KIM Historical Prices

Summary

Key Stock Metrics

17.57

(April 16, 2024)

52-Week Low

25.83

(November 29, 2024)

52-Week High

53.60

(February 22, 2007)

All-Time High

23.68

(December 26, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-22	7.11	7.11	7.08	7.11	328464
1993-03-23	7.11	7.11	7.08	7.11	19795
1993-03-24	7.06	7.08	7.03	7.08	39595
1993-03-25	7.08	7.17	7.08	7.17	24295
1993-03-26	7.22	7.33	7.22	7.33	106636
1993-03-29	7.39	7.42	7.36	7.36	134982
1993-03-30	7.39	7.56	7.36	7.45	270868
1993-03-31	7.50	7.58	7.50	7.58	367164
1993-04-01	7.61	7.67	7.61	7.64	799119
1993-04-02	7.67	7.83	7.67	7.78	110686
1993-04-05	7.72	7.75	7.72	7.75	59391
1993-04-06	7.72	7.75	7.67	7.67	141282
1993-04-07	7.64	7.67	7.61	7.61	85491
1993-04-08	7.56	7.61	7.56	7.61	4630032
1993-04-12	7.61	7.64	7.61	7.61	554341
1993-04-13	7.64	7.67	7.61	7.64	598437
1993-04-14	7.64	7.64	7.61	7.64	530946
1993-04-15	7.64	7.67	7.61	7.67	315414
1993-04-16	7.67	7.72	7.64	7.70	452650
1993-04-19	7.67	7.70	7.67	7.70	278518
1993-04-20	7.70	7.70	7.58	7.58	261873
1993-04-21	7.61	7.61	7.47	7.53	256473
1993-04-22	7.47	7.56	7.45	7.50	278068
1993-04-23	7.56	7.64	7.53	7.58	305518
1993-04-26	7.45	7.56	7.45	7.53	410805
1993-04-27	7.47	7.56	7.45	7.56	266823
1993-04-28	7.50	7.53	7.45	7.50	189882
1993-04-29	7.53	7.53	7.42	7.53	122386
1993-04-30	7.53	7.53	7.45	7.45	139482
1993-05-03	7.45	7.47	7.33	7.39	65241
1993-05-04	7.36	7.45	7.36	7.42	140832
1993-05-05	7.42	7.42	7.39	7.39	67941
1993-05-06	7.45	7.45	7.42	7.45	152532
1993-05-07	7.45	7.45	7.36	7.36	85491
1993-05-10	7.36	7.39	7.33	7.36	341064
1993-05-11	7.33	7.33	7.11	7.20	110236
1993-05-12	7.22	7.36	7.20	7.33	236673
1993-05-13	7.36	7.39	7.33	7.36	80991
1993-05-14	7.39	7.45	7.39	7.45	153882
1993-05-17	7.47	7.47	7.45	7.47	37795
1993-05-18	7.47	7.47	7.42	7.42	70641
1993-05-19	7.39	7.45	7.39	7.42	226327
1993-05-20	7.45	7.45	7.36	7.39	37795
1993-05-21	7.39	7.39	7.20	7.28	455350
1993-05-24	7.22	7.25	7.20	7.20	49045
1993-05-25	7.08	7.14	7.06	7.06	190327
1993-05-26	7.03	7.06	6.86	6.89	364464
1993-05-27	6.89	6.92	6.83	6.86	244773
1993-05-28	6.86	7.00	6.86	6.89	197977
1993-06-01	6.89	6.89	6.83	6.86	68391
1993-06-02	6.83	6.89	6.83	6.89	90436
1993-06-03	6.89	6.89	6.86	6.89	87291
1993-06-04	6.89	6.89	6.86	6.86	47245
1993-06-07	6.86	6.86	6.81	6.83	40045
1993-06-08	6.81	6.86	6.81	6.83	104836
1993-06-09	6.83	6.86	6.83	6.86	471550
1993-06-10	6.86	6.89	6.81	6.81	172332
1993-06-11	6.81	6.89	6.81	6.89	94936
1993-06-14	6.86	6.97	6.86	6.89	146682
1993-06-15	6.92	6.95	6.86	6.92	67941
1993-06-16	6.95	7.00	6.95	6.95	38245
1993-06-17	6.92	7.08	6.92	7.06	81891
1993-06-18	7.08	7.33	7.08	7.33	68841
1993-06-21	7.28	7.33	7.17	7.20	103036
1993-06-22	7.17	7.22	7.17	7.22	25645
1993-06-23	7.31	7.45	7.31	7.39	71541
1993-06-24	7.45	7.45	7.39	7.45	46345
1993-06-25	7.47	7.47	7.45	7.45	45445
1993-06-28	7.47	7.50	7.45	7.45	64341
1993-06-29	7.47	7.53	7.47	7.50	80991
1993-06-30	7.53	7.61	7.53	7.61	344214
1993-07-01	7.58	7.61	7.56	7.56	481000
1993-07-02	7.58	7.58	7.53	7.53	103036
1993-07-06	7.56	7.56	7.53	7.53	148032
1993-07-07	7.50	7.53	7.42	7.50	120586
1993-07-08	7.56	7.58	7.50	7.53	185832
1993-07-09	7.53	7.56	7.47	7.50	95836
1993-07-12	7.42	7.56	7.42	7.47	145332
1993-07-13	7.47	7.53	7.45	7.50	451300
1993-07-14	7.50	7.58	7.50	7.56	573241
1993-07-15	7.53	7.61	7.53	7.61	203377
1993-07-16	7.61	7.64	7.56	7.61	40945
1993-07-19	7.61	7.67	7.53	7.64	166482
1993-07-20	7.64	7.64	7.58	7.61	81891
1993-07-21	7.58	7.61	7.58	7.58	14845
1993-07-22	7.58	7.70	7.58	7.67	397309
1993-07-23	7.70	7.75	7.70	7.72	91786
1993-07-26	7.64	7.67	7.61	7.67	151182
1993-07-27	7.67	7.72	7.67	7.72	89091
1993-07-28	7.70	7.83	7.70	7.83	403609
1993-07-29	7.83	8.06	7.81	8.06	192577
1993-07-30	8.00	8.03	7.89	8.00	105286
1993-08-02	7.95	7.97	7.89	7.95	41395
1993-08-03	7.95	8.00	7.95	7.97	479650
1993-08-04	8.00	8.06	8.00	8.03	226327
1993-08-05	8.00	8.03	7.97	7.97	34195
1993-08-06	8.00	8.00	7.97	7.97	72891
1993-08-09	8.00	8.08	7.97	8.08	125986
1993-08-10	8.03	8.06	8.03	8.06	78291
1993-08-11	8.03	8.06	8.00	8.03	330264
1993-08-12	8.00	8.06	8.00	8.03	166482
1993-08-13	8.03	8.08	8.03	8.08	97636
1993-08-16	8.11	8.14	8.11	8.14	91786
1993-08-17	8.17	8.17	8.14	8.17	31495
1993-08-18	8.17	8.25	8.17	8.22	154332
1993-08-19	8.20	8.33	8.20	8.33	99886
1993-08-20	8.33	8.33	8.28	8.28	281668
1993-08-23	8.33	8.47	8.33	8.45	175032
1993-08-24	8.33	8.33	8.00	8.11	684828
1993-08-25	8.06	8.08	8.00	8.00	535446
1993-08-26	8.03	8.17	8.03	8.17	41845
1993-08-27	8.17	8.20	8.11	8.17	105736
1993-08-30	8.17	8.20	8.11	8.20	48595
1993-08-31	8.17	8.22	8.17	8.22	75141
1993-09-01	8.25	8.39	8.25	8.36	77391
1993-09-02	8.42	8.47	8.39	8.45	94936
1993-09-03	8.39	8.45	8.39	8.45	110236
1993-09-07	8.45	8.50	8.42	8.45	57141
1993-09-08	8.42	8.47	8.39	8.45	157482
1993-09-09	8.42	8.50	8.42	8.50	81891
1993-09-10	8.50	8.61	8.50	8.56	58941
1993-09-13	8.61	8.72	8.61	8.70	261423
1993-09-14	8.64	8.64	8.53	8.58	56691
1993-09-15	8.56	8.58	8.53	8.58	52191
1993-09-16	8.56	8.64	8.56	8.61	141732
1993-09-17	8.61	8.70	8.61	8.70	90886
1993-09-20	8.64	8.70	8.58	8.61	277168
1993-09-21	8.61	8.61	8.47	8.53	73341
1993-09-22	8.47	8.56	8.47	8.47	144882
1993-09-23	8.47	8.47	8.33	8.33	123736
1993-09-24	8.28	8.28	8.17	8.25	709128
1993-09-27	8.28	8.28	8.17	8.20	57591
1993-09-28	8.17	8.17	8.11	8.11	68391
1993-09-29	8.11	8.22	8.11	8.22	992596
1993-09-30	8.17	8.25	8.14	8.22	94036
1993-10-01	8.20	8.20	8.17	8.17	89541
1993-10-04	8.17	8.22	8.17	8.17	65691
1993-10-05	8.20	8.22	8.20	8.20	37345
1993-10-06	8.20	8.22	8.17	8.22	47245
1993-10-07	8.22	8.22	8.08	8.11	53541
1993-10-08	8.11	8.11	8.00	8.03	182232
1993-10-11	8.03	8.03	8.03	8.03	23395
1993-10-12	8.03	8.03	7.95	7.95	149382
1993-10-13	7.97	7.97	7.95	7.95	235773
1993-10-14	7.95	8.00	7.95	8.00	83241
1993-10-15	8.00	8.00	7.97	8.00	434205
1993-10-18	8.00	8.00	7.92	7.95	71991
1993-10-19	7.97	8.00	7.97	8.00	103486
1993-10-20	8.03	8.14	8.03	8.14	148482
1993-10-21	8.11	8.14	8.11	8.11	38695
1993-10-22	8.11	8.14	8.08	8.11	80091
1993-10-25	8.17	8.17	8.08	8.14	26995
1993-10-26	8.00	8.06	7.97	7.97	68391
1993-10-27	7.95	7.97	7.92	7.95	161982
1993-10-28	7.95	8.00	7.92	8.00	143982
1993-10-29	8.00	8.14	8.00	8.14	532296
1993-11-01	8.14	8.14	8.00	8.00	199777
1993-11-02	8.03	8.11	8.03	8.11	106186
1993-11-03	8.11	8.11	8.00	8.00	192577
1993-11-04	7.95	7.95	7.53	7.58	281668
1993-11-05	7.56	7.58	7.50	7.56	200677
1993-11-08	7.53	7.58	7.53	7.58	79641
1993-11-09	7.64	7.70	7.64	7.70	206077
1993-11-10	7.70	7.78	7.67	7.70	101686
1993-11-11	7.67	7.72	7.58	7.58	110686
1993-11-12	7.53	7.61	7.53	7.58	118786
1993-11-15	7.58	7.58	7.45	7.45	270868
1993-11-16	7.39	7.39	7.11	7.25	267273
1993-11-17	7.31	7.45	7.31	7.42	285268
1993-11-18	7.42	7.42	7.25	7.25	431955
1993-11-19	7.31	7.31	7.08	7.08	224527
1993-11-22	7.11	7.22	7.08	7.20	60291
1993-11-23	7.20	7.45	7.17	7.22	214627
1993-11-24	7.20	7.28	7.20	7.25	112486
1993-11-26	7.28	7.33	7.28	7.31	16645
1993-11-29	7.36	7.36	7.17	7.17	107086
1993-11-30	7.11	7.22	7.00	7.08	163332
1993-12-01	7.11	7.22	7.11	7.22	635332
1993-12-02	7.28	7.28	7.22	7.22	132282
1993-12-03	7.22	7.25	7.14	7.22	133182
1993-12-06	7.25	7.28	7.22	7.28	128236
1993-12-07	7.31	7.33	7.25	7.33	149382
1993-12-08	7.33	7.42	7.33	7.42	83691
1993-12-09	7.36	7.42	7.36	7.39	77391
1993-12-10	7.45	7.45	7.31	7.36	92686
1993-12-13	7.33	7.36	7.28	7.33	720828
1993-12-14	7.31	7.39	7.31	7.39	29695
1993-12-15	7.42	7.42	7.28	7.31	652432
1993-12-16	7.31	7.33	7.28	7.31	43645
1993-12-17	7.20	7.28	7.20	7.28	112936
1993-12-20	7.25	7.36	7.25	7.31	327564
1993-12-21	7.31	7.36	7.28	7.28	78741
1993-12-22	7.28	7.33	7.28	7.33	43195
1993-12-23	7.53	7.53	7.39	7.39	225427
1993-12-27	7.39	7.39	7.31	7.39	47695
1993-12-28	7.39	7.61	7.39	7.61	334314
1993-12-29	7.61	7.75	7.61	7.75	94036
1993-12-30	7.75	7.83	7.67	7.83	136782
1993-12-31	7.78	7.83	7.75	7.81	46345
1994-01-03	7.78	7.83	7.78	7.78	125536
1994-01-04	7.75	7.75	7.64	7.64	54891
1994-01-05	7.67	7.67	7.61	7.61	25645
1994-01-06	7.61	7.70	7.58	7.61	76941
1994-01-07	7.64	7.67	7.56	7.67	67041
1994-01-10	7.72	7.72	7.67	7.67	51291
1994-01-11	7.70	7.70	7.64	7.67	34195
1994-01-12	7.64	7.72	7.58	7.58	115186
1994-01-13	7.58	7.61	7.53	7.56	113386
1994-01-14	7.50	7.67	7.50	7.67	990346
1994-01-17	7.67	7.81	7.67	7.81	128236
1994-01-18	7.78	7.81	7.64	7.64	84141
1994-01-19	7.67	7.67	7.61	7.67	25195
1994-01-20	7.67	7.72	7.64	7.72	62541
1994-01-21	7.75	7.97	7.75	7.89	75591
1994-01-24	7.83	7.95	7.81	7.92	94036
1994-01-25	7.92	8.00	7.89	7.97	142632
1994-01-26	7.86	7.86	7.78	7.83	46795
1994-01-27	7.78	7.89	7.78	7.89	98986
1994-01-28	7.89	7.89	7.81	7.86	40495
1994-01-31	7.86	7.95	7.78	7.95	148932
1994-02-01	7.95	8.06	7.95	8.03	110686
1994-02-02	8.03	8.17	8.03	8.17	57591
1994-02-03	8.17	8.17	8.00	8.00	69291
1994-02-04	8.00	8.06	7.89	7.95	55791
1994-02-07	7.89	7.95	7.86	7.92	135882
1994-02-08	7.95	8.03	7.92	8.00	30145
1994-02-09	8.00	8.06	8.00	8.00	24295
1994-02-10	8.00	8.03	7.95	7.97	597537
1994-02-11	7.95	8.06	7.95	8.03	339264
1994-02-14	8.03	8.06	8.00	8.00	63441
1994-02-15	8.06	8.25	8.06	8.22	111136
1994-02-16	8.22	8.22	8.17	8.22	102136
1994-02-17	8.25	8.28	8.20	8.22	49045
1994-02-18	8.22	8.28	8.20	8.28	53091
1994-02-22	8.28	8.33	8.28	8.33	105286
1994-02-23	8.36	8.42	8.31	8.39	89541
1994-02-24	8.42	8.53	8.39	8.39	316314
1994-02-25	8.39	8.50	8.39	8.50	92236
1994-02-28	8.56	8.61	8.50	8.53	51291
1994-03-01	8.53	8.64	8.50	8.56	105286
1994-03-02	8.50	8.50	8.33	8.45	116986
1994-03-03	8.39	8.39	8.28	8.28	127336
1994-03-04	8.25	8.36	8.22	8.36	204727
1994-03-07	8.33	8.50	8.33	8.50	166032
1994-03-08	8.50	8.53	8.45	8.53	79191
1994-03-09	8.53	8.56	8.47	8.47	101686
1994-03-10	8.47	8.53	8.39	8.42	51291
1994-03-11	8.42	8.47	8.42	8.42	16195
1994-03-14	8.42	8.42	8.28	8.39	60291
1994-03-15	8.39	8.45	8.36	8.42	68841
1994-03-16	8.39	8.42	8.36	8.36	32845
1994-03-17	8.36	8.36	8.31	8.33	112936
1994-03-18	8.36	8.36	8.31	8.33	24745
1994-03-21	8.33	8.36	8.33	8.36	8550
1994-03-22	8.36	8.36	8.31	8.31	83691
1994-03-23	8.33	8.33	8.31	8.33	42745
1994-03-24	8.31	8.33	8.31	8.33	169182
1994-03-25	8.33	8.39	8.28	8.28	101686
1994-03-28	8.28	8.36	8.28	8.33	39595
1994-03-29	8.33	8.36	8.33	8.33	26545
1994-03-30	8.28	8.28	8.14	8.17	276268
1994-03-31	8.17	8.20	7.97	7.97	419355
1994-04-04	7.92	8.00	7.86	7.95	93136
1994-04-05	7.95	8.00	7.95	7.95	53091
1994-04-06	8.00	8.06	7.97	7.97	103486
1994-04-07	7.95	8.00	7.95	7.97	36895
1994-04-08	7.97	8.00	7.95	7.97	55341
1994-04-11	7.97	7.97	7.95	7.97	42295
1994-04-12	7.97	8.00	7.97	7.97	42745
1994-04-13	7.97	8.06	7.97	8.03	16195
1994-04-14	8.06	8.06	7.97	7.97	16645
1994-04-15	7.97	8.03	7.97	8.00	99886
1994-04-18	8.00	8.08	7.97	7.97	373909
1994-04-19	7.95	8.00	7.92	7.92	112486
1994-04-20	7.92	8.06	7.92	8.06	112486
1994-04-21	8.03	8.03	7.97	7.97	24295
1994-04-22	7.97	8.00	7.95	7.97	17995
1994-04-25	7.97	8.00	7.97	8.00	258273
1994-04-26	7.86	8.06	7.86	8.03	179982
1994-04-28	8.06	8.06	7.95	7.97	134982
1994-04-29	7.95	7.97	7.92	7.97	89091
1994-05-02	7.97	8.06	7.97	8.06	120136
1994-05-03	8.03	8.06	7.97	8.06	24745
1994-05-04	8.06	8.08	8.03	8.08	254223
1994-05-05	8.06	8.11	8.06	8.11	41845
1994-05-06	8.06	8.11	8.00	8.11	51741
1994-05-09	8.11	8.11	8.06	8.08	76491
1994-05-10	8.08	8.14	8.08	8.11	36445
1994-05-11	8.14	8.14	8.11	8.11	7650
1994-05-12	8.14	8.14	8.08	8.11	32845
1994-05-13	8.11	8.17	8.11	8.17	18445
1994-05-16	8.20	8.20	8.14	8.14	106636
1994-05-17	8.20	8.20	8.14	8.14	56241
1994-05-18	8.20	8.20	8.14	8.17	28795
1994-05-19	8.17	8.17	8.14	8.17	14395
1994-05-20	8.11	8.31	8.11	8.25	143982
1994-05-23	8.22	8.22	8.11	8.17	154332
1994-05-24	8.14	8.17	8.08	8.11	38695
1994-05-25	8.08	8.17	8.08	8.17	103936
1994-05-26	8.17	8.20	8.14	8.14	24745
1994-05-27	8.20	8.20	8.14	8.14	105286
1994-05-31	8.14	8.20	8.14	8.14	15295
1994-06-01	8.14	8.17	8.14	8.17	37345
1994-06-02	8.14	8.20	8.08	8.08	428355
1994-06-03	8.08	8.08	8.00	8.06	108436
1994-06-06	8.06	8.06	8.03	8.06	58041
1994-06-07	8.03	8.06	7.95	8.00	296518
1994-06-08	7.95	7.95	7.83	7.89	58041
1994-06-09	7.81	8.03	7.81	8.03	166032
1994-06-10	8.00	8.08	8.00	8.08	168732
1994-06-13	8.06	8.17	8.06	8.14	287068
1994-06-14	8.14	8.17	8.06	8.11	202477
1994-06-15	8.06	8.08	8.03	8.06	70641
1994-06-16	8.06	8.14	8.03	8.14	57141
1994-06-17	8.17	8.20	8.11	8.11	45445
1994-06-20	8.11	8.14	8.11	8.11	11245
1994-06-21	8.17	8.22	8.17	8.17	29695
1994-06-22	8.17	8.17	8.06	8.11	20245
1994-06-23	8.11	8.11	8.06	8.06	15295
1994-06-24	8.03	8.03	8.00	8.00	80091
1994-06-27	8.00	8.00	7.86	7.97	103486
1994-06-28	7.97	7.97	7.92	7.92	48145
1994-06-29	7.81	7.89	7.81	7.89	45895
1994-06-30	7.89	8.00	7.89	7.97	162882
1994-07-01	8.00	8.00	7.97	8.00	71091
1994-07-05	8.00	8.00	7.97	7.97	10795
1994-07-06	7.97	7.97	7.95	7.95	139032
1994-07-07	7.95	8.03	7.95	8.00	98986
1994-07-08	8.00	8.06	8.00	8.06	37795
1994-07-11	8.06	8.14	8.06	8.14	47695
1994-07-12	8.14	8.14	8.06	8.06	23845
1994-07-13	8.08	8.11	8.06	8.06	131832
1994-07-14	8.06	8.17	8.06	8.17	49945
1994-07-15	8.20	8.20	8.14	8.20	79641
1994-07-18	8.20	8.25	8.17	8.22	141282
1994-07-19	8.25	8.25	8.17	8.17	85491
1994-07-20	8.17	8.22	8.17	8.20	19345
1994-07-21	8.20	8.20	8.17	8.20	29245
1994-07-22	8.20	8.22	8.17	8.20	36445
1994-07-25	8.20	8.20	8.17	8.17	75141
1994-07-26	8.11	8.11	8.06	8.11	30595
1994-07-27	8.11	8.14	8.06	8.14	139932
1994-07-28	8.14	8.20	8.11	8.11	37345
1994-07-29	8.17	8.22	8.11	8.22	44095
1994-08-01	8.22	8.28	8.20	8.28	51741
1994-08-02	8.28	8.39	8.28	8.39	70641
1994-08-03	8.39	8.39	8.31	8.33	71541
1994-08-04	8.33	8.33	8.31	8.31	18445
1994-08-05	8.31	8.36	8.31	8.33	16195
1994-08-08	8.36	8.39	8.31	8.36	18445
1994-08-09	8.39	8.42	8.36	8.42	46345
1994-08-10	8.42	8.42	8.33	8.33	26995
1994-08-11	8.36	8.39	8.31	8.31	42295
1994-08-12	8.31	8.36	8.28	8.28	15295
1994-08-15	8.33	8.33	8.28	8.31	88191
1994-08-16	8.36	8.36	8.31	8.33	208327
1994-08-17	8.33	8.33	8.28	8.28	34195
1994-08-18	8.31	8.31	8.25	8.31	145782
1994-08-19	8.31	8.31	8.28	8.28	20695
1994-08-22	8.28	8.31	8.25	8.25	17995
1994-08-23	8.28	8.36	8.22	8.22	176832
1994-08-24	8.22	8.22	8.20	8.20	10345
1994-08-25	8.20	8.20	8.08	8.08	73791
1994-08-26	8.08	8.08	8.03	8.03	33295
1994-08-29	8.03	8.11	8.00	8.08	384259
1994-08-30	8.11	8.14	8.08	8.11	75141
1994-08-31	8.14	8.14	8.11	8.11	14395
1994-09-01	8.11	8.14	8.08	8.08	115186
1994-09-02	8.08	8.14	8.08	8.11	49045
1994-09-06	8.11	8.17	8.11	8.14	10795
1994-09-07	8.17	8.17	8.08	8.14	49495
1994-09-08	8.14	8.17	8.11	8.14	49495
1994-09-09	8.17	8.17	8.11	8.11	103486
1994-09-12	8.11	8.14	8.08	8.14	28345
1994-09-13	8.14	8.14	8.08	8.11	40495
1994-09-14	8.11	8.14	8.11	8.14	206527
1994-09-15	8.14	8.20	8.14	8.20	157482
1994-09-16	8.17	8.22	8.17	8.20	38695
1994-09-19	8.22	8.22	8.20	8.22	93586
1994-09-20	8.20	8.25	8.20	8.22	27445
1994-09-21	8.17	8.20	8.14	8.17	105736
1994-09-22	8.17	8.22	8.17	8.22	51741
1994-09-23	8.22	8.22	8.17	8.17	16195
1994-09-26	8.14	8.17	8.14	8.14	262323
1994-09-27	8.14	8.22	8.11	8.14	357264
1994-09-28	8.17	8.17	8.06	8.11	76041
1994-09-29	8.11	8.11	8.00	8.00	107986
1994-09-30	8.06	8.06	8.03	8.06	37345
1994-10-03	8.06	8.06	8.00	8.03	188532
1994-10-04	8.08	8.11	8.03	8.06	305068
1994-10-05	8.03	8.11	8.03	8.08	32845
1994-10-06	8.06	8.14	8.06	8.11	50841
1994-10-07	8.11	8.11	8.06	8.06	48145
1994-10-10	8.08	8.14	8.08	8.11	315414
1994-10-11	8.17	8.31	8.14	8.31	75141
1994-10-12	8.33	8.33	8.28	8.31	30595
1994-10-13	8.31	8.36	8.31	8.31	18895
1994-10-14	8.31	8.33	8.31	8.31	10795
1994-10-17	8.31	8.36	8.25	8.28	139032
1994-10-18	8.28	8.31	8.28	8.31	17545
1994-10-19	8.31	8.31	8.28	8.28	9000
1994-10-20	8.31	8.31	8.25	8.28	90436
1994-10-21	8.25	8.28	8.25	8.25	31045
1994-10-24	8.25	8.33	8.25	8.28	76941
1994-10-25	8.28	8.33	8.28	8.33	70641
1994-10-26	8.31	8.31	8.17	8.20	61191
1994-10-27	8.17	8.17	8.11	8.11	25195
1994-10-28	8.17	8.17	8.11	8.14	17545
1994-10-31	8.14	8.20	8.11	8.14	47245
1994-11-01	8.14	8.14	8.14	8.14	17995
1994-11-02	8.14	8.14	8.11	8.11	156132
1994-11-03	8.17	8.20	8.14	8.17	22495
1994-11-04	8.20	8.20	8.11	8.11	13945
1994-11-07	8.17	8.17	8.14	8.14	40045
1994-11-08	8.14	8.17	8.14	8.14	108436
1994-11-09	8.11	8.11	8.11	8.11	27895
1994-11-10	8.11	8.14	8.11	8.11	29245
1994-11-11	8.11	8.14	8.06	8.11	53541
1994-11-14	8.11	8.14	8.11	8.14	6750
1994-11-15	8.14	8.14	8.00	8.00	567391
1994-11-16	8.06	8.06	8.03	8.06	32395
1994-11-17	8.03	8.03	7.95	7.97	305968
1994-11-18	7.95	7.95	7.81	7.92	226777
1994-11-21	7.92	7.92	7.72	7.72	595737
1994-11-22	7.70	7.70	7.47	7.47	140382
1994-11-23	7.47	7.47	7.33	7.39	325314
1994-11-25	7.45	7.56	7.45	7.56	20245
1994-11-28	7.56	7.56	7.47	7.50	190327
1994-11-29	7.47	7.61	7.47	7.58	359964
1994-11-30	7.58	7.70	7.58	7.70	31495
1994-12-01	7.64	7.97	7.64	7.97	55341
1994-12-02	7.86	7.86	7.81	7.83	39595
1994-12-05	7.83	7.86	7.78	7.86	36445
1994-12-06	7.86	7.86	7.78	7.83	53991
1994-12-07	7.89	7.92	7.86	7.86	44095
1994-12-08	7.89	7.89	7.86	7.86	35095
1994-12-09	7.83	7.89	7.83	7.83	71991
1994-12-12	7.86	7.86	7.83	7.86	73341
1994-12-13	7.86	7.95	7.86	7.92	37795
1994-12-14	7.92	8.03	7.92	8.03	28345
1994-12-15	8.08	8.22	8.08	8.22	97636
1994-12-16	8.25	8.42	8.25	8.39	190327
1994-12-19	8.39	8.50	8.39	8.47	174582
1994-12-20	8.47	8.47	8.39	8.45	43195
1994-12-21	8.45	8.47	8.39	8.47	309118
1994-12-22	8.45	8.50	8.39	8.50	44095
1994-12-23	8.36	8.39	8.36	8.36	5400
1994-12-27	8.36	8.39	8.36	8.36	7650
1994-12-28	8.36	8.42	8.36	8.39	119236
1994-12-29	8.36	8.45	8.36	8.45	19795
1994-12-30	8.45	8.50	8.42	8.42	36895
1995-01-03	8.47	8.47	8.33	8.33	220027
1995-01-04	8.33	8.33	8.28	8.29	133632
1995-01-05	8.33	8.33	8.17	8.20	160182
1995-01-06	8.17	8.17	8.06	8.06	29695
1995-01-09	8.06	8.06	7.92	7.92	61191
1995-01-10	7.89	7.95	7.86	7.95	30595
1995-01-11	7.97	8.03	7.95	8.03	38695
1995-01-12	8.03	8.03	7.95	7.97	31945
1995-01-13	7.95	8.06	7.95	8.03	62541
1995-01-16	8.03	8.03	8.00	8.00	16645
1995-01-17	7.95	8.06	7.95	8.06	172782
1995-01-18	8.08	8.14	8.08	8.11	4225527
1995-01-19	8.08	8.11	8.06	8.08	502146
1995-01-20	8.06	8.08	8.06	8.08	302368
1995-01-23	8.03	8.03	7.97	8.03	386959
1995-01-24	8.03	8.06	8.03	8.06	146682
1995-01-25	8.03	8.06	8.03	8.03	30595
1995-01-26	8.03	8.06	8.03	8.06	92236
1995-01-27	8.03	8.06	8.03	8.06	129136
1995-01-30	8.06	8.06	8.03	8.03	44545
1995-01-31	8.03	8.06	8.03	8.03	78741
1995-02-01	8.03	8.06	8.03	8.03	226327
1995-02-02	8.03	8.06	8.03	8.03	353664
1995-02-03	8.03	8.06	8.00	8.06	291568
1995-02-06	8.06	8.06	8.03	8.03	89541
1995-02-07	8.06	8.06	8.03	8.03	7650
1995-02-08	8.03	8.08	8.03	8.06	134532
1995-02-09	8.08	8.08	8.06	8.06	42295
1995-02-10	8.06	8.14	8.06	8.14	146682
1995-02-13	8.17	8.22	8.14	8.22	242523
1995-02-14	8.22	8.22	8.17	8.20	180432
1995-02-15	8.20	8.28	8.20	8.22	80541
1995-02-16	8.22	8.33	8.22	8.31	155682
1995-02-17	8.25	8.33	8.25	8.31	65241
1995-02-21	8.31	8.36	8.31	8.33	62091
1995-02-22	8.33	8.47	8.33	8.47	110686
1995-02-23	8.45	8.47	8.45	8.45	170532
1995-02-24	8.45	8.45	8.45	8.45	70641
1995-02-27	8.45	8.45	8.42	8.42	214627
1995-02-28	8.45	8.45	8.42	8.45	696978
1995-03-01	8.45	8.50	8.45	8.47	85041
1995-03-02	8.47	8.53	8.47	8.53	27445
1995-03-03	8.53	8.53	8.50	8.50	89541
1995-03-06	8.53	8.53	8.50	8.53	39145
1995-03-07	8.50	8.53	8.50	8.50	70641
1995-03-08	8.50	8.53	8.50	8.50	19345
1995-03-09	8.53	8.53	8.50	8.53	24295
1995-03-10	8.50	8.53	8.50	8.50	56241
1995-03-13	8.50	8.53	8.50	8.53	143982
1995-03-14	8.50	8.53	8.50	8.53	27445
1995-03-15	8.50	8.53	8.50	8.50	99436
1995-03-16	8.50	8.56	8.50	8.53	22945
1995-03-17	8.56	8.58	8.53	8.53	27445
1995-03-20	8.56	8.56	8.53	8.56	53541
1995-03-21	8.53	8.58	8.53	8.58	56691
1995-03-22	8.56	8.61	8.56	8.58	82791
1995-03-23	8.61	8.64	8.56	8.58	68841
1995-03-24	8.58	8.64	8.58	8.61	49045
1995-03-27	8.64	8.67	8.58	8.67	26995
1995-03-28	8.56	8.56	8.47	8.47	112036
1995-03-29	8.50	8.53	8.50	8.50	105736
1995-03-30	8.53	8.56	8.50	8.53	60741
1995-03-31	8.50	8.53	8.50	8.53	17995
1995-04-03	8.50	8.50	8.50	8.50	11245
1995-04-04	8.50	8.50	8.47	8.50	123286
1995-04-05	8.50	8.50	8.45	8.45	288418
1995-04-06	8.45	8.45	8.36	8.36	682578
1995-04-07	8.36	8.45	8.36	8.42	49045
1995-04-10	8.42	8.42	8.42	8.42	44995
1995-04-11	8.42	8.42	8.36	8.36	40045
1995-04-12	8.39	8.39	8.36	8.36	9900
1995-04-13	8.39	8.39	8.31	8.36	94936
1995-04-17	8.36	8.39	8.33	8.39	76041
1995-04-18	8.39	8.42	8.33	8.39	161532
1995-04-19	8.36	8.36	8.33	8.33	162882
1995-04-20	8.33	8.36	8.28	8.28	54441
1995-04-21	8.28	8.36	8.28	8.36	100786
1995-04-24	8.36	8.39	8.33	8.33	37345
1995-04-25	8.33	8.33	8.33	8.33	51741
1995-04-26	8.33	8.39	8.33	8.36	110686
1995-04-27	8.36	8.39	8.36	8.36	22495
1995-04-28	8.39	8.39	8.36	8.39	13945
1995-05-01	8.39	8.42	8.36	8.39	35095
1995-05-02	8.42	8.42	8.33	8.33	175032
1995-05-03	8.33	8.36	8.33	8.33	76491
1995-05-04	8.36	8.39	8.33	8.33	206077
1995-05-05	8.33	8.45	8.33	8.45	43195
1995-05-08	8.45	8.47	8.45	8.47	64341
1995-05-09	8.50	8.61	8.50	8.58	266823
1995-05-10	8.56	8.61	8.56	8.58	73791
1995-05-11	8.61	8.67	8.61	8.67	55341
1995-05-12	8.67	8.70	8.67	8.70	44995
1995-05-15	8.70	8.70	8.67	8.67	27445
1995-05-16	8.67	8.75	8.67	8.75	25195
1995-05-17	8.70	8.70	8.67	8.67	40495
1995-05-18	8.67	8.70	8.67	8.67	53991
1995-05-19	8.67	8.70	8.67	8.67	48145
1995-05-22	8.67	8.70	8.64	8.64	205627
1995-05-23	8.61	8.64	8.61	8.61	10795
1995-05-24	8.61	8.61	8.58	8.61	16195
1995-05-25	8.61	8.64	8.56	8.56	64791
1995-05-26	8.56	8.58	8.56	8.56	103936
1995-05-30	8.56	8.58	8.56	8.58	58941
1995-05-31	8.58	8.61	8.58	8.58	93586
1995-06-01	8.58	8.61	8.58	8.58	34195
1995-06-02	8.58	8.67	8.58	8.61	130482
1995-06-05	8.67	8.70	8.67	8.70	36895
1995-06-06	8.67	8.67	8.64	8.64	53541
1995-06-07	8.64	8.64	8.58	8.58	332514
1995-06-08	8.50	8.53	8.39	8.39	151182
1995-06-09	8.42	8.50	8.42	8.50	43195
1995-06-12	8.50	8.61	8.45	8.56	65691
1995-06-13	8.61	8.61	8.56	8.56	21595
1995-06-14	8.61	8.64	8.61	8.64	22945
1995-06-15	8.64	8.64	8.58	8.64	44545
1995-06-16	8.67	8.70	8.61	8.70	75591
1995-06-19	8.70	8.72	8.70	8.70	108886
1995-06-20	8.67	8.78	8.67	8.78	46345
1995-06-21	8.81	8.83	8.78	8.83	74691
1995-06-22	8.83	8.83	8.78	8.78	57591
1995-06-23	8.81	8.83	8.78	8.83	23395
1995-06-26	8.89	8.89	8.83	8.83	49495
1995-06-27	8.83	8.86	8.78	8.78	40045
1995-06-28	8.78	8.78	8.75	8.75	40045
1995-06-29	8.64	8.64	8.53	8.53	161982
1995-06-30	8.42	8.47	8.42	8.45	44095
1995-07-03	8.47	8.53	8.47	8.51	26995
1995-07-05	8.53	8.61	8.53	8.58	15295
1995-07-06	8.58	8.58	8.56	8.58	106186
1995-07-07	8.61	8.64	8.58	8.64	67041
1995-07-10	8.64	8.67	8.64	8.67	12145
1995-07-11	8.67	8.67	8.61	8.61	58491
1995-07-12	8.58	8.58	8.56	8.56	56691
1995-07-13	8.56	8.58	8.47	8.47	114286
1995-07-14	8.53	8.53	8.45	8.45	96736
1995-07-17	8.45	8.47	8.42	8.47	11695
1995-07-18	8.50	8.56	8.47	8.53	86841
1995-07-19	8.53	8.56	8.47	8.47	91786
1995-07-20	8.53	8.58	8.50	8.58	26995
1995-07-21	8.58	8.61	8.56	8.56	242073
1995-07-24	8.56	8.61	8.56	8.61	42295
1995-07-25	8.61	8.67	8.61	8.67	72441
1995-07-26	8.67	8.70	8.58	8.58	95386
1995-07-27	8.64	8.67	8.64	8.64	71091
1995-07-28	8.67	8.75	8.64	8.75	82791
1995-07-31	8.78	8.89	8.78	8.86	254223
1995-08-01	8.89	8.92	8.89	8.92	74241
1995-08-02	8.97	9.00	8.95	8.97	31945
1995-08-03	8.97	8.97	8.95	8.97	30145
1995-08-04	8.95	9.03	8.95	9.00	37795
1995-08-07	9.03	9.03	8.95	8.97	120136
1995-08-08	9.00	9.08	8.97	8.97	106636
1995-08-09	9.03	9.06	9.03	9.06	62091
1995-08-10	9.06	9.11	9.06	9.06	149832
1995-08-11	9.06	9.14	9.03	9.11	40045
1995-08-14	9.17	9.17	9.08	9.08	107086
1995-08-15	9.11	9.11	9.03	9.06	83691
1995-08-16	9.00	9.03	8.95	8.95	102586
1995-08-17	9.00	9.00	8.95	8.97	35995
1995-08-18	8.95	8.97	8.95	8.95	34195
1995-08-21	9.00	9.00	8.95	8.97	25645
1995-08-22	8.97	8.97	8.92	8.92	45445
1995-08-23	8.92	8.95	8.92	8.92	39595
1995-08-24	8.97	9.00	8.92	8.95	46795
1995-08-25	8.97	9.00	8.95	8.97	132732
1995-08-28	9.00	9.06	8.97	8.97	193477
1995-08-29	8.97	9.06	8.97	9.03	37795
1995-08-30	9.06	9.06	9.03	9.03	9450
1995-08-31	9.06	9.06	9.00	9.03	31945
1995-09-01	9.06	9.06	8.97	9.03	567841
1995-09-05	9.03	9.06	9.00	9.06	125536
1995-09-06	9.08	9.08	9.03	9.03	17995
1995-09-07	9.06	9.06	9.03	9.06	19345
1995-09-08	9.06	9.06	9.00	9.06	53091
1995-09-11	9.06	9.06	9.03	9.03	152532
1995-09-12	9.08	9.08	9.06	9.08	10795
1995-09-13	9.06	9.08	9.06	9.08	112036
1995-09-14	9.11	9.14	8.95	8.95	141282
1995-09-15	8.89	8.95	8.89	8.89	88191
1995-09-18	8.89	8.89	8.83	8.86	22045
1995-09-19	8.81	8.86	8.81	8.83	202477
1995-09-20	8.81	8.89	8.81	8.89	16645
1995-09-21	8.95	8.95	8.89	8.89	27445
1995-09-22	8.95	8.97	8.92	8.95	248373
1995-09-25	8.92	8.95	8.89	8.92	638032
1995-09-26	8.92	8.95	8.92	8.92	12145
1995-09-27	8.92	9.00	8.92	8.97	46795
1995-09-28	8.89	8.89	8.83	8.83	43195
1995-09-29	8.86	8.89	8.83	8.89	170982
1995-10-02	8.86	8.89	8.86	8.89	114286
1995-10-03	8.89	8.89	8.83	8.86	57141
1995-10-04	8.86	8.89	8.83	8.86	86841
1995-10-05	8.86	8.89	8.83	8.83	145332
1995-10-06	8.86	8.86	8.83	8.83	67491
1995-10-09	8.83	8.83	8.75	8.75	31045
1995-10-10	8.75	8.75	8.70	8.72	39595
1995-10-11	8.72	8.75	8.72	8.75	12145
1995-10-12	8.75	8.75	8.72	8.75	21145
1995-10-13	8.75	8.81	8.75	8.78	21595
1995-10-16	8.81	8.83	8.75	8.75	118336
1995-10-17	8.78	8.81	8.67	8.67	133632
1995-10-18	8.67	8.67	8.58	8.58	37345
1995-10-19	8.56	8.58	8.56	8.56	84141
1995-10-20	8.56	8.58	8.31	8.42	120136
1995-10-23	8.36	8.39	8.33	8.39	63891
1995-10-24	8.39	8.42	8.36	8.39	67041
1995-10-25	8.39	8.39	8.22	8.22	63891
1995-10-26	8.22	8.22	8.14	8.17	71091
1995-10-27	8.11	8.11	7.89	7.97	217777
1995-10-30	8.00	8.06	8.00	8.03	280768
1995-10-31	8.06	8.20	8.06	8.20	199777
1995-11-01	8.14	8.31	8.14	8.31	325764
1995-11-02	8.31	8.33	8.28	8.33	288868
1995-11-03	8.31	8.42	8.31	8.42	28345
1995-11-06	8.45	8.45	8.42	8.42	71091
1995-11-07	8.42	8.42	8.33	8.33	150282
1995-11-08	8.33	8.33	8.31	8.33	85041
1995-11-09	8.33	8.39	8.28	8.36	418005
1995-11-10	8.45	8.64	8.45	8.64	160632
1995-11-13	8.64	8.64	8.61	8.61	22945
1995-11-14	8.58	8.67	8.58	8.64	47695
1995-11-15	8.67	8.70	8.67	8.67	9900
1995-11-16	8.70	8.78	8.70	8.72	103486
1995-11-17	8.70	8.72	8.67	8.67	65241
1995-11-20	8.70	8.70	8.67	8.70	21145
1995-11-21	8.70	8.70	8.61	8.64	22495
1995-11-22	8.67	8.70	8.64	8.67	48145
1995-11-24	8.67	8.67	8.67	8.67	4950
1995-11-27	8.67	8.67	8.61	8.61	26095
1995-11-28	8.61	8.67	8.61	8.67	44995
1995-11-29	8.67	8.70	8.67	8.70	14395
1995-11-30	8.72	8.89	8.72	8.89	63441
1995-12-01	8.92	9.03	8.92	9.03	22045
1995-12-04	9.03	9.06	9.03	9.06	39595
1995-12-05	9.03	9.08	9.00	9.08	74691
1995-12-06	9.08	9.33	9.08	9.33	289768
1995-12-07	9.33	9.33	9.28	9.33	96736
1995-12-08	9.31	9.33	9.28	9.31	204727
1995-12-11	9.33	9.33	9.28	9.31	121936
1995-12-12	9.31	9.31	9.25	9.28	22495
1995-12-13	9.28	9.33	9.25	9.33	30145
1995-12-14	9.33	9.33	9.31	9.33	18445
1995-12-15	9.33	9.39	9.31	9.39	58041
1995-12-18	9.39	9.39	9.33	9.33	43645
1995-12-19	9.33	9.33	9.20	9.20	62541
1995-12-20	9.20	9.22	9.17	9.20	17545
1995-12-21	9.22	9.22	9.17	9.17	92236
1995-12-22	9.25	9.25	9.08	9.08	58797
1995-12-26	9.04	9.13	9.00	9.08	53097
1995-12-27	9.13	9.17	9.08	9.08	146691
1995-12-28	9.00	9.13	9.00	9.08	76494
1995-12-29	9.00	9.08	9.00	9.08	87894
1996-01-02	9.04	9.13	9.00	9.13	129294
1996-01-03	9.08	9.13	9.08	9.08	325782
1996-01-04	9.13	9.13	9.04	9.08	43797
1996-01-05	9.04	9.08	8.96	9.08	648267
1996-01-08	9.04	9.08	9.04	9.08	25497
1996-01-09	9.08	9.08	8.96	9.00	194688
1996-01-10	8.92	9.04	8.92	9.00	427176
1996-01-11	8.92	9.00	8.88	8.88	544770
1996-01-12	8.96	8.96	8.88	8.92	182988
1996-01-15	8.92	9.00	8.92	9.00	41997
1996-01-16	9.00	9.00	8.92	8.92	65394
1996-01-17	8.96	9.00	8.92	8.92	127194
1996-01-18	8.96	8.96	8.83	8.92	36597
1996-01-19	8.96	8.96	8.92	8.96	206988
1996-01-22	9.00	9.00	8.96	8.96	19200
1996-01-23	8.96	9.04	8.96	9.00	494976
1996-01-24	9.00	9.00	8.96	8.96	38997
1996-01-25	8.96	8.96	8.83	8.88	76494
1996-01-26	8.79	8.83	8.79	8.83	13200
1996-01-29	8.88	8.92	8.83	8.83	89994
1996-01-30	8.83	8.85	8.71	8.71	3324132
1996-01-31	8.71	8.71	8.67	8.67	614370
1996-02-01	8.67	8.71	8.63	8.67	567870
1996-02-02	8.58	8.67	8.46	8.67	517773
1996-02-05	8.63	8.63	8.42	8.50	346482
1996-02-06	8.50	8.54	8.46	8.54	210888
1996-02-07	8.58	8.75	8.58	8.75	637767
1996-02-08	8.71	8.75	8.67	8.71	131094
1996-02-09	8.75	8.83	8.63	8.79	251688
1996-02-12	8.83	8.88	8.79	8.79	325482
1996-02-13	8.79	8.83	8.79	8.79	270285
1996-02-14	8.79	8.83	8.79	8.83	133794
1996-02-15	8.83	8.92	8.79	8.92	410079
1996-02-16	8.92	8.92	8.88	8.92	102294
1996-02-20	8.92	8.92	8.88	8.92	310782
1996-02-21	8.88	9.00	8.88	8.96	218988
1996-02-22	8.96	9.13	8.92	9.08	305382
1996-02-23	9.13	9.13	9.08	9.08	148191
1996-02-26	9.13	9.13	9.04	9.04	243888
1996-02-27	9.04	9.08	9.04	9.08	194688
1996-02-28	9.04	9.08	9.04	9.04	44097
1996-02-29	9.04	9.13	9.04	9.08	112494
1996-03-01	9.08	9.13	9.04	9.08	138894
1996-03-04	9.08	9.13	9.08	9.13	79194
1996-03-05	9.13	9.17	9.08	9.17	113394
1996-03-06	9.17	9.25	9.13	9.21	169791
1996-03-07	9.21	9.33	9.21	9.29	310182
1996-03-08	9.21	9.29	9.08	9.29	136494
1996-03-11	9.25	9.29	9.21	9.29	93594
1996-03-12	9.33	9.33	9.25	9.29	110994
1996-03-13	9.17	9.21	9.08	9.08	302382
1996-03-14	9.08	9.17	9.08	9.13	49797
1996-03-15	9.13	9.17	9.13	9.17	17400
1996-03-18	9.13	9.21	9.13	9.13	36297
1996-03-19	9.13	9.17	9.08	9.13	27297
1996-03-20	9.17	9.25	9.17	9.25	71094
1996-03-21	9.29	9.33	9.29	9.29	92094
1996-03-22	9.29	9.29	9.25	9.25	12300
1996-03-25	9.29	9.33	9.25	9.33	206088
1996-03-26	9.29	9.33	9.29	9.29	31197
1996-03-27	9.33	9.33	9.29	9.29	67194
1996-03-28	9.08	9.08	9.04	9.08	214788
1996-03-29	9.08	9.08	8.96	9.00	274485
1996-04-01	8.92	8.92	8.83	8.83	305082
1996-04-02	8.79	8.79	8.75	8.75	95394
1996-04-03	8.79	8.79	8.71	8.75	102894
1996-04-04	8.75	8.75	8.71	8.71	127494
1996-04-08	8.58	8.63	8.54	8.58	59697
1996-04-09	8.54	8.67	8.54	8.67	380379
1996-04-10	8.67	8.67	8.58	8.58	254688
1996-04-11	8.63	8.67	8.58	8.63	42897
1996-04-12	8.67	8.67	8.58	8.63	90594
1996-04-15	8.63	8.79	8.63	8.79	99894
1996-04-16	9.08	9.08	8.92	8.92	263385
1996-04-17	8.88	8.92	8.71	8.71	122694
1996-04-18	8.75	8.75	8.63	8.63	131694
1996-04-19	8.67	8.75	8.63	8.75	208788
1996-04-22	8.79	8.83	8.79	8.83	76794
1996-04-23	8.79	8.83	8.75	8.79	20997
1996-04-24	8.79	8.79	8.63	8.75	79794
1996-04-25	8.75	8.75	8.63	8.63	150591
1996-04-26	8.63	8.71	8.58	8.71	189288
1996-04-29	8.71	8.71	8.67	8.71	240888
1996-04-30	8.67	8.71	8.67	8.67	189288
1996-05-01	8.67	8.75	8.67	8.75	248688
1996-05-02	8.71	8.75	8.71	8.71	116094
1996-05-03	8.75	8.75	8.71	8.71	113694
1996-05-06	8.71	8.75	8.67	8.67	60294
1996-05-07	8.71	8.71	8.67	8.67	199188
1996-05-08	8.71	8.75	8.67	8.67	437676
1996-05-09	8.67	8.71	8.67	8.67	51897
1996-05-10	8.67	8.71	8.67	8.71	91794
1996-05-13	8.71	9.00	8.67	9.00	242688
1996-05-14	9.04	9.08	8.96	9.00	82794
1996-05-15	8.96	9.08	8.96	9.00	24297
1996-05-16	8.96	9.04	8.96	9.00	24597
1996-05-17	9.00	9.08	9.00	9.08	66594
1996-05-20	9.17	9.17	9.08	9.17	44997
1996-05-21	9.13	9.17	9.08	9.08	71094
1996-05-22	9.13	9.13	9.08	9.13	31197
1996-05-23	9.21	9.21	9.17	9.21	43197
1996-05-24	9.21	9.29	9.21	9.25	22497
1996-05-28	9.29	9.29	9.08	9.21	70494
1996-05-29	9.21	9.21	9.13	9.17	37797
1996-05-30	9.17	9.17	9.13	9.13	43797
1996-05-31	9.17	9.17	9.13	9.13	146991
1996-06-03	9.17	9.17	9.00	9.04	191988
1996-06-04	8.96	9.04	8.96	8.96	202188
1996-06-05	8.96	9.00	8.92	8.96	486876
1996-06-06	9.00	9.04	8.92	8.96	97794
1996-06-07	8.96	9.00	8.88	8.96	44697
1996-06-10	8.96	9.00	8.96	9.00	51597
1996-06-11	9.00	9.17	9.00	9.17	29097
1996-06-12	9.13	9.29	9.13	9.29	210588
1996-06-13	9.29	9.29	9.17	9.21	156591
1996-06-14	9.25	9.33	9.25	9.33	732864
1996-06-17	9.33	9.42	9.29	9.38	76494
1996-06-18	9.33	9.50	9.29	9.50	204288
1996-06-19	9.46	9.50	9.42	9.42	221388
1996-06-20	9.42	9.42	9.17	9.25	147891
1996-06-21	9.25	9.33	9.25	9.29	106794
1996-06-24	9.33	9.38	9.29	9.33	161991
1996-06-25	9.33	9.42	9.33	9.38	142191
1996-06-26	9.46	9.50	9.42	9.50	692664
1996-06-27	9.42	9.42	9.29	9.29	253188
1996-06-28	9.25	9.42	9.25	9.42	450576
1996-07-01	9.33	9.38	9.29	9.33	3609420
1996-07-02	9.33	9.33	9.29	9.29	143391
1996-07-03	9.29	9.33	9.25	9.25	49797
1996-07-05	9.25	9.25	9.21	9.21	25797
1996-07-08	9.13	9.17	9.13	9.17	33297
1996-07-09	9.13	9.21	9.13	9.13	40797
1996-07-10	9.13	9.25	9.00	9.00	131094
1996-07-11	9.04	9.08	9.00	9.04	56997
1996-07-12	9.04	9.04	9.00	9.00	75894
1996-07-15	9.04	9.04	8.96	8.96	40197
1996-07-16	8.96	8.96	8.83	8.88	131394
1996-07-17	9.04	9.08	9.04	9.08	140991
1996-07-18	9.17	9.42	9.17	9.42	91794
1996-07-19	9.42	9.42	9.29	9.33	58497
1996-07-22	9.33	9.33	9.29	9.29	30597
1996-07-23	9.33	9.33	9.25	9.29	29997
1996-07-24	9.29	9.33	9.17	9.33	44397
1996-07-25	9.25	9.33	9.25	9.33	76194
1996-07-26	9.17	9.25	9.17	9.21	155391
1996-07-29	9.21	9.25	9.17	9.25	236688
1996-07-30	9.25	9.29	9.21	9.21	298485
1996-07-31	9.25	9.29	9.21	9.29	161091
1996-08-01	9.25	9.33	9.21	9.29	308682
1996-08-02	9.33	9.42	9.33	9.38	330582
1996-08-05	9.38	9.38	9.33	9.38	207888
1996-08-06	9.29	9.33	9.29	9.33	35097
1996-08-07	9.42	9.54	9.38	9.50	142491
1996-08-08	9.58	9.58	9.46	9.50	41097
1996-08-09	9.50	9.50	9.50	9.50	35997
1996-08-12	9.50	9.50	9.33	9.33	310182
1996-08-13	9.33	9.38	9.33	9.38	8700
1996-08-14	9.38	9.58	9.38	9.46	91794
1996-08-15	9.46	9.54	9.42	9.54	34797
1996-08-16	9.58	9.58	9.46	9.58	29097
1996-08-19	9.58	9.67	9.54	9.67	19200
1996-08-20	9.63	9.83	9.63	9.79	30597
1996-08-21	9.79	9.79	9.75	9.79	45897
1996-08-22	9.79	9.83	9.75	9.83	28797
1996-08-23	9.83	9.88	9.83	9.88	33597
1996-08-26	9.88	9.88	9.75	9.75	75294
1996-08-27	9.79	9.83	9.71	9.75	64494
1996-08-28	9.75	9.75	9.67	9.67	59697
1996-08-29	9.71	9.71	9.67	9.71	90294
1996-08-30	9.67	9.71	9.58	9.67	257688
1996-09-03	9.67	9.75	9.63	9.75	35397
1996-09-04	9.71	9.71	9.63	9.67	383979
1996-09-05	9.67	9.67	9.50	9.50	62994
1996-09-06	9.50	9.54	9.33	9.50	857658
1996-09-09	9.54	9.67	9.54	9.67	99894
1996-09-10	9.67	9.67	9.63	9.67	106194
1996-09-11	9.58	9.63	9.54	9.63	68394
1996-09-12	9.67	9.67	9.63	9.63	83694
1996-09-13	9.67	9.67	9.58	9.63	35397
1996-09-16	9.63	9.63	9.58	9.58	303282
1996-09-17	9.63	9.67	9.58	9.67	342882
1996-09-18	9.63	9.67	9.63	9.63	33897
1996-09-19	9.67	9.67	9.63	9.67	128394
1996-09-20	9.67	9.75	9.67	9.75	71094
1996-09-23	9.75	9.75	9.67	9.71	21597
1996-09-24	9.71	9.75	9.67	9.71	30597
1996-09-25	9.71	9.92	9.71	9.88	185088
1996-09-26	9.92	10.08	9.83	10.08	149391
1996-09-27	9.92	9.92	9.83	9.88	68994
1996-09-30	9.88	9.92	9.88	9.92	53697
1996-10-01	9.92	9.96	9.88	9.92	101394
1996-10-02	9.92	9.92	9.79	9.83	229788
1996-10-03	9.83	9.88	9.79	9.88	86394
1996-10-04	9.88	9.92	9.88	9.92	36297
1996-10-07	9.92	9.92	9.83	9.83	216588
1996-10-08	9.83	9.88	9.83	9.88	191388
1996-10-09	9.88	9.88	9.79	9.83	35097
1996-10-10	9.83	9.88	9.75	9.79	147591
1996-10-11	9.79	9.83	9.75	9.83	41997
1996-10-14	9.88	9.88	9.79	9.88	187788
1996-10-15	9.88	9.92	9.83	9.88	187788
1996-10-16	9.92	9.96	9.83	9.92	199788
1996-10-17	9.96	9.96	9.88	9.88	98994
1996-10-18	9.96	9.96	9.88	9.92	77994
1996-10-21	9.92	9.92	9.83	9.88	29097
1996-10-22	9.88	9.88	9.83	9.88	100194
1996-10-23	9.88	9.88	9.79	9.83	89094
1996-10-24	9.88	9.88	9.79	9.79	45597
1996-10-25	9.75	9.75	9.67	9.71	83994
1996-10-28	9.71	9.79	9.71	9.79	31497
1996-10-29	9.75	9.79	9.67	9.79	109794
1996-10-30	9.83	9.83	9.71	9.71	218688
1996-10-31	9.71	9.71	9.63	9.63	140691
1996-11-01	9.67	9.75	9.67	9.75	166491
1996-11-04	9.71	9.71	9.63	9.67	152091
1996-11-05	9.67	9.71	9.63	9.71	293385
1996-11-06	9.71	9.71	9.67	9.67	65994
1996-11-07	9.67	9.71	9.67	9.71	193788
1996-11-08	9.71	9.75	9.67	9.75	225888
1996-11-11	9.71	9.79	9.71	9.79	32697
1996-11-12	9.79	9.79	9.75	9.75	43497
1996-11-13	9.79	9.79	9.63	9.67	252888
1996-11-14	9.67	9.67	9.54	9.58	141591
1996-11-15	9.58	9.58	9.46	9.46	261585
1996-11-18	9.50	9.54	9.46	9.50	152991
1996-11-19	9.54	9.58	9.50	9.54	146991
1996-11-20	9.54	9.63	9.54	9.63	155091
1996-11-21	9.63	9.63	9.58	9.63	191688
1996-11-22	9.58	9.63	9.58	9.63	33897
1996-11-25	9.58	9.71	9.58	9.71	168591
1996-11-26	9.71	9.71	9.67	9.67	183888
1996-11-27	9.67	9.71	9.63	9.71	70194
1996-11-29	9.71	9.75	9.67	9.71	39897
1996-12-02	9.75	9.83	9.75	9.83	267885
1996-12-03	9.83	9.92	9.83	9.92	222888
1996-12-04	9.88	9.92	9.83	9.92	368082
1996-12-05	9.92	9.92	9.88	9.92	230388
1996-12-06	9.83	9.92	9.83	9.88	59097
1996-12-09	9.92	9.96	9.88	9.96	157491
1996-12-10	10.00	10.42	9.96	10.42	84294
1996-12-11	10.33	10.42	10.29	10.29	96594
1996-12-12	10.38	10.54	10.33	10.46	176991
1996-12-13	10.46	10.50	10.42	10.42	278385
1996-12-16	10.42	10.42	10.33	10.33	97794
1996-12-17	10.38	10.42	10.33	10.42	102894
1996-12-18	10.42	10.46	10.38	10.42	516873
1996-12-19	10.42	11.00	10.42	10.83	216588
1996-12-20	10.92	11.21	10.83	11.17	144591
1996-12-23	11.17	11.29	11.13	11.29	81294
1996-12-24	11.33	11.46	11.33	11.38	47697
1996-12-26	11.42	11.46	11.33	11.42	62694
1996-12-27	11.42	11.50	11.42	11.50	93594
1996-12-30	11.42	11.58	11.38	11.54	152991
1996-12-31	11.42	11.63	11.42	11.63	342582
1997-01-02	11.54	11.54	11.21	11.29	136494
1997-01-03	11.33	11.33	11.21	11.21	272985
1997-01-06	11.25	11.25	11.17	11.25	125094
1997-01-07	11.21	11.21	11.00	11.00	215388
1997-01-08	10.96	11.04	10.96	10.96	76494
1997-01-09	10.96	10.96	10.88	10.92	241188
1997-01-10	10.88	10.92	10.75	10.83	225888
1997-01-13	10.88	10.92	10.83	10.92	79794
1997-01-14	10.96	10.96	10.92	10.96	91494
1997-01-15	10.96	11.29	10.96	11.25	244788
1997-01-16	11.33	11.46	11.21	11.21	124194
1997-01-17	11.13	11.25	11.13	11.25	154491
1997-01-20	11.21	11.33	11.21	11.25	134694
1997-01-21	11.25	11.25	11.21	11.25	174291
1997-01-22	11.25	11.25	11.08	11.08	100494
1997-01-23	11.08	11.17	11.08	11.08	251688
1997-01-24	11.17	11.17	11.00	11.00	100794
1997-01-27	11.00	11.04	10.75	10.83	254388
1997-01-28	10.92	10.92	10.79	10.83	123894
1997-01-29	10.83	10.83	10.71	10.75	112794
1997-01-30	10.79	10.79	10.75	10.75	55497
1997-01-31	10.79	10.96	10.79	10.92	138594
1997-02-03	10.96	11.00	10.96	11.00	36897
1997-02-04	11.00	11.00	10.79	10.83	145191
1997-02-05	10.83	10.83	10.67	10.67	168591
1997-02-06	10.71	10.71	10.58	10.67	115794
1997-02-07	10.71	10.92	10.71	10.92	280185
1997-02-10	10.96	11.08	10.96	11.08	137394
1997-02-11	11.04	11.13	11.04	11.08	119994
1997-02-12	11.08	11.08	11.00	11.04	136794
1997-02-13	11.04	11.13	11.00	11.13	138294
1997-02-14	11.13	11.21	11.13	11.21	190188
1997-02-18	11.21	11.42	11.21	11.42	193788
1997-02-19	11.38	11.42	11.29	11.33	49197
1997-02-20	11.33	11.33	11.25	11.25	44397
1997-02-21	11.29	11.29	11.21	11.25	178491
1997-02-24	11.25	11.33	11.21	11.25	190488
1997-02-25	11.33	11.42	11.33	11.38	130794
1997-02-26	11.33	11.33	11.21	11.21	186288
1997-02-27	11.25	11.29	11.08	11.17	419379
1997-02-28	11.17	11.21	11.17	11.21	127194
1997-03-03	11.21	11.29	11.21	11.29	302682
1997-03-04	11.25	11.29	11.21	11.25	135594
1997-03-05	11.25	11.29	11.21	11.29	108594
1997-03-06	11.21	11.29	11.21	11.29	123594
1997-03-07	11.29	11.29	11.25	11.25	387279
1997-03-10	11.29	11.29	11.25	11.29	212688
1997-03-11	11.29	11.38	11.21	11.25	107994
1997-03-12	11.21	11.25	11.13	11.17	110694
1997-03-13	11.08	11.13	11.08	11.13	62694
1997-03-14	11.13	11.21	11.00	11.04	45297
1997-03-17	11.08	11.13	11.00	11.00	189288
1997-03-18	11.00	11.00	10.92	10.96	67794
1997-03-19	10.96	11.04	10.83	11.04	400179
1997-03-20	11.04	11.13	11.04	11.13	57297
1997-03-21	11.08	11.13	11.04	11.08	83994
1997-03-24	11.08	11.13	11.08	11.08	43797
1997-03-25	11.08	11.25	11.08	11.17	54897
1997-03-26	11.21	11.25	11.21	11.25	184188
1997-03-27	11.13	11.13	10.96	10.96	245988
1997-03-31	10.96	10.96	10.79	10.83	178791
1997-04-01	10.75	10.83	10.75	10.75	142191
1997-04-02	10.71	10.71	10.42	10.42	176091
1997-04-03	10.42	10.54	10.21	10.29	168891
1997-04-04	10.21	10.42	10.21	10.29	113394
1997-04-07	10.29	10.46	10.29	10.38	111894
1997-04-08	10.38	10.42	10.33	10.33	173091
1997-04-09	10.33	10.42	10.33	10.42	49197
1997-04-10	10.42	10.58	10.38	10.50	113394
1997-04-11	10.42	10.42	10.38	10.38	233388
1997-04-14	10.38	10.42	10.38	10.38	37797
1997-04-15	10.42	10.42	10.25	10.33	226188
1997-04-16	10.33	10.33	10.13	10.25	134694
1997-04-17	10.25	10.25	10.08	10.17	45897
1997-04-18	10.25	10.33	10.21	10.33	158091
1997-04-21	10.33	10.38	10.29	10.38	162291
1997-04-22	10.38	10.38	10.29	10.29	146091
1997-04-23	10.33	10.38	10.29	10.29	44097
1997-04-24	10.29	10.33	10.21	10.25	27597
1997-04-25	10.29	10.29	10.21	10.25	90894
1997-04-28	10.29	10.33	10.21	10.33	175491
1997-04-29	10.42	10.42	10.33	10.42	214488
1997-04-30	10.38	10.38	10.33	10.38	68094
1997-05-01	10.38	10.42	10.25	10.38	392679
1997-05-02	10.38	10.42	10.33	10.42	78594
1997-05-05	10.42	10.46	10.29	10.33	285885
1997-05-06	10.29	10.38	10.29	10.38	428376
1997-05-07	10.38	10.42	10.33	10.38	88194
1997-05-08	10.33	10.38	10.33	10.33	27597
1997-05-09	10.33	10.42	10.33	10.42	794058
1997-05-12	10.42	10.46	10.38	10.46	158991
1997-05-13	10.42	10.42	10.38	10.42	55797
1997-05-14	10.38	10.67	10.38	10.58	403779
1997-05-15	10.58	10.67	10.58	10.63	36597
1997-05-16	10.67	10.71	10.63	10.67	38397
1997-05-19	10.67	10.71	10.63	10.63	44997
1997-05-20	10.63	10.67	10.58	10.63	15600
1997-05-21	10.63	10.67	10.54	10.54	63594
1997-05-22	10.58	10.63	10.54	10.63	200088
1997-05-23	10.67	10.79	10.67	10.75	49797
1997-05-27	10.71	10.71	10.63	10.67	44097
1997-05-28	10.71	10.71	10.58	10.63	34497
1997-05-29	10.67	10.67	10.50	10.50	195288
1997-05-30	10.54	10.54	10.42	10.50	38097
1997-06-02	10.54	10.54	10.46	10.54	17100
1997-06-03	10.54	10.54	10.54	10.54	84594
1997-06-04	10.54	10.58	10.54	10.58	93894
1997-06-05	10.58	10.63	10.54	10.63	20697
1997-06-06	10.63	10.71	10.63	10.63	31797
1997-06-09	10.71	10.83	10.67	10.79	376482
1997-06-10	10.83	10.92	10.83	10.83	90894
1997-06-11	10.88	10.92	10.88	10.92	64794
1997-06-12	10.92	10.92	10.88	10.88	180288
1997-06-13	10.96	11.13	10.96	11.08	506373
1997-06-16	11.08	11.08	11.00	11.04	151491
1997-06-17	11.04	11.13	11.00	11.13	198288
1997-06-18	11.13	11.13	11.08	11.08	18600
1997-06-19	11.13	11.13	11.04	11.08	155391
1997-06-20	11.00	11.04	11.00	11.00	89394
1997-06-23	11.00	11.00	10.96	10.96	188088
1997-06-24	10.96	10.98	10.83	10.88	72594
1997-06-25	10.88	10.94	10.83	10.92	55797
1997-06-26	10.83	10.92	10.73	10.81	185388
1997-06-27	10.75	10.88	10.75	10.75	134094
1997-06-30	10.75	10.79	10.58	10.58	494376
1997-07-01	10.65	10.67	10.58	10.65	253188
1997-07-02	10.67	10.67	10.65	10.67	128394
1997-07-03	10.67	10.71	10.65	10.67	191388
1997-07-07	10.67	10.67	10.58	10.67	115494
1997-07-08	10.67	10.71	10.65	10.65	35697
1997-07-09	10.67	10.71	10.58	10.63	683964
1997-07-10	10.75	10.88	10.75	10.75	266685
1997-07-11	10.79	10.79	10.63	10.67	491976
1997-07-14	10.67	10.75	10.67	10.75	160191
1997-07-15	10.79	10.79	10.75	10.77	293685
1997-07-16	10.85	10.88	10.71	10.71	351282
1997-07-17	10.73	10.83	10.69	10.77	121494
1997-07-18	10.83	10.96	10.83	10.96	279885
1997-07-21	11.00	11.04	11.00	11.00	151491
1997-07-22	11.08	11.38	11.02	11.38	168891
1997-07-23	11.38	11.71	11.38	11.52	318282
1997-07-24	11.42	11.63	11.42	11.46	194688
1997-07-25	11.48	11.48	11.29	11.29	119694
1997-07-28	11.38	11.38	11.17	11.23	192588
1997-07-29	11.21	11.48	11.21	11.48	58797
1997-07-30	11.50	11.54	11.46	11.54	115194
1997-07-31	11.58	11.63	11.23	11.33	117894
1997-08-01	11.38	11.38	11.25	11.38	64494
1997-08-04	11.42	11.46	11.33	11.44	193788
1997-08-05	11.38	11.46	11.29	11.44	143091
1997-08-06	11.46	11.58	11.44	11.56	123894
1997-08-07	11.65	11.75	11.60	11.71	266985
1997-08-08	11.63	11.67	11.56	11.65	609570
1997-08-11	11.65	11.71	11.63	11.71	32397
1997-08-12	11.67	11.67	11.42	11.42	274785
1997-08-13	11.48	11.52	11.42	11.50	127494
1997-08-14	11.52	11.52	11.40	11.44	182388
1997-08-15	11.48	11.50	11.42	11.42	160191
1997-08-18	11.38	11.38	11.33	11.38	45297
1997-08-19	11.44	11.50	11.44	11.44	23097
1997-08-20	11.44	11.46	11.42	11.46	53397
1997-08-21	11.46	11.46	11.33	11.33	97794
1997-08-22	11.31	11.38	11.27	11.31	148791
1997-08-25	11.35	11.35	11.19	11.25	80694
1997-08-26	11.19	11.33	11.17	11.23	40197
1997-08-27	11.25	11.31	11.21	11.23	69594
1997-08-28	11.27	11.27	11.21	11.21	38097
1997-08-29	11.23	11.23	11.17	11.23	74094
1997-09-02	11.15	11.23	11.10	11.15	134694
1997-09-03	11.10	11.17	11.02	11.17	111294
1997-09-04	11.17	11.38	11.17	11.31	102294
1997-09-05	11.33	11.33	11.13	11.13	35697
1997-09-08	11.10	11.40	11.00	11.40	61794
1997-09-09	11.40	11.40	11.17	11.29	306582
1997-09-10	11.33	11.38	11.29	11.31	91794
1997-09-11	11.31	11.44	11.31	11.38	22797
1997-09-12	11.42	11.42	11.25	11.25	120294
1997-09-15	11.35	11.38	11.33	11.33	128094
1997-09-16	11.42	11.63	11.42	11.56	172791
1997-09-17	11.52	11.54	11.42	11.44	189588
1997-09-18	11.44	11.46	11.40	11.46	15600
1997-09-19	11.48	11.50	11.40	11.42	55497
1997-09-22	11.46	11.71	11.46	11.52	170691
1997-09-23	11.48	11.65	11.48	11.65	225888
1997-09-24	11.67	11.90	11.67	11.79	177591
1997-09-25	11.83	12.06	11.79	11.88	251388
1997-09-26	11.79	11.88	11.69	11.71	5590818
1997-09-29	11.58	11.58	11.52	11.56	554070
1997-09-30	11.54	11.60	11.52	11.60	420876
1997-10-01	11.56	11.63	11.56	11.63	547770
1997-10-02	11.69	11.69	11.58	11.63	308982
1997-10-03	11.67	11.71	11.63	11.71	278085
1997-10-06	11.71	11.75	11.65	11.71	432276
1997-10-07	11.63	11.71	11.52	11.69	122094
1997-10-08	11.69	11.71	11.67	11.71	276885
1997-10-09	11.58	11.65	11.58	11.65	128694
1997-10-10	11.63	11.63	11.33	11.33	415479
1997-10-13	11.42	11.52	11.38	11.48	536373
1997-10-14	11.48	11.56	11.42	11.56	347382
1997-10-15	11.52	11.67	11.50	11.58	339282
1997-10-16	11.67	11.67	11.48	11.50	673164
1997-10-17	11.50	11.50	11.33	11.44	269385
1997-10-20	11.48	11.52	11.33	11.38	341082
1997-10-21	11.33	11.38	11.25	11.29	139794
1997-10-22	11.29	11.31	10.96	10.98	567270
1997-10-23	10.90	10.98	10.67	10.98	316182
1997-10-24	11.21	11.25	11.00	11.00	200988
1997-10-27	11.00	11.00	10.42	10.42	381279
1997-10-28	10.19	10.75	10.17	10.67	553770
1997-10-29	10.67	10.98	10.67	10.67	421176
1997-10-30	10.67	10.81	10.58	10.67	315582
1997-10-31	10.73	10.73	10.58	10.67	828258
1997-11-03	10.67	10.71	10.58	10.58	179391
1997-11-04	10.67	10.71	10.63	10.67	328482
1997-11-05	10.88	11.08	10.75	11.08	507273
1997-11-06	11.08	11.25	11.00	11.00	210888
1997-11-07	11.00	11.02	10.83	10.88	120894
1997-11-10	10.90	11.00	10.81	10.94	116994
1997-11-11	10.92	10.96	10.88	10.94	148791
1997-11-12	10.85	10.94	10.75	10.94	174891
1997-11-13	10.94	11.00	10.75	11.00	314682
1997-11-14	11.00	11.08	10.96	11.06	55497
1997-11-17	11.10	11.21	11.04	11.19	76494
1997-11-18	11.25	11.31	11.21	11.29	52797
1997-11-19	11.29	11.29	11.21	11.21	274485
1997-11-20	11.17	11.21	11.13	11.17	85494
1997-11-21	11.15	11.33	11.13	11.25	86394
1997-11-24	11.27	11.31	11.19	11.27	113394
1997-11-25	11.27	11.33	11.23	11.33	276885
1997-11-26	11.35	11.46	11.27	11.33	139494
1997-11-28	11.31	11.46	11.31	11.46	28497
1997-12-01	11.48	11.65	11.44	11.60	131994
1997-12-02	11.65	11.77	11.52	11.65	268185
1997-12-03	11.65	11.65	11.50	11.54	130494
1997-12-04	11.60	11.60	11.44	11.50	87294
1997-12-05	11.54	11.58	11.50	11.54	42297
1997-12-08	11.56	11.56	11.33	11.38	93894
1997-12-09	11.29	11.46	11.29	11.33	163191
1997-12-10	11.33	11.33	11.10	11.23	100794
1997-12-11	11.21	11.25	11.04	11.10	127794
1997-12-12	11.10	11.15	11.04	11.10	74094
1997-12-15	11.10	11.23	11.10	11.13	221988
1997-12-16	11.15	11.19	11.13	11.15	189588
1997-12-17	11.17	11.46	11.10	11.46	255888
1997-12-18	11.50	11.50	11.23	11.33	93894
1997-12-19	11.29	11.31	11.15	11.19	139194
1997-12-22	11.21	11.42	11.21	11.33	133494
1997-12-23	11.35	11.50	11.35	11.44	107094
1997-12-24	11.44	11.48	11.29	11.48	56397
1997-12-26	11.48	11.60	11.48	11.56	72594
1997-12-29	11.56	11.75	11.56	11.69	186288
1997-12-30	11.67	11.77	11.63	11.75	218688
1997-12-31	11.77	11.83	11.75	11.75	144891
1998-01-02	11.75	11.79	11.75	11.79	47397
1998-01-05	11.79	11.79	11.75	11.77	98394
1998-01-06	11.77	11.77	11.75	11.77	114294
1998-01-07	11.75	11.77	11.71	11.77	87294
1998-01-08	11.77	11.79	11.75	11.77	64194
1998-01-09	11.77	11.77	11.73	11.75	114294
1998-01-12	11.67	11.71	11.60	11.63	124794
1998-01-13	11.67	11.69	11.50	11.50	167991
1998-01-14	11.52	11.54	11.40	11.44	984849
1998-01-15	11.44	11.46	11.33	11.33	542370
1998-01-16	11.35	11.35	11.21	11.21	289185
1998-01-20	11.23	11.42	11.15	11.25	1008549
1998-01-21	11.33	11.38	11.23	11.31	566070
1998-01-22	11.46	11.46	11.38	11.42	379182
1998-01-23	11.46	11.48	11.42	11.46	175791
1998-01-26	11.46	11.46	11.40	11.42	293385
1998-01-27	11.38	11.52	11.35	11.48	249588
1998-01-28	11.48	11.50	11.46	11.50	357582
1998-01-29	11.48	11.50	11.48	11.48	84294
1998-01-30	11.50	11.54	11.46	11.50	366582
1998-02-02	11.54	11.56	11.54	11.56	281385
1998-02-03	11.50	11.63	11.46	11.56	146091
1998-02-04	11.54	11.63	11.50	11.50	218988
1998-02-05	11.52	11.54	11.46	11.52	201288
1998-02-06	11.54	11.63	11.52	11.58	144891
1998-02-09	11.56	11.58	11.52	11.52	93894
1998-02-10	11.52	11.67	11.52	11.63	176391
1998-02-11	11.65	11.71	11.63	11.67	208188
1998-02-12	11.67	11.67	11.52	11.54	145191
1998-02-13	11.54	11.56	11.50	11.52	170691
1998-02-17	11.54	11.63	11.52	11.54	39297
1998-02-18	11.50	11.54	11.48	11.50	129594
1998-02-19	11.50	11.60	11.50	11.60	156591
1998-02-20	11.60	11.65	11.54	11.56	298785
1998-02-23	11.56	11.75	11.56	11.71	147291
1998-02-24	11.73	11.73	11.63	11.63	136194
1998-02-25	11.63	11.77	11.63	11.71	291585
1998-02-26	11.69	11.77	11.69	11.77	101094
1998-02-27	11.77	11.77	11.56	11.71	428076
1998-03-02	11.67	11.75	11.63	11.75	183588
1998-03-03	11.79	11.83	11.77	11.83	106794
1998-03-04	11.83	11.83	11.67	11.81	361782
1998-03-05	11.85	11.98	11.85	11.85	305082
1998-03-06	11.88	11.88	11.81	11.85	107994
1998-03-09	11.88	11.92	11.81	11.83	122694
1998-03-10	11.85	11.96	11.83	11.92	237588
1998-03-11	11.92	11.92	11.73	11.73	134094
1998-03-12	11.77	11.77	11.71	11.75	97194
1998-03-13	11.73	11.75	11.58	11.65	147891
1998-03-16	11.67	11.71	11.65	11.69	64794
1998-03-17	11.69	11.75	11.67	11.73	177591
1998-03-18	11.75	11.79	11.73	11.77	98694
1998-03-19	11.75	11.83	11.71	11.81	257388
1998-03-20	11.85	11.85	11.75	11.77	202488
1998-03-23	11.81	11.83	11.75	11.75	126594
1998-03-24	11.77	11.79	11.73	11.77	80694
1998-03-25	11.75	11.77	11.73	11.75	80994
1998-03-26	11.75	11.77	11.73	11.77	217188
1998-03-27	11.75	11.83	11.75	11.83	154491
1998-03-30	11.67	11.88	11.67	11.83	231588
1998-03-31	11.83	11.83	11.79	11.79	89694
1998-04-01	11.79	11.81	11.75	11.79	128694
1998-04-02	11.81	11.81	11.63	11.71	105594
1998-04-03	11.69	11.83	11.69	11.81	354282
1998-04-06	11.83	11.88	11.79	11.88	505173
1998-04-07	11.88	11.90	11.83	11.90	391779
1998-04-08	11.92	11.96	11.83	11.85	161091
1998-04-09	11.92	11.96	11.90	11.92	218388
1998-04-13	11.94	12.02	11.92	12.00	415179
1998-04-14	12.02	12.02	11.88	11.94	173991
1998-04-15	11.94	12.00	11.92	12.00	234288
1998-04-16	12.00	12.06	12.00	12.02	611070
1998-04-17	12.04	12.04	11.98	12.02	256188
1998-04-20	12.00	12.04	12.00	12.04	640467
1998-04-21	12.06	12.33	12.06	12.21	862455
1998-04-22	12.21	12.21	12.15	12.17	321582
1998-04-23	12.13	12.13	12.06	12.08	130794
1998-04-24	12.08	12.08	12.00	12.00	315882
1998-04-27	11.92	11.96	11.75	11.88	457176
1998-04-28	12.17	12.31	12.17	12.23	1047246
1998-04-29	12.23	12.23	12.19	12.23	657267
1998-04-30	12.31	12.40	12.29	12.35	1052346
1998-05-01	12.38	12.56	12.33	12.56	563670
1998-05-04	12.54	12.63	12.46	12.60	437076
1998-05-05	12.63	12.79	12.60	12.67	417579
1998-05-06	12.67	13.00	12.67	13.00	479976
1998-05-07	12.92	12.96	12.83	12.88	675864
1998-05-08	12.83	12.85	12.67	12.73	371682
1998-05-11	12.79	12.96	12.79	12.83	343782
1998-05-12	12.83	13.00	12.83	13.00	584070
1998-05-13	13.00	13.00	12.67	12.88	152991
1998-05-14	12.85	12.98	12.81	12.98	725364
1998-05-15	12.96	13.00	12.83	13.00	476376
1998-05-18	13.00	13.29	13.00	13.27	819558
1998-05-19	13.29	13.33	13.25	13.29	201888
1998-05-20	13.29	13.29	12.96	13.00	322182
1998-05-21	13.04	13.06	12.90	12.96	657867
1998-05-22	12.92	12.92	12.79	12.81	241488
1998-05-26	12.81	12.81	12.67	12.71	290085
1998-05-27	12.71	12.81	12.54	12.81	598470
1998-05-28	12.77	12.81	12.77	12.81	326082
1998-05-29	12.88	12.98	12.81	12.98	421476
1998-06-01	12.94	13.02	12.92	13.00	452976
1998-06-02	13.00	13.04	12.90	12.92	327582
1998-06-03	12.92	12.92	12.81	12.81	217488
1998-06-04	12.81	12.94	12.79	12.92	302382
1998-06-05	12.92	12.98	12.90	12.92	139494
1998-06-08	12.90	12.92	12.83	12.83	266385
1998-06-09	12.85	12.92	12.81	12.92	251088
1998-06-10	12.88	13.00	12.83	12.96	250188
1998-06-11	12.94	12.94	12.75	12.85	205488
1998-06-12	12.85	12.85	12.67	12.69	315282
1998-06-15	12.63	12.67	12.46	12.65	173091
1998-06-16	12.50	12.63	12.50	12.56	264585
1998-06-17	12.65	12.65	12.56	12.60	211788
1998-06-18	12.63	12.63	12.56	12.56	218388
1998-06-19	12.65	12.67	12.44	12.48	863955
1998-06-22	12.38	12.54	12.38	12.44	493776
1998-06-23	12.46	12.50	12.44	12.48	291885
1998-06-24	12.48	12.65	12.48	12.60	371982
1998-06-25	12.58	12.81	12.58	12.79	605370
1998-06-26	12.79	13.08	12.79	13.08	463176
1998-06-29	13.08	13.33	13.06	13.31	463476
1998-06-30	13.29	13.67	13.21	13.67	640467
1998-07-01	13.60	13.60	13.23	13.38	388479
1998-07-02	13.42	13.67	13.35	13.58	508473
1998-07-06	13.71	13.88	13.67	13.69	695964
1998-07-07	13.77	13.83	13.52	13.52	680064
1998-07-08	13.46	13.58	13.23	13.23	427776
1998-07-09	13.27	13.29	13.15	13.15	193188
1998-07-10	13.10	13.19	13.08	13.15	165591
1998-07-13	13.08	13.40	13.04	13.35	257688
1998-07-14	13.33	13.50	13.23	13.48	444276
1998-07-15	13.44	13.50	13.25	13.40	170091
1998-07-16	13.31	13.46	13.25	13.38	215088
1998-07-17	13.38	13.38	13.21	13.31	217188
1998-07-20	13.33	13.35	13.17	13.25	162291
1998-07-21	13.33	13.35	13.04	13.04	158991
1998-07-22	13.06	13.13	12.83	12.85	1400028
1998-07-23	12.83	12.85	12.77	12.79	101994
1998-07-24	12.81	12.81	12.63	12.65	846858
1998-07-27	12.63	12.63	12.48	12.50	216588
1998-07-28	12.54	12.54	12.38	12.38	386379
1998-07-29	12.33	12.42	12.25	12.29	548670
1998-07-30	12.29	12.42	12.29	12.33	171591
1998-07-31	12.25	12.58	12.06	12.33	617070
1998-08-03	12.31	12.33	12.25	12.25	263985
1998-08-04	12.27	12.29	11.83	11.83	456876
1998-08-05	11.75	12.06	11.58	11.67	264285
1998-08-06	11.63	12.08	11.63	11.81	364482
1998-08-07	11.88	12.50	11.83	12.35	1154940
1998-08-10	12.35	12.48	12.35	12.38	209988
1998-08-11	12.23	12.38	12.10	12.29	247188
1998-08-12	12.31	12.50	12.31	12.46	190188
1998-08-13	12.38	12.46	12.29	12.46	600870
1998-08-14	12.50	12.75	12.50	12.67	785958
1998-08-17	12.71	12.71	12.54	12.65	435276
1998-08-18	12.56	12.67	12.50	12.65	440676
1998-08-19	12.56	12.67	12.52	12.54	313182
1998-08-20	12.63	12.63	12.52	12.54	81294
1998-08-21	12.42	12.52	12.35	12.52	607170
1998-08-24	12.50	12.65	12.29	12.35	433476
1998-08-25	12.33	13.08	12.33	12.81	271785
1998-08-26	12.73	12.79	12.58	12.67	178191
1998-08-27	12.63	12.73	12.58	12.63	538773
1998-08-28	12.65	12.67	12.38	12.48	354582
1998-08-31	12.48	12.52	11.83	11.83	938952
1998-09-01	11.88	12.19	11.83	12.00	668064
1998-09-02	11.98	12.02	11.92	11.98	468876
1998-09-03	11.94	11.98	11.75	11.81	673164
1998-09-04	11.81	11.92	11.71	11.92	417879
1998-09-08	12.00	12.10	11.79	11.83	87594
1998-09-09	11.79	12.06	11.79	12.06	103794
1998-09-10	12.00	12.10	11.79	11.90	322782
1998-09-11	11.96	12.00	11.71	11.85	278085
1998-09-14	11.90	11.92	11.71	11.77	185988
1998-09-15	11.75	11.90	11.71	11.90	188088
1998-09-16	11.96	12.21	11.94	12.17	425376
1998-09-17	12.04	12.21	11.94	12.21	182088
1998-09-18	12.46	12.73	12.15	12.73	315582
1998-09-21	12.67	12.96	12.63	12.79	203688
1998-09-22	12.88	13.04	12.83	12.96	499476
1998-09-23	13.04	13.06	12.96	13.06	335082
1998-09-24	12.98	13.00	12.81	12.92	411279
1998-09-25	12.83	12.88	12.75	12.88	1194540
1998-09-28	12.83	12.83	12.50	12.77	518373
1998-09-29	12.60	12.63	12.48	12.52	439176
1998-09-30	12.42	12.73	12.42	12.67	462576
1998-10-01	12.60	12.67	12.58	12.58	338082
1998-10-02	12.58	12.67	12.54	12.58	236388
1998-10-05	12.65	12.65	12.00	12.04	422676
1998-10-06	12.08	12.35	12.08	12.35	419379
1998-10-07	12.46	12.50	11.90	11.90	449976
1998-10-08	11.33	11.71	11.25	11.52	772461
1998-10-09	11.52	11.85	11.40	11.77	428076
1998-10-12	11.85	12.31	11.85	12.25	203988
1998-10-13	12.25	12.29	12.10	12.17	191988
1998-10-14	12.13	12.21	12.00	12.04	100494
1998-10-15	12.04	12.19	12.00	12.17	201588
1998-10-16	12.15	12.58	12.13	12.56	443976
1998-10-19	12.60	12.71	12.44	12.54	273285
1998-10-20	12.50	12.63	12.46	12.52	121794
1998-10-21	12.60	12.73	12.46	12.46	165591
1998-10-22	12.58	12.73	12.54	12.67	132894
1998-10-23	12.71	12.83	12.63	12.81	186288
1998-10-26	12.79	12.85	12.67	12.75	140091
1998-10-27	12.69	12.81	12.67	12.73	208788
1998-10-28	12.52	12.75	12.44	12.75	265185
1998-10-29	12.71	12.92	12.67	12.92	145491
1998-10-30	13.42	13.42	12.98	13.27	601170
1998-11-02	13.33	13.40	13.17	13.25	423276
1998-11-03	13.27	13.27	12.96	13.04	184788
1998-11-04	13.29	13.31	13.19	13.27	326982
1998-11-05	13.29	13.29	13.17	13.21	212988
1998-11-06	13.27	13.27	13.10	13.17	72294
1998-11-09	13.21	13.21	13.02	13.02	113094
1998-11-10	13.04	13.13	12.94	13.04	264885
1998-11-11	13.15	13.15	13.02	13.02	403479
1998-11-12	13.04	13.13	12.96	13.00	104694
1998-11-13	12.92	12.98	12.81	12.85	587970
1998-11-16	12.90	12.92	12.79	12.85	132294
1998-11-17	12.56	12.83	12.56	12.79	733464
1998-11-18	12.75	12.75	12.56	12.60	681264
1998-11-19	12.67	12.75	12.65	12.67	247488
1998-11-20	12.75	13.04	12.75	12.92	389079
1998-11-23	13.00	13.13	12.96	13.08	431976
1998-11-24	13.04	13.33	13.02	13.15	362382
1998-11-25	13.10	13.17	13.00	13.10	238488
1998-11-27	13.08	13.08	12.85	12.92	51297
1998-11-30	12.96	12.98	12.79	12.90	212388
1998-12-01	12.94	12.96	12.71	12.81	220488
1998-12-02	12.79	12.90	12.77	12.85	244188
1998-12-03	12.85	12.88	12.63	12.63	967152
1998-12-04	12.71	12.92	12.71	12.79	447576
1998-12-07	12.79	12.83	12.71	12.83	269085
1998-12-08	12.81	12.83	12.73	12.75	324282
1998-12-09	12.81	12.94	12.73	12.88	366282
1998-12-10	12.88	12.88	12.67	12.77	3067044
1998-12-11	12.71	12.79	12.69	12.75	232488
1998-12-14	12.75	12.83	12.75	12.77	138294
1998-12-15	12.71	12.96	12.69	12.92	275685
1998-12-16	12.98	13.13	12.83	13.13	146991
1998-12-17	13.13	13.15	12.94	13.15	416679
1998-12-18	13.08	13.15	12.96	12.96	238788
1998-12-21	13.00	13.19	12.98	13.17	134994
1998-12-22	13.17	13.35	13.17	13.25	326082
1998-12-23	13.29	13.31	13.13	13.13	327582
1998-12-24	13.13	13.17	13.08	13.13	85194
1998-12-28	13.08	13.19	12.94	12.96	331482
1998-12-29	13.00	13.13	12.94	12.96	284685
1998-12-30	12.71	13.00	12.71	12.98	1035246
1998-12-31	12.98	13.25	12.79	13.23	290985
1999-01-04	12.94	13.06	12.71	13.06	724464
1999-01-05	13.02	13.17	13.02	13.13	308382
1999-01-06	13.10	13.25	13.08	13.17	451476
1999-01-07	13.15	13.21	12.94	13.13	712764
1999-01-08	13.17	13.29	13.13	13.19	261585
1999-01-11	13.15	13.19	13.00	13.10	430776
1999-01-12	13.08	13.17	13.00	13.08	217788
1999-01-13	12.83	13.08	12.83	12.98	216288
1999-01-14	13.02	13.02	12.92	13.00	144591
1999-01-15	12.94	13.02	12.92	12.94	295485
1999-01-19	13.00	13.13	12.96	13.04	552570
1999-01-20	13.04	13.15	12.92	13.00	142791
1999-01-21	12.96	13.04	12.92	12.98	776061
1999-01-22	12.83	13.06	12.83	13.00	326682
1999-01-25	13.17	13.17	12.96	13.02	284685
1999-01-26	13.00	13.06	12.96	13.00	150591
1999-01-27	13.17	13.17	12.96	13.04	918552
1999-01-28	13.04	13.08	12.94	12.98	85194
1999-01-29	13.00	13.04	12.94	13.00	353382
1999-02-01	12.94	13.00	12.92	12.98	128994
1999-02-02	12.98	13.02	12.92	13.00	779961
1999-02-03	12.98	13.02	12.81	12.94	503373
1999-02-04	12.98	13.00	12.92	12.94	491076
1999-02-05	12.96	12.98	12.83	12.96	244488
1999-02-08	12.98	13.00	12.67	12.73	478476
1999-02-09	12.73	12.98	12.73	12.94	232488
1999-02-10	12.92	12.96	12.90	12.92	344082
1999-02-11	12.98	12.98	12.88	12.98	385179
1999-02-12	12.92	12.98	12.79	12.88	442176
1999-02-16	12.88	12.98	12.83	12.83	172791
1999-02-17	12.88	12.94	12.73	12.85	184788
1999-02-18	12.90	12.92	12.79	12.81	176691
1999-02-19	12.77	12.81	12.69	12.77	171891
1999-02-22	12.79	12.83	12.73	12.79	335982
1999-02-23	12.77	12.83	12.60	12.69	333882
1999-02-24	12.71	12.75	12.69	12.73	659367
1999-02-25	12.67	12.69	12.58	12.65	1078146
1999-02-26	12.65	12.67	12.56	12.58	182988
1999-03-01	12.58	12.94	12.58	12.92	208188
1999-03-02	12.92	12.98	12.79	12.83	405879
1999-03-03	12.98	13.08	12.92	12.96	442476
1999-03-04	13.00	13.00	12.85	12.85	213588
1999-03-05	12.90	12.98	12.85	12.98	238788
1999-03-08	12.96	12.98	12.83	12.85	493476
1999-03-09	12.83	12.92	12.83	12.85	446076
1999-03-10	12.85	12.92	12.81	12.85	131094
1999-03-11	12.85	12.92	12.79	12.88	265485
1999-03-12	12.88	12.90	12.69	12.85	424476
1999-03-15	12.85	12.88	12.77	12.88	234588
1999-03-16	12.90	12.94	12.77	12.81	443376
1999-03-17	12.81	12.83	12.67	12.69	646467
1999-03-18	12.69	12.69	12.50	12.56	2587368
1999-03-19	12.52	12.63	12.50	12.56	500373
1999-03-22	12.54	12.60	12.50	12.50	639567
1999-03-23	12.56	12.56	12.38	12.46	485676
1999-03-24	12.42	12.44	12.27	12.38	238488
1999-03-25	12.35	12.42	12.17	12.25	404979
1999-03-26	12.21	12.29	12.13	12.15	312882
1999-03-29	12.19	12.29	12.15	12.25	220188
1999-03-30	12.25	12.29	12.15	12.23	269985
1999-03-31	12.23	12.29	12.19	12.29	427176
1999-04-01	12.06	12.17	11.98	12.15	318282
1999-04-05	12.15	12.21	12.08	12.19	345282
1999-04-06	12.10	12.25	12.00	12.19	236688
1999-04-07	12.15	12.21	12.04	12.15	261585
1999-04-08	12.06	12.13	11.96	12.02	301482
1999-04-09	12.02	12.08	11.98	12.04	128394
1999-04-12	11.94	12.08	11.85	12.08	461376
1999-04-13	12.02	12.08	11.96	12.00	862455
1999-04-14	12.00	12.17	11.92	12.04	601170
1999-04-15	12.04	12.27	12.02	12.17	641667
1999-04-16	12.33	12.71	12.29	12.52	859158
1999-04-19	12.60	13.21	12.60	12.96	622167
1999-04-20	13.04	13.10	12.96	13.08	565470
1999-04-21	13.10	13.10	12.85	12.85	281685
1999-04-22	12.90	13.25	12.83	13.06	409779
1999-04-23	13.00	13.17	12.92	13.15	233088
1999-04-26	12.94	13.08	12.75	12.81	530973
1999-04-27	12.77	12.96	12.77	12.83	351282
1999-04-28	12.88	12.94	12.77	12.83	203688
1999-04-29	12.85	12.96	12.81	12.90	176091
1999-04-30	12.96	13.08	12.88	13.08	299985
1999-05-03	13.08	13.33	13.08	13.31	627867
1999-05-04	13.33	13.33	12.81	12.96	405879
1999-05-05	12.98	13.02	12.92	12.98	279585
1999-05-06	13.00	13.13	12.98	13.02	425976
1999-05-07	13.04	13.08	13.00	13.00	271185
1999-05-10	13.04	13.31	13.02	13.29	319782
1999-05-11	13.29	13.50	13.29	13.40	275385
1999-05-12	13.48	13.50	13.27	13.40	353682
1999-05-13	13.40	13.40	13.21	13.38	290985
1999-05-14	13.33	13.38	13.23	13.33	276585
1999-05-17	13.38	13.46	13.23	13.46	259488
1999-05-18	13.40	13.42	13.13	13.25	587970
1999-05-19	13.29	13.33	13.00	13.13	505773
1999-05-20	13.17	13.23	13.00	13.21	637467
1999-05-21	13.25	13.33	13.21	13.29	143391
1999-05-24	13.33	13.33	13.17	13.27	221988
1999-05-25	13.29	13.48	13.27	13.33	90294
1999-05-26	13.42	13.58	13.25	13.38	526473
1999-05-27	13.33	13.40	13.21	13.33	255288
1999-05-28	13.33	13.44	13.25	13.31	338082
1999-06-01	13.27	13.29	13.10	13.10	344982
1999-06-02	13.13	13.15	13.00	13.04	225588
1999-06-03	13.08	13.13	13.04	13.08	222888
1999-06-04	13.08	13.33	13.06	13.19	135594
1999-06-07	13.17	13.17	13.02	13.04	262785
1999-06-08	13.04	13.04	12.98	12.98	229188
1999-06-09	12.98	12.98	12.90	12.98	215088
1999-06-10	12.94	12.98	12.79	12.88	349182
1999-06-11	12.92	12.98	12.90	12.96	110994
1999-06-14	12.88	12.92	12.77	12.77	173691
1999-06-15	12.77	12.88	12.73	12.79	337182
1999-06-16	12.85	13.00	12.79	12.92	304782
1999-06-17	12.83	13.04	12.83	12.98	434376
1999-06-18	12.96	13.13	12.96	13.10	428376
1999-06-21	13.08	13.13	13.04	13.10	252588
1999-06-22	13.06	13.08	13.00	13.00	199188
1999-06-23	13.04	13.17	13.00	13.02	158391
1999-06-24	13.00	13.02	12.98	13.00	362982
1999-06-25	12.98	12.98	12.88	12.88	372282
1999-06-28	12.94	12.96	12.79	12.81	512373
1999-06-29	12.88	12.92	12.75	12.83	359082
1999-06-30	12.85	13.25	12.83	13.25	498576
1999-07-01	12.83	13.00	12.81	12.92	294585
1999-07-02	12.94	12.98	12.71	12.88	461376
1999-07-06	12.88	12.92	12.71	12.71	207288
1999-07-07	12.71	12.71	12.48	12.60	513873
1999-07-08	12.63	12.63	12.48	12.48	302382
1999-07-09	12.44	12.54	12.38	12.54	386979
1999-07-12	12.63	12.83	12.58	12.69	314382
1999-07-13	12.67	12.83	12.63	12.77	215388
1999-07-14	12.79	12.90	12.67	12.81	119394
1999-07-15	12.83	12.88	12.73	12.83	158091
1999-07-16	12.92	13.00	12.73	12.77	130194
1999-07-19	12.73	12.81	12.67	12.77	91794
1999-07-20	12.73	12.85	12.67	12.75	138894
1999-07-21	12.71	12.79	12.69	12.75	297285
1999-07-22	12.77	12.83	12.67	12.71	129294
1999-07-23	12.71	12.79	12.63	12.63	170391
1999-07-26	12.54	12.67	12.50	12.56	100494
1999-07-27	12.52	12.58	12.44	12.58	97794
1999-07-28	12.58	12.58	12.40	12.48	195288
1999-07-29	12.44	12.56	12.44	12.50	106494
1999-07-30	12.48	12.50	12.33	12.50	338982
1999-08-02	12.50	12.50	12.44	12.48	289485
1999-08-03	12.48	12.48	12.29	12.31	304782
1999-08-04	12.35	12.42	12.29	12.35	282585
1999-08-05	12.38	12.42	12.29	12.33	74694
1999-08-06	12.31	12.33	12.25	12.33	88494
1999-08-09	12.31	12.31	12.19	12.19	80094
1999-08-10	12.15	12.19	12.08	12.13	138894
1999-08-11	12.08	12.17	12.02	12.06	82494
1999-08-12	12.02	12.33	12.00	12.13	166791
1999-08-13	12.04	12.25	12.04	12.21	107394
1999-08-16	12.13	12.38	12.13	12.38	140691
1999-08-17	12.33	12.40	12.23	12.31	97494
1999-08-18	12.31	12.33	12.25	12.33	170091
1999-08-19	12.33	12.38	12.23	12.23	73194
1999-08-20	12.29	12.31	12.21	12.31	133794
1999-08-23	12.25	12.40	12.21	12.25	137694
1999-08-24	12.25	12.29	12.17	12.21	117294
1999-08-25	12.17	12.29	12.17	12.25	218388
1999-08-26	12.29	12.33	12.23	12.25	201888
1999-08-27	12.29	12.31	12.19	12.31	121794
1999-08-30	12.33	12.38	12.21	12.25	88194
1999-08-31	12.29	12.42	12.25	12.42	294285
1999-09-01	12.40	12.40	12.19	12.29	157491
1999-09-02	12.33	12.33	12.19	12.23	71994
1999-09-03	12.23	12.29	12.21	12.23	85194
1999-09-07	12.31	12.33	12.19	12.33	116094
1999-09-08	12.27	12.29	12.17	12.23	189888
1999-09-09	12.25	12.33	12.13	12.19	146691
1999-09-10	12.15	12.25	12.10	12.13	157191
1999-09-13	12.15	12.17	12.08	12.10	79494
1999-09-14	12.19	12.19	11.96	12.00	133494
1999-09-15	11.94	12.00	11.85	11.92	211788
1999-09-16	11.85	11.85	11.67	11.73	167691
1999-09-17	11.71	11.73	11.67	11.67	569970
1999-09-20	11.71	11.75	11.63	11.63	141891
1999-09-21	11.58	11.60	11.46	11.48	152691
1999-09-22	11.50	11.50	11.38	11.44	139194
1999-09-23	11.46	11.60	11.46	11.54	245988
1999-09-24	11.46	11.50	11.42	11.48	561870
1999-09-27	11.44	11.63	11.44	11.58	276585
1999-09-28	11.71	11.79	11.63	11.65	522873
1999-09-29	11.65	11.73	11.63	11.69	390879
1999-09-30	11.65	11.92	11.63	11.92	200088
1999-10-01	11.71	11.75	11.54	11.56	435876
1999-10-04	11.56	11.65	11.50	11.56	104694
1999-10-05	11.65	11.67	11.52	11.60	202188
1999-10-06	11.58	11.75	11.56	11.67	420576
1999-10-07	11.71	11.71	11.52	11.54	635067
1999-10-08	11.54	11.63	11.54	11.58	196788
1999-10-11	11.56	11.73	11.56	11.60	190188
1999-10-12	11.60	11.65	11.52	11.56	242088
1999-10-13	11.52	11.63	11.50	11.54	383079
1999-10-14	11.54	11.56	11.52	11.54	116394
1999-10-15	11.52	11.67	11.38	11.67	279585
1999-10-18	11.71	11.79	11.48	11.50	182088
1999-10-19	11.52	11.67	11.42	11.63	119094
1999-10-20	11.63	11.63	11.42	11.46	164391
1999-10-21	11.52	11.54	11.27	11.29	137394
1999-10-22	11.31	11.31	11.04	11.23	229488
1999-10-25	11.25	11.33	11.25	11.25	307182
1999-10-26	11.17	11.21	11.13	11.17	103794
1999-10-27	11.21	11.25	11.04	11.06	182688
1999-10-28	11.02	11.27	11.02	11.23	235788
1999-10-29	11.23	11.42	11.21	11.38	195588
1999-11-01	11.38	11.42	11.21	11.33	749061
1999-11-02	11.33	11.71	11.29	11.67	816558
1999-11-03	11.67	11.75	11.58	11.73	203988
1999-11-04	11.69	11.71	11.65	11.69	171591
1999-11-05	11.71	11.71	11.58	11.67	207888
1999-11-08	11.63	11.75	11.63	11.65	307182
1999-11-09	11.69	11.77	11.65	11.73	774561
1999-11-10	11.75	11.75	11.52	11.56	399579
1999-11-11	11.58	11.58	11.44	11.58	379482
1999-11-12	11.60	11.63	11.52	11.54	293685
1999-11-15	11.50	11.50	11.33	11.33	237288
1999-11-16	11.38	11.50	11.29	11.33	554070
1999-11-17	11.38	11.50	11.27	11.50	720264
1999-11-18	11.42	11.44	11.35	11.42	163191
1999-11-19	11.38	11.54	11.27	11.54	238188
1999-11-22	11.48	11.48	11.25	11.31	353382
1999-11-23	11.27	11.38	11.25	11.29	416079
1999-11-24	11.25	11.33	11.21	11.27	257988
1999-11-26	11.25	11.33	11.17	11.17	80394
1999-11-29	11.15	11.17	11.00	11.06	210888
1999-11-30	11.02	11.17	11.00	11.08	400479
1999-12-01	11.08	11.13	11.02	11.13	443976
1999-12-02	11.13	11.13	11.00	11.08	888855
1999-12-03	11.10	11.17	11.04	11.13	423276
1999-12-06	11.13	11.17	11.13	11.17	263085
1999-12-07	11.08	11.13	10.92	11.00	1051746
1999-12-08	11.00	11.02	10.75	10.79	2991750
1999-12-09	10.77	11.00	10.73	10.96	409179
1999-12-10	10.94	11.13	10.81	10.81	406779
1999-12-13	10.75	10.96	10.58	10.60	573570
1999-12-14	10.63	10.65	10.29	10.42	928752
1999-12-15	10.46	10.67	10.38	10.67	521973
1999-12-16	10.60	10.75	10.48	10.56	1349931
1999-12-17	10.73	11.23	10.70	11.00	1157040
1999-12-20	11.13	11.50	11.13	11.42	1135143
1999-12-21	11.46	11.54	11.27	11.42	578970
1999-12-22	11.42	11.50	11.08	11.25	480876
1999-12-23	11.25	11.38	11.19	11.27	423276
1999-12-27	11.31	11.35	11.08	11.33	625167
1999-12-28	11.27	11.42	11.17	11.35	830658
1999-12-29	11.33	11.42	11.25	11.40	689964
1999-12-30	11.08	11.38	11.06	11.33	550770
1999-12-31	11.35	11.35	11.19	11.29	206988
2000-01-03	11.35	11.35	11.17	11.29	160791
2000-01-04	11.29	11.29	11.08	11.19	356982
2000-01-05	11.17	11.33	11.10	11.25	337782
2000-01-06	11.21	11.67	11.21	11.58	477876
2000-01-07	11.65	11.83	11.65	11.77	532473
2000-01-10	11.83	11.96	11.81	11.96	448176
2000-01-11	11.92	11.96	11.79	11.81	151491
2000-01-12	11.98	11.98	11.67	11.71	1041846
2000-01-13	11.75	11.83	11.69	11.83	431076
2000-01-14	11.88	11.96	11.88	11.88	188088
2000-01-18	11.90	11.92	11.54	11.88	364482
2000-01-19	11.92	11.92	11.73	11.90	481176
2000-01-20	11.92	12.00	11.85	11.85	263685
2000-01-21	11.88	11.96	11.75	11.79	203988
2000-01-24	11.88	12.00	11.75	11.75	136494
2000-01-25	11.77	11.83	11.60	11.73	269085
2000-01-26	11.73	11.98	11.73	11.85	465576
2000-01-27	11.83	11.92	11.81	11.85	519873
2000-01-28	11.88	11.88	11.83	11.85	137694
2000-01-31	11.83	11.85	11.71	11.75	203388
2000-02-01	11.75	11.85	11.65	11.65	166791
2000-02-02	11.65	11.71	11.58	11.71	295185
2000-02-03	11.71	11.90	11.67	11.83	269985
2000-02-04	11.79	11.90	11.67	11.73	266685
2000-02-07	11.65	11.71	11.63	11.71	405279
2000-02-08	11.65	11.73	11.56	11.71	262785
2000-02-09	11.71	11.71	11.42	11.60	667164
2000-02-10	11.60	11.65	11.38	11.44	403179
2000-02-11	11.40	11.54	11.35	11.46	315282
2000-02-14	11.35	11.38	11.17	11.25	355482
2000-02-15	11.21	11.46	11.13	11.29	256788
2000-02-16	11.25	11.46	11.23	11.35	178491
2000-02-17	11.33	11.50	11.33	11.46	311082
2000-02-18	11.50	11.58	11.27	11.31	477276
2000-02-22	11.25	11.31	11.19	11.23	280485
2000-02-23	11.31	11.40	11.02	11.15	197388
2000-02-24	11.21	11.33	11.15	11.19	158691
2000-02-25	11.17	11.23	10.92	11.02	643767
2000-02-28	11.00	11.13	11.00	11.06	176391
2000-02-29	11.02	11.50	11.00	11.48	410079
2000-03-01	11.40	11.42	11.31	11.33	285885
2000-03-02	11.35	11.58	11.33	11.54	243288
2000-03-03	11.46	11.50	11.33	11.50	328782
2000-03-06	11.44	11.46	11.27	11.35	200688
2000-03-07	11.33	11.42	11.29	11.42	369582
2000-03-08	11.42	11.48	11.33	11.35	338682
2000-03-09	11.33	11.54	11.29	11.44	570570
2000-03-10	11.50	11.54	11.50	11.50	130794
2000-03-13	11.38	11.54	11.38	11.42	198588
2000-03-14	11.33	11.58	11.33	11.56	237888
2000-03-15	11.54	11.79	11.50	11.79	287385
2000-03-16	11.92	12.19	11.77	12.13	462276
2000-03-17	12.08	12.08	11.96	12.08	228288
2000-03-20	12.04	12.25	12.00	12.23	176691
2000-03-21	12.23	12.33	12.17	12.25	149091
2000-03-22	12.25	12.33	12.17	12.27	175191
2000-03-23	12.08	12.40	12.08	12.31	234588
2000-03-24	12.33	12.33	12.21	12.27	146091
2000-03-27	12.21	12.35	12.21	12.29	177591
2000-03-28	12.21	12.33	12.04	12.21	235188
2000-03-29	12.27	12.42	12.21	12.40	778761
2000-03-30	12.38	12.50	12.25	12.42	319782
2000-03-31	12.42	12.50	12.29	12.50	574770
2000-04-03	12.31	12.44	12.27	12.35	200088
2000-04-04	12.29	12.33	12.08	12.21	151491
2000-04-05	12.27	12.60	12.21	12.60	322782
2000-04-06	12.60	12.67	12.58	12.63	200388
2000-04-07	12.65	12.75	12.60	12.75	239988
2000-04-10	12.75	12.96	12.69	12.85	125994
2000-04-11	12.92	13.19	12.88	13.13	238488
2000-04-12	13.15	13.27	13.00	13.13	295185
2000-04-13	13.08	13.15	13.00	13.10	164391
2000-04-14	13.02	13.23	13.00	13.08	572070
2000-04-17	13.04	13.10	12.92	13.10	481776
2000-04-18	13.19	13.19	13.02	13.17	196488
2000-04-19	13.08	13.25	13.06	13.25	143691
2000-04-20	13.21	13.29	13.15	13.19	164391
2000-04-24	13.19	13.35	13.19	13.35	169791
2000-04-25	13.44	13.46	13.29	13.33	132894
2000-04-26	13.38	13.38	13.23	13.31	196488
2000-04-27	13.27	13.29	13.21	13.27	240288
2000-04-28	13.23	13.31	13.21	13.27	273885
2000-05-01	13.25	13.44	13.25	13.44	920052
2000-05-02	13.63	13.92	13.46	13.81	455376
2000-05-03	13.81	14.08	13.81	13.83	422076
2000-05-04	13.92	13.96	13.58	13.63	368682
2000-05-05	13.60	13.69	13.50	13.56	253188
2000-05-08	13.65	13.65	13.40	13.50	334182
2000-05-09	13.54	13.73	13.52	13.65	253788
2000-05-10	13.60	13.63	13.48	13.50	192588
2000-05-11	13.50	13.58	13.46	13.52	276585
2000-05-12	13.58	13.58	13.50	13.52	263385
2000-05-15	13.50	13.63	13.33	13.58	292185
2000-05-16	13.67	13.71	13.52	13.67	151191
2000-05-17	13.67	13.69	13.58	13.60	239388
2000-05-18	13.63	13.67	13.56	13.56	307482
2000-05-19	13.54	13.63	13.50	13.63	134694
2000-05-22	13.65	13.67	13.52	13.60	133194
2000-05-23	13.60	13.83	13.58	13.71	139794
2000-05-24	13.65	13.71	13.60	13.65	163791
2000-05-25	13.65	13.65	13.56	13.56	233088
2000-05-26	13.52	13.63	13.50	13.54	129594
2000-05-30	13.52	13.65	13.50	13.52	196188
2000-05-31	13.52	13.58	13.50	13.50	113994
2000-06-01	13.50	13.54	13.44	13.44	267885
2000-06-02	13.44	13.58	13.44	13.52	263085
2000-06-05	13.50	13.52	13.42	13.44	88794
2000-06-06	13.46	13.52	13.42	13.50	135894
2000-06-07	13.54	13.58	13.48	13.50	415779
2000-06-08	13.50	13.52	13.46	13.50	239388
2000-06-09	13.46	13.56	13.46	13.46	144891
2000-06-12	13.50	13.50	13.42	13.44	287085
2000-06-13	13.44	13.44	13.40	13.44	496776
2000-06-14	13.44	14.17	13.42	14.06	997149
2000-06-15	14.13	14.23	13.69	13.69	257688
2000-06-16	13.73	13.75	13.67	13.71	137994
2000-06-19	13.79	13.92	13.69	13.83	137994
2000-06-20	13.83	13.98	13.79	13.98	131394
2000-06-21	13.94	13.96	13.81	13.92	187488
2000-06-22	13.98	14.00	13.83	14.00	201888
2000-06-23	13.96	13.96	13.79	13.92	116694
2000-06-26	13.98	13.98	13.75	13.83	155691
2000-06-27	13.83	14.08	13.83	14.04	313182
2000-06-28	14.00	14.08	13.94	14.00	794058
2000-06-29	14.04	14.13	14.00	14.06	727164
2000-06-30	14.06	14.06	13.58	13.67	743661
2000-07-03	13.44	13.83	13.44	13.81	167091
2000-07-05	13.85	13.92	13.83	13.92	278385
2000-07-06	13.88	14.06	13.88	14.06	976452
2000-07-07	14.04	14.04	14.00	14.01	1201740
2000-07-10	14.04	14.23	14.04	14.18	153891
2000-07-11	14.10	14.25	14.08	14.14	305682
2000-07-12	14.15	14.17	13.94	13.95	1065246
2000-07-13	13.92	14.13	13.92	14.05	294885
2000-07-14	14.08	14.15	14.04	14.07	225588
2000-07-17	14.08	14.10	14.02	14.05	174591
2000-07-18	14.21	14.21	14.04	14.05	191388
2000-07-19	14.06	14.21	13.98	14.12	149991
2000-07-20	14.04	14.15	13.92	14.05	743661
2000-07-21	14.06	14.10	13.92	14.04	324582
2000-07-24	14.13	14.15	13.96	14.15	269685
2000-07-25	14.06	14.23	13.92	14.23	201288
2000-07-26	14.19	14.19	14.04	14.08	428076
2000-07-27	14.08	14.29	14.06	14.21	1097646
2000-07-28	14.21	14.21	14.08	14.08	340482
2000-07-31	14.04	14.06	13.75	13.75	699564
2000-08-01	13.75	14.19	13.75	14.17	676764
2000-08-02	14.17	14.17	13.88	13.92	2362680
2000-08-03	13.90	13.96	13.83	13.88	1060446
2000-08-04	13.88	13.88	13.81	13.81	707064
2000-08-07	13.81	13.92	13.42	13.52	581070
2000-08-08	13.46	13.71	13.46	13.60	296085
2000-08-09	13.65	13.77	13.52	13.77	1588119
2000-08-10	13.75	13.79	13.67	13.75	1683216
2000-08-11	13.79	13.83	13.69	13.73	273585
2000-08-14	13.71	13.77	13.67	13.75	227388
2000-08-15	13.67	13.73	13.63	13.67	336882
2000-08-16	13.67	13.75	13.58	13.62	671064
2000-08-17	13.63	13.75	13.63	13.69	158691
2000-08-18	13.63	13.67	13.38	13.50	353082
2000-08-21	13.50	13.58	13.44	13.54	176391
2000-08-22	13.54	13.69	13.54	13.67	245988
2000-08-23	13.67	13.69	13.58	13.58	346482
2000-08-24	13.56	13.56	13.35	13.35	136194
2000-08-25	13.42	13.44	13.33	13.40	194088
2000-08-28	13.35	13.58	13.31	13.53	497976
2000-08-29	13.50	13.54	13.04	13.23	385779
2000-08-30	13.25	13.52	13.25	13.46	609270
2000-08-31	13.44	13.67	13.42	13.54	489276
2000-09-01	13.63	13.63	13.44	13.56	101694
2000-09-05	13.63	13.69	13.46	13.54	341682
2000-09-06	13.63	13.63	13.54	13.56	133194
2000-09-07	13.52	13.56	13.46	13.52	104694
2000-09-08	13.56	13.67	13.46	13.67	390579
2000-09-11	13.79	13.83	13.65	13.83	275685
2000-09-12	13.75	13.88	13.75	13.83	662364
2000-09-13	13.90	13.90	13.79	13.90	155691
2000-09-14	13.90	13.90	13.69	13.75	295185
2000-09-15	13.85	13.85	13.71	13.75	129294
2000-09-18	13.69	13.71	13.54	13.56	297585
2000-09-19	13.58	13.71	13.58	13.67	286185
2000-09-20	13.67	13.73	13.58	13.60	243288
2000-09-21	13.69	13.69	13.50	13.58	77394
2000-09-22	13.44	13.48	13.42	13.48	222888
2000-09-25	13.56	13.65	13.44	13.60	260385
2000-09-26	13.54	13.73	13.54	13.67	248988
2000-09-27	13.71	13.79	13.67	13.71	791658
2000-09-28	13.79	14.00	13.71	13.94	1079646
2000-09-29	13.94	14.17	13.92	14.08	701664
2000-10-02	13.88	13.92	13.44	13.44	203388
2000-10-03	13.44	13.48	13.00	13.46	580770
2000-10-04	13.38	13.42	13.21	13.27	406179
2000-10-05	13.25	13.46	13.25	13.42	180888
2000-10-06	13.50	13.54	13.40	13.50	207888
2000-10-09	13.42	13.44	13.31	13.40	200388
2000-10-10	13.35	13.44	13.35	13.42	111594
2000-10-11	13.42	13.63	13.29	13.40	449076
2000-10-12	13.33	13.33	13.06	13.15	300582
2000-10-13	13.08	13.31	13.04	13.27	168291
2000-10-16	13.35	13.42	13.17	13.42	248088
2000-10-17	13.44	13.44	13.21	13.42	155091
2000-10-18	13.38	13.38	13.08	13.27	103194
2000-10-19	13.29	13.40	13.27	13.40	240888
2000-10-20	13.33	13.46	13.33	13.40	180888
2000-10-23	13.31	13.44	13.31	13.33	154791
2000-10-24	13.35	13.42	13.31	13.33	152691
2000-10-25	13.33	13.33	13.21	13.23	302682
2000-10-26	13.17	13.33	13.17	13.31	209088
2000-10-27	13.27	13.38	13.27	13.38	226788
2000-10-30	13.35	13.58	13.33	13.50	346482
2000-10-31	13.52	13.52	13.33	13.42	127794
2000-11-01	13.38	13.42	13.38	13.40	217188
2000-11-02	13.35	13.42	13.27	13.31	608370
2000-11-03	13.27	13.31	13.19	13.25	100494
2000-11-06	13.29	13.31	13.17	13.27	384879
2000-11-07	13.27	13.29	13.21	13.29	89694
2000-11-08	13.29	13.29	13.15	13.29	242088
2000-11-09	13.25	13.29	13.23	13.25	95994
2000-11-10	13.29	13.33	13.19	13.21	89694
2000-11-13	13.25	13.25	13.13	13.13	188088
2000-11-14	13.08	13.38	13.08	13.31	1067646
2000-11-15	13.31	13.35	13.25	13.29	249588
2000-11-16	13.31	13.33	13.29	13.33	107094
2000-11-17	13.33	13.33	13.25	13.29	139194
2000-11-20	13.29	13.33	13.25	13.33	287085
2000-11-21	13.33	13.35	13.29	13.33	533973
2000-11-22	13.33	13.38	13.31	13.38	183888
2000-11-24	13.38	13.38	13.35	13.35	61794
2000-11-27	13.38	13.65	13.38	13.56	329382
2000-11-28	13.67	13.67	13.52	13.58	472476
2000-11-29	13.60	13.60	13.50	13.52	234288
2000-11-30	13.52	13.75	13.50	13.75	557070
2000-12-01	13.71	13.88	13.67	13.83	235188
2000-12-04	13.88	13.90	13.69	13.81	236088
2000-12-05	13.90	14.04	13.90	14.00	310782
2000-12-06	14.04	14.08	13.79	13.85	260685
2000-12-07	13.90	13.90	13.56	13.73	491676
2000-12-08	13.73	13.85	13.63	13.81	439776
2000-12-11	13.90	14.25	13.69	14.25	530673
2000-12-12	14.17	14.21	13.83	14.10	299385
2000-12-13	14.17	14.23	14.06	14.13	152391
2000-12-14	14.13	14.27	14.13	14.23	274185
2000-12-15	14.23	14.46	14.23	14.42	483876
2000-12-18	14.17	14.67	14.17	14.65	450876
2000-12-19	14.73	14.73	14.42	14.65	175491
2000-12-20	14.58	14.67	14.46	14.56	199488
2000-12-21	14.65	14.65	14.46	14.52	210588
2000-12-22	14.54	14.71	14.46	14.52	99594
2000-12-26	14.40	14.52	14.40	14.46	97794
2000-12-27	14.54	14.92	14.17	14.88	1107243
2000-12-28	14.77	14.77	14.38	14.65	1197540
2000-12-29	14.65	14.79	14.48	14.73	1303134
2001-01-02	14.71	14.79	14.48	14.63	536673
2001-01-03	14.58	15.04	14.58	14.79	488376
2001-01-04	14.81	14.83	14.67	14.71	235488
2001-01-05	14.67	14.71	14.46	14.48	201888
2001-01-08	14.40	14.50	14.31	14.38	416079
2001-01-09	14.42	14.65	14.33	14.50	73794
2001-01-10	14.58	14.67	14.29	14.42	308982
2001-01-11	14.44	14.52	14.29	14.38	155091
2001-01-12	14.38	14.48	14.29	14.35	253188
2001-01-16	14.33	14.42	14.27	14.42	134394
2001-01-17	14.42	14.42	14.27	14.33	351882
2001-01-18	14.25	14.40	14.25	14.38	573870
2001-01-19	14.40	14.52	14.27	14.46	167091
2001-01-22	14.48	14.54	14.33	14.46	117894
2001-01-23	14.54	14.63	14.44	14.54	161391
2001-01-24	14.38	14.54	14.27	14.40	383979
2001-01-25	14.38	14.50	14.38	14.44	436776
2001-01-26	14.44	14.50	14.33	14.44	204288
2001-01-29	14.52	14.61	14.45	14.50	321882
2001-01-30	14.52	14.73	14.42	14.73	213288
2001-01-31	14.80	14.80	14.56	14.65	206688
2001-02-01	14.65	14.65	14.50	14.53	262185
2001-02-02	14.53	14.53	14.42	14.43	176391
2001-02-05	14.43	14.50	14.43	14.43	146991
2001-02-06	14.42	14.43	14.34	14.35	213288
2001-02-07	14.34	14.47	14.30	14.30	860055
2001-02-08	14.37	14.38	14.17	14.19	1672416
2001-02-09	14.17	14.25	14.01	14.08	202788
2001-02-12	14.08	14.08	13.83	13.95	292485
2001-02-13	13.90	13.95	13.72	13.75	475176
2001-02-14	13.73	13.91	13.72	13.82	478176
2001-02-15	13.82	13.92	13.77	13.83	425076
2001-02-16	13.85	13.94	13.70	13.84	143391
2001-02-20	13.93	14.03	13.82	14.00	377682
2001-02-21	14.02	14.03	13.78	13.83	207288
2001-02-22	13.82	13.85	13.67	13.69	190488
2001-02-23	13.65	13.83	13.62	13.63	335682
2001-02-26	13.58	13.80	13.58	13.80	389979
2001-02-27	13.82	13.93	13.80	13.92	221688
2001-02-28	13.93	13.98	13.70	13.95	494676
2001-03-01	14.00	14.17	14.00	14.12	684864
2001-03-02	14.21	14.50	14.21	14.36	570270
2001-03-05	14.34	14.40	14.33	14.34	321882
2001-03-06	14.47	14.50	14.28	14.33	737364
2001-03-07	14.33	14.43	14.30	14.34	792558
2001-03-08	14.37	14.45	14.34	14.42	254388
2001-03-09	14.42	14.43	14.33	14.37	271485
2001-03-12	14.37	14.43	14.10	14.32	401379
2001-03-13	14.32	14.33	14.25	14.27	205788
2001-03-14	14.27	14.30	14.18	14.22	456276
2001-03-15	14.27	14.27	14.13	14.17	224988
2001-03-16	14.17	14.25	13.92	14.10	256488
2001-03-19	14.10	14.20	14.00	14.19	335982
2001-03-20	14.19	14.42	14.10	14.21	251688
2001-03-21	14.00	14.30	14.00	14.15	197388
2001-03-22	14.15	14.19	13.80	14.07	378882
2001-03-23	14.07	14.17	13.87	14.01	1039446
2001-03-26	13.97	14.15	13.97	14.15	404679
2001-03-27	14.16	14.16	14.00	14.10	398679
2001-03-28	14.33	14.33	14.05	14.11	1210440
2001-03-29	14.11	14.23	14.11	14.20	1011849
2001-03-30	14.17	14.47	14.15	14.33	342282
2001-04-02	14.17	14.17	14.02	14.17	801558
2001-04-03	14.25	14.25	13.94	13.98	569670
2001-04-04	13.98	14.10	13.87	13.92	189588
2001-04-05	13.99	14.03	13.92	13.99	348882
2001-04-06	14.07	14.07	13.90	13.93	133194
2001-04-09	13.97	14.03	13.93	14.00	173991
2001-04-10	13.92	14.28	13.92	13.99	400179
2001-04-11	13.99	13.99	13.87	13.97	479076
2001-04-12	13.97	13.97	13.82	13.95	255288
2001-04-16	13.87	13.99	13.67	13.67	469776
2001-04-17	13.83	14.00	13.83	13.99	226488
2001-04-18	14.00	14.17	13.93	14.16	214188
2001-04-19	14.16	14.35	14.10	14.34	328482
2001-04-20	14.41	14.42	14.33	14.39	431376
2001-04-23	14.37	14.48	14.37	14.37	225588
2001-04-24	14.37	14.45	14.33	14.34	292485
2001-04-25	14.34	14.47	14.34	14.38	163791
2001-04-26	14.39	14.57	14.39	14.57	316782
2001-04-27	14.58	14.58	14.37	14.57	152091
2001-04-30	14.58	14.67	14.45	14.67	445176
2001-05-01	14.63	14.63	14.52	14.60	514773
2001-05-02	14.60	14.60	14.47	14.50	870255
2001-05-03	14.45	14.57	14.42	14.53	282585
2001-05-04	14.45	14.57	14.45	14.48	222588
2001-05-07	14.55	14.58	14.45	14.49	431976
2001-05-08	14.49	14.67	14.45	14.63	597570
2001-05-09	14.62	14.70	14.52	14.58	302982
2001-05-10	14.65	14.66	14.53	14.58	296685
2001-05-11	14.63	14.68	14.50	14.58	117594
2001-05-14	14.52	14.58	14.46	14.58	311982
2001-05-15	14.59	14.65	14.48	14.52	811158
2001-05-16	14.53	14.62	14.48	14.59	205188
2001-05-17	14.64	14.64	14.40	14.49	470976
2001-05-18	14.49	14.49	14.10	14.28	1003149
2001-05-21	14.28	14.28	14.03	14.24	492876
2001-05-22	14.32	14.40	14.23	14.33	384879
2001-05-23	14.37	14.44	14.28	14.43	300282
2001-05-24	14.45	14.52	14.12	14.50	255588
2001-05-25	14.48	14.50	14.25	14.40	204888
2001-05-29	14.45	14.50	14.33	14.45	279285
2001-05-30	14.53	14.53	14.13	14.20	502473
2001-05-31	14.28	14.33	14.17	14.24	849558
2001-06-01	14.28	14.36	14.23	14.35	938352
2001-06-04	14.47	14.53	14.34	14.42	361482
2001-06-05	14.45	14.58	14.45	14.58	267885
2001-06-06	14.58	14.62	14.55	14.59	1187340
2001-06-07	14.62	14.65	14.47	14.60	252288
2001-06-08	14.60	14.65	14.46	14.46	797658
2001-06-11	14.55	14.60	14.48	14.58	464076
2001-06-12	14.63	14.77	14.60	14.72	1244337
2001-06-13	14.80	14.88	14.73	14.83	1493025
2001-06-14	14.89	15.00	14.82	15.00	768561
2001-06-15	14.97	15.12	14.97	15.01	582270
2001-06-18	14.93	15.06	14.93	15.06	499776
2001-06-19	15.01	15.06	15.01	15.04	783258
2001-06-20	15.04	15.18	15.04	15.17	335082
2001-06-21	15.15	15.42	15.12	15.33	256188
2001-06-22	15.33	15.33	15.24	15.29	156291
2001-06-25	15.33	15.33	15.10	15.12	383979
2001-06-26	15.18	15.43	15.12	15.35	367482
2001-06-27	15.35	15.40	15.23	15.33	1326234
2001-06-28	15.34	15.60	15.34	15.45	1184940
2001-06-29	15.50	15.78	15.47	15.78	741861
2001-07-02	15.54	15.54	15.34	15.52	810858
2001-07-03	15.52	15.70	15.48	15.70	524973
2001-07-05	15.67	15.67	15.52	15.62	579870
2001-07-06	15.65	15.66	15.59	15.66	488676
2001-07-09	15.58	15.67	15.48	15.58	608670
2001-07-10	15.60	15.60	15.50	15.51	560670
2001-07-11	15.58	15.58	15.42	15.47	416079
2001-07-12	15.52	15.52	15.40	15.47	351582
2001-07-13	15.50	15.58	15.45	15.52	365982
2001-07-16	15.57	15.59	15.53	15.55	290385
2001-07-17	15.63	15.63	15.50	15.56	322782
2001-07-18	15.62	15.62	15.47	15.55	809958
2001-07-19	15.57	15.60	15.50	15.57	210288
2001-07-20	15.63	15.63	15.49	15.57	930552
2001-07-23	15.62	15.63	15.50	15.55	176991
2001-07-24	15.58	15.62	15.52	15.52	254388
2001-07-25	15.53	15.57	15.42	15.52	406779
2001-07-26	15.48	15.59	15.48	15.55	96294
2001-07-27	15.62	15.62	15.43	15.49	623667
2001-07-30	15.57	15.57	15.38	15.39	948852
2001-07-31	15.43	15.65	15.43	15.60	647067
2001-08-01	15.63	15.73	15.60	15.68	539073
2001-08-02	15.76	15.76	15.67	15.76	340182
2001-08-03	15.83	15.83	15.71	15.82	219588
2001-08-06	16.08	16.08	15.88	15.96	510273
2001-08-07	15.88	16.23	15.87	16.14	386379
2001-08-08	16.19	16.19	16.13	16.16	277485
2001-08-09	16.20	16.26	16.10	16.16	426876
2001-08-10	16.08	16.33	16.08	16.31	385479
2001-08-13	16.47	16.47	16.25	16.28	311082
2001-08-14	16.35	16.43	16.33	16.43	331782
2001-08-15	16.47	16.60	16.47	16.58	365682
2001-08-16	16.62	16.65	16.54	16.55	268185
2001-08-17	16.60	16.61	16.48	16.60	271785
2001-08-20	16.57	16.62	16.52	16.55	368682
2001-08-21	16.47	16.64	16.30	16.64	652467
2001-08-22	16.65	16.65	16.50	16.52	468876
2001-08-23	16.60	16.62	16.55	16.62	321282
2001-08-24	16.57	16.60	16.40	16.42	305382
2001-08-27	16.42	16.45	16.25	16.39	394479
2001-08-28	16.33	16.37	16.25	16.30	323382
2001-08-29	16.26	16.32	16.05	16.17	725364
2001-08-30	16.17	16.30	15.99	16.00	634467
2001-08-31	15.91	16.20	15.90	15.99	543870
2001-09-04	15.92	15.99	15.83	15.93	544170
2001-09-05	15.97	15.97	15.84	15.87	243288
2001-09-06	15.90	15.91	15.63	15.65	326682
2001-09-07	15.58	15.70	15.53	15.60	236388
2001-09-10	15.60	15.67	15.43	15.48	840858
2001-09-17	15.03	15.18	14.83	14.88	1615419
2001-09-18	14.97	15.32	14.97	15.07	948852
2001-09-19	15.17	15.22	15.03	15.10	912552
2001-09-20	15.13	15.13	14.97	15.05	492576
2001-09-21	15.00	15.12	14.75	14.85	1004049
2001-09-24	15.00	15.23	14.83	14.89	651867
2001-09-25	14.97	15.09	14.80	15.08	628467
2001-09-26	15.22	15.49	15.13	15.40	1559622
2001-09-27	15.55	15.77	15.52	15.77	1723113
2001-09-28	15.85	16.32	15.85	16.18	953052
2001-10-01	15.99	16.11	15.67	16.05	676164
2001-10-02	16.42	16.43	15.93	16.15	367482
2001-10-03	16.13	16.13	15.75	15.98	647667
2001-10-04	16.17	16.30	16.05	16.09	582570
2001-10-05	16.17	16.25	15.84	16.24	464976
2001-10-08	16.24	16.30	16.15	16.24	164391
2001-10-09	16.20	16.50	16.13	16.50	301182
2001-10-10	16.50	16.56	16.37	16.43	395379
2001-10-11	16.52	16.65	16.50	16.63	463176
2001-10-12	16.63	16.63	16.40	16.54	353682
2001-10-15	16.58	16.66	16.40	16.64	542670
2001-10-16	16.64	16.64	16.42	16.52	371682
2001-10-17	16.53	16.61	16.45	16.50	583470
2001-10-18	16.47	16.53	16.30	16.31	429576
2001-10-19	16.35	16.35	16.12	16.18	300282
2001-10-22	16.19	16.19	15.80	15.98	273885
2001-10-23	15.99	16.01	15.78	16.00	351882
2001-10-24	16.25	16.25	15.90	15.98	1159740
2001-10-25	15.97	16.13	15.94	16.13	506373
2001-10-26	16.05	16.32	16.00	16.25	536373
2001-10-29	16.32	16.38	16.24	16.33	302382
2001-10-30	16.33	16.45	16.23	16.32	426576
2001-10-31	16.38	16.39	16.22	16.30	300582
2001-11-01	16.31	16.53	16.31	16.45	715164
2001-11-02	16.53	16.54	16.26	16.30	282285
2001-11-05	16.37	16.41	16.17	16.29	266085
2001-11-06	16.29	16.50	16.21	16.41	1285134
2001-11-07	16.41	16.41	16.27	16.27	401379
2001-11-08	16.33	16.37	16.24	16.28	348582
2001-11-09	16.32	16.32	16.05	16.13	318582
2001-11-12	16.22	16.22	16.01	16.20	287985
2001-11-13	16.20	16.43	16.17	16.42	274485
2001-11-14	16.44	16.50	16.33	16.50	639867
2001-11-15	16.50	16.73	16.43	16.65	707964
2001-11-16	16.65	16.68	16.53	16.66	297885
2001-11-19	16.73	16.73	16.52	16.60	281085
2001-11-20	16.53	16.61	16.40	16.55	434376
2001-11-21	16.57	16.71	16.44	16.67	378282
2001-11-23	16.67	16.70	16.62	16.70	195888
2001-11-26	16.67	16.67	16.50	16.54	334782
2001-11-27	16.63	16.63	16.48	16.51	455376
2001-11-28	16.58	16.65	16.55	16.62	249888
2001-11-29	16.57	16.67	16.47	16.67	223488
2001-11-30	16.67	16.67	16.51	16.53	286785
2001-12-03	16.58	16.64	16.50	16.52	398679
2001-12-04	16.52	16.67	16.52	16.67	370782
2001-12-05	16.67	17.03	16.64	16.89	797058
2001-12-06	17.00	17.00	16.90	17.00	717864
2001-12-07	17.00	17.00	16.83	16.85	250488
2001-12-10	16.92	16.98	16.73	16.83	284085
2001-12-11	16.88	16.96	16.50	16.79	744561
2001-12-12	16.42	16.63	16.37	16.46	1137543
2001-12-13	16.43	16.50	16.33	16.40	450576
2001-12-14	16.47	16.62	16.37	16.56	1520622
2001-12-17	16.61	16.63	16.47	16.55	826158
2001-12-18	16.57	16.60	16.43	16.50	481176
2001-12-19	16.47	16.50	16.34	16.45	950952
2001-12-20	16.45	16.49	16.36	16.39	519873
2001-12-21	16.43	16.52	16.33	16.48	430476
2001-12-24	16.61	16.68	16.46	16.61	296000
2001-12-26	16.73	16.73	16.41	16.52	479400
2001-12-27	16.88	16.88	16.65	16.65	422800
2001-12-28	16.47	16.47	16.27	16.30	599400
2001-12-31	16.43	16.62	16.26	16.35	620400
2002-01-02	16.23	16.72	16.09	16.60	694600
2002-01-03	16.50	16.64	16.03	16.15	2593000
2002-01-04	15.98	16.05	15.74	15.99	1896800
2002-01-07	15.95	16.10	15.75	16.00	627600
2002-01-08	15.95	16.00	15.93	15.94	433000
2002-01-09	15.99	16.02	15.89	15.98	1870400
2002-01-10	16.00	16.15	15.98	16.01	650200
2002-01-11	16.00	16.00	15.75	15.75	1376000
2002-01-14	15.75	15.89	15.75	15.78	1957400
2002-01-15	15.00	15.23	14.75	15.19	3914000
2002-01-16	15.13	15.58	15.13	15.41	3177800
2002-01-17	15.40	15.63	15.38	15.62	1077400
2002-01-18	15.50	15.58	15.41	15.58	669000
2002-01-22	15.25	15.80	15.15	15.47	1652400
2002-01-23	15.38	15.48	15.25	15.31	1513600
2002-01-24	15.20	15.40	15.15	15.34	793200
2002-01-25	15.26	15.36	15.25	15.30	830400
2002-01-28	14.50	15.26	14.50	15.25	2106400
2002-01-29	15.16	15.34	15.16	15.26	607800
2002-01-30	15.20	15.44	15.20	15.40	542000
2002-01-31	15.52	15.52	15.23	15.26	743200
2002-02-01	15.30	15.55	15.25	15.51	826200
2002-02-04	15.50	15.57	15.43	15.50	356600
2002-02-05	15.50	15.52	15.01	15.39	350200
2002-02-06	15.38	15.45	15.20	15.40	553400
2002-02-07	15.40	15.47	15.28	15.32	219400
2002-02-08	15.38	15.42	15.05	15.15	1303000
2002-02-11	15.15	15.29	15.00	15.23	902600
2002-02-12	15.35	15.35	15.01	15.07	534800
2002-02-13	15.05	15.45	15.01	15.40	626400
2002-02-14	15.49	15.49	15.25	15.26	451400
2002-02-15	15.49	15.49	15.31	15.36	470600
2002-02-19	15.25	15.68	15.25	15.53	638800
2002-02-20	15.65	15.73	15.50	15.70	305400
2002-02-21	15.83	15.85	15.50	15.52	312200
2002-02-22	15.63	15.78	15.58	15.76	420600
2002-02-25	15.80	15.87	15.38	15.63	707000
2002-02-26	15.31	15.73	15.31	15.64	363600
2002-02-27	15.64	15.69	15.52	15.65	331200
2002-02-28	15.65	15.65	15.51	15.51	379600
2002-03-01	15.50	15.75	15.48	15.64	645200
2002-03-04	15.60	15.87	15.53	15.87	613600
2002-03-05	15.87	16.23	15.79	16.20	812800
2002-03-06	16.23	16.55	16.10	16.55	900000
2002-03-07	16.50	16.63	16.46	16.60	897800
2002-03-08	16.70	16.70	16.47	16.66	424800
2002-03-11	16.51	16.60	16.35	16.44	389400
2002-03-12	16.39	16.43	16.15	16.20	286400
2002-03-13	16.18	16.24	16.05	16.10	312200
2002-03-14	16.22	16.28	16.09	16.28	381800
2002-03-15	16.28	16.50	16.23	16.39	304200
2002-03-18	16.25	16.44	16.22	16.44	296200
2002-03-19	16.47	16.50	16.33	16.48	297200
2002-03-20	16.44	16.50	16.40	16.46	526600
2002-03-21	16.44	16.50	16.39	16.50	933200
2002-03-22	16.38	16.58	16.38	16.53	505200
2002-03-25	16.75	16.75	16.38	16.46	687200
2002-03-26	16.35	16.49	16.35	16.40	426400
2002-03-27	16.50	16.50	16.42	16.49	291800
2002-03-28	16.50	16.53	16.35	16.35	836200
2002-04-01	16.38	16.38	16.13	16.23	351400
2002-04-02	16.25	16.30	16.17	16.26	484000
2002-04-03	16.26	16.26	16.15	16.22	1020000
2002-04-04	16.18	16.33	16.18	16.30	552600
2002-04-05	16.25	16.40	16.20	16.37	943800
2002-04-08	16.45	16.47	16.28	16.36	756000
2002-04-09	16.36	16.47	16.36	16.41	683800
2002-04-10	16.38	16.59	16.38	16.57	849600
2002-04-11	16.62	16.70	16.40	16.50	311200
2002-04-12	16.59	16.81	16.45	16.81	395000
2002-04-15	16.58	16.73	16.45	16.55	335800
2002-04-16	16.70	16.74	16.38	16.47	580200
2002-04-17	16.39	16.48	16.28	16.38	368600
2002-04-18	16.38	16.50	16.28	16.38	324200
2002-04-19	16.49	16.49	16.20	16.25	974800
2002-04-22	16.23	16.29	16.05	16.12	289800
2002-04-23	16.10	16.13	15.80	15.88	447000
2002-04-24	16.00	16.12	15.95	16.03	802200
2002-04-25	15.91	16.02	15.82	15.96	398400
2002-04-26	15.95	16.00	15.88	15.93	490200
2002-04-29	15.95	15.95	15.68	15.75	618800
2002-04-30	15.75	16.05	15.71	16.05	569200
2002-05-01	16.05	16.25	15.88	16.25	303600
2002-05-02	16.20	16.37	16.20	16.35	283000
2002-05-03	16.23	16.35	16.00	16.25	373000
2002-05-06	16.25	16.25	16.05	16.14	290000
2002-05-07	16.01	16.10	15.96	16.05	363200
2002-05-08	16.10	16.15	15.95	16.11	432000
2002-05-09	16.00	16.06	15.96	15.98	423200
2002-05-10	15.93	15.99	15.80	15.85	323400
2002-05-13	15.85	15.94	15.78	15.94	364000
2002-05-14	15.95	15.99	15.90	15.99	673800
2002-05-15	16.00	16.10	15.85	15.93	596400
2002-05-16	15.98	15.99	15.77	15.78	718600
2002-05-17	15.78	15.85	15.60	15.69	719200
2002-05-20	15.68	15.83	15.67	15.82	265400
2002-05-21	15.85	15.85	15.61	15.78	463000
2002-05-22	15.81	15.85	15.72	15.79	298400
2002-05-23	15.80	16.10	15.75	16.09	632800
2002-05-24	16.09	16.13	15.95	15.97	390400
2002-05-28	15.99	16.05	15.87	16.00	705400
2002-05-29	16.00	16.05	15.95	16.05	1020000
2002-05-30	16.08	16.12	15.90	16.00	367000
2002-05-31	16.08	16.14	15.95	15.95	388800
2002-06-03	15.90	15.98	15.88	15.94	330400
2002-06-04	15.94	15.98	15.90	15.95	505400
2002-06-05	15.95	15.99	15.91	15.95	274800
2002-06-06	15.95	15.95	15.83	15.88	386000
2002-06-07	15.88	15.88	15.50	15.75	283800
2002-06-10	15.65	15.80	15.65	15.73	381600
2002-06-11	15.74	15.78	15.66	15.68	761200
2002-06-12	15.69	15.83	15.69	15.80	385800
2002-06-13	15.75	16.00	15.75	16.00	336400
2002-06-14	16.00	16.00	15.88	16.00	510000
2002-06-17	16.00	16.09	15.89	16.09	484800
2002-06-18	16.00	16.14	16.00	16.01	332800
2002-06-19	16.02	16.02	15.90	16.00	310200
2002-06-20	15.95	16.12	15.89	16.10	529000
2002-06-21	16.14	16.59	16.14	16.45	603200
2002-06-24	16.40	16.50	16.35	16.40	601200
2002-06-25	16.48	16.55	16.43	16.50	464000
2002-06-26	16.50	16.58	16.26	16.51	757000
2002-06-27	16.52	16.79	16.52	16.73	545800
2002-06-28	16.73	16.94	16.60	16.75	1325400
2002-07-01	16.60	16.60	16.25	16.51	635400
2002-07-02	16.51	16.58	16.36	16.48	381000
2002-07-03	16.46	16.46	16.10	16.26	480000
2002-07-05	16.35	16.48	16.26	16.47	109600
2002-07-08	16.47	16.47	16.15	16.16	318400
2002-07-09	16.29	16.34	16.15	16.20	321200
2002-07-10	16.25	16.35	16.01	16.01	439400
2002-07-11	15.90	16.01	15.50	15.68	1650600
2002-07-12	15.67	15.77	15.51	15.54	349200
2002-07-15	15.49	15.63	15.15	15.48	883600
2002-07-16	15.55	15.90	15.40	15.50	603600
2002-07-17	15.55	15.60	15.30	15.40	1078000
2002-07-18	15.50	15.55	14.98	15.04	901800
2002-07-19	15.00	15.10	14.77	14.80	989000
2002-07-22	14.83	14.95	13.80	14.49	1059000
2002-07-23	14.60	14.70	13.86	14.01	599200
2002-07-24	13.80	14.13	12.98	14.03	1171600
2002-07-25	14.03	14.40	13.83	14.38	1293600
2002-07-26	14.63	14.82	14.37	14.60	1774200
2002-07-29	14.80	15.68	14.75	15.64	545400
2002-07-30	15.55	16.32	15.46	15.90	812600
2002-07-31	15.90	16.10	15.80	16.07	1140400
2002-08-01	15.98	15.98	15.66	15.82	407400
2002-08-02	15.80	15.83	15.33	15.35	546000
2002-08-05	15.40	15.48	15.03	15.18	713400
2002-08-06	15.31	15.40	15.09	15.21	469000
2002-08-07	15.30	15.35	15.22	15.30	697000
2002-08-08	15.40	15.63	15.25	15.53	251600
2002-08-09	15.45	15.58	15.15	15.25	412400
2002-08-12	15.30	15.55	15.27	15.55	315600
2002-08-13	15.43	15.67	15.32	15.32	397200
2002-08-14	15.44	15.48	15.08	15.32	583000
2002-08-15	15.38	15.44	15.04	15.23	545600
2002-08-16	15.32	15.63	15.28	15.63	360200
2002-08-19	15.73	15.75	15.49	15.49	356600
2002-08-20	15.50	15.60	15.46	15.56	206200
2002-08-21	15.68	15.88	15.53	15.75	746400
2002-08-22	15.75	15.83	15.53	15.72	957000
2002-08-23	15.70	15.78	15.58	15.68	205600
2002-08-26	15.73	15.92	15.68	15.90	275400
2002-08-27	15.92	15.95	15.80	15.81	354200
2002-08-28	15.85	16.09	15.83	16.05	984400
2002-08-29	16.05	16.23	16.00	16.01	810800
2002-08-30	16.03	16.15	15.88	15.88	443000
2002-09-03	15.98	15.98	15.84	15.85	293200
2002-09-04	15.85	15.90	15.63	15.75	607400
2002-09-05	15.80	15.80	15.63	15.73	349200
2002-09-06	15.83	15.83	15.71	15.83	439400
2002-09-09	15.83	15.83	15.65	15.67	396000
2002-09-10	15.75	15.79	15.66	15.70	318600
2002-09-11	15.75	15.78	15.71	15.75	176400
2002-09-12	15.75	15.77	15.63	15.67	175400
2002-09-13	15.68	15.83	15.64	15.80	552600
2002-09-16	15.85	15.86	15.70	15.74	187600
2002-09-17	15.83	15.83	15.65	15.65	260200
2002-09-18	15.73	15.75	15.55	15.62	254800
2002-09-19	15.60	15.73	15.50	15.53	450600
2002-09-20	15.65	15.70	15.63	15.67	320000
2002-09-23	15.65	15.75	15.59	15.70	322000
2002-09-24	15.73	15.73	15.53	15.59	312600
2002-09-25	15.65	15.70	15.48	15.52	234600
2002-09-26	15.65	15.83	15.56	15.79	445800
2002-09-27	15.79	16.26	15.74	15.74	693000
2002-09-30	15.75	15.76	15.52	15.55	495800
2002-10-01	15.29	15.33	15.12	15.30	903800
2002-10-02	15.35	15.35	15.02	15.05	378800
2002-10-03	15.10	15.22	15.01	15.22	317400
2002-10-04	15.13	15.13	14.68	14.88	1142400
2002-10-07	14.78	14.79	14.47	14.50	876600
2002-10-08	14.50	14.65	14.13	14.44	703800
2002-10-09	14.44	14.45	14.19	14.26	870200
2002-10-10	14.20	14.48	13.89	14.45	1204600
2002-10-11	14.58	14.87	14.42	14.46	834800
2002-10-14	14.46	14.47	14.20	14.26	308800
2002-10-15	14.45	14.65	14.30	14.59	1099800
2002-10-16	14.65	14.66	14.51	14.59	506200
2002-10-17	14.75	15.00	14.70	15.00	526200
2002-10-18	15.03	15.15	14.94	15.06	502400
2002-10-21	15.06	15.08	14.80	15.04	309800
2002-10-22	15.04	15.04	14.60	14.70	696200
2002-10-23	14.70	14.80	14.44	14.71	325600
2002-10-24	14.76	15.02	14.76	15.00	249000
2002-10-25	15.05	15.33	15.00	15.28	554600
2002-10-28	15.29	15.40	15.05	15.16	457200
2002-10-29	15.10	15.12	14.75	14.98	599200
2002-10-30	14.95	15.05	14.65	14.90	721400
2002-10-31	14.91	15.16	14.80	15.15	337600
2002-11-01	15.10	15.31	15.01	15.31	418200
2002-11-04	15.33	15.60	15.33	15.50	380400
2002-11-05	15.50	15.58	15.38	15.45	352600
2002-11-06	15.50	15.66	15.40	15.66	307000
2002-11-07	15.70	15.70	15.48	15.48	236400
2002-11-08	15.58	15.59	15.30	15.43	254000
2002-11-11	15.45	15.45	15.10	15.25	423600
2002-11-12	15.26	15.35	15.10	15.25	587800
2002-11-13	15.33	15.45	15.23	15.23	270600
2002-11-14	15.33	15.45	15.26	15.45	589400
2002-11-15	15.45	15.60	15.41	15.49	184800
2002-11-18	15.50	15.63	15.50	15.58	310200
2002-11-19	15.53	15.67	15.53	15.56	347200
2002-11-20	15.60	15.63	15.51	15.63	398400
2002-11-21	15.63	15.63	15.53	15.59	437200
2002-11-22	15.40	15.75	15.40	15.74	1265400
2002-11-25	15.64	15.70	15.51	15.60	806800
2002-11-26	15.53	15.77	15.52	15.67	502000
2002-11-27	15.63	15.75	15.58	15.67	338400
2002-11-29	15.65	15.84	15.65	15.68	133400
2002-12-02	15.68	15.90	15.63	15.76	610200
2002-12-03	15.70	15.84	15.56	15.78	634000
2002-12-04	15.79	15.90	15.76	15.88	379400
2002-12-05	15.83	15.95	15.76	15.95	521400
2002-12-06	15.88	16.00	15.73	15.98	672600
2002-12-09	15.97	16.04	15.93	16.01	591200
2002-12-10	15.99	16.04	15.83	15.85	476400
2002-12-11	15.58	15.73	15.58	15.65	705600
2002-12-12	15.63	15.65	15.55	15.63	320600
2002-12-13	15.59	15.70	15.54	15.60	349800
2002-12-16	15.65	15.99	15.63	15.99	774600
2002-12-17	15.95	15.96	15.67	15.76	496000
2002-12-18	15.76	15.83	15.64	15.64	385400
2002-12-19	15.60	15.70	15.43	15.47	459200
2002-12-20	15.38	15.65	15.38	15.65	1006400
2002-12-23	15.65	16.01	15.64	16.01	725200
2002-12-24	15.93	16.04	15.90	16.03	278000
2002-12-26	16.03	16.04	15.88	15.95	299400
2002-12-27	15.78	15.90	15.78	15.90	309800
2002-12-30	15.68	15.68	15.35	15.50	647000
2002-12-31	15.58	15.58	15.32	15.32	1043400
2003-01-02	15.50	15.60	15.38	15.56	737200
2003-01-03	15.51	15.75	15.51	15.74	706400
2003-01-06	15.86	15.95	15.58	15.94	569600
2003-01-07	15.90	15.93	15.70	15.79	512800
2003-01-08	15.67	15.67	15.45	15.51	492600
2003-01-09	15.52	15.65	15.35	15.63	461200
2003-01-10	15.54	15.59	15.43	15.49	585400
2003-01-13	15.49	15.49	15.26	15.26	604200
2003-01-14	15.45	15.55	15.13	15.49	796600
2003-01-15	15.50	15.69	15.38	15.61	762600
2003-01-16	15.70	15.70	15.36	15.40	437400
2003-01-17	15.33	15.45	15.26	15.40	534000
2003-01-21	15.38	15.48	15.37	15.48	709000
2003-01-22	15.48	15.55	15.38	15.47	740400
2003-01-23	15.46	15.55	15.45	15.53	1066000
2003-01-24	15.48	15.48	15.33	15.34	420600
2003-01-27	15.30	15.36	15.18	15.25	528600
2003-01-28	15.26	15.32	15.16	15.28	890400
2003-01-29	15.28	15.50	15.28	15.47	848200
2003-01-30	15.35	15.52	15.35	15.41	322200
2003-01-31	15.41	15.70	15.41	15.70	425400
2003-02-03	15.67	15.75	15.60	15.65	500400
2003-02-04	15.65	15.79	15.58	15.78	646800
2003-02-05	15.75	15.93	15.74	15.88	617200
2003-02-06	15.88	15.95	15.85	15.89	541600
2003-02-07	15.86	15.97	15.78	15.78	422600
2003-02-10	15.76	15.93	15.75	15.93	410000
2003-02-11	15.95	15.95	15.81	15.83	379000
2003-02-12	15.80	15.92	15.75	15.81	494200
2003-02-13	15.81	15.83	15.63	15.80	404000
2003-02-14	15.95	16.11	15.85	16.01	645200
2003-02-18	16.20	16.37	16.15	16.34	1138600
2003-02-19	16.34	16.48	16.29	16.43	501000
2003-02-20	16.43	16.58	16.43	16.52	455600
2003-02-21	16.55	16.80	16.55	16.76	995200
2003-02-24	16.65	16.76	16.50	16.66	527000
2003-02-25	16.63	16.82	16.55	16.81	416400
2003-02-26	16.75	16.78	16.63	16.75	363200
2003-02-27	16.75	16.95	16.73	16.95	450800
2003-02-28	16.94	17.00	16.85	16.85	458800
2003-03-03	16.90	16.96	16.83	16.92	339400
2003-03-04	16.92	16.95	16.86	16.90	608400
2003-03-05	16.65	16.95	16.65	16.95	1031400
2003-03-06	16.83	17.05	16.83	17.05	1126800
2003-03-07	17.01	17.05	16.91	17.04	531000
2003-03-10	17.05	17.10	16.96	17.01	698800
2003-03-11	17.01	17.07	16.95	17.02	469600
2003-03-12	17.00	17.05	16.92	17.05	456200
2003-03-13	17.05	17.19	17.05	17.13	529400
2003-03-14	17.15	17.25	17.10	17.19	305200
2003-03-17	17.13	17.70	17.05	17.70	620600
2003-03-18	17.70	17.76	17.58	17.75	533400
2003-03-19	17.75	17.75	17.45	17.75	1060600
2003-03-20	17.65	17.75	17.50	17.70	730800
2003-03-21	17.78	18.00	17.70	17.95	697600
2003-03-24	17.96	17.96	17.46	17.50	750400
2003-03-25	17.45	17.68	17.45	17.62	710000
2003-03-26	17.68	17.82	17.54	17.78	447800
2003-03-27	17.75	17.84	17.64	17.80	398800
2003-03-28	17.81	17.85	17.58	17.75	731200
2003-03-31	17.67	17.71	17.55	17.56	804400
2003-04-01	17.30	17.63	17.24	17.63	671200
2003-04-02	17.70	17.99	17.69	17.79	881800
2003-04-03	17.85	17.85	17.58	17.64	341400
2003-04-04	17.67	17.75	17.46	17.46	353200
2003-04-07	17.63	17.78	17.59	17.78	334600
2003-04-08	17.78	17.80	17.65	17.78	610400
2003-04-09	17.75	18.00	17.73	18.00	583200
2003-04-10	18.00	18.15	17.93	18.11	603800
2003-04-11	18.05	18.20	17.94	17.95	337800
2003-04-14	17.96	18.05	17.67	18.05	773800
2003-04-15	18.05	18.17	17.88	18.10	384800
2003-04-16	18.20	18.25	18.00	18.25	295800
2003-04-17	18.25	18.30	18.12	18.20	314800
2003-04-21	18.24	18.25	18.09	18.22	370400
2003-04-22	18.25	18.53	18.18	18.45	621800
2003-04-23	18.48	18.53	18.39	18.51	288000
2003-04-24	18.36	18.48	18.30	18.42	780200
2003-04-25	18.43	18.43	18.35	18.41	606200
2003-04-28	18.36	18.45	18.28	18.45	970600
2003-04-29	18.49	18.58	18.39	18.40	887400
2003-04-30	18.40	18.40	17.98	18.10	1049200
2003-05-01	18.15	18.21	17.93	18.08	680400
2003-05-02	18.13	18.27	18.13	18.25	494400
2003-05-05	18.34	18.50	18.27	18.50	588400
2003-05-06	18.50	18.75	18.48	18.70	393600
2003-05-07	18.68	18.69	18.50	18.50	384000
2003-05-08	18.52	18.75	18.48	18.74	779200
2003-05-09	18.74	18.78	18.66	18.75	385000
2003-05-12	18.75	18.83	18.68	18.78	257200
2003-05-13	18.75	18.77	18.60	18.69	433000
2003-05-14	18.74	18.75	18.49	18.60	597600
2003-05-15	18.56	18.66	18.46	18.62	426800
2003-05-16	18.58	18.71	18.46	18.71	751400
2003-05-19	18.71	18.73	18.56	18.68	462200
2003-05-20	18.66	18.80	18.60	18.78	390400
2003-05-21	18.76	19.06	18.68	19.05	736400
2003-05-22	19.05	19.26	18.97	19.25	336600
2003-05-23	19.18	19.35	19.08	19.35	521600
2003-05-27	19.30	19.47	19.17	19.47	517000
2003-05-28	19.47	19.47	18.93	18.93	520800
2003-05-29	18.91	18.95	18.07	18.30	1777800
2003-05-30	18.40	18.72	18.38	18.70	817800
2003-06-02	18.83	19.00	18.80	18.91	589600
2003-06-03	19.00	19.07	18.87	19.07	293400
2003-06-04	19.07	19.21	19.03	19.08	369400
2003-06-05	19.01	19.12	18.95	19.03	271200
2003-06-06	19.06	19.19	19.06	19.16	386800
2003-06-09	19.16	19.17	19.00	19.09	429000
2003-06-10	19.06	19.50	19.00	19.50	733200
2003-06-11	19.50	19.67	19.35	19.56	839600
2003-06-12	19.69	19.73	19.20	19.20	504800
2003-06-13	19.13	19.17	18.80	18.80	404600
2003-06-16	19.25	19.25	19.06	19.14	647800
2003-06-17	19.14	19.25	18.78	18.78	395800
2003-06-18	18.75	18.75	18.45	18.60	533600
2003-06-19	19.25	19.28	18.85	18.95	1574600
2003-06-20	18.99	19.18	18.94	19.12	925800
2003-06-23	19.05	19.10	18.88	18.92	475600
2003-06-24	18.50	18.80	18.50	18.69	924800
2003-06-25	18.72	18.74	18.58	18.68	777000
2003-06-26	18.75	19.00	18.68	19.00	402400
2003-06-27	19.00	19.09	18.97	19.03	421600
2003-06-30	18.95	19.00	18.79	18.95	797200
2003-07-01	18.75	18.87	18.61	18.87	636600
2003-07-02	18.82	19.18	18.80	19.18	416200
2003-07-03	19.20	19.50	19.05	19.50	297600
2003-07-07	19.50	19.91	19.50	19.91	764600
2003-07-08	19.90	19.90	19.53	19.78	355800
2003-07-09	19.78	19.85	19.61	19.85	418200
2003-07-10	19.95	20.02	19.49	19.54	478600
2003-07-11	19.63	19.78	19.60	19.68	675600
2003-07-14	19.80	20.00	19.75	19.90	459800
2003-07-15	19.85	19.98	19.81	19.90	250000
2003-07-16	20.00	20.03	19.84	20.03	367200
2003-07-17	20.10	20.10	19.66	19.74	346600
2003-07-18	19.80	19.85	19.71	19.75	338400
2003-07-21	19.75	19.75	19.45	19.63	275600
2003-07-22	19.63	19.78	19.56	19.68	554800
2003-07-23	19.70	19.78	19.63	19.69	322400
2003-07-24	19.74	19.99	19.74	19.96	290000
2003-07-25	19.96	19.98	19.88	19.93	294400
2003-07-28	19.88	19.92	19.70	19.75	260000
2003-07-29	19.75	20.03	19.66	20.02	549000
2003-07-30	20.02	20.59	20.01	20.59	450200
2003-07-31	20.55	20.61	20.36	20.47	398800
2003-08-01	20.47	20.47	20.24	20.30	226000
2003-08-04	20.27	20.38	20.03	20.12	228400
2003-08-05	20.18	20.30	20.06	20.30	278200
2003-08-06	20.30	20.30	20.13	20.23	153000
2003-08-07	20.15	20.27	20.13	20.25	290000
2003-08-08	20.25	20.25	20.13	20.13	164600
2003-08-11	20.10	20.27	20.10	20.13	318400
2003-08-12	20.13	20.19	20.01	20.10	352800
2003-08-13	20.08	20.24	20.05	20.18	415200
2003-08-14	20.20	20.38	20.15	20.38	249000
2003-08-15	20.38	20.44	20.13	20.25	147400
2003-08-18	20.20	20.43	20.17	20.26	261400
2003-08-19	20.35	20.50	20.20	20.34	403200
2003-08-20	20.36	20.59	20.27	20.58	339000
2003-08-21	20.53	20.73	20.52	20.58	313200
2003-08-22	20.68	20.71	20.51	20.55	216200
2003-08-25	20.62	20.62	20.29	20.40	190400
2003-08-26	20.35	20.50	20.17	20.50	518000
2003-08-27	20.47	20.80	20.40	20.74	439600
2003-08-28	20.78	20.78	20.65	20.78	193800
2003-08-29	20.78	20.88	20.70	20.84	284200
2003-09-02	20.93	21.06	20.72	21.05	625000
2003-09-03	21.18	21.46	21.13	21.46	449800
2003-09-04	21.51	21.68	21.33	21.67	326400
2003-09-05	21.65	21.65	21.20	21.40	366800
2003-09-08	21.40	21.40	20.82	21.03	752800
2003-09-09	20.60	20.70	20.55	20.70	2315400
2003-09-10	20.65	20.67	20.25	20.35	870400
2003-09-11	20.28	20.50	20.25	20.33	1061800
2003-09-12	20.28	20.59	20.13	20.50	486200
2003-09-15	20.50	20.62	20.42	20.53	242600
2003-09-16	20.58	20.61	20.41	20.52	192400
2003-09-17	20.45	20.46	20.31	20.35	785800
2003-09-18	20.30	20.69	20.30	20.69	1581400
2003-09-19	20.69	20.83	20.66	20.73	880800
2003-09-22	20.69	20.69	20.43	20.57	762400
2003-09-23	20.57	20.73	20.55	20.73	807000
2003-09-24	20.78	20.84	20.53	20.58	323800
2003-09-25	20.45	20.60	20.15	20.22	951000
2003-09-26	20.22	20.25	20.13	20.21	573600
2003-09-29	20.20	20.55	20.20	20.45	874200
2003-09-30	20.48	20.51	20.36	20.49	995400
2003-10-01	20.23	20.30	20.13	20.23	714000
2003-10-02	20.27	20.50	20.27	20.41	463400
2003-10-03	20.53	20.76	20.52	20.75	552800
2003-10-06	20.38	21.02	20.38	21.02	496800
2003-10-07	21.02	21.09	20.83	20.95	556600
2003-10-08	20.95	20.95	20.79	20.80	635800
2003-10-09	20.80	20.90	20.63	20.75	421800
2003-10-10	20.80	20.84	20.70	20.75	260600
2003-10-13	20.71	20.85	20.70	20.70	283600
2003-10-14	20.78	20.78	20.69	20.70	433000
2003-10-15	20.85	20.90	20.59	20.60	997800
2003-10-16	20.70	20.71	20.51	20.57	998200
2003-10-17	20.73	20.98	20.50	20.58	717400
2003-10-20	20.71	20.80	20.60	20.63	750200
2003-10-21	20.63	20.77	20.55	20.69	649200
2003-10-22	20.65	20.68	20.47	20.49	443200
2003-10-23	20.47	20.49	20.30	20.45	962800
2003-10-24	20.78	20.88	20.37	20.43	700600
2003-10-27	20.63	20.82	20.55	20.55	708000
2003-10-28	20.63	20.67	20.16	20.35	438800
2003-10-29	20.40	20.63	20.38	20.55	577400
2003-10-30	20.63	20.83	20.60	20.83	621600
2003-10-31	20.83	20.94	20.59	20.83	863400
2003-11-03	20.88	21.04	20.80	20.95	596000
2003-11-04	21.00	21.15	20.80	21.15	567000
2003-11-05	21.23	21.23	21.00	21.17	445000
2003-11-06	21.23	21.51	21.13	21.51	437200
2003-11-07	21.55	21.65	21.25	21.38	455400
2003-11-10	21.30	21.42	21.22	21.42	268400
2003-11-11	21.49	21.49	21.18	21.25	914800
2003-11-12	21.33	21.52	21.28	21.38	592600
2003-11-13	21.40	21.48	21.33	21.43	478800
2003-11-14	21.53	21.70	21.53	21.65	334200
2003-11-17	21.70	21.70	21.42	21.70	455000
2003-11-18	21.83	21.83	21.58	21.69	472600
2003-11-19	21.82	21.82	21.45	21.50	429400
2003-11-20	21.55	21.56	21.07	21.34	498400
2003-11-21	21.28	21.38	21.12	21.38	370200
2003-11-24	21.44	21.50	21.28	21.45	382400
2003-11-25	21.49	21.60	21.36	21.60	329600
2003-11-26	21.62	21.85	21.59	21.85	274800
2003-11-28	21.85	22.03	21.83	22.00	185200
2003-12-01	22.05	22.37	21.93	22.37	461600
2003-12-02	22.28	22.28	22.05	22.11	538400
2003-12-03	22.10	22.13	22.03	22.04	222600
2003-12-04	22.00	22.05	21.85	21.95	504600
2003-12-05	22.00	22.05	21.86	21.93	328000
2003-12-08	21.83	22.03	21.79	22.03	404000
2003-12-09	22.10	22.10	21.95	21.97	254000
2003-12-10	22.00	22.07	21.82	21.93	236800
2003-12-11	21.93	22.04	21.80	22.04	347000
2003-12-12	22.04	22.23	21.95	22.22	296000
2003-12-15	22.34	22.38	22.18	22.18	703600
2003-12-16	22.26	22.44	22.12	22.44	390400
2003-12-17	22.48	22.50	22.35	22.44	356600
2003-12-18	22.25	22.46	22.08	22.41	390600
2003-12-19	22.35	22.42	22.26	22.41	412000
2003-12-22	22.44	22.60	22.41	22.55	527200
2003-12-23	22.53	22.64	22.52	22.54	411600
2003-12-24	22.60	22.70	22.58	22.63	219800
2003-12-26	22.72	22.77	22.68	22.75	148200
2003-12-29	22.80	22.93	22.75	22.93	796600
2003-12-30	22.73	22.77	22.59	22.76	556800
2003-12-31	22.73	22.83	22.38	22.38	649200
2004-01-02	22.45	22.65	22.35	22.43	442200
2004-01-05	22.43	22.78	22.38	22.44	590000
2004-01-06	22.45	22.56	22.39	22.56	293200
2004-01-07	22.62	22.62	22.23	22.29	470800
2004-01-08	22.38	22.40	22.00	22.18	748200
2004-01-09	22.20	22.24	22.00	22.24	594000
2004-01-12	22.36	22.36	22.09	22.17	394000
2004-01-13	22.48	22.49	22.13	22.33	756600
2004-01-14	22.25	22.35	22.11	22.27	571000
2004-01-15	22.32	22.35	22.18	22.24	537600
2004-01-16	22.37	22.37	22.00	22.00	547600
2004-01-20	22.05	22.11	21.88	22.08	423600
2004-01-21	22.08	22.15	21.93	22.15	498400
2004-01-22	22.08	22.85	22.08	22.32	592000
2004-01-23	22.32	22.56	22.27	22.50	520200
2004-01-26	22.53	22.80	22.38	22.80	366400
2004-01-27	22.85	23.05	22.68	23.05	585800
2004-01-28	23.05	23.25	23.00	23.11	750400
2004-01-29	23.05	23.05	22.70	22.91	380600
2004-01-30	22.91	23.07	22.80	23.07	391600
2004-02-02	23.00	23.40	22.95	23.40	538800
2004-02-03	23.40	23.63	23.35	23.48	419600
2004-02-04	23.41	23.43	23.14	23.17	373800
2004-02-05	23.13	23.25	23.10	23.25	281800
2004-02-06	23.20	23.80	23.15	23.80	429400
2004-02-09	23.75	23.75	23.51	23.60	416400
2004-02-10	23.55	23.74	23.53	23.74	323800
2004-02-11	23.65	23.90	23.54	23.90	284800
2004-02-12	23.90	23.90	23.22	23.72	495200
2004-02-13	23.59	23.65	23.30	23.50	406000
2004-02-17	23.65	23.67	23.37	23.40	466400
2004-02-18	23.48	23.48	23.11	23.15	544200
2004-02-19	23.10	23.32	23.02	23.32	616400
2004-02-20	23.33	23.58	23.26	23.58	391400
2004-02-23	23.99	23.99	23.50	23.59	744400
2004-02-24	23.59	23.62	23.19	23.22	887200
2004-02-25	23.23	23.56	23.22	23.50	556200
2004-02-26	23.60	23.60	23.38	23.41	476200
2004-02-27	23.41	23.48	23.28	23.48	453000
2004-03-01	23.50	23.80	23.48	23.70	460400
2004-03-02	23.71	24.31	23.71	24.25	825200
2004-03-03	24.20	24.29	24.11	24.25	315200
2004-03-04	24.25	24.35	24.10	24.35	239800
2004-03-05	24.23	24.64	24.23	24.64	317800
2004-03-08	24.57	24.73	24.43	24.73	358800
2004-03-09	24.66	24.78	24.58	24.58	379400
2004-03-10	24.58	24.70	24.22	24.22	415000
2004-03-11	24.22	24.22	23.84	23.84	404000
2004-03-12	23.75	24.13	23.75	24.13	428400
2004-03-15	24.03	24.03	23.80	23.88	477600
2004-03-16	23.88	23.95	23.64	23.79	590200
2004-03-17	23.92	24.63	23.90	24.63	843400
2004-03-18	24.63	24.87	24.53	24.87	503600
2004-03-19	24.88	24.97	24.75	24.75	494800
2004-03-22	24.80	24.86	24.65	24.73	375400
2004-03-23	24.78	24.85	24.75	24.76	281400
2004-03-24	24.80	24.90	24.57	24.57	243800
2004-03-25	24.63	25.09	24.63	25.07	465000
2004-03-26	25.05	25.05	24.56	24.62	671600
2004-03-29	24.74	24.99	24.74	24.99	494200
2004-03-30	24.99	25.33	24.88	25.33	449400
2004-03-31	25.33	25.66	25.26	25.49	757000
2004-04-01	25.33	25.60	25.27	25.60	414600
2004-04-02	25.50	25.56	25.00	25.03	779200
2004-04-05	24.93	24.96	23.48	23.75	1796200
2004-04-06	23.68	23.68	22.34	22.80	2486800
2004-04-07	22.25	23.73	22.15	23.53	1845600
2004-04-08	23.53	23.55	22.85	22.89	1016800
2004-04-12	22.25	22.68	20.80	21.22	2800800
2004-04-13	20.05	21.66	19.92	21.10	2635000
2004-04-14	20.75	21.48	20.35	21.21	1929000
2004-04-15	21.28	21.71	21.10	21.71	696600
2004-04-16	21.83	22.13	21.20	21.52	974600
2004-04-19	21.52	21.98	21.03	21.83	612000
2004-04-20	21.88	21.91	21.17	21.17	986200
2004-04-21	21.25	21.30	20.84	21.09	928800
2004-04-22	21.10	21.69	21.09	21.44	769000
2004-04-23	21.63	21.63	21.07	21.30	469600
2004-04-26	21.30	21.60	21.22	21.42	499200
2004-04-27	21.68	21.85	21.58	21.79	542600
2004-04-28	21.78	21.89	21.68	21.84	750200
2004-04-29	21.93	22.00	21.10	21.37	630000
2004-04-30	21.33	21.57	21.15	21.37	749400
2004-05-03	21.42	21.83	21.26	21.83	921400
2004-05-04	21.90	22.08	21.75	21.87	879800
2004-05-05	21.86	21.87	21.38	21.48	2125800
2004-05-06	21.49	21.49	21.08	21.40	680400
2004-05-07	21.15	21.24	20.64	20.65	703200
2004-05-10	20.51	20.60	19.77	20.39	1409000
2004-05-11	20.43	20.74	20.22	20.37	870800
2004-05-12	20.38	20.39	20.15	20.30	694400
2004-05-13	20.35	20.58	20.23	20.28	724600
2004-05-14	20.40	20.69	20.13	20.49	713400
2004-05-17	20.49	20.87	20.19	20.77	822800
2004-05-18	20.83	21.36	20.72	21.30	1069200
2004-05-19	21.30	21.56	20.75	20.86	960600
2004-05-20	20.97	21.36	20.95	21.28	547800
2004-05-21	21.33	21.56	21.29	21.34	604800
2004-05-24	21.35	21.71	21.35	21.63	544200
2004-05-25	21.73	22.01	21.67	22.01	683600
2004-05-26	22.01	22.57	21.87	22.52	824600
2004-05-27	22.54	22.71	22.45	22.68	721000
2004-05-28	22.68	23.01	22.60	22.98	2362000
2004-06-01	22.98	22.98	22.48	22.75	1092000
2004-06-02	22.75	23.12	22.75	23.12	890600
2004-06-03	23.22	23.28	22.88	23.07	628800
2004-06-04	23.12	23.33	23.00	23.10	430600
2004-06-07	23.04	23.19	23.00	23.09	422600
2004-06-08	23.04	23.16	22.95	23.14	500600
2004-06-09	23.20	23.29	23.08	23.10	362400
2004-06-10	23.18	23.18	22.80	22.86	390800
2004-06-14	22.63	22.63	22.25	22.36	885000
2004-06-15	22.41	22.77	22.41	22.65	741400
2004-06-16	22.63	22.79	22.50	22.71	509400
2004-06-17	22.55	22.80	22.40	22.68	919200
2004-06-18	22.68	22.77	22.50	22.60	983000
2004-06-21	22.40	22.98	22.40	22.85	605000
2004-06-22	22.75	22.83	22.63	22.72	1081400
2004-06-23	22.77	22.91	22.73	22.89	537000
2004-06-24	22.95	23.10	22.74	22.76	441000
2004-06-25	22.75	23.10	22.70	22.94	1250600
2004-06-28	23.19	23.23	22.96	23.13	597400
2004-06-29	23.00	23.00	22.36	22.36	691000
2004-06-30	22.46	22.80	22.37	22.75	937800
2004-07-01	22.53	22.76	22.42	22.73	627400
2004-07-02	22.86	23.35	22.86	23.35	721000
2004-07-06	23.36	23.38	22.88	23.23	694000
2004-07-07	23.25	23.74	23.22	23.74	1318000
2004-07-08	23.75	23.82	23.35	23.45	674000
2004-07-09	23.52	23.57	23.13	23.18	842600
2004-07-12	23.25	23.63	23.11	23.63	807200
2004-07-13	23.48	23.60	23.38	23.44	404200
2004-07-14	23.65	23.74	23.51	23.74	431600
2004-07-15	23.74	23.99	23.64	23.88	411600
2004-07-16	24.03	24.20	23.85	23.86	348400
2004-07-19	23.95	24.39	23.91	24.37	565200
2004-07-20	24.37	24.50	24.20	24.34	1044200
2004-07-21	24.47	24.47	24.08	24.22	869800
2004-07-22	24.22	24.22	23.66	23.68	756000
2004-07-23	23.68	23.77	23.24	23.24	541000
2004-07-26	23.13	23.30	22.97	23.05	651800
2004-07-27	23.08	23.78	23.08	23.44	643000
2004-07-28	23.48	23.83	23.38	23.70	440400
2004-07-29	23.81	24.10	23.78	23.80	858800
2004-07-30	23.88	24.10	23.88	24.05	340200
2004-08-02	24.05	24.11	23.79	24.08	1030800
2004-08-03	24.13	24.29	23.91	24.09	550000
2004-08-04	24.09	24.28	23.94	24.25	579800
2004-08-05	24.25	24.28	24.00	24.05	349200
2004-08-06	24.07	24.32	23.95	24.02	359000
2004-08-09	24.15	24.20	23.97	24.02	290000
2004-08-10	24.00	24.13	23.90	23.92	313200
2004-08-11	23.85	23.88	23.74	23.77	439200
2004-08-12	23.80	23.80	23.33	23.37	603800
2004-08-13	23.38	23.40	23.18	23.28	515000
2004-08-16	23.40	23.53	23.37	23.47	631400
2004-08-17	23.50	23.70	23.50	23.69	394800
2004-08-18	23.66	24.23	23.66	24.18	706400
2004-08-19	24.18	24.20	24.00	24.10	545400
2004-08-20	24.26	24.50	24.23	24.48	643200
2004-08-23	24.24	24.93	24.24	24.78	686000
2004-08-24	24.66	25.15	24.66	25.15	1141400
2004-08-25	24.92	25.10	24.82	24.92	1387000
2004-08-26	24.92	25.03	24.82	24.97	495800
2004-08-27	24.99	24.99	24.70	24.71	416000
2004-08-30	24.79	25.00	24.71	25.00	360800
2004-08-31	25.00	25.25	24.95	25.16	899800
2004-09-01	25.16	25.26	24.92	25.02	577400
2004-09-02	25.12	25.16	24.96	25.02	406200
2004-09-03	25.02	25.38	24.98	25.35	342800
2004-09-07	25.37	25.74	25.23	25.74	488200
2004-09-08	25.65	25.90	25.63	25.88	442800
2004-09-09	25.73	25.73	25.25	25.26	716600
2004-09-10	25.06	25.25	24.96	25.24	493200
2004-09-13	25.23	25.28	24.97	25.20	705800
2004-09-14	25.13	25.13	24.60	24.65	427200
2004-09-15	24.50	25.00	24.50	24.84	371800
2004-09-16	24.78	25.49	24.78	25.49	506800
2004-09-17	25.49	25.49	25.21	25.35	669200
2004-09-20	25.35	25.35	25.07	25.07	448200
2004-09-21	25.07	25.23	24.93	25.05	796200
2004-09-22	25.05	25.21	25.03	25.06	412600
2004-09-23	24.99	25.09	24.90	25.00	429800
2004-09-24	25.08	25.22	25.01	25.01	356600
2004-09-27	25.02	25.22	24.86	24.90	342200
2004-09-28	25.00	25.11	24.88	25.00	904600
2004-09-29	25.00	25.20	25.00	25.20	480400
2004-09-30	25.28	25.65	25.26	25.65	1050200
2004-10-01	25.29	25.88	25.27	25.49	683400
2004-10-04	25.57	25.75	25.49	25.65	497800
2004-10-05	25.60	25.81	25.55	25.77	279000
2004-10-06	25.70	25.93	25.70	25.85	314400
2004-10-07	25.85	25.85	25.38	25.42	483400
2004-10-08	25.48	25.69	25.47	25.61	465800
2004-10-11	25.54	25.68	25.44	25.50	351200
2004-10-12	25.50	26.00	25.41	25.99	476000
2004-10-13	26.08	26.13	25.76	25.83	331400
2004-10-14	25.90	26.30	25.83	26.30	473200
2004-10-15	26.30	26.49	26.28	26.44	434800
2004-10-18	26.57	26.93	26.51	26.75	353200
2004-10-19	26.80	27.04	26.33	26.33	635800
2004-10-20	26.00	26.43	25.94	26.33	651600
2004-10-21	26.27	26.78	26.21	26.78	361000
2004-10-22	26.77	26.85	26.44	26.48	364200
2004-10-25	26.51	26.51	26.26	26.34	205400
2004-10-26	26.45	26.65	26.40	26.61	564800
2004-10-27	26.69	27.02	26.69	27.02	260800
2004-10-28	26.98	27.32	26.96	27.32	825800
2004-10-29	27.32	27.47	27.18	27.28	361400
2004-11-01	27.28	27.50	27.15	27.48	466200
2004-11-02	27.39	27.49	27.25	27.33	327000
2004-11-03	27.58	27.74	27.33	27.47	732800
2004-11-04	27.50	27.79	27.50	27.72	644000
2004-11-05	27.72	27.78	26.57	26.62	1146800
2004-11-08	26.55	26.75	26.26	26.69	585200
2004-11-09	26.65	26.74	26.45	26.63	921200
2004-11-10	26.63	26.68	26.45	26.64	613800
2004-11-11	26.88	27.25	26.77	27.25	598400
2004-11-12	27.35	28.16	27.31	28.15	873200
2004-11-15	28.15	28.60	28.05	28.55	866600
2004-11-16	28.55	28.70	28.10	28.11	824000
2004-11-17	28.13	28.32	27.38	27.50	509200
2004-11-18	27.54	27.75	27.01	27.32	949600
2004-11-19	27.39	27.48	26.90	26.90	639800
2004-11-22	27.01	27.34	26.96	27.22	498200
2004-11-23	27.10	27.64	27.04	27.55	308600
2004-11-24	27.56	28.17	27.55	28.04	417600
2004-11-26	28.04	28.24	27.96	28.11	192400
2004-11-29	28.05	28.29	27.99	28.15	627400
2004-11-30	27.95	28.44	27.68	28.44	835600
2004-12-01	28.48	29.06	28.25	28.99	587400
2004-12-02	28.99	29.00	28.34	28.35	1444600
2004-12-03	28.63	28.88	28.62	28.88	570800
2004-12-06	28.90	29.34	28.75	29.20	719400
2004-12-07	29.12	29.13	28.40	28.48	602600
2004-12-08	28.65	29.03	28.56	28.96	469200
2004-12-09	28.80	29.38	28.62	29.38	433600
2004-12-10	29.38	29.57	28.95	29.47	549800
2004-12-13	29.64	29.64	29.03	29.25	579400
2004-12-14	29.05	29.29	28.86	28.90	409800
2004-12-15	29.10	29.15	28.76	29.15	529400
2004-12-16	29.10	29.23	28.78	28.78	506000
2004-12-17	28.78	29.07	28.33	28.95	706000
2004-12-20	29.05	29.08	28.70	28.90	374400
2004-12-21	28.90	29.13	28.89	29.09	445000
2004-12-22	29.10	29.28	29.10	29.20	358600
2004-12-23	29.35	29.43	29.02	29.02	558200
2004-12-27	29.00	29.26	28.83	29.08	216400
2004-12-28	28.96	29.13	28.96	29.04	371600
2004-12-29	29.04	29.29	29.04	29.27	438800
2004-12-30	29.04	29.28	29.01	29.20	589200
2004-12-31	29.12	29.25	28.75	29.00	1170600
2005-01-03	28.95	29.09	28.46	28.75	793600
2005-01-04	28.53	29.04	28.40	28.41	816000
2005-01-05	28.38	28.43	27.01	27.20	1365200
2005-01-06	27.20	27.81	27.17	27.71	777200
2005-01-07	28.03	28.33	27.68	27.73	916800
2005-01-10	27.73	27.79	27.46	27.51	574000
2005-01-11	27.55	27.70	27.12	27.23	783600
2005-01-12	27.29	27.40	26.60	26.99	708000
2005-01-13	26.99	27.67	26.95	27.10	757800
2005-01-14	27.23	27.48	27.14	27.30	385200
2005-01-18	27.23	27.80	27.06	27.80	473600
2005-01-19	27.93	28.21	27.64	27.85	563000
2005-01-20	27.65	27.82	27.38	27.63	701400
2005-01-21	27.64	27.68	27.44	27.49	517400
2005-01-24	27.55	27.74	27.09	27.13	513400
2005-01-25	27.20	27.34	26.25	26.43	881800
2005-01-26	26.35	26.69	26.25	26.40	713200
2005-01-27	26.38	26.45	26.15	26.30	879200
2005-01-28	26.41	26.60	26.20	26.35	849600
2005-01-31	26.35	26.55	25.90	26.49	1123600
2005-02-01	26.55	26.70	26.30	26.70	735200
2005-02-02	26.79	27.31	26.64	27.31	973000
2005-02-03	27.35	27.58	27.25	27.31	687200
2005-02-04	27.60	27.79	27.57	27.70	560400
2005-02-07	27.88	27.88	27.43	27.44	607800
2005-02-08	27.56	27.73	27.42	27.73	453600
2005-02-09	27.73	27.91	27.73	27.79	491000
2005-02-10	27.90	27.92	27.70	27.85	694600
2005-02-11	27.88	28.00	27.71	28.00	643200
2005-02-14	28.10	28.11	27.95	28.06	626000
2005-02-15	28.05	28.10	27.97	28.03	829000
2005-02-16	28.03	28.37	27.82	28.30	705200
2005-02-17	28.33	28.46	28.23	28.25	297000
2005-02-18	28.15	28.32	27.85	28.30	494600
2005-02-22	28.30	28.30	27.23	27.29	755400
2005-02-23	27.50	27.59	26.95	26.95	486800
2005-02-24	26.88	27.09	26.64	26.73	770200
2005-02-25	26.88	27.21	26.85	27.00	765600
2005-02-28	26.89	27.05	26.40	26.56	1344400
2005-03-01	26.56	27.12	26.56	27.00	692200
2005-03-02	26.88	27.05	26.76	26.91	625400
2005-03-03	26.89	27.11	26.89	27.05	533400
2005-03-04	27.23	27.69	27.15	27.61	665400
2005-03-07	27.54	28.00	27.47	27.86	466000
2005-03-08	27.86	27.86	27.55	27.75	536200
2005-03-09	27.50	27.50	26.68	26.77	864600
2005-03-10	26.89	27.23	26.65	27.07	552000
2005-03-11	26.92	26.99	26.74	26.85	511800
2005-03-14	26.88	27.30	26.79	27.30	439200
2005-03-15	27.43	27.68	27.25	27.35	703600
2005-03-16	27.36	27.48	27.02	27.23	657200
2005-03-17	27.30	27.61	27.30	27.55	521800
2005-03-18	27.58	27.63	27.02	27.02	629600
2005-03-21	27.02	27.10	26.73	27.01	554600
2005-03-22	27.13	27.47	26.60	26.72	954200
2005-03-23	26.67	26.67	26.13	26.41	818400
2005-03-24	26.50	26.99	26.44	26.52	570800
2005-03-28	26.63	26.64	26.19	26.20	605000
2005-03-29	26.35	26.55	26.27	26.46	568600
2005-03-30	26.41	27.03	26.41	27.03	691800
2005-03-31	27.40	27.43	26.87	26.95	1153000
2005-04-01	27.13	27.19	26.36	26.48	1171800
2005-04-04	26.48	26.58	26.17	26.50	831000
2005-04-05	26.50	26.50	26.19	26.45	528400
2005-04-06	26.50	26.67	26.31	26.52	601600
2005-04-07	26.50	26.61	26.43	26.60	449000
2005-04-08	26.65	26.73	26.46	26.54	396800
2005-04-11	26.66	26.66	26.43	26.47	304800
2005-04-12	26.47	26.86	26.35	26.82	599000
2005-04-13	26.80	26.90	26.62	26.73	625800
2005-04-14	26.73	26.73	26.35	26.44	1234600
2005-04-15	26.49	26.63	26.34	26.52	434600
2005-04-18	26.72	26.74	26.37	26.58	507200
2005-04-19	26.48	26.76	26.45	26.55	570400
2005-04-20	26.30	26.62	26.23	26.56	580200
2005-04-21	26.56	26.81	26.41	26.80	335000
2005-04-22	26.75	26.98	26.61	26.83	979800
2005-04-25	26.70	27.15	26.67	26.98	1368600
2005-04-26	27.05	27.25	27.03	27.14	697600
2005-04-27	27.14	27.63	26.95	27.53	1347800
2005-04-28	27.55	27.63	27.35	27.52	327000
2005-04-29	27.60	27.75	27.40	27.70	634400
2005-05-02	27.70	27.85	27.35	27.84	462400
2005-05-03	27.77	27.92	27.72	27.90	384200
2005-05-04	27.90	27.99	27.69	27.99	524400
2005-05-05	27.99	28.50	27.94	28.50	597800
2005-05-06	28.43	28.43	27.80	28.33	705800
2005-05-09	28.33	28.74	28.29	28.74	495800
2005-05-10	28.62	28.75	28.39	28.63	389200
2005-05-11	28.68	28.82	28.35	28.76	460200
2005-05-12	28.68	28.70	28.25	28.45	500600
2005-05-13	28.50	28.53	28.06	28.21	486200
2005-05-16	28.21	28.50	28.20	28.47	501200
2005-05-17	28.26	28.62	28.26	28.54	411400
2005-05-18	28.63	29.00	28.63	29.00	511400
2005-05-19	28.89	29.34	28.89	29.21	464400
2005-05-20	29.14	29.32	29.02	29.23	368600
2005-05-23	29.13	29.40	29.07	29.37	412800
2005-05-24	29.37	29.38	28.77	28.88	716600
2005-05-25	28.95	28.95	28.39	28.55	558600
2005-05-26	28.55	28.82	28.26	28.45	493800
2005-05-27	28.60	28.60	28.36	28.57	321400
2005-05-31	28.57	29.16	28.56	28.88	627400
2005-06-01	29.00	29.30	28.91	29.29	366000
2005-06-02	29.25	29.28	29.07	29.08	460200
2005-06-03	29.18	29.22	28.79	28.79	1057400
2005-06-06	28.63	28.95	28.61	28.91	926800
2005-06-07	29.04	29.44	28.95	29.17	663800
2005-06-08	29.14	29.50	29.14	29.34	317600
2005-06-09	29.25	29.40	29.09	29.30	307200
2005-06-10	29.30	29.43	29.13	29.28	187600
2005-06-13	29.20	29.30	29.05	29.13	700400
2005-06-14	29.08	29.43	29.08	29.43	476800
2005-06-15	29.50	29.54	29.27	29.46	323600
2005-06-16	29.46	29.61	29.30	29.59	424000
2005-06-17	29.63	30.00	29.61	29.88	1026800
2005-06-20	29.76	29.95	29.75	29.80	400400
2005-06-21	29.90	29.92	29.40	29.40	510400
2005-06-22	29.60	29.69	29.26	29.38	350600
2005-06-23	29.31	29.65	29.31	29.50	324400
2005-06-24	29.45	29.55	28.97	29.05	518400
2005-06-27	29.05	29.15	28.86	28.95	392000
2005-06-28	28.95	29.23	28.84	29.23	434400
2005-06-29	29.28	29.35	29.17	29.30	414600
2005-06-30	29.31	29.56	29.26	29.46	738200
2005-07-01	29.20	29.69	29.19	29.69	1103600
2005-07-05	29.68	30.17	29.68	29.90	711600
2005-07-06	30.10	30.36	29.96	29.97	1028600
2005-07-07	29.72	30.12	29.69	30.12	313200
2005-07-08	30.17	30.64	29.97	30.44	491600
2005-07-11	30.35	30.92	30.35	30.82	432000
2005-07-12	30.73	31.15	30.73	31.00	553600
2005-07-13	31.00	31.00	30.50	30.52	876400
2005-07-14	30.52	30.56	29.80	29.95	1416400
2005-07-15	29.95	30.13	29.86	30.10	637800
2005-07-18	30.13	30.49	30.09	30.34	409400
2005-07-19	30.40	30.70	30.40	30.50	352400
2005-07-20	30.50	30.83	30.33	30.82	394600
2005-07-21	30.82	30.85	30.25	30.56	604600
2005-07-22	30.56	30.72	30.44	30.71	356600
2005-07-25	30.61	31.00	30.58	30.99	542600
2005-07-26	31.18	31.71	31.18	31.58	867600
2005-07-27	31.63	32.12	31.46	32.09	864800
2005-07-28	32.31	32.89	32.25	32.71	940000
2005-07-29	32.85	32.89	32.56	32.83	740200
2005-08-01	32.36	32.83	32.36	32.80	892000
2005-08-02	32.75	33.26	32.68	33.25	893000
2005-08-03	33.18	33.35	32.93	33.18	570400
2005-08-04	33.18	33.19	32.59	32.81	1051600
2005-08-05	32.70	32.71	31.08	31.80	1974200
2005-08-08	31.80	31.80	30.21	30.56	1834600
2005-08-09	30.56	31.21	30.38	30.56	1513400
2005-08-10	30.75	31.08	30.51	30.58	1144600
2005-08-11	30.65	30.81	30.53	30.81	667200
2005-08-12	30.81	31.00	30.48	30.90	635800
2005-08-15	30.83	31.24	30.66	31.13	566800
2005-08-16	31.13	31.59	31.08	31.48	613600
2005-08-17	31.49	31.50	31.14	31.29	545600
2005-08-18	31.32	31.35	30.90	31.20	594000
2005-08-19	31.14	31.20	30.93	31.08	505600
2005-08-22	31.16	31.38	31.05	31.25	559000
2005-08-23	31.30	31.49	31.14	31.29	388600
2005-08-24	31.20	31.95	31.10	31.45	590700
2005-08-25	31.50	31.60	31.05	31.25	686600
2005-08-26	31.15	31.45	30.78	30.85	509100
2005-08-29	30.75	31.12	30.54	30.76	482300
2005-08-30	30.72	30.94	30.42	30.90	744600
2005-08-31	30.95	31.75	30.86	31.62	1137800
2005-09-01	31.78	32.25	31.42	31.85	1171300
2005-09-02	31.85	32.38	31.74	32.05	673300
2005-09-06	32.04	32.75	31.98	32.41	946900
2005-09-07	32.41	32.41	31.81	31.86	790200
2005-09-08	31.66	32.11	31.60	32.01	762400
2005-09-09	32.00	32.31	31.81	31.90	536900
2005-09-12	31.99	32.10	31.71	31.73	464500
2005-09-13	31.61	31.75	31.44	31.53	453100
2005-09-14	31.68	31.78	31.40	31.51	373700
2005-09-15	31.48	31.75	31.43	31.64	490900
2005-09-16	31.75	32.26	31.40	32.10	1203500
2005-09-19	32.05	32.23	31.49	31.59	365800
2005-09-20	31.68	31.88	31.34	31.46	894300
2005-09-21	31.51	31.51	30.52	30.63	1023800
2005-09-22	30.60	30.77	30.04	30.75	956300
2005-09-23	30.68	30.95	30.40	30.74	549300
2005-09-26	30.74	30.95	30.70	30.77	371700
2005-09-27	30.91	30.91	30.34	30.75	644100
2005-09-28	30.62	30.90	30.23	30.55	537900
2005-09-29	30.49	31.09	30.34	30.92	564600
2005-09-30	30.81	31.61	30.81	31.42	1185800
2005-10-03	31.29	31.55	30.68	31.55	1328500
2005-10-04	31.51	31.53	30.72	30.79	922400
2005-10-05	30.80	30.82	29.93	29.94	782500
2005-10-06	29.75	30.10	29.00	30.00	817400
2005-10-07	29.85	30.09	29.22	29.57	824000
2005-10-10	29.43	29.60	29.07	29.15	526800
2005-10-11	29.16	29.39	28.77	28.92	610900
2005-10-12	28.92	28.92	27.98	28.41	803600
2005-10-13	28.14	28.57	27.81	28.30	1134200
2005-10-14	28.60	29.05	28.41	28.94	670200
2005-10-17	28.94	29.11	28.72	29.01	665800
2005-10-18	29.02	29.20	28.65	28.72	711700
2005-10-19	28.74	28.92	28.27	28.85	1376400
2005-10-20	28.65	29.12	28.28	28.37	742100
2005-10-21	28.48	28.98	28.40	28.69	683300
2005-10-24	28.89	29.49	28.84	29.15	526700
2005-10-25	29.26	29.50	28.77	28.98	668800
2005-10-26	28.98	29.11	28.61	28.86	751200
2005-10-27	28.90	29.08	28.50	28.51	497000
2005-10-28	28.54	29.44	28.54	29.32	859100
2005-10-31	29.32	29.97	29.32	29.62	964200
2005-11-01	29.50	29.51	28.62	29.20	1226400
2005-11-02	29.20	29.61	28.92	29.50	711700
2005-11-03	29.75	30.00	29.16	29.22	806200
2005-11-04	29.45	29.45	28.91	29.27	572000
2005-11-07	29.38	29.58	29.12	29.57	640300
2005-11-08	29.40	29.48	29.04	29.26	666300
2005-11-09	29.17	30.01	29.17	29.67	834700
2005-11-10	29.80	30.70	29.56	30.69	1024000
2005-11-11	30.49	30.90	30.49	30.87	445900
2005-11-14	30.96	31.07	30.46	30.60	694100
2005-11-15	30.60	30.76	30.24	30.40	854500
2005-11-16	30.55	30.55	30.06	30.20	636900
2005-11-17	30.35	31.03	30.33	30.95	622400
2005-11-18	31.05	31.05	30.70	30.83	720900
2005-11-21	30.76	31.05	30.51	31.00	531000
2005-11-22	30.93	31.40	30.75	31.30	625800
2005-11-23	31.21	31.44	30.83	31.40	733600
2005-11-25	31.37	31.52	31.22	31.52	131100
2005-11-28	31.69	31.69	31.03	31.03	765000
2005-11-29	31.04	31.56	31.02	31.53	820000
2005-11-30	31.41	31.67	31.28	31.45	671400
2005-12-01	31.60	31.74	31.37	31.61	695100
2005-12-02	31.61	31.93	30.30	31.85	450300
2005-12-05	31.83	31.84	31.44	31.57	483300
2005-12-06	31.67	31.82	31.63	31.63	599400
2005-12-07	31.69	31.81	31.26	31.40	464400
2005-12-08	31.60	31.89	31.36	31.67	752400
2005-12-09	31.69	31.80	31.45	31.70	776000
2005-12-12	31.80	31.98	31.69	31.94	570400
2005-12-13	31.94	32.39	31.93	32.21	713600
2005-12-14	32.21	32.98	32.10	32.63	686000
2005-12-15	32.64	33.21	32.54	32.73	814100
2005-12-16	32.75	33.04	32.65	32.68	1261400
2005-12-19	32.80	32.87	32.44	32.50	471000
2005-12-20	32.44	32.55	32.05	32.38	581300
2005-12-21	32.38	32.74	32.33	32.67	562900
2005-12-22	32.67	32.82	32.30	32.77	905400
2005-12-23	32.70	33.14	32.70	32.92	333700
2005-12-27	32.88	33.10	32.71	32.86	395300
2005-12-28	32.87	32.94	32.48	32.70	810400
2005-12-29	32.60	32.65	32.22	32.40	644400
2005-12-30	32.27	32.43	32.06	32.08	735100
2006-01-03	32.39	32.83	32.02	32.73	1237600
2006-01-04	32.88	33.11	32.62	33.11	1147900
2006-01-05	33.23	33.87	33.13	33.58	896200
2006-01-06	33.78	33.92	33.42	33.91	874700
2006-01-09	33.88	34.18	33.80	33.99	951200
2006-01-10	32.85	34.11	32.81	34.10	1252700
2006-01-11	34.19	34.34	33.81	34.14	707800
2006-01-12	34.16	34.17	33.82	34.01	617800
2006-01-13	33.81	33.90	33.36	33.48	626900
2006-01-17	33.49	33.62	33.24	33.61	615800
2006-01-18	33.50	33.85	33.40	33.57	442500
2006-01-19	33.82	34.29	33.71	34.24	577000
2006-01-20	34.16	34.45	33.92	34.00	576400
2006-01-23	34.20	34.48	34.15	34.25	509200
2006-01-24	34.40	34.73	34.24	34.40	845000
2006-01-25	34.32	34.55	33.85	34.22	795700
2006-01-26	34.35	34.45	33.90	34.25	701200
2006-01-27	34.45	34.95	34.40	34.85	476400
2006-01-30	34.85	34.85	34.50	34.78	429000
2006-01-31	34.67	35.22	34.54	35.09	719000
2006-02-01	35.00	35.23	34.85	34.98	772300
2006-02-02	34.90	35.00	34.62	34.85	476500
2006-02-03	34.67	34.67	33.93	34.35	822100
2006-02-06	34.24	34.49	34.20	34.49	1055700
2006-02-07	34.49	34.50	34.01	34.08	596100
2006-02-08	34.33	34.33	33.68	33.98	693300
2006-02-09	33.98	34.30	33.70	34.03	856100
2006-02-10	34.04	34.30	33.65	33.97	546600
2006-02-13	34.75	35.20	34.46	34.80	1591500
2006-02-14	35.20	35.42	34.82	35.20	1578500
2006-02-15	35.22	35.45	35.02	35.35	1309100
2006-02-16	35.36	35.70	35.35	35.57	913000
2006-02-17	35.76	36.06	35.50	35.60	1422300
2006-02-21	35.49	35.80	35.36	35.74	1280800
2006-02-22	35.73	36.46	35.55	36.43	1117000
2006-02-23	36.34	36.49	36.15	36.34	516200
2006-02-24	36.34	36.38	35.80	36.03	553300
2006-02-27	36.03	36.23	35.66	35.89	449700
2006-02-28	35.89	35.99	35.59	35.93	645400
2006-03-01	35.94	36.23	35.73	36.23	429900
2006-03-02	36.11	36.25	35.72	36.22	630200
2006-03-03	36.05	36.36	35.84	36.25	1008000
2006-03-06	36.25	37.36	36.20	37.08	873300
2006-03-07	37.08	37.19	36.81	36.93	669100
2006-03-08	36.83	37.37	36.50	37.37	999600
2006-03-09	37.40	37.73	37.31	37.61	1045700
2006-03-10	37.61	38.18	37.48	38.18	952800
2006-03-13	38.08	38.45	37.26	37.82	1032800
2006-03-14	37.93	38.05	37.70	38.04	756000
2006-03-15	38.08	39.04	38.08	39.04	1182300
2006-03-16	39.27	39.63	38.78	39.00	1405200
2006-03-17	39.00	39.85	38.84	39.58	1138300
2006-03-20	39.78	39.78	38.73	38.80	644900
2006-03-21	38.98	39.11	38.15	38.57	766200
2006-03-22	38.47	38.83	38.30	38.71	617300
2006-03-23	38.71	38.91	38.42	38.89	609200
2006-03-24	38.71	39.01	38.62	38.66	639600
2006-03-27	38.63	38.66	38.08	38.12	675000
2006-03-28	38.15	39.17	38.10	38.75	1355100
2006-03-29	40.45	42.00	40.45	41.40	6991500
2006-03-30	40.78	40.79	40.11	40.41	2846700
2006-03-31	40.60	40.85	40.25	40.64	24297400
2006-04-03	40.57	40.57	39.50	39.50	4298800
2006-04-04	39.50	39.50	38.81	38.85	2386900
2006-04-05	38.86	39.09	38.82	38.93	1836900
2006-04-06	38.85	38.85	38.36	38.48	1700000
2006-04-07	38.47	38.68	37.64	37.66	1161300
2006-04-10	37.10	37.60	37.04	37.37	1798100
2006-04-11	37.47	37.52	37.00	37.00	1335400
2006-04-12	37.06	37.61	37.01	37.16	2530400
2006-04-13	37.17	37.35	36.61	36.80	1223900
2006-04-17	36.73	36.96	36.31	36.38	776400
2006-04-18	36.50	37.65	36.46	37.34	1082000
2006-04-19	37.34	37.58	36.94	37.54	1162800
2006-04-20	37.48	37.62	37.05	37.46	896500
2006-04-21	37.60	37.60	37.01	37.11	857000
2006-04-24	37.25	37.33	36.90	37.17	1060500
2006-04-25	37.25	37.31	36.70	36.95	877600
2006-04-26	36.93	36.93	36.37	36.55	1078700
2006-04-27	36.55	37.25	36.25	37.14	1150400
2006-04-28	37.14	37.48	36.90	37.13	894600
2006-05-01	37.28	37.41	36.30	36.40	1148100
2006-05-02	36.40	36.57	35.75	35.98	983200
2006-05-03	35.88	36.04	35.48	35.92	882000
2006-05-04	36.00	36.84	36.00	36.49	832700
2006-05-05	37.20	37.60	36.99	37.00	806200
2006-05-08	37.15	37.29	36.99	37.16	432600
2006-05-09	37.16	37.51	36.96	37.26	531700
2006-05-10	37.11	37.64	36.99	37.51	626400
2006-05-11	37.38	37.58	36.21	36.41	796500
2006-05-12	36.25	36.25	35.39	36.11	1001400
2006-05-15	36.11	36.83	35.89	36.70	1045400
2006-05-16	36.70	36.99	36.45	36.50	291600
2006-05-17	36.02	36.25	35.43	35.47	1078400
2006-05-18	35.60	35.94	34.86	34.90	875100
2006-05-19	35.05	35.17	34.34	34.85	1441200
2006-05-22	34.45	35.17	34.20	35.16	1120500
2006-05-23	35.50	35.70	34.80	34.87	865500
2006-05-24	34.63	35.43	34.39	35.02	1072100
2006-05-25	35.33	36.17	35.19	36.01	940500
2006-05-26	36.24	36.57	36.15	36.37	499600
2006-05-30	36.25	36.48	35.74	35.74	591000
2006-05-31	35.92	36.11	35.14	35.85	997300
2006-06-01	35.95	36.79	35.93	36.79	636100
2006-06-02	37.09	37.59	36.80	37.42	946600
2006-06-05	37.20	38.03	37.12	37.21	1074000
2006-06-06	37.30	37.36	36.63	37.04	679300
2006-06-07	37.09	37.42	36.69	36.99	1000700
2006-06-08	36.77	37.00	36.26	36.82	940900
2006-06-09	36.82	37.30	36.67	37.22	410600
2006-06-12	37.12	37.15	36.33	36.50	568900
2006-06-13	36.50	36.82	35.67	35.79	901600
2006-06-14	35.62	35.83	35.15	35.36	810900
2006-06-15	35.36	36.20	35.36	36.13	648000
2006-06-16	36.08	36.25	35.75	36.04	966700
2006-06-19	36.24	36.40	35.64	35.68	494100
2006-06-20	35.51	35.81	35.35	35.44	503400
2006-06-21	35.35	35.89	35.24	35.88	393100
2006-06-22	35.73	35.84	35.27	35.40	482700
2006-06-23	35.41	35.47	35.10	35.26	451300
2006-06-26	35.27	35.65	35.18	35.65	542800
2006-06-27	35.74	35.83	35.32	35.37	462700
2006-06-28	35.45	35.67	35.07	35.29	749200
2006-06-29	35.57	36.30	35.28	36.29	902100
2006-06-30	36.29	36.81	36.20	36.49	806000
2006-07-03	36.55	36.97	36.18	36.93	481200
2006-07-05	36.80	37.19	36.23	36.91	730500
2006-07-06	36.99	37.10	36.62	37.01	560700
2006-07-07	37.01	37.43	36.75	36.87	461000
2006-07-10	37.25	37.50	37.06	37.41	898200
2006-07-11	37.50	37.72	37.33	37.68	688800
2006-07-12	37.85	37.91	37.55	37.62	703900
2006-07-13	36.75	37.55	36.61	36.86	1004600
2006-07-14	36.83	36.96	36.24	36.54	752100
2006-07-17	36.54	36.94	36.47	36.60	763600
2006-07-18	36.80	37.10	36.40	37.02	559200
2006-07-19	37.96	38.33	37.40	38.19	789100
2006-07-20	38.91	38.92	37.92	37.92	769200
2006-07-21	38.20	38.20	37.42	37.55	965500
2006-07-24	37.64	38.47	37.56	38.36	622600
2006-07-25	38.30	38.83	38.12	38.51	664600
2006-07-26	38.85	38.94	38.38	38.57	801900
2006-07-27	38.66	39.14	38.46	38.75	854600
2006-07-28	39.10	39.72	39.05	39.40	950100
2006-07-31	39.40	39.62	39.00	39.24	732000
2006-08-01	39.24	39.24	38.59	39.03	795100
2006-08-02	39.00	39.09	38.70	38.89	521100
2006-08-03	38.89	39.45	38.72	39.30	646600
2006-08-04	39.69	40.03	39.63	40.00	597800
2006-08-07	39.99	40.09	39.52	39.72	654800
2006-08-08	39.70	39.88	39.12	39.34	945700
2006-08-09	39.40	39.55	39.14	39.26	536800
2006-08-10	39.10	39.21	38.75	39.19	874200
2006-08-11	39.04	39.15	38.52	38.75	592300
2006-08-14	36.85	39.86	36.85	39.42	674200
2006-08-15	39.90	40.17	39.59	40.02	691800
2006-08-16	40.14	40.27	39.94	40.09	338200
2006-08-17	40.09	40.36	39.85	40.08	455800
2006-08-18	40.18	40.32	39.86	40.29	336900
2006-08-21	40.29	40.52	40.06	40.46	308400
2006-08-22	40.27	40.98	40.21	40.94	483400
2006-08-23	40.94	41.11	40.14	40.36	601500
2006-08-24	40.46	40.65	40.31	40.53	556800
2006-08-25	40.34	40.73	40.34	40.52	251800
2006-08-28	40.38	41.16	40.32	41.16	542400
2006-08-29	41.09	41.25	40.94	41.24	501700
2006-08-30	41.25	41.64	41.12	41.61	674000
2006-08-31	41.75	41.79	41.46	41.55	407400
2006-09-01	41.55	41.63	41.22	41.26	558600
2006-09-05	41.26	41.72	41.14	41.65	594700
2006-09-06	41.45	41.55	41.17	41.47	706700
2006-09-07	41.47	41.47	41.06	41.11	563400
2006-09-08	41.12	41.42	40.62	41.42	739900
2006-09-11	41.27	41.50	40.79	41.46	1010300
2006-09-12	41.50	42.31	41.31	42.18	924300
2006-09-13	42.18	43.15	41.93	42.72	989700
2006-09-14	42.05	42.37	41.62	41.81	993400
2006-09-15	42.05	42.42	41.93	42.10	1295400
2006-09-18	42.10	42.10	41.48	41.50	778600
2006-09-19	41.50	41.93	41.36	41.76	713900
2006-09-20	41.79	42.03	41.35	41.38	634000
2006-09-21	41.19	41.21	40.31	40.42	1306200
2006-09-22	40.62	41.16	40.40	41.05	651300
2006-09-25	41.10	42.34	40.69	41.88	1926000
2006-09-26	41.89	42.20	41.81	42.10	974600
2006-09-27	42.22	42.61	42.03	42.58	683400
2006-09-28	42.58	42.81	42.38	42.72	988300
2006-09-29	42.66	42.99	42.63	42.87	727000
2006-10-02	42.50	42.97	42.13	42.40	672800
2006-10-03	42.30	43.00	42.30	42.77	841400
2006-10-04	42.90	43.74	42.84	43.60	815200
2006-10-05	43.62	44.05	43.45	44.04	665300
2006-10-06	44.00	44.00	43.50	43.59	662900
2006-10-09	43.65	44.25	43.14	44.25	603800
2006-10-10	44.30	44.87	43.85	44.38	900600
2006-10-11	44.40	44.82	44.10	44.24	636500
2006-10-12	44.60	44.75	44.10	44.74	402500
2006-10-13	44.75	45.24	44.47	45.24	829700
2006-10-16	45.48	45.50	44.96	45.00	576800
2006-10-17	45.00	45.00	44.59	44.60	851600
2006-10-18	44.61	45.07	44.50	44.67	929500
2006-10-19	44.67	44.90	44.45	44.49	592800
2006-10-20	44.60	44.60	43.80	44.44	757800
2006-10-23	44.44	44.63	44.18	44.58	835800
2006-10-24	44.57	44.57	44.03	44.18	782300
2006-10-25	44.12	44.63	44.02	44.24	888000
2006-10-26	44.26	44.75	44.01	44.68	961200
2006-10-27	44.49	44.78	44.21	44.24	1112800
2006-10-30	43.95	44.23	43.60	43.70	1963600
2006-10-31	44.40	44.50	44.03	44.43	2559200
2006-11-01	44.68	45.03	44.50	44.79	1383200
2006-11-02	44.59	44.60	43.08	43.58	1826000
2006-11-03	43.58	43.72	42.40	42.94	1499500
2006-11-06	43.14	43.62	43.00	43.35	1331800
2006-11-07	43.33	43.34	42.79	42.81	1085400
2006-11-08	42.54	43.00	42.15	42.82	928500
2006-11-09	42.70	43.05	42.42	42.85	743200
2006-11-10	43.18	43.18	42.67	42.83	722500
2006-11-13	42.91	43.26	42.67	42.96	892900
2006-11-14	43.12	43.79	43.05	43.70	1292000
2006-11-15	43.55	44.27	43.47	43.99	1451100
2006-11-16	44.24	44.55	44.09	44.45	859300
2006-11-17	44.26	44.37	43.85	44.15	752500
2006-11-20	44.50	45.89	44.50	45.24	1671400
2006-11-21	45.20	46.02	45.20	46.02	1206600
2006-11-22	46.02	46.74	46.02	46.36	866800
2006-11-24	45.96	46.51	45.91	46.36	255600
2006-11-27	46.23	46.35	44.88	44.89	875500
2006-11-28	44.67	45.06	44.34	44.95	901800
2006-11-29	45.24	46.01	45.16	45.83	771500
2006-11-30	45.76	46.46	45.59	46.38	1042200
2006-12-01	46.34	46.50	45.58	46.19	817300
2006-12-04	46.19	47.13	46.03	46.88	703600
2006-12-05	47.00	47.12	46.39	46.48	767900
2006-12-06	46.40	46.54	45.68	46.24	788700
2006-12-07	46.45	46.48	45.88	46.02	583600
2006-12-08	45.95	46.37	45.85	46.10	724800
2006-12-11	45.90	46.45	45.74	46.00	1129400
2006-12-12	46.00	46.26	45.67	45.94	732200
2006-12-13	46.14	46.30	45.19	45.66	842900
2006-12-14	45.76	46.44	45.76	46.16	1469800
2006-12-15	46.20	46.36	45.76	46.01	2067600
2006-12-18	45.98	46.38	45.59	45.77	829200
2006-12-19	45.70	45.74	44.79	45.21	1166100
2006-12-20	45.39	45.76	45.26	45.51	671200
2006-12-21	45.52	45.78	44.84	44.90	789300
2006-12-22	44.47	44.85	44.20	44.35	1572300
2006-12-26	44.39	45.20	44.39	44.96	627300
2006-12-27	45.35	45.48	45.01	45.38	962400
2006-12-28	44.92	45.10	44.79	45.06	820800
2006-12-29	45.06	45.34	44.89	44.95	678000
2007-01-03	45.02	45.38	44.57	45.11	1305800
2007-01-04	45.20	45.23	44.61	44.75	1155300
2007-01-05	44.56	44.56	44.01	44.08	1645400
2007-01-08	43.90	44.02	43.59	43.92	826900
2007-01-09	44.13	44.78	43.89	44.61	925400
2007-01-10	44.62	45.97	44.35	45.94	1705300
2007-01-11	45.94	47.27	45.94	46.78	1205800
2007-01-12	47.70	48.10	46.78	46.94	1300900
2007-01-16	47.00	48.00	47.00	47.62	965900
2007-01-17	47.63	48.23	47.26	47.78	779300
2007-01-18	48.04	48.14	47.45	47.64	829600
2007-01-19	47.80	48.26	46.96	48.26	770400
2007-01-22	48.08	48.23	47.35	47.52	1075000
2007-01-23	47.35	47.99	47.35	47.59	824300
2007-01-24	47.76	48.66	47.59	48.56	884300
2007-01-25	48.96	49.28	48.52	48.66	1164200
2007-01-26	48.89	48.98	48.33	48.92	618000
2007-01-29	49.04	49.26	48.75	49.00	570200
2007-01-30	49.31	49.50	48.71	49.48	840000
2007-01-31	49.30	49.93	48.87	49.60	929800
2007-02-01	49.65	50.01	49.09	50.01	861200
2007-02-02	50.01	50.47	49.76	50.47	634900
2007-02-05	50.41	50.79	50.30	50.43	776100
2007-02-06	50.65	51.25	50.55	50.79	1394900
2007-02-07	50.79	52.48	50.44	52.29	1909000
2007-02-08	52.07	52.82	51.87	52.19	1801100
2007-02-09	52.35	52.67	50.34	51.88	3196000
2007-02-12	51.55	51.74	50.09	50.72	1959500
2007-02-13	50.77	52.03	49.89	52.00	2580771
2007-02-14	51.50	52.60	50.36	52.13	2099805
2007-02-15	52.13	53.30	52.13	52.93	1568400
2007-02-16	52.77	52.80	51.82	52.39	1469900
2007-02-20	52.40	53.14	51.90	53.14	1358600
2007-02-21	53.05	53.43	52.74	53.41	1403300
2007-02-22	53.41	53.60	52.91	53.05	1100000
2007-02-23	52.92	53.05	51.96	52.09	831200
2007-02-26	52.26	52.51	50.83	51.84	1153854
2007-02-27	51.84	51.84	48.93	49.86	1766300
2007-02-28	50.15	50.89	49.98	50.27	2036300
2007-03-01	49.40	50.52	48.10	49.77	1981839
2007-03-02	49.54	49.68	48.84	48.93	1555800
2007-03-05	48.44	48.64	47.04	47.11	1675900
2007-03-06	47.50	48.96	47.40	48.65	1795200
2007-03-07	48.54	48.83	47.73	47.75	1445800
2007-03-08	48.75	49.53	48.75	48.89	1905400
2007-03-09	49.45	49.73	48.94	49.55	1156100
2007-03-12	49.35	49.98	49.04	49.81	1062700
2007-03-13	49.40	49.48	47.99	48.05	1847500
2007-03-14	48.01	48.43	47.05	48.13	1812800
2007-03-15	47.87	48.93	47.83	48.75	1308864
2007-03-16	48.95	49.02	48.44	48.49	1499100
2007-03-19	48.75	49.22	48.65	49.19	1104148
2007-03-20	49.19	49.58	48.76	49.45	907600
2007-03-21	49.48	50.67	49.10	50.53	1225700
2007-03-22	51.42	51.42	50.08	50.46	932600
2007-03-23	50.31	50.96	50.31	50.42	557105
2007-03-26	50.35	50.52	49.27	49.66	1400696
2007-03-27	49.41	49.58	48.84	49.10	1066200
2007-03-28	49.01	49.19	48.10	48.57	1360370
2007-03-29	50.61	50.61	48.10	48.30	2358500
2007-03-30	48.31	48.79	47.99	48.74	1877600
2007-04-02	48.63	49.04	48.25	48.94	1146300
2007-04-03	49.14	49.70	48.94	49.37	1162500
2007-04-04	49.37	49.37	48.34	48.83	1193448
2007-04-05	48.69	48.90	48.62	48.70	670150
2007-04-09	48.63	48.85	48.51	48.77	758200
2007-04-10	48.97	49.19	48.78	49.06	648800
2007-04-11	48.17	49.09	47.89	48.11	1218150
2007-04-12	47.70	48.00	47.47	47.85	849664
2007-04-13	47.94	48.58	47.60	48.45	1087100
2007-04-16	48.54	48.84	48.07	48.45	962566
2007-04-17	48.60	49.14	48.20	48.92	990200
2007-04-18	48.60	48.90	48.47	48.48	936432
2007-04-19	49.79	50.36	48.02	48.42	1149426
2007-04-20	48.43	48.98	48.43	48.83	1498136
2007-04-23	48.95	49.76	48.89	49.55	1077500
2007-04-24	49.76	49.78	48.83	49.20	801359
2007-04-25	49.49	49.78	48.76	49.40	889582
2007-04-26	49.29	49.58	48.93	49.18	729727
2007-04-27	49.12	49.28	48.81	49.11	833775
2007-04-30	49.26	49.26	48.07	48.07	1268644
2007-05-01	48.28	48.48	47.11	47.29	1299423
2007-05-02	47.85	48.55	47.58	48.09	843996
2007-05-03	48.50	49.37	48.50	48.89	1447339
2007-05-04	49.21	49.28	48.25	48.28	1276100
2007-05-07	48.30	48.66	48.22	48.44	809200
2007-05-08	48.16	48.27	47.80	47.90	895400
2007-05-09	47.90	48.82	47.82	48.50	700000
2007-05-10	48.22	48.42	47.15	47.39	1234800
2007-05-11	47.43	48.08	47.40	47.94	727200
2007-05-14	48.05	48.29	47.33	47.43	666200
2007-05-15	47.67	47.77	46.29	46.43	1237906
2007-05-16	46.44	46.55	45.48	45.90	1111868
2007-05-17	45.95	45.95	44.55	44.75	2222076
2007-05-18	44.84	44.86	43.66	43.77	2289025
2007-05-21	43.77	44.75	43.75	44.09	1692893
2007-05-22	44.29	44.85	43.94	44.47	1289734
2007-05-23	44.51	45.02	43.84	43.85	1181234
2007-05-24	43.77	43.86	42.42	42.83	1692200
2007-05-25	43.01	43.63	42.68	43.23	1788600
2007-05-29	43.61	44.81	43.38	44.81	1986795
2007-05-30	45.11	46.67	44.92	46.67	2232750
2007-05-31	46.67	47.11	46.02	46.29	1898357
2007-06-01	46.30	46.59	45.90	46.35	1041750
2007-06-04	46.06	46.93	46.00	46.42	721200
2007-06-05	46.06	46.24	45.31	45.43	1204600
2007-06-06	45.44	45.46	44.71	44.77	1263200
2007-06-07	44.42	44.77	43.01	43.18	2043878
2007-06-08	42.96	44.30	42.70	44.28	1540100
2007-06-11	43.08	43.75	42.57	42.85	1660882
2007-06-12	42.85	42.86	41.50	41.56	1816005
2007-06-13	41.81	42.87	41.72	42.79	1802900
2007-06-14	42.68	43.05	42.10	42.28	1567546
2007-06-15	42.25	43.24	42.14	42.56	2454800
2007-06-18	42.61	42.84	41.29	41.35	2277413
2007-06-19	41.08	41.46	40.28	41.42	3047661
2007-06-20	41.74	41.74	39.88	39.96	2008400
2007-06-21	39.55	39.73	38.72	39.55	2176700
2007-06-22	39.56	39.71	38.95	39.17	2129672
2007-06-25	39.03	39.35	37.83	37.99	2172200
2007-06-26	38.16	38.32	37.46	37.73	2199500
2007-06-27	37.36	38.92	36.92	38.80	2972428
2007-06-28	38.81	39.20	38.12	38.12	1637387
2007-06-29	38.34	38.91	37.77	38.07	3005785
2007-07-02	38.00	39.36	37.98	39.36	1920400
2007-07-03	39.40	39.69	39.06	39.34	1119300
2007-07-05	39.80	40.12	39.33	39.46	1576100
2007-07-06	39.25	40.27	38.89	39.43	1515100
2007-07-09	39.35	39.54	38.90	39.33	1105400
2007-07-10	39.20	39.35	38.23	38.23	2072600
2007-07-11	38.01	38.19	37.50	38.15	1551400
2007-07-12	39.10	39.42	38.15	39.42	1952755
2007-07-13	39.24	40.15	38.95	40.11	1178300
2007-07-16	40.42	40.90	40.15	40.30	2175108
2007-07-17	40.40	40.64	39.63	39.72	1467278
2007-07-18	39.63	39.72	38.91	39.60	1996396
2007-07-19	39.60	40.27	39.60	39.95	1154000
2007-07-20	39.95	39.95	38.69	38.95	1705400
2007-07-23	39.23	39.36	38.28	38.41	1633158
2007-07-24	38.41	38.61	37.52	37.70	2638097
2007-07-25	38.00	38.30	37.04	37.76	2326323
2007-07-26	36.87	37.67	33.74	37.50	4455532
2007-07-27	35.90	38.09	35.51	36.60	2630807
2007-07-30	36.59	37.51	36.25	37.37	2481561
2007-07-31	37.58	38.97	37.15	37.33	2937116
2007-08-01	37.25	38.48	36.46	38.29	3044781
2007-08-02	38.59	39.23	38.00	38.51	2461887
2007-08-03	38.46	38.50	37.41	37.70	2869629
2007-08-06	38.10	38.78	37.06	38.72	2276101
2007-08-07	38.00	39.18	37.66	38.66	2628074
2007-08-08	38.66	42.00	38.66	41.06	2541400
2007-08-09	39.15	42.22	37.17	41.62	2901654
2007-08-10	42.26	42.26	39.33	39.68	3582364
2007-08-13	39.21	40.54	39.21	39.43	1981200
2007-08-14	39.05	39.31	37.79	37.79	2153412
2007-08-15	37.71	39.19	37.15	37.92	2638335
2007-08-16	37.93	39.94	37.36	39.87	4097463
2007-08-17	41.73	44.81	39.79	40.03	3205244
2007-08-20	40.00	41.04	39.61	40.60	2128517
2007-08-21	38.97	40.76	38.97	40.54	1764400
2007-08-22	41.35	41.97	40.54	41.51	1718200
2007-08-23	41.46	42.16	41.12	41.61	2173400
2007-08-24	41.31	42.05	41.29	41.84	1265100
2007-08-27	41.43	42.18	40.78	40.78	1441000
2007-08-28	40.35	40.73	39.32	39.40	2087200
2007-08-29	39.42	41.07	39.27	40.92	1478500
2007-08-30	40.82	41.83	40.64	41.48	1078800
2007-08-31	41.87	43.34	40.65	42.82	2401900
2007-09-04	42.79	44.05	42.24	43.69	1248500
2007-09-05	43.11	43.12	41.62	41.88	1447200
2007-09-06	42.38	42.47	41.38	42.24	911800
2007-09-07	41.46	41.55	40.31	40.62	1766100
2007-09-10	41.01	41.37	40.02	40.63	1182300
2007-09-11	40.80	42.02	40.80	42.02	1473300
2007-09-12	41.65	42.36	41.35	42.08	1102800
2007-09-13	42.48	43.71	42.37	43.36	1478600
2007-09-14	42.93	43.80	42.30	43.50	1650400
2007-09-17	43.57	44.35	43.42	43.98	1915300
2007-09-18	44.20	46.46	44.03	45.48	2851900
2007-09-19	45.76	47.58	45.76	46.52	2726500
2007-09-20	46.52	46.52	45.40	45.50	1425500
2007-09-21	45.59	46.47	45.29	45.76	4843683
2007-09-24	45.67	46.71	45.67	46.45	1501400
2007-09-25	46.23	46.25	44.76	45.02	1534900
2007-09-26	45.10	45.61	45.05	45.52	1107000
2007-09-27	45.76	46.01	45.36	45.48	1162500
2007-09-28	45.56	45.56	44.72	45.21	1763500
2007-10-01	44.61	45.77	44.61	45.66	1499600
2007-10-02	45.50	46.82	45.39	46.82	1566400
2007-10-03	46.24	46.72	45.66	46.29	1189400
2007-10-04	46.30	46.71	45.49	46.61	1064500
2007-10-05	47.00	47.69	46.07	47.63	1748300
2007-10-08	46.65	46.82	46.00	46.05	1223200
2007-10-09	46.19	46.84	45.52	46.66	1104100
2007-10-10	46.77	46.91	46.06	46.09	1505100
2007-10-11	46.32	46.61	45.61	45.74	1360700
2007-10-12	46.03	46.29	45.40	45.70	895600
2007-10-15	45.86	45.86	44.15	44.40	1592100
2007-10-16	44.18	44.38	43.16	43.28	1821200
2007-10-17	43.84	43.84	41.73	42.76	2096900
2007-10-18	42.56	43.61	41.82	42.98	1151600
2007-10-19	42.77	42.77	40.79	41.05	2102200
2007-10-22	40.58	41.83	40.14	41.70	1187000
2007-10-23	42.01	42.49	41.43	42.17	1163200
2007-10-24	42.13	42.17	40.65	41.65	1238700
2007-10-25	41.99	42.73	41.12	42.60	2076800
2007-10-26	42.80	43.58	41.24	42.09	2100000
2007-10-29	42.29	42.34	40.92	41.15	1211400
2007-10-30	41.05	41.77	40.97	41.43	1146600
2007-10-31	41.54	41.92	40.40	41.52	2703600
2007-11-01	41.19	41.27	39.82	40.00	2212900
2007-11-02	40.19	40.19	38.23	38.82	2565800
2007-11-05	38.16	38.80	37.83	38.01	2264226
2007-11-06	38.01	38.36	37.49	38.00	1898101
2007-11-07	37.81	37.81	36.77	37.12	2384800
2007-11-08	37.56	37.97	36.74	37.90	2949421
2007-11-09	37.61	38.24	37.17	37.90	3587873
2007-11-12	37.81	39.08	37.59	38.01	2817393
2007-11-13	37.96	39.76	37.96	39.75	2205900
2007-11-14	39.82	40.46	38.96	39.10	2426800
2007-11-15	38.72	39.12	38.00	38.25	1959597
2007-11-16	38.79	38.84	37.25	37.84	2657500
2007-11-19	37.55	37.83	36.87	37.27	1810082
2007-11-20	37.26	38.32	35.52	36.35	2571200
2007-11-21	35.78	36.95	35.33	36.63	2462203
2007-11-23	36.79	38.03	36.79	37.82	721350
2007-11-26	37.40	37.59	35.08	35.30	2050003
2007-11-27	35.41	36.33	35.25	36.29	2399664
2007-11-28	36.49	37.73	36.38	37.42	2517209
2007-11-29	37.37	37.84	36.66	37.50	1210497
2007-11-30	37.88	39.65	37.88	39.49	2920622
2007-12-03	39.66	39.66	38.62	38.82	1733930
2007-12-04	38.44	38.67	37.67	37.74	1147900
2007-12-05	38.32	39.52	38.05	39.23	1818800
2007-12-06	39.16	40.59	38.96	40.59	1216925
2007-12-07	40.59	41.19	40.18	40.53	1477926
2007-12-10	40.72	41.79	40.17	41.79	1149379
2007-12-11	41.77	42.15	38.63	38.78	2600956
2007-12-12	39.75	41.00	38.49	39.00	2075546
2007-12-13	38.73	39.05	37.95	38.70	1417580
2007-12-14	38.31	39.42	37.31	37.31	1919700
2007-12-17	37.24	37.24	35.63	35.77	1805000
2007-12-18	36.00	36.55	34.74	35.93	1856301
2007-12-19	36.01	36.93	35.80	36.44	1729336
2007-12-20	36.64	37.11	36.20	36.77	1389700
2007-12-21	37.13	37.70	36.78	37.53	1629863
2007-12-24	37.18	39.33	37.18	39.33	483412
2007-12-26	39.43	39.43	37.97	38.09	1168500
2007-12-27	37.78	37.93	36.55	36.90	1146800
2007-12-28	36.28	37.37	35.91	36.03	998675
2007-12-31	35.85	36.56	35.73	36.40	1232466
2008-01-02	36.44	36.99	35.86	36.43	1571396
2008-01-03	36.44	36.76	35.27	35.34	1794895
2008-01-04	34.91	35.00	33.62	33.77	2995390
2008-01-07	33.91	34.42	33.00	34.26	2357300
2008-01-08	34.37	35.31	32.89	32.91	2483526
2008-01-09	32.95	33.24	31.72	32.87	4019838
2008-01-10	32.11	33.61	31.01	33.08	3774516
2008-01-11	32.84	33.80	31.50	32.58	2655993
2008-01-14	32.85	33.23	30.59	31.85	3135742
2008-01-15	31.38	31.38	30.21	30.47	2835088
2008-01-16	30.27	32.12	29.92	31.33	3256106
2008-01-17	31.37	31.96	30.81	30.92	2954165
2008-01-18	31.16	31.69	30.02	30.70	2911747
2008-01-22	29.71	32.47	29.00	32.38	4634306
2008-01-23	31.37	35.55	31.01	35.52	5657137
2008-01-24	35.60	35.94	34.24	35.15	5605356
2008-01-25	35.38	36.19	34.53	34.84	2619087
2008-01-28	34.84	36.00	34.40	35.96	2772966
2008-01-29	36.29	36.39	35.14	35.59	1417380
2008-01-30	35.73	36.89	34.92	34.94	2283453
2008-01-31	34.63	36.28	34.13	35.85	2547821
2008-02-01	35.70	37.60	35.64	37.37	2146781
2008-02-04	36.87	37.23	36.34	36.62	1651296
2008-02-05	36.04	36.95	35.26	35.26	2167740
2008-02-06	34.95	35.96	34.18	34.92	3094469
2008-02-07	34.79	36.50	34.79	36.35	2141586
2008-02-08	35.98	35.98	33.60	34.15	2563141
2008-02-11	34.02	34.24	33.31	33.49	1609039
2008-02-12	33.61	35.00	33.61	35.00	1839282
2008-02-13	35.20	35.67	34.27	34.72	1666593
2008-02-14	34.66	34.85	33.81	33.94	1593775
2008-02-15	33.75	34.32	33.31	34.05	1802733
2008-02-19	34.39	34.63	32.84	33.22	2266737
2008-02-20	32.81	33.93	32.72	33.82	2755171
2008-02-21	33.89	34.26	33.07	33.22	2729696
2008-02-22	33.41	33.91	32.78	33.90	2400851
2008-02-25	33.76	35.24	33.33	35.17	2945527
2008-02-26	35.21	35.58	34.53	35.37	2471212
2008-02-27	35.16	35.92	34.81	35.32	1580675
2008-02-28	35.00	35.15	34.51	34.67	1898558
2008-02-29	34.22	34.47	33.62	33.77	1853022
2008-03-03	33.79	33.92	33.14	33.89	3217221
2008-03-04	33.63	34.48	33.32	34.25	2355183
2008-03-05	34.49	34.88	33.91	34.47	2467989
2008-03-06	34.20	34.31	33.24	33.35	2480836
2008-03-07	32.97	34.32	32.63	34.05	2453293
2008-03-10	34.02	34.23	33.12	33.22	1692848
2008-03-11	34.05	35.76	33.61	35.54	2960916
2008-03-12	35.55	36.32	34.88	35.00	2608984
2008-03-13	34.40	35.19	33.52	34.81	2899442
2008-03-14	34.81	35.30	32.90	33.65	3454567
2008-03-17	32.50	34.19	32.01	33.83	2673146
2008-03-18	35.21	36.16	34.33	36.16	3439033
2008-03-19	36.81	37.03	35.90	36.00	2594202
2008-03-20	36.27	38.48	35.95	38.30	3362920
2008-03-24	38.54	40.18	38.43	39.44	2568108
2008-03-25	39.38	39.65	38.54	39.36	2359502
2008-03-26	38.99	39.47	38.54	38.66	1608387
2008-03-27	39.27	39.49	38.10	38.24	1851663
2008-03-28	37.79	39.01	37.79	38.76	3116461
2008-03-31	38.73	40.13	38.64	39.17	3367689
2008-04-01	39.85	41.41	39.65	41.33	2846992
2008-04-02	41.31	41.51	40.36	40.67	2226143
2008-04-03	40.76	41.93	40.25	41.93	1659860
2008-04-04	41.81	41.99	40.74	40.80	1704683
2008-04-07	41.03	41.28	40.24	40.79	1678732
2008-04-08	40.57	40.57	39.49	39.66	2697383
2008-04-09	39.40	39.66	38.60	38.61	1632864
2008-04-10	38.34	39.26	38.08	38.85	1469330
2008-04-11	38.40	38.70	37.95	37.99	1838435
2008-04-14	38.08	38.69	37.78	37.81	2280889
2008-04-15	38.24	38.52	37.89	38.42	1570850
2008-04-16	38.85	40.50	38.83	40.35	1951283
2008-04-17	40.14	40.34	39.67	40.30	1201244
2008-04-18	40.88	41.53	40.23	40.57	1618985
2008-04-21	40.34	40.43	38.93	38.93	1718004
2008-04-22	38.90	39.16	38.51	38.87	2386632
2008-04-23	39.09	39.97	38.79	39.73	2474800
2008-04-24	39.71	41.50	39.58	41.37	1676316
2008-04-25	41.59	42.14	41.14	42.09	1583845
2008-04-28	42.25	42.30	41.34	41.79	1750174
2008-04-29	41.55	41.76	40.55	40.63	1219556
2008-04-30	40.92	41.43	39.91	39.91	1504168
2008-05-01	39.84	41.51	39.50	40.98	2165193
2008-05-02	41.14	42.22	41.02	41.24	1862346
2008-05-05	41.05	41.49	40.50	41.39	920208
2008-05-06	40.74	41.60	40.71	41.60	2273446
2008-05-07	41.65	41.89	39.86	39.99	1582898
2008-05-08	40.22	40.38	39.55	39.79	1091427
2008-05-09	39.44	40.06	38.88	39.49	1255065
2008-05-12	39.75	40.94	39.64	40.79	1226529
2008-05-13	40.65	41.07	40.29	40.88	698997
2008-05-14	41.16	41.74	40.88	41.45	873404
2008-05-15	41.17	41.42	40.65	41.42	1147181
2008-05-16	41.29	41.41	40.60	40.87	987763
2008-05-19	40.81	41.37	40.64	41.12	881274
2008-05-20	41.08	41.46	40.53	40.89	1519663
2008-05-21	41.10	41.38	39.59	39.59	1464705
2008-05-22	39.59	39.97	39.13	39.31	1831859
2008-05-23	39.00	39.39	38.68	38.77	1517428
2008-05-27	39.02	39.55	38.70	39.08	1359417
2008-05-28	39.32	39.40	38.76	39.40	900728
2008-05-29	39.04	40.09	39.04	40.05	1423907
2008-05-30	40.03	40.50	39.05	39.35	1569886
2008-06-02	39.33	39.33	37.83	38.15	1720094
2008-06-03	38.65	38.91	38.02	38.61	1757760
2008-06-04	38.45	39.40	38.26	39.06	1608562
2008-06-05	39.31	40.29	39.07	40.18	1187686
2008-06-06	39.45	39.95	37.71	37.89	2135160
2008-06-09	38.07	38.47	37.19	37.19	2086941
2008-06-10	37.01	37.84	36.34	37.67	1805905
2008-06-11	37.29	37.77	36.50	36.52	1684693
2008-06-12	36.83	37.35	36.50	37.20	2224809
2008-06-13	37.74	37.90	36.69	37.79	1500172
2008-06-16	37.38	38.21	36.93	38.10	1586247
2008-06-17	38.41	38.77	36.67	36.70	1281618
2008-06-18	36.26	36.62	35.57	35.91	1742899
2008-06-19	36.01	37.27	35.50	37.24	2365501
2008-06-20	36.77	37.15	36.07	36.37	2383028
2008-06-23	36.37	36.47	35.21	35.27	1903403
2008-06-24	35.29	36.20	34.58	35.64	1939267
2008-06-25	35.95	37.21	35.87	36.59	1710562
2008-06-26	35.97	36.28	34.87	34.92	1507591
2008-06-27	35.14	35.48	34.48	34.77	2382841
2008-06-30	34.77	35.21	34.20	34.52	2093425
2008-07-01	33.91	34.00	32.81	33.90	3176393
2008-07-02	34.90	34.90	33.77	33.81	4687374
2008-07-03	34.35	34.43	33.73	34.06	1760507
2008-07-07	34.15	34.67	32.35	32.60	3593768
2008-07-08	31.71	35.51	31.43	34.71	6334081
2008-07-09	34.31	34.76	31.95	32.05	3820507
2008-07-10	31.87	33.31	31.37	32.87	3253941
2008-07-11	31.50	33.25	31.35	32.62	4321130
2008-07-14	33.56	33.56	30.87	30.99	3429166
2008-07-15	30.65	31.60	29.54	30.20	7484493
2008-07-16	30.29	32.56	29.63	32.36	6333226
2008-07-17	33.95	34.71	32.26	34.14	5985984
2008-07-18	34.23	34.46	33.37	34.24	2656208
2008-07-21	34.15	34.71	33.77	34.39	2768333
2008-07-22	33.85	35.76	33.28	35.65	4263466
2008-07-23	34.55	37.71	34.55	36.97	4437303
2008-07-24	36.94	37.42	33.49	33.81	4223345
2008-07-25	33.81	35.07	33.45	34.69	2879526
2008-07-28	34.60	35.53	33.54	33.83	2895192
2008-07-29	33.89	36.26	33.88	36.09	4218609
2008-07-30	36.04	36.86	34.31	35.70	3168865
2008-07-31	35.06	35.85	34.49	35.29	2425267
2008-08-01	35.12	35.42	33.99	34.95	2200586
2008-08-04	35.16	35.20	34.47	34.70	2325824
2008-08-05	35.15	36.92	34.85	36.74	3613931
2008-08-06	36.73	37.59	35.94	37.39	2497789
2008-08-07	36.67	37.24	34.86	35.28	3171190
2008-08-08	34.71	36.85	34.71	36.57	2506585
2008-08-11	36.28	38.20	35.87	37.41	2726281
2008-08-12	37.19	37.31	36.00	36.46	2252820
2008-08-13	36.18	36.31	34.72	35.46	2458324
2008-08-14	34.74	36.70	34.74	36.46	1690892
2008-08-15	36.63	37.16	36.05	37.06	1869106
2008-08-18	36.49	37.54	35.69	36.04	2015495
2008-08-19	35.51	35.59	34.49	34.75	2544243
2008-08-20	34.98	35.25	34.18	35.03	1959946
2008-08-21	34.20	35.02	34.12	34.67	1655028
2008-08-22	34.79	36.82	34.79	36.44	2373462
2008-08-25	36.71	36.71	34.79	34.88	1834144
2008-08-26	34.78	35.49	34.29	35.29	1250828
2008-08-27	34.92	36.04	34.56	35.76	1288956
2008-08-28	36.21	37.85	35.28	37.83	2118118
2008-08-29	37.45	37.79	37.01	37.14	1669629
2008-09-02	37.59	38.19	36.44	37.18	2278224
2008-09-03	37.02	37.77	36.59	37.75	2265091
2008-09-04	37.15	37.87	36.95	37.24	3698047
2008-09-05	36.66	37.91	36.50	37.81	3000128
2008-09-08	39.00	40.14	38.68	39.93	5979250
2008-09-09	38.37	38.98	37.10	37.60	6753235
2008-09-10	37.04	37.61	36.76	37.26	15098580
2008-09-11	37.00	38.48	36.75	38.29	5648285
2008-09-12	38.25	38.95	37.31	38.87	3563917
2008-09-15	37.68	38.51	36.24	36.24	6374448
2008-09-16	35.68	37.82	35.01	37.55	6641722
2008-09-17	36.76	37.60	35.52	35.77	5555882
2008-09-18	36.32	40.69	33.83	40.69	8176010
2008-09-19	42.08	47.80	38.88	42.95	11278091
2008-09-22	42.76	42.99	37.71	38.26	4647023
2008-09-23	39.74	40.16	36.74	37.22	4625004
2008-09-24	37.67	37.89	36.29	36.70	3930991
2008-09-25	37.15	37.83	36.44	37.29	3446739
2008-09-26	36.32	38.52	36.01	38.38	3152595
2008-09-29	37.57	38.63	35.72	36.55	5087291
2008-09-30	38.09	38.63	36.39	36.94	5088777
2008-10-01	36.32	37.06	35.38	36.14	3092508
2008-10-02	35.71	35.76	33.89	34.31	4153276
2008-10-03	34.34	35.16	30.76	31.36	6926536
2008-10-06	30.00	31.67	29.27	30.31	9314298
2008-10-07	30.38	30.60	27.44	27.67	8186397
2008-10-08	26.48	29.20	25.74	27.61	7107124
2008-10-09	28.19	29.56	25.43	25.43	7382196
2008-10-10	24.49	30.32	23.41	29.78	11633941
2008-10-13	30.65	30.97	28.92	30.60	5852222
2008-10-14	32.10	32.30	25.23	27.36	7039614
2008-10-15	25.83	27.08	24.00	24.74	6329405
2008-10-16	25.15	25.65	23.40	25.17	7360966
2008-10-17	24.00	25.79	23.35	24.63	4693355
2008-10-20	24.61	24.87	22.47	23.27	5388348
2008-10-21	23.24	24.03	22.43	22.57	4109475
2008-10-22	22.03	22.33	19.00	19.78	7742072
2008-10-23	19.92	20.43	16.86	19.05	12544137
2008-10-24	17.67	20.47	16.65	18.50	8678480
2008-10-27	17.95	19.49	17.50	17.62	6776246
2008-10-28	18.60	22.56	17.64	22.56	10352784
2008-10-29	22.48	22.48	20.26	20.77	8086928
2008-10-30	21.53	21.53	20.41	21.05	5877119
2008-10-31	20.94	22.73	20.74	22.58	7732584
2008-11-03	22.62	22.89	21.40	21.47	3284026
2008-11-04	21.79	23.30	21.04	23.30	5853280
2008-11-05	22.20	22.47	19.00	20.59	11114339
2008-11-06	19.97	20.71	19.00	20.00	5496606
2008-11-07	20.12	21.21	19.50	21.01	5652692
2008-11-10	21.10	21.31	18.57	19.00	6895216
2008-11-11	18.92	20.28	18.12	19.33	5896061
2008-11-12	18.45	18.85	16.85	17.26	9333022
2008-11-13	17.42	19.72	16.02	19.16	11615012
2008-11-14	18.50	18.88	16.95	17.25	6632051
2008-11-17	17.00	17.63	16.38	16.99	6875716
2008-11-18	16.91	17.37	15.81	16.94	9551828
2008-11-19	16.82	16.83	12.53	12.77	14624119
2008-11-20	12.30	13.32	10.37	11.26	18339884
2008-11-21	11.66	13.10	9.56	11.28	17487619
2008-11-24	11.61	15.08	11.60	15.08	14810567
2008-11-25	15.73	16.17	13.00	14.31	11352689
2008-11-26	14.30	15.12	13.22	15.02	10533566
2008-11-28	14.91	15.24	14.09	14.15	4023991
2008-12-01	13.87	14.38	11.50	11.87	12411353
2008-12-02	12.23	14.11	11.54	13.93	16259584
2008-12-03	13.20	15.14	12.81	14.73	12277697
2008-12-04	14.17	16.04	13.28	14.61	11473377
2008-12-05	14.40	16.49	14.02	16.28	10811078
2008-12-08	16.48	18.78	16.47	18.75	10065466
2008-12-09	18.28	18.50	16.00	16.29	8531356
2008-12-10	16.49	18.70	16.22	18.20	6744390
2008-12-11	17.52	17.91	14.45	14.91	12057774
2008-12-12	14.47	15.99	14.03	15.99	12643928
2008-12-15	16.76	16.76	14.51	15.14	5611840
2008-12-16	15.16	17.95	14.95	17.69	11358841
2008-12-17	17.11	20.02	17.02	18.86	8600919
2008-12-18	18.11	19.57	16.92	17.54	10438251
2008-12-19	18.08	18.85	17.24	18.85	7447265
2008-12-22	18.88	18.98	17.38	18.50	7480641
2008-12-23	18.16	19.33	18.13	18.65	5126204
2008-12-24	18.67	19.00	18.34	19.00	1249241
2008-12-26	19.17	19.69	17.60	18.50	2610295
2008-12-29	18.48	18.53	17.29	17.77	4761299
2008-12-30	17.76	17.91	17.07	17.77	4228726
2008-12-31	17.73	18.34	17.57	18.28	6157783
2009-01-02	18.48	19.26	17.63	18.20	6012454
2009-01-05	18.04	19.29	18.01	18.80	7062093
2009-01-06	19.23	20.88	18.88	20.45	8402689
2009-01-07	20.14	20.90	19.40	20.08	6190624
2009-01-08	19.57	20.15	18.99	19.85	6925737
2009-01-09	19.72	19.99	17.75	17.90	8983897
2009-01-12	18.02	18.02	16.04	16.36	7530751
2009-01-13	16.06	17.12	15.95	16.70	8332197
2009-01-14	16.14	16.54	15.41	15.81	9281008
2009-01-15	15.61	16.92	14.65	16.06	11160820
2009-01-16	16.53	17.14	15.70	17.07	7507608
2009-01-20	16.77	16.77	14.65	14.74	9629675
2009-01-21	14.89	16.78	14.11	16.71	9231320
2009-01-22	15.77	16.37	14.89	15.10	11079409
2009-01-23	14.57	15.79	14.27	15.61	5134507
2009-01-26	15.61	16.31	15.07	15.56	4896698
2009-01-27	15.87	16.13	15.29	15.68	4300559
2009-01-28	16.53	17.32	16.18	17.24	8115817
2009-01-29	16.49	16.78	15.27	15.43	7687610
2009-01-30	15.86	16.00	14.08	14.38	7792607
2009-02-02	14.12	14.20	13.18	14.11	9376478
2009-02-03	14.05	14.22	13.56	13.85	7993710
2009-02-04	13.94	14.52	13.40	13.45	7894664
2009-02-05	12.15	13.40	10.85	12.10	12410482
2009-02-06	12.39	13.64	12.13	13.38	8675659
2009-02-09	12.96	13.50	12.69	13.45	5367150
2009-02-10	13.20	13.45	11.37	11.66	9789659
2009-02-11	11.97	12.23	10.73	11.78	10036789
2009-02-12	11.61	11.82	10.65	11.70	10029152
2009-02-13	11.57	11.58	10.37	10.40	10390930
2009-02-17	10.00	10.34	9.40	9.49	11063572
2009-02-18	9.72	9.84	9.25	9.79	8965232
2009-02-19	9.97	10.23	9.06	9.20	9724166
2009-02-20	8.76	10.02	8.64	10.01	10953043
2009-02-23	10.13	10.27	8.77	8.79	10037175
2009-02-24	8.76	9.71	8.60	9.63	12338415
2009-02-25	9.50	9.89	8.76	9.42	11065835
2009-02-26	9.47	10.02	8.98	9.05	8763234
2009-02-27	8.71	9.20	8.71	8.85	9850073
2009-03-02	8.26	8.72	7.88	8.04	12016229
2009-03-03	8.09	8.40	7.54	8.06	9393211
2009-03-04	8.22	8.55	7.89	8.25	9906418
2009-03-05	7.93	8.03	7.09	7.21	11625514
2009-03-06	7.29	7.40	6.33	7.01	14839731
2009-03-09	7.03	7.43	6.64	7.43	9283230
2009-03-10	7.59	9.05	7.38	9.01	16258523
2009-03-11	9.02	9.19	8.45	8.60	11675338
2009-03-12	8.66	9.57	8.26	9.44	15883841
2009-03-13	9.50	9.56	8.86	9.18	7353154
2009-03-16	9.60	9.60	7.87	7.91	10877846
2009-03-17	7.91	8.41	7.27	8.38	13383501
2009-03-18	8.27	9.26	7.91	9.11	10994984
2009-03-19	9.34	9.45	8.28	8.39	10281860
2009-03-20	8.54	8.56	7.08	7.30	13732445
2009-03-23	7.76	8.75	7.33	8.47	16515117
2009-03-24	8.28	8.84	7.74	7.94	10532607
2009-03-25	8.28	8.45	6.93	7.66	12308317
2009-03-26	7.82	8.18	7.52	8.08	10978159
2009-03-27	7.91	8.04	7.43	7.65	7504074
2009-03-30	7.19	7.37	6.96	6.97	8456200
2009-03-31	6.99	7.94	6.98	7.62	11896346
2009-04-01	7.64	7.80	7.22	7.22	9869446
2009-04-02	7.47	7.64	7.03	7.49	14625219
2009-04-03	8.68	9.45	8.02	9.40	97666126
2009-04-06	9.06	9.65	8.75	9.33	23527054
2009-04-07	9.27	9.38	8.52	8.56	17008551
2009-04-08	8.52	8.99	8.40	8.94	19263470
2009-04-09	9.16	10.37	8.81	10.28	21536707
2009-04-13	9.85	10.48	9.70	10.17	12647013
2009-04-14	10.05	10.53	8.97	9.07	16374082
2009-04-15	9.38	10.30	9.15	10.21	16631354
2009-04-16	10.33	11.64	9.70	10.90	18049061
2009-04-17	10.90	11.67	10.50	11.08	13676581
2009-04-20	10.81	10.90	9.81	9.90	14787199
2009-04-21	9.52	11.24	9.28	11.02	18344210
2009-04-22	10.51	11.12	10.28	10.30	14355947
2009-04-23	10.45	10.82	10.04	10.77	11761719
2009-04-24	10.80	12.05	10.55	11.67	15035349
2009-04-27	11.36	11.56	10.38	10.76	11731745
2009-04-28	10.49	11.17	10.43	10.80	9614564
2009-04-29	10.95	11.78	10.81	11.33	13248227
2009-04-30	11.63	12.36	11.48	12.02	17687392
2009-05-01	11.95	11.99	10.96	11.15	11899214
2009-05-04	11.36	12.46	11.35	12.46	15365682
2009-05-05	12.23	12.35	11.32	11.51	10868426
2009-05-06	11.81	12.21	11.42	12.09	12443058
2009-05-07	12.33	12.33	10.73	11.07	12747615
2009-05-08	11.35	12.28	11.06	12.09	17454934
2009-05-11	11.53	11.76	11.32	11.40	11168516
2009-05-12	11.55	11.67	10.85	11.15	10068258
2009-05-13	10.90	10.90	10.05	10.17	9882693
2009-05-14	9.99	10.85	9.86	10.67	11098775
2009-05-15	10.57	10.70	9.86	10.06	9454260
2009-05-18	10.30	11.50	10.17	11.38	12499442
2009-05-19	11.21	11.41	10.82	11.05	9638221
2009-05-20	11.29	11.80	11.12	11.22	12549219
2009-05-21	11.00	11.50	10.71	11.29	10621395
2009-05-22	11.33	11.52	10.95	11.00	7218034
2009-05-26	10.94	12.00	10.75	11.91	14604215
2009-05-27	11.95	11.95	11.39	11.47	13394931
2009-05-28	11.65	11.76	11.19	11.57	10219384
2009-05-29	11.62	11.70	11.17	11.69	9623850
2009-06-01	11.85	12.77	11.60	12.38	11741949
2009-06-02	12.14	12.54	12.06	12.16	9020938
2009-06-03	12.08	12.24	11.94	12.16	5017192
2009-06-04	12.23	12.70	12.05	12.62	9994248
2009-06-05	12.76	12.98	12.22	12.40	7340193
2009-06-08	12.37	12.49	12.04	12.28	5880811
2009-06-09	12.18	12.33	11.74	11.88	6560257
2009-06-10	11.99	12.15	11.12	11.44	9947858
2009-06-11	11.38	11.55	11.00	11.07	6778548
2009-06-12	11.16	11.42	10.97	11.35	5986515
2009-06-15	11.26	11.26	10.26	10.39	9938724
2009-06-16	10.47	10.76	10.15	10.26	7818071
2009-06-17	10.22	10.37	9.88	9.96	7171264
2009-06-18	10.08	10.08	9.68	10.00	6484724
2009-06-19	10.14	10.22	9.96	10.17	9114715
2009-06-22	9.94	10.02	9.21	9.27	10426157
2009-06-23	9.33	9.63	9.21	9.44	7062335
2009-06-24	9.51	9.86	9.34	9.76	7232384
2009-06-25	9.62	9.96	9.55	9.96	5745237
2009-06-26	9.93	10.06	9.73	9.97	7547453
2009-06-29	10.00	10.14	9.65	9.88	6103918
2009-06-30	9.95	10.06	9.73	10.05	5220818
2009-07-01	10.11	10.28	9.92	10.20	4060584
2009-07-02	10.05	10.05	9.34	9.34	6964971
2009-07-06	9.05	9.72	9.05	9.72	9126465
2009-07-07	9.78	9.78	9.21	9.26	8094013
2009-07-08	9.32	9.41	8.58	8.83	15499496
2009-07-09	9.00	9.06	8.45	8.48	11606086
2009-07-10	8.45	8.66	8.16	8.61	8528229
2009-07-13	8.71	8.91	8.44	8.88	11130580
2009-07-14	8.77	8.91	8.54	8.84	7876953
2009-07-15	8.95	9.56	8.85	9.35	11391073
2009-07-16	9.26	9.28	8.96	9.19	6436148
2009-07-17	9.18	9.19	8.16	8.22	13245787
2009-07-20	8.28	8.71	8.28	8.65	10373454
2009-07-21	8.66	8.75	8.37	8.59	6537220
2009-07-22	8.43	8.84	8.36	8.64	4659449
2009-07-23	8.82	9.33	8.62	9.15	12678494
2009-07-24	9.05	9.23	8.70	9.16	7882850
2009-07-27	9.16	9.51	9.05	9.45	7448893
2009-07-28	9.35	9.35	9.14	9.19	5762075
2009-07-29	9.01	9.19	8.93	9.07	6654192
2009-07-30	9.22	9.82	9.09	9.57	11327270
2009-07-31	9.48	9.97	9.31	9.84	8730601
2009-08-03	9.94	10.13	9.89	10.09	9657930
2009-08-04	10.05	11.09	9.89	10.85	15815283
2009-08-05	10.46	11.36	10.44	11.36	14506265
2009-08-06	11.44	11.91	11.19	11.33	12425041
2009-08-07	11.51	12.51	11.31	12.03	9791317
2009-08-10	11.97	12.17	11.57	11.80	8169194
2009-08-11	11.63	11.75	11.28	11.32	7558949
2009-08-12	11.28	11.84	11.21	11.54	6679644
2009-08-13	11.69	11.80	11.38	11.48	6678614
2009-08-14	11.25	11.34	10.82	11.16	6691028
2009-08-17	10.64	10.82	10.40	10.45	6904552
2009-08-18	10.44	10.98	10.44	10.82	5332335
2009-08-19	10.57	10.72	10.47	10.63	5153280
2009-08-20	10.61	11.46	10.61	11.41	6193136
2009-08-21	11.86	12.19	11.51	12.05	9725602
2009-08-24	12.16	12.33	11.88	11.91	7182153
2009-08-25	11.61	12.48	11.60	12.29	8875805
2009-08-26	12.26	12.49	11.94	12.45	7942126
2009-08-27	12.42	12.55	12.06	12.43	10222740
2009-08-28	12.30	12.74	12.23	12.69	8284435
2009-08-31	12.52	12.63	12.20	12.55	11589583
2009-09-01	12.50	12.56	11.77	11.83	10416187
2009-09-02	11.75	11.75	11.23	11.26	10306513
2009-09-03	11.41	11.50	11.01	11.49	7379477
2009-09-04	11.50	11.69	11.19	11.69	4505333
2009-09-08	11.91	12.27	11.86	12.27	8204814
2009-09-09	12.30	12.74	12.12	12.66	8099085
2009-09-10	12.62	13.00	12.37	12.97	6633944
2009-09-11	13.00	13.28	12.77	13.04	9500609
2009-09-14	12.83	13.35	12.72	13.35	10055996
2009-09-15	13.39	14.23	13.03	14.15	23555444
2009-09-16	14.25	15.30	14.20	14.85	19744818
2009-09-17	14.80	15.87	14.72	15.26	18944299
2009-09-18	15.32	15.46	14.79	14.94	17550340
2009-09-21	14.76	14.93	14.41	14.46	8650396
2009-09-22	14.59	14.94	14.39	14.89	8936357
2009-09-23	14.94	15.01	13.80	13.80	9369482
2009-09-24	13.87	14.15	12.93	12.95	10606154
2009-09-25	12.90	13.41	12.68	13.02	8000992
2009-09-28	13.11	13.77	13.07	13.76	7607662
2009-09-29	13.81	13.82	13.24	13.32	6238215
2009-09-30	13.34	13.47	12.83	13.04	12420715
2009-10-01	12.93	13.03	11.99	12.02	10844344
2009-10-02	11.69	12.24	11.54	11.73	9702715
2009-10-05	11.90	12.22	11.80	12.10	5717243
2009-10-06	12.24	12.50	11.99	12.24	9192785
2009-10-07	12.17	12.36	11.87	12.20	5866876
2009-10-08	12.32	12.68	12.30	12.58	5296538
2009-10-09	12.51	12.70	12.25	12.70	6116716
2009-10-12	12.80	12.89	12.60	12.77	4589913
2009-10-13	12.70	12.75	12.33	12.62	6352549
2009-10-14	12.89	13.59	12.87	13.51	9816832
2009-10-15	13.36	13.67	13.22	13.66	6927570
2009-10-16	13.36	13.49	13.08	13.16	5338587
2009-10-19	13.20	13.49	13.19	13.39	5948016
2009-10-20	13.45	13.46	12.97	13.11	4850441
2009-10-21	12.96	14.08	12.96	13.59	11272517
2009-10-22	13.60	14.01	13.49	14.01	10740944
2009-10-23	14.05	14.06	13.55	13.66	7139880
2009-10-26	13.73	14.20	13.46	13.53	6195753
2009-10-27	13.60	13.66	12.70	12.80	11330134
2009-10-28	12.66	13.05	12.15	12.20	11399619
2009-10-29	12.43	13.04	12.34	12.98	7505341
2009-10-30	12.73	13.00	12.22	12.64	13056072
2009-11-02	12.51	13.02	12.30	12.78	8312676
2009-11-03	12.58	13.01	12.39	12.97	8071874
2009-11-04	13.15	13.29	12.45	12.48	10704472
2009-11-05	12.34	12.38	11.54	12.03	16233461
2009-11-06	11.85	12.12	11.80	11.95	7641054
2009-11-09	12.20	12.82	12.03	12.81	10026718
2009-11-10	12.80	12.80	12.27	12.50	5538425
2009-11-11	12.73	12.88	12.48	12.80	5955320
2009-11-12	12.73	12.81	12.46	12.48	4457869
2009-11-13	12.55	12.84	12.33	12.45	8362834
2009-11-16	12.55	13.02	12.55	12.79	8172732
2009-11-17	12.77	13.00	12.57	12.57	6059057
2009-11-18	12.60	12.75	12.49	12.69	7801876
2009-11-19	12.58	12.58	12.27	12.45	7051152
2009-11-20	12.37	12.48	12.21	12.40	5003173
2009-11-23	12.49	12.79	12.29	12.36	5681071
2009-11-24	12.45	12.45	12.00	12.06	5401932
2009-11-25	12.06	12.35	12.06	12.29	4048118
2009-11-27	11.76	12.13	11.76	11.85	3303954
2009-11-30	11.91	12.35	11.83	12.32	7809480
2009-12-01	12.43	12.50	12.13	12.25	7216187
2009-12-02	12.26	12.87	12.13	12.80	7526506
2009-12-03	12.45	13.17	12.45	12.76	9596968
2009-12-04	13.04	13.64	13.04	13.59	15481529
2009-12-07	13.57	13.79	12.97	13.08	9365128
2009-12-08	12.39	12.69	12.23	12.51	35167578
2009-12-09	12.68	12.68	12.38	12.41	13858547
2009-12-10	12.50	12.54	12.18	12.26	9935490
2009-12-11	12.41	12.52	12.23	12.50	8799063
2009-12-14	12.21	12.60	12.17	12.52	9887574
2009-12-15	12.34	12.57	12.30	12.50	8226484
2009-12-16	12.33	12.62	12.30	12.50	6300300
2009-12-17	12.41	12.60	12.32	12.45	4082008
2009-12-18	12.61	12.83	12.46	12.83	6918878
2009-12-21	12.96	13.18	12.83	13.17	5772735
2009-12-22	13.04	13.45	13.04	13.44	4001808
2009-12-23	13.48	13.88	13.36	13.66	4446259
2009-12-24	13.79	13.99	13.62	13.97	2051591
2009-12-28	14.06	14.21	13.86	13.98	2718294
2009-12-29	14.07	14.22	13.77	13.85	2907861
2009-12-30	13.79	13.93	13.58	13.93	3160932
2009-12-31	13.98	14.00	13.42	13.53	5256487
2010-01-04	13.62	13.88	13.56	13.66	6263728
2010-01-05	13.58	13.72	13.41	13.59	5996162
2010-01-06	13.59	13.76	13.51	13.65	6165591
2010-01-07	13.58	14.14	13.58	14.11	6926148
2010-01-08	14.05	14.18	13.78	13.93	5636970
2010-01-11	14.06	14.17	13.88	14.13	5671368
2010-01-12	13.75	14.06	13.67	13.74	9849361
2010-01-13	13.72	14.39	13.68	14.19	7826270
2010-01-14	14.11	14.19	13.80	13.97	5803021
2010-01-15	13.88	13.99	13.54	13.62	7875047
2010-01-19	13.37	13.86	13.33	13.81	8136858
2010-01-20	13.65	13.67	13.40	13.61	7683417
2010-01-21	13.67	13.75	13.25	13.27	9368318
2010-01-22	13.28	13.53	12.96	13.04	9154054
2010-01-25	13.28	13.28	12.80	13.05	6171286
2010-01-26	12.98	13.10	12.79	12.84	6221918
2010-01-27	12.85	12.90	12.52	12.83	7591468
2010-01-28	12.99	12.99	12.40	12.59	6152797
2010-01-29	12.69	12.84	12.46	12.62	7352993
2010-02-01	12.72	12.93	12.66	12.93	4493865
2010-02-02	12.95	13.09	12.76	13.01	5560257
2010-02-03	12.97	13.07	12.54	12.66	5976813
2010-02-04	12.57	12.91	12.49	12.66	13464871
2010-02-05	12.66	13.19	12.63	12.97	12127807
2010-02-08	12.95	13.11	12.58	12.60	6487090
2010-02-09	12.75	12.89	12.56	12.80	10004938
2010-02-10	12.83	13.00	12.50	12.76	3429027
2010-02-11	12.78	12.85	12.54	12.73	5017652
2010-02-12	12.63	12.84	12.50	12.82	4772837
2010-02-16	12.95	13.26	12.88	13.23	4421910
2010-02-17	13.33	13.57	13.23	13.42	4424423
2010-02-18	13.34	13.86	13.34	13.74	5190970
2010-02-19	13.70	13.79	13.49	13.71	4500364
2010-02-22	13.70	13.80	13.59	13.64	3401087
2010-02-23	13.57	13.68	13.38	13.44	4255509
2010-02-24	13.51	13.80	13.44	13.80	4363715
2010-02-25	13.61	14.01	13.48	13.95	4946272
2010-02-26	13.98	14.09	13.88	13.89	8049831
2010-03-01	13.95	14.10	13.87	14.00	5629913
2010-03-02	14.07	14.12	13.94	14.02	6764327
2010-03-03	14.00	14.14	13.89	14.00	5604520
2010-03-04	14.05	14.09	13.94	14.04	4368258
2010-03-05	14.13	14.66	14.01	14.61	5533636
2010-03-08	14.61	14.85	14.60	14.75	3082554
2010-03-09	14.69	14.93	14.54	14.68	4133589
2010-03-10	14.75	14.87	14.57	14.75	3404704
2010-03-11	14.69	14.95	14.56	14.93	3014597
2010-03-12	15.01	15.20	14.96	15.12	2874399
2010-03-15	15.02	15.19	14.86	15.09	3570151
2010-03-16	15.17	15.63	15.11	15.57	5046082
2010-03-17	15.63	16.05	15.55	15.90	4893092
2010-03-18	15.91	15.91	15.60	15.64	5784836
2010-03-19	15.61	15.76	15.45	15.57	5360945
2010-03-22	15.48	15.85	15.36	15.79	3762986
2010-03-23	15.84	15.90	15.54	15.69	5477495
2010-03-24	15.64	15.99	15.62	15.88	4129490
2010-03-25	15.99	16.44	15.98	16.06	4768642
2010-03-26	16.10	16.23	15.88	16.10	5636186
2010-03-29	16.19	16.21	15.94	16.16	4428723
2010-03-30	16.17	16.21	15.97	16.04	5245829
2010-03-31	15.89	15.94	15.63	15.64	6897983
2010-04-01	15.79	15.88	15.58	15.74	5960635
2010-04-05	15.75	16.13	15.74	16.06	6218495
2010-04-06	16.00	16.55	15.94	16.53	5386725
2010-04-07	16.47	16.55	15.92	15.99	6464856
2010-04-08	15.96	16.22	15.87	16.09	5031531
2010-04-09	16.15	16.47	16.09	16.40	5508770
2010-04-12	16.42	16.51	16.16	16.16	4679182
2010-04-13	16.15	16.59	16.15	16.50	5268728
2010-04-14	16.66	16.72	16.23	16.29	6227514
2010-04-15	16.28	16.30	15.58	15.65	7215640
2010-04-16	15.59	15.77	15.11	15.13	11120903
2010-04-19	15.01	15.31	14.81	15.15	10497773
2010-04-20	15.34	15.34	14.92	15.12	9806706
2010-04-21	15.11	15.51	15.06	15.31	7471695
2010-04-22	15.18	15.77	15.05	15.70	5520506
2010-04-23	15.75	15.91	15.57	15.75	4559453
2010-04-26	15.75	16.14	15.75	15.91	4692749
2010-04-27	15.76	16.00	15.34	15.36	5839120
2010-04-28	15.54	15.70	15.32	15.49	5330829
2010-04-29	15.64	16.30	15.64	16.29	5965124
2010-04-30	16.21	16.48	15.57	15.59	6446720
2010-05-03	15.76	16.18	15.74	16.11	5866674
2010-05-04	15.88	16.01	15.47	15.70	7613763
2010-05-05	15.40	15.67	15.14	15.30	5199514
2010-05-06	15.21	15.66	13.71	15.05	12436703
2010-05-07	15.11	15.66	14.65	15.01	9778622
2010-05-10	15.86	16.39	15.81	16.35	10292571
2010-05-11	16.08	16.59	15.87	16.40	8575032
2010-05-12	16.49	16.71	16.36	16.60	5662966
2010-05-13	16.55	16.65	16.17	16.20	6268285
2010-05-14	15.92	16.06	15.57	15.73	7947144
2010-05-17	15.74	16.13	15.20	15.60	7714398
2010-05-18	15.83	15.99	14.97	15.03	6703315
2010-05-19	14.94	15.37	14.33	14.69	7038442
2010-05-20	14.35	14.44	13.78	13.80	9101182
2010-05-21	13.56	14.30	13.43	14.28	8631789
2010-05-24	14.31	14.36	13.77	13.81	4513102
2010-05-25	13.34	13.89	13.07	13.86	6320482
2010-05-26	14.08	14.33	13.68	13.80	7805930
2010-05-27	14.12	14.58	13.94	14.56	5832287
2010-05-28	14.50	14.66	14.24	14.30	5265572
2010-06-01	14.13	14.54	13.99	14.07	6537710
2010-06-02	14.22	14.50	14.00	14.48	5403539
2010-06-03	14.44	14.56	14.24	14.41	3883516
2010-06-04	14.09	14.34	13.23	13.31	9312777
2010-06-07	13.42	13.73	13.33	13.43	7708506
2010-06-08	13.37	13.71	13.03	13.69	8184333
2010-06-09	13.81	14.20	13.64	13.72	7096168
2010-06-10	13.98	14.51	13.89	14.49	5255446
2010-06-11	14.26	14.57	14.19	14.54	5008255
2010-06-14	14.69	15.00	14.58	14.83	6220303
2010-06-15	14.95	15.33	14.74	15.29	4274572
2010-06-16	15.14	15.25	14.92	15.00	4889370
2010-06-17	15.04	15.13	14.69	14.96	6313593
2010-06-18	15.03	15.22	14.82	15.17	7683080
2010-06-21	15.38	15.62	15.13	15.21	5467414
2010-06-22	15.15	15.34	14.64	14.65	6902753
2010-06-23	14.73	14.85	14.46	14.69	7603522
2010-06-24	14.56	14.65	14.24	14.28	8704004
2010-06-25	14.39	14.78	14.26	14.69	7651531
2010-06-28	14.78	14.89	14.42	14.52	4137564
2010-06-29	14.13	14.14	13.44	13.56	6882037
2010-06-30	13.56	13.90	13.39	13.44	7432401
2010-07-01	13.47	13.56	12.95	13.34	6349352
2010-07-02	13.39	13.46	12.85	13.03	5686874
2010-07-06	13.45	13.51	12.51	12.66	7602992
2010-07-07	12.73	13.35	12.68	13.34	7811635
2010-07-08	13.49	13.60	13.18	13.45	7573386
2010-07-09	13.34	13.61	13.34	13.60	4762225
2010-07-12	13.59	13.74	13.42	13.68	3694479
2010-07-13	13.88	14.19	13.84	14.11	6649728
2010-07-14	13.97	14.14	13.75	14.01	4554447
2010-07-15	14.09	14.13	13.60	14.07	4481936
2010-07-16	13.88	13.95	13.26	13.37	7258699
2010-07-19	13.38	13.70	13.17	13.67	5006235
2010-07-20	13.38	13.97	13.32	13.95	5680434
2010-07-21	14.11	14.11	13.58	13.65	6417019
2010-07-22	13.85	14.48	13.85	14.40	7903203
2010-07-23	14.37	14.76	14.20	14.73	6776420
2010-07-26	14.67	15.22	14.56	15.16	4534656
2010-07-27	15.32	15.34	14.86	15.07	6786000
2010-07-28	15.02	15.56	15.02	15.14	6545524
2010-07-29	15.29	15.37	14.94	15.13	4512194
2010-07-30	14.88	15.19	14.80	15.07	5743211
2010-08-02	15.36	15.62	15.27	15.48	5689095
2010-08-03	15.35	15.36	14.99	15.11	5403911
2010-08-04	15.14	15.28	14.98	15.20	4673281
2010-08-05	15.07	15.47	15.04	15.32	4649695
2010-08-06	15.15	15.29	14.85	15.06	5035834
2010-08-09	15.22	15.27	15.01	15.25	3101288
2010-08-10	15.06	15.16	14.81	15.00	4135348
2010-08-11	14.61	14.93	14.55	14.65	5714288
2010-08-12	14.44	14.66	14.41	14.55	6740271
2010-08-13	14.53	14.83	14.50	14.58	4833214
2010-08-16	14.48	14.75	14.29	14.68	3896886
2010-08-17	14.85	15.21	14.66	15.11	4899436
2010-08-18	15.09	15.25	15.01	15.13	4018232
2010-08-19	15.03	15.08	14.44	14.49	4550655
2010-08-20	14.36	14.48	14.25	14.38	2946135
2010-08-23	14.51	14.56	14.34	14.38	2593445
2010-08-24	14.11	14.42	14.00	14.23	3687168
2010-08-25	14.08	14.69	14.08	14.61	4182144
2010-08-26	14.68	14.85	14.52	14.67	5016739
2010-08-27	14.76	14.97	14.35	14.95	4109666
2010-08-30	14.88	15.06	14.81	14.81	4118245
2010-08-31	14.80	14.99	14.67	14.91	4288562
2010-09-01	15.17	15.32	15.05	15.30	6501795
2010-09-02	15.26	15.64	15.14	15.59	3913997
2010-09-03	15.76	15.88	15.61	15.85	2472802
2010-09-07	15.66	15.77	15.52	15.54	2792236
2010-09-08	15.63	15.73	15.43	15.52	2763465
2010-09-09	15.77	15.83	15.30	15.43	2383396
2010-09-10	15.43	15.69	15.32	15.55	2136069
2010-09-13	15.82	15.89	15.62	15.86	2312229
2010-09-14	15.78	16.00	15.69	15.88	2859382
2010-09-15	15.80	16.00	15.74	16.00	2715261
2010-09-16	15.97	16.02	15.84	15.91	3396608
2010-09-17	15.97	16.16	15.82	16.14	5242632
2010-09-20	16.10	16.84	16.10	16.80	5765308
2010-09-21	16.83	17.05	16.69	16.79	14539823
2010-09-22	16.69	16.93	16.53	16.67	10993646
2010-09-23	16.49	16.69	16.08	16.10	9112645
2010-09-24	16.35	16.70	16.35	16.65	4306295
2010-09-27	16.64	16.64	16.16	16.20	3619224
2010-09-28	16.26	16.28	15.92	16.19	6502012
2010-09-29	16.06	16.13	15.67	15.75	5776793
2010-09-30	15.92	16.10	15.59	15.74	7041322
2010-10-01	15.75	15.89	15.64	15.79	6037594
2010-10-04	15.76	16.30	15.75	16.27	7026983
2010-10-05	16.48	16.76	16.22	16.66	6469428
2010-10-06	16.62	16.83	16.54	16.81	7090969
2010-10-07	16.91	17.00	16.76	16.80	6049387
2010-10-08	16.86	16.93	16.71	16.82	4267628
2010-10-11	16.81	16.96	16.74	16.78	3145399
2010-10-12	16.77	16.95	16.67	16.90	3629956
2010-10-13	17.00	17.16	16.87	16.96	3541990
2010-10-14	16.89	17.01	16.58	16.74	3715558
2010-10-15	16.94	17.11	16.82	17.03	7364717
2010-10-18	17.01	17.14	16.95	17.11	4258364
2010-10-19	16.83	17.10	16.72	16.80	4086293
2010-10-20	16.82	17.42	16.80	17.30	4728546
2010-10-21	17.37	17.48	17.27	17.38	5929643
2010-10-22	17.39	17.49	17.29	17.33	2840734
2010-10-25	17.50	17.50	17.22	17.27	3384846
2010-10-26	17.18	17.21	16.99	17.07	2930000
2010-10-27	16.97	17.11	16.90	17.04	3487152
2010-10-28	17.13	17.28	16.88	17.23	2420712
2010-10-29	17.13	17.38	17.13	17.21	3374970
2010-11-01	17.31	17.50	17.07	17.20	3246838
2010-11-02	17.36	17.46	16.98	17.06	5190996
2010-11-03	17.14	17.28	16.85	16.93	4148694
2010-11-04	18.22	18.40	16.90	17.61	10965587
2010-11-05	17.66	18.22	17.61	18.08	4443850
2010-11-08	18.11	18.17	17.73	18.14	3670700
2010-11-09	18.24	18.28	17.35	17.49	7385287
2010-11-10	17.53	17.71	17.26	17.59	4315052
2010-11-11	17.28	17.42	17.09	17.25	3079047
2010-11-12	17.11	17.38	16.87	16.94	4829669
2010-11-15	17.03	17.15	16.50	16.51	5586077
2010-11-16	16.38	16.51	15.61	15.68	7428725
2010-11-17	15.67	15.97	15.67	15.86	5517119
2010-11-18	16.07	16.36	16.04	16.23	4851145
2010-11-19	16.15	16.37	16.03	16.37	3742840
2010-11-22	16.51	16.54	16.28	16.39	3568229
2010-11-23	16.17	16.33	15.99	16.31	4614637
2010-11-24	16.47	16.83	16.43	16.81	3766289
2010-11-26	16.62	16.75	16.54	16.62	1002497
2010-11-29	16.47	16.82	16.42	16.78	3669462
2010-11-30	16.54	16.82	16.48	16.66	3913962
2010-12-01	16.94	16.94	16.59	16.84	4945533
2010-12-02	16.88	17.33	16.83	17.25	4783142
2010-12-03	17.20	17.34	17.03	17.28	4346593
2010-12-06	17.24	17.57	17.09	17.53	6884418
2010-12-07	17.77	17.81	17.61	17.66	6566259
2010-12-08	17.73	17.75	17.15	17.38	4357763
2010-12-09	17.45	17.51	16.96	17.02	5925837
2010-12-10	17.10	17.27	17.03	17.15	2958754
2010-12-13	17.20	17.29	17.07	17.10	2504998
2010-12-14	17.12	17.20	16.69	16.76	3027206
2010-12-15	16.68	16.91	16.45	16.54	3045990
2010-12-16	16.57	16.71	16.45	16.62	2137300
2010-12-17	16.64	17.02	16.64	16.91	10008442
2010-12-20	16.95	17.21	16.94	17.14	4930988
2010-12-21	17.23	17.46	17.12	17.43	4449502
2010-12-22	17.41	17.66	17.40	17.41	3083855
2010-12-23	17.44	17.55	17.31	17.35	2032940
2010-12-27	17.30	17.78	17.23	17.77	2788468
2010-12-28	17.82	18.00	17.69	17.92	3572184
2010-12-29	17.99	18.14	17.89	18.11	3099302
2010-12-30	18.00	18.16	17.92	18.08	3210104
2010-12-31	18.07	18.41	17.98	18.04	4562186
2011-01-03	18.27	18.40	18.14	18.37	5779025
2011-01-04	18.41	18.43	17.92	17.99	6009452
2011-01-05	17.92	18.25	17.92	18.25	5065758
2011-01-06	18.29	18.37	18.04	18.09	5004546
2011-01-07	18.23	18.29	17.95	18.07	5445774
2011-01-10	17.98	18.08	17.83	17.83	5020453
2011-01-11	17.96	18.00	17.52	17.61	5751441
2011-01-12	17.77	18.01	17.66	17.93	8798717
2011-01-13	17.88	17.99	17.83	17.90	5828541
2011-01-14	17.89	18.14	17.88	18.08	5359480
2011-01-18	17.99	18.12	17.89	18.04	4692441
2011-01-19	18.00	18.06	17.71	17.78	4177409
2011-01-20	17.82	18.00	17.70	17.74	4375437
2011-01-21	17.88	17.88	17.70	17.71	3305404
2011-01-24	17.75	17.91	17.66	17.85	3009803
2011-01-25	17.78	17.94	17.65	17.87	4878080
2011-01-26	17.96	17.98	17.68	17.98	8824841
2011-01-27	18.06	18.17	17.96	18.05	4273220
2011-01-28	18.10	18.22	17.82	17.83	4570296
2011-01-31	17.92	18.15	17.92	18.09	5051865
2011-02-01	18.21	18.31	17.96	18.28	3907772
2011-02-02	18.21	18.50	18.14	18.43	3937517
2011-02-03	18.43	18.55	18.25	18.51	3935193
2011-02-04	18.50	18.55	18.21	18.38	4340392
2011-02-07	18.41	18.77	18.33	18.72	4706712
2011-02-08	18.72	18.79	18.63	18.68	4246364
2011-02-09	18.65	18.85	18.62	18.84	2765314
2011-02-10	18.66	18.96	18.49	18.66	5741685
2011-02-11	18.62	18.70	18.50	18.56	5442056
2011-02-14	18.58	18.66	18.49	18.55	3449920
2011-02-15	18.48	18.58	18.28	18.38	3491890
2011-02-16	18.48	18.74	18.42	18.73	2645817
2011-02-17	18.65	18.90	18.65	18.85	2014054
2011-02-18	18.86	18.90	18.62	18.79	4061840
2011-02-22	18.54	18.84	18.47	18.61	3004173
2011-02-23	18.63	18.78	18.38	18.53	2834920
2011-02-24	18.50	18.60	18.16	18.36	3587688
2011-02-25	18.44	18.90	18.44	18.88	4058317
2011-02-28	18.94	19.47	18.90	19.38	4518016
2011-03-01	19.40	19.50	18.46	18.50	6519590
2011-03-02	18.49	18.58	18.11	18.17	4620474
2011-03-03	18.36	18.50	18.14	18.36	4345355
2011-03-04	18.34	18.37	18.03	18.19	3314524
2011-03-07	18.24	18.33	17.95	18.15	2481746
2011-03-08	18.16	18.52	18.13	18.34	2876099
2011-03-09	18.32	18.54	18.11	18.44	2086000
2011-03-10	18.18	18.21	17.86	17.89	4441878
2011-03-11	17.92	18.13	17.75	18.05	3869965
2011-03-14	17.86	17.97	17.69	17.71	2590764
2011-03-15	17.14	17.78	17.14	17.60	3299500
2011-03-16	17.55	17.60	16.98	17.18	5563528
2011-03-17	17.45	17.52	17.23	17.46	2984757
2011-03-18	17.74	17.88	17.56	17.68	3646381
2011-03-21	17.91	17.94	17.75	17.81	2068945
2011-03-22	17.85	17.94	17.74	17.84	2656573
2011-03-23	17.77	17.84	17.43	17.55	3122573
2011-03-24	17.65	17.75	17.38	17.68	2749096
2011-03-25	17.72	17.93	17.66	17.75	2510609
2011-03-28	17.75	17.86	17.59	17.72	2608859
2011-03-29	17.69	17.93	17.51	17.91	1977193
2011-03-30	18.02	18.23	17.86	18.17	2980521
2011-03-31	18.10	18.40	18.09	18.34	2969227
2011-04-01	18.30	18.30	17.79	17.91	4241443
2011-04-04	17.98	18.08	17.84	17.94	2303977
2011-04-05	17.93	18.08	17.88	17.92	2276297
2011-04-06	17.99	18.05	17.89	17.99	2837968
2011-04-07	17.92	17.97	17.65	17.68	4971128
2011-04-08	17.75	17.86	17.48	17.54	2880350
2011-04-11	17.58	17.75	17.57	17.58	3787225
2011-04-12	17.48	17.69	17.44	17.46	2837665
2011-04-13	17.53	17.61	17.33	17.46	2559312
2011-04-14	17.34	17.76	17.28	17.72	3591572
2011-04-15	17.78	18.12	17.74	18.05	3362493
2011-04-18	17.79	18.07	17.79	18.05	4887420
2011-04-19	18.05	18.30	18.05	18.29	4227545
2011-04-20	18.50	18.68	18.42	18.57	4999333
2011-04-21	18.62	18.80	18.46	18.67	5112526
2011-04-25	18.65	18.79	18.57	18.74	2734978
2011-04-26	18.82	18.95	18.69	18.89	4582682
2011-04-27	18.98	19.02	18.87	18.99	5027298
2011-04-28	18.98	19.53	18.89	19.45	3710710
2011-04-29	19.48	19.67	19.15	19.54	3157859
2011-05-02	19.71	19.80	19.50	19.66	3046760
2011-05-03	19.64	19.80	19.12	19.39	3444385
2011-05-04	19.41	19.63	19.26	19.40	3673517
2011-05-05	18.50	19.48	18.50	19.34	5330760
2011-05-06	19.50	19.52	19.00	19.07	2988586
2011-05-09	19.11	19.30	19.02	19.27	2667108
2011-05-10	19.29	19.69	19.29	19.64	2723732
2011-05-11	19.38	19.46	19.11	19.24	3858569
2011-05-12	19.20	19.30	18.90	19.14	5997208
2011-05-13	19.18	19.25	18.92	18.98	3415891
2011-05-16	18.95	19.26	18.89	19.14	2835945
2011-05-17	19.09	19.22	18.96	19.08	3336204
2011-05-18	19.15	19.33	19.00	19.32	2902266
2011-05-19	19.44	19.50	19.21	19.41	2249591
2011-05-20	19.40	19.40	18.94	18.98	3097802
2011-05-23	18.69	18.96	18.69	18.83	2587847
2011-05-24	18.91	18.97	18.75	18.84	2355677
2011-05-25	18.79	19.02	18.61	18.91	2577414
2011-05-26	18.88	19.11	18.75	19.09	2808543
2011-05-27	19.19	19.21	19.04	19.16	1790007
2011-05-31	19.13	19.55	19.07	19.51	5677073
2011-06-01	19.45	19.47	18.60	18.66	5314371
2011-06-02	18.66	18.82	18.38	18.43	4531278
2011-06-03	18.17	18.77	18.17	18.68	3776013
2011-06-06	18.68	18.73	18.09	18.10	5236962
2011-06-07	18.22	18.60	18.18	18.34	4411165
2011-06-08	18.30	18.47	18.05	18.11	5478644
2011-06-09	18.19	18.19	17.67	17.67	6028047
2011-06-10	17.66	17.72	17.19	17.23	7069787
2011-06-13	17.27	17.45	17.16	17.19	6919214
2011-06-14	17.42	17.46	17.33	17.39	7174896
2011-06-15	17.26	17.31	17.01	17.16	8778469
2011-06-16	17.24	17.48	17.16	17.42	6353531
2011-06-17	17.59	17.74	17.38	17.73	5306477
2011-06-20	17.65	18.17	17.65	18.02	5684616
2011-06-21	18.15	18.20	17.93	18.16	4900488
2011-06-22	18.09	18.45	18.03	18.27	4803802
2011-06-23	17.86	18.19	17.73	18.04	7113865
2011-06-24	18.04	18.21	17.89	18.08	3963964
2011-06-27	18.14	18.35	18.07	18.26	3059697
2011-06-28	18.32	18.44	18.14	18.44	3117382
2011-06-29	18.54	18.68	18.36	18.66	3227270
2011-06-30	18.75	18.82	18.54	18.64	3872193
2011-07-01	18.46	18.77	18.38	18.73	3666028
2011-07-05	18.74	18.99	18.68	18.97	3836551
2011-07-06	18.93	19.11	18.81	19.08	4276424
2011-07-07	19.21	19.45	19.18	19.37	3674309
2011-07-08	19.11	19.53	19.11	19.50	5804604
2011-07-11	19.20	19.34	19.08	19.15	3597421
2011-07-12	19.06	19.60	19.06	19.34	5550771
2011-07-13	19.40	19.47	19.18	19.20	5966207
2011-07-14	19.30	19.30	18.97	19.08	5311690
2011-07-15	19.19	19.38	19.03	19.35	3864743
2011-07-18	19.30	19.36	19.08	19.19	3664365
2011-07-19	19.34	19.76	19.32	19.72	3079885
2011-07-20	19.75	19.92	19.66	19.82	3399993
2011-07-21	19.99	20.26	19.94	20.09	5150597
2011-07-22	20.14	20.31	20.05	20.30	3420830
2011-07-25	20.11	20.26	19.94	20.04	4048075
2011-07-26	20.10	20.15	19.90	19.99	3247620
2011-07-27	19.94	19.94	19.25	19.25	5642329
2011-07-28	19.28	19.42	19.02	19.09	4524667
2011-07-29	18.93	19.18	18.67	19.03	5393679
2011-08-01	19.23	19.32	18.59	18.72	4022757
2011-08-02	18.55	18.67	18.03	18.04	3775870
2011-08-03	18.04	18.10	17.40	17.85	6504889
2011-08-04	17.60	17.66	16.55	16.59	7238954
2011-08-05	16.85	16.85	15.78	16.09	10118492
2011-08-08	15.85	15.99	14.60	14.64	11533388
2011-08-09	15.00	16.31	14.90	16.29	10884777
2011-08-10	15.81	16.76	15.70	15.87	11484965
2011-08-11	16.16	17.46	15.96	17.09	8269828
2011-08-12	17.31	17.53	16.75	16.86	4303897
2011-08-15	17.03	17.72	16.94	17.72	4456241
2011-08-16	17.45	17.65	17.19	17.30	4113784
2011-08-17	17.46	17.64	17.00	17.27	3477620
2011-08-18	16.68	16.82	16.12	16.34	7184653
2011-08-19	16.10	16.57	16.01	16.20	6883852
2011-08-22	16.57	16.67	16.10	16.26	4259655
2011-08-23	16.40	16.53	16.20	16.46	6924498
2011-08-24	16.41	16.74	16.20	16.70	7094949
2011-08-25	16.87	17.13	16.25	16.60	5442719
2011-08-26	16.43	16.86	16.09	16.63	7965240
2011-08-29	16.96	17.25	16.86	17.25	2693221
2011-08-30	17.15	17.42	16.88	17.30	3270204
2011-08-31	17.50	17.78	17.19	17.70	5134084
2011-09-01	17.76	17.86	17.24	17.30	3578177
2011-09-02	16.85	17.23	16.61	16.63	4642820
2011-09-06	16.05	16.61	16.01	16.31	4104108
2011-09-07	16.57	17.13	16.38	17.13	3975824
2011-09-08	17.07	17.23	16.77	16.88	3042793
2011-09-09	16.62	16.75	15.98	16.19	5040465
2011-09-12	15.90	16.27	15.83	16.26	3496183
2011-09-13	16.31	16.48	16.10	16.32	2853281
2011-09-14	16.45	16.57	16.02	16.42	3734849
2011-09-15	16.64	16.75	16.44	16.75	3690062
2011-09-16	16.77	16.95	16.38	16.93	4509781
2011-09-19	16.55	16.78	16.43	16.59	3406682
2011-09-20	16.68	16.86	16.51	16.60	2928017
2011-09-21	16.60	16.60	15.40	15.41	4547587
2011-09-22	14.94	15.31	14.54	14.83	6243427
2011-09-23	14.79	15.25	14.68	15.22	4058487
2011-09-26	15.27	15.65	15.07	15.62	4754168
2011-09-27	16.20	16.25	15.71	15.82	4022985
2011-09-28	15.92	16.03	15.32	15.37	4324779
2011-09-29	15.69	15.79	15.41	15.66	5162737
2011-09-30	15.40	15.65	15.00	15.03	4436224
2011-10-03	14.65	14.91	14.09	14.11	4833502
2011-10-04	14.27	14.81	13.55	14.80	8690209
2011-10-05	14.85	14.89	13.91	14.63	4496394
2011-10-06	14.62	15.14	14.41	15.05	4828469
2011-10-07	15.14	15.14	14.42	14.58	5037765
2011-10-10	14.96	15.10	14.78	15.08	4694194
2011-10-11	14.91	15.04	14.58	14.66	3904041
2011-10-12	14.90	15.40	14.75	15.09	3806621
2011-10-13	14.92	15.23	14.51	15.06	3695098
2011-10-14	15.30	15.53	15.07	15.49	3740458
2011-10-17	15.39	15.42	14.83	14.89	5352063
2011-10-18	14.91	15.58	14.88	15.51	4598025
2011-10-19	15.53	15.56	14.99	15.12	4537825
2011-10-20	15.22	15.60	14.94	15.57	4800899
2011-10-21	15.81	16.32	15.67	16.32	4668574
2011-10-24	16.33	16.86	16.26	16.77	3968767
2011-10-25	16.69	16.91	16.37	16.71	4939997
2011-10-26	17.04	17.05	16.50	16.84	4500691
2011-10-27	17.61	17.82	17.13	17.67	8772312
2011-10-28	17.78	17.93	17.40	17.90	4234200
2011-10-31	17.62	17.79	17.42	17.47	3913694
2011-11-01	16.85	17.10	16.61	16.62	5720499
2011-11-02	16.89	17.41	16.84	17.35	4815636
2011-11-03	17.46	17.59	16.90	17.44	4476714
2011-11-04	17.20	17.39	16.93	17.32	2789328
2011-11-07	17.29	17.57	17.01	17.22	3232566
2011-11-08	17.40	17.47	16.88	17.29	4182706
2011-11-09	16.87	16.93	16.28	16.33	5025017
2011-11-10	16.58	16.64	16.03	16.08	8258886
2011-11-11	16.35	16.43	16.16	16.30	8058695
2011-11-14	16.17	16.29	15.89	16.01	3871051
2011-11-15	15.93	16.24	15.83	16.12	3786038
2011-11-16	15.96	16.18	15.86	15.92	3768282
2011-11-17	15.88	16.00	15.50	15.62	4511509
2011-11-18	15.75	15.80	15.53	15.76	3224191
2011-11-21	15.50	15.58	15.24	15.30	4264904
2011-11-22	15.31	15.45	15.18	15.26	3198240
2011-11-23	15.13	15.13	14.60	14.60	4048353
2011-11-25	14.63	15.04	14.56	14.72	1284482
2011-11-28	15.23	15.26	14.93	15.09	3473785
2011-11-29	15.17	15.18	14.79	14.89	2961096
2011-11-30	15.50	15.80	15.36	15.77	5711818
2011-12-01	15.72	15.74	15.43	15.59	3201815
2011-12-02	15.73	16.03	15.54	15.59	3904531
2011-12-05	15.86	15.93	15.60	15.76	3032950
2011-12-06	15.76	15.96	15.57	15.81	2937318
2011-12-07	15.76	16.21	15.64	16.12	3294464
2011-12-08	16.01	16.03	15.59	15.63	3198544
2011-12-09	15.69	16.22	15.68	16.04	2763259
2011-12-12	15.80	15.83	15.49	15.63	2566084
2011-12-13	15.74	15.90	15.29	15.44	2458326
2011-12-14	15.36	15.70	15.30	15.50	3099917
2011-12-15	15.73	15.87	15.62	15.74	2178110
2011-12-16	15.84	16.16	15.83	16.13	5306324
2011-12-19	16.25	16.29	15.99	16.01	2794635
2011-12-20	16.30	16.72	16.29	16.57	3727843
2011-12-21	16.60	16.62	16.29	16.50	3432565
2011-12-22	16.62	17.07	16.59	16.89	3865570
2011-12-23	17.04	17.08	16.85	16.90	1643696
2011-12-27	16.84	16.84	16.55	16.65	3554777
2011-12-28	16.65	16.67	16.38	16.49	3040257
2011-12-29	16.59	16.61	16.44	16.52	3448053
2011-12-30	16.38	16.53	16.23	16.24	3380596
2012-01-03	16.69	17.02	16.42	16.62	4141374
2012-01-04	16.56	16.58	16.21	16.36	3015668
2012-01-05	16.31	16.70	16.24	16.64	2281100
2012-01-06	16.63	16.69	16.43	16.45	2986749
2012-01-09	16.58	16.73	16.27	16.27	3224361
2012-01-10	16.45	16.66	16.43	16.63	2809381
2012-01-11	16.58	17.18	16.54	17.09	4440982
2012-01-12	17.41	17.53	16.91	17.15	4318580
2012-01-13	16.98	17.26	16.85	17.22	4247052
2012-01-17	17.42	17.55	17.25	17.37	3547574
2012-01-18	17.40	17.59	17.38	17.52	2361200
2012-01-19	17.60	17.75	17.41	17.68	2759721
2012-01-20	17.68	18.12	17.58	18.12	4652979
2012-01-23	18.10	18.33	17.99	18.27	5264589
2012-01-24	18.15	18.53	18.05	18.50	4715076
2012-01-25	18.41	18.86	18.25	18.80	6084984
2012-01-26	18.93	19.00	18.69	18.71	5402254
2012-01-27	18.56	18.61	18.22	18.36	5379987
2012-01-30	18.16	18.32	18.10	18.29	3745504
2012-01-31	18.35	18.47	18.16	18.25	4127340
2012-02-01	18.38	18.52	18.18	18.27	3880834
2012-02-02	18.33	18.57	18.13	18.52	4110143
2012-02-03	18.73	18.94	18.61	18.89	4714450
2012-02-06	18.86	18.91	18.62	18.76	2031230
2012-02-07	18.66	18.78	18.51	18.60	2533568
2012-02-08	18.62	18.88	18.59	18.86	3357417
2012-02-09	18.88	18.94	18.31	18.65	3895526
2012-02-10	18.37	18.51	18.24	18.39	4314745
2012-02-13	18.53	18.83	18.45	18.83	4054502
2012-02-14	18.77	18.77	18.44	18.54	3660362
2012-02-15	18.62	18.62	18.26	18.44	3699931
2012-02-16	18.55	18.83	18.45	18.78	3070055
2012-02-17	18.90	18.95	18.67	18.77	2149120
2012-02-21	18.80	18.82	18.46	18.58	2792162
2012-02-22	18.52	18.67	18.40	18.50	3074294
2012-02-23	18.46	18.74	18.31	18.73	2637326
2012-02-24	18.75	18.77	18.51	18.70	1820574
2012-02-27	18.51	18.73	18.40	18.62	2426455
2012-02-28	18.66	18.70	18.38	18.43	2887462
2012-02-29	18.43	18.60	18.32	18.41	3507426
2012-03-01	18.40	18.70	18.38	18.70	3035875
2012-03-02	18.75	18.93	18.66	18.77	2131250
2012-03-05	18.64	18.92	18.62	18.87	2104894
2012-03-06	18.52	18.66	18.20	18.24	5933901
2012-03-07	18.30	18.40	18.18	18.36	2912829
2012-03-08	18.44	18.46	18.13	18.18	3577640
2012-03-09	18.31	18.31	18.07	18.17	4624181
2012-03-12	18.08	18.44	17.97	18.32	5578164
2012-03-13	18.47	19.00	18.26	18.99	6134143
2012-03-14	18.94	19.28	18.88	19.26	5445945
2012-03-15	19.34	19.59	19.21	19.46	5732220
2012-03-16	19.54	19.70	19.45	19.61	8761415
2012-03-19	19.59	19.90	19.50	19.76	6410982
2012-03-20	19.55	19.64	19.44	19.46	6096873
2012-03-21	19.52	19.65	19.41	19.51	3371538
2012-03-22	19.32	19.40	18.99	19.17	3920735
2012-03-23	19.21	19.32	19.00	19.20	3854227
2012-03-26	19.43	19.50	19.27	19.44	2891577
2012-03-27	19.48	19.61	19.33	19.52	2470249
2012-03-28	19.51	19.54	19.17	19.48	3048732
2012-03-29	19.31	19.36	19.03	19.28	4723259
2012-03-30	19.40	19.55	19.24	19.26	6140814
2012-04-02	19.19	19.31	19.09	19.23	4250030
2012-04-03	19.22	19.32	18.95	19.06	4080133
2012-04-04	18.88	18.95	18.71	18.71	5018686
2012-04-05	18.66	18.69	18.30	18.39	4889110
2012-04-09	18.14	18.34	18.07	18.20	3760460
2012-04-10	18.14	18.24	17.78	17.79	5305962
2012-04-11	17.99	18.13	17.85	18.00	3701307
2012-04-12	18.06	18.33	17.94	18.33	2269813
2012-04-13	18.23	18.33	18.06	18.11	2225066
2012-04-16	18.22	18.50	18.12	18.44	2732875
2012-04-17	18.57	18.76	18.37	18.69	2866970
2012-04-18	18.55	18.73	18.50	18.55	2488274
2012-04-19	18.58	18.68	18.41	18.57	2472444
2012-04-20	18.64	18.91	18.58	18.80	2325854
2012-04-23	18.59	18.68	18.36	18.51	1893627
2012-04-24	18.54	18.90	18.53	18.89	2124432
2012-04-25	19.05	19.30	18.95	19.27	3085115
2012-04-26	19.23	19.40	19.15	19.35	1898827
2012-04-27	19.39	19.44	19.20	19.35	2582275
2012-04-30	19.32	19.43	19.16	19.41	2492371
2012-05-01	19.42	19.96	19.36	19.76	2828463
2012-05-02	19.58	19.82	19.43	19.72	2303231
2012-05-03	19.68	19.95	19.55	19.60	2131865
2012-05-04	19.48	19.60	19.29	19.49	1976505
2012-05-07	19.41	19.89	19.32	19.81	3829492
2012-05-08	19.67	19.76	19.45	19.72	1932338
2012-05-09	19.47	19.78	19.29	19.54	2895975
2012-05-10	19.78	19.78	19.38	19.52	2330938
2012-05-11	19.43	19.72	19.30	19.61	2374266
2012-05-14	19.40	19.52	19.24	19.24	2673435
2012-05-15	19.27	19.38	19.09	19.21	3224027
2012-05-16	19.37	19.37	18.76	18.82	2855491
2012-05-17	18.86	18.88	18.13	18.13	3563593
2012-05-18	18.19	18.26	17.72	17.79	3448549
2012-05-21	17.85	18.13	17.74	18.09	4448526
2012-05-22	18.19	18.30	18.04	18.15	4154388
2012-05-23	18.07	18.14	17.82	18.11	3902690
2012-05-24	18.16	18.32	17.92	18.18	2275774
2012-05-25	18.20	18.26	17.96	18.09	1399531
2012-05-29	18.22	18.44	18.18	18.41	2055862
2012-05-30	18.18	18.23	17.81	17.82	2738429
2012-05-31	17.83	18.11	17.60	17.95	3899403
2012-06-01	17.54	17.73	17.44	17.45	3412641
2012-06-04	17.52	17.53	17.16	17.37	2618048
2012-06-05	17.25	17.80	17.24	17.74	2874302
2012-06-06	17.90	18.29	17.77	18.29	3462181
2012-06-07	18.50	18.57	18.16	18.22	2703135
2012-06-08	18.16	18.45	18.13	18.45	2159895
2012-06-11	18.66	18.74	17.84	17.85	3134607
2012-06-12	17.91	18.19	17.78	18.18	3615620
2012-06-13	18.11	18.35	18.00	18.10	2509005
2012-06-14	18.15	18.56	18.12	18.47	2598391
2012-06-15	18.55	18.68	18.44	18.63	3028988
2012-06-18	18.48	18.86	18.47	18.63	3883608
2012-06-19	18.68	18.90	18.62	18.74	2785151
2012-06-20	18.77	18.88	18.60	18.76	3722215
2012-06-21	18.81	18.84	18.40	18.52	3656578
2012-06-22	18.59	18.67	18.35	18.44	2495018
2012-06-25	18.30	18.34	18.16	18.22	2464236
2012-06-26	18.28	18.39	18.12	18.26	2742273
2012-06-27	18.33	18.33	18.16	18.25	3122659
2012-06-28	18.16	18.45	18.13	18.45	4554092
2012-06-29	18.84	19.03	18.74	19.03	3227410
2012-07-02	18.77	18.98	18.62	18.98	2581092
2012-07-03	18.94	19.21	18.88	19.07	1416418
2012-07-05	18.98	19.13	18.92	19.00	2114145
2012-07-06	18.80	19.31	18.72	19.25	3341694
2012-07-09	19.16	19.31	19.09	19.28	2772644
2012-07-10	19.36	19.44	18.93	19.04	2920379
2012-07-11	19.12	19.32	18.93	19.24	4243312
2012-07-12	19.03	19.31	18.95	19.11	3392225
2012-07-13	19.17	19.35	19.12	19.28	2635972
2012-07-16	19.30	19.50	19.21	19.43	3646296
2012-07-17	19.59	19.69	19.26	19.56	2888137
2012-07-18	19.49	19.58	19.34	19.40	4906563
2012-07-19	19.45	19.54	19.11	19.24	3801784
2012-07-20	19.11	19.24	19.00	19.05	5508473
2012-07-23	18.83	18.97	18.76	18.90	3317037
2012-07-24	18.99	19.08	18.67	18.80	7327871
2012-07-25	18.83	18.88	18.64	18.78	6823441
2012-07-26	19.08	19.23	18.77	18.93	3324164
2012-07-27	19.05	19.39	19.00	19.28	4322180
2012-07-30	19.25	19.47	19.19	19.39	2053834
2012-07-31	19.39	19.50	19.32	19.49	3154595
2012-08-01	19.57	20.09	19.57	19.81	5011861
2012-08-02	19.66	19.75	19.36	19.73	4620448
2012-08-03	19.91	20.00	19.85	19.94	3438571
2012-08-06	20.00	20.00	19.78	19.81	2648099
2012-08-07	19.93	19.94	19.61	19.63	2588913
2012-08-08	19.59	19.66	19.35	19.42	2306538
2012-08-09	19.40	19.61	19.38	19.52	2194761
2012-08-10	19.41	19.59	19.38	19.56	1732961
2012-08-13	19.58	19.74	19.51	19.67	2073621
2012-08-14	19.67	19.75	19.63	19.67	2684715
2012-08-15	19.70	19.84	19.63	19.84	2258931
2012-08-16	19.90	20.09	19.78	20.07	3717796
2012-08-17	20.13	20.33	20.05	20.31	3502526
2012-08-20	20.24	20.31	20.09	20.23	3330140
2012-08-21	20.23	20.44	20.16	20.38	5804831
2012-08-22	20.30	20.39	20.07	20.32	3686602
2012-08-23	20.30	20.30	20.08	20.17	2671014
2012-08-24	20.15	20.35	20.06	20.32	1762003
2012-08-27	20.40	20.45	20.30	20.32	2160404
2012-08-28	20.30	20.41	20.21	20.35	2844900
2012-08-29	20.35	20.40	20.27	20.36	1851524
2012-08-30	20.24	20.42	20.15	20.35	3121588
2012-08-31	20.47	20.48	20.19	20.32	3818763
2012-09-04	20.33	20.49	20.10	20.49	2217186
2012-09-05	20.50	20.50	20.24	20.37	2479727
2012-09-06	20.50	20.60	20.46	20.56	2511809
2012-09-07	20.60	20.60	20.45	20.48	3909424
2012-09-10	20.55	20.55	20.37	20.41	1664123
2012-09-11	20.49	20.58	20.36	20.56	2207204
2012-09-12	20.60	20.71	20.50	20.54	1958656
2012-09-13	20.57	20.88	20.48	20.83	2630674
2012-09-14	20.91	21.16	20.84	21.03	3189977
2012-09-17	20.99	21.15	20.95	21.00	1715947
2012-09-18	21.12	21.12	20.75	20.82	3290977
2012-09-19	20.83	20.96	20.76	20.90	4351261
2012-09-20	20.78	20.81	20.50	20.71	5164348
2012-09-21	20.72	20.86	20.61	20.63	3870391
2012-09-24	20.61	20.74	20.44	20.59	2004550
2012-09-25	20.61	20.69	20.25	20.25	3681253
2012-09-26	20.29	20.44	20.20	20.23	2847758
2012-09-27	20.31	20.58	20.26	20.34	2650761
2012-09-28	20.24	20.42	20.11	20.27	4977633
2012-10-01	20.24	20.29	19.64	19.82	3627275
2012-10-02	19.86	19.99	19.76	19.88	2615977
2012-10-03	19.92	20.22	19.91	20.13	3809259
2012-10-04	20.24	20.28	20.00	20.11	3251581
2012-10-05	20.18	20.42	20.12	20.25	3548093
2012-10-08	20.15	20.24	20.08	20.19	2155347
2012-10-09	20.19	20.32	20.17	20.20	2468764
2012-10-10	20.21	20.31	20.10	20.25	2283336
2012-10-11	20.42	20.48	20.32	20.32	2743807
2012-10-12	20.29	20.49	20.23	20.27	2824282
2012-10-15	20.29	20.44	20.10	20.44	2373635
2012-10-16	20.54	20.62	20.50	20.57	2525875
2012-10-17	20.57	20.63	20.42	20.61	3316058
2012-10-18	20.59	20.87	20.56	20.85	2532950
2012-10-19	20.81	20.95	20.51	20.58	2625878
2012-10-22	20.52	20.62	20.24	20.47	2089823
2012-10-23	20.27	20.30	19.98	20.00	3927439
2012-10-24	20.11	20.23	19.87	19.94	2830511
2012-10-25	20.08	20.16	19.56	19.78	3013770
2012-10-26	19.80	19.82	19.46	19.63	2956507
2012-10-31	19.63	19.74	19.40	19.52	5379038
2012-11-01	19.51	19.63	19.37	19.51	4653166
2012-11-02	19.68	19.78	19.58	19.59	5466103
2012-11-05	19.61	19.62	19.20	19.43	2994643
2012-11-06	19.49	19.63	19.31	19.47	3200879
2012-11-07	19.45	19.48	19.21	19.36	4448103
2012-11-08	19.31	19.38	18.93	18.94	3495865
2012-11-09	18.87	19.14	18.81	18.94	4236876
2012-11-12	18.92	19.01	18.76	18.87	2176596
2012-11-13	18.75	18.85	18.61	18.70	3468617
2012-11-14	18.73	18.75	18.26	18.32	2665185
2012-11-15	18.31	18.46	18.11	18.27	2346823
2012-11-16	18.27	18.60	18.19	18.56	3614839
2012-11-19	18.73	19.00	18.70	18.81	3929604
2012-11-20	18.75	18.91	18.62	18.91	2309608
2012-11-21	18.90	19.03	18.74	19.01	2358492
2012-11-23	19.10	19.24	18.99	19.17	790756
2012-11-26	19.05	19.33	18.97	19.17	2682162
2012-11-27	19.04	19.12	18.78	18.89	3376924
2012-11-28	18.81	18.96	18.67	18.84	2797283
2012-11-29	18.95	19.04	18.82	19.00	2555289
2012-11-30	19.00	19.26	19.00	19.26	4151807
2012-12-03	19.34	19.41	19.21	19.28	2423144
2012-12-04	19.24	19.56	19.24	19.48	3445199
2012-12-05	19.44	19.66	19.35	19.54	4903483
2012-12-06	19.51	19.81	19.46	19.71	6718446
2012-12-07	19.74	19.83	19.59	19.60	5188538
2012-12-10	19.60	19.60	19.35	19.42	3433905
2012-12-11	19.48	19.55	19.34	19.41	2400195
2012-12-12	19.45	19.49	19.24	19.33	3885995
2012-12-13	19.32	19.33	19.10	19.21	3621986
2012-12-14	19.18	19.33	19.16	19.29	4109197
2012-12-17	19.37	19.38	19.18	19.29	2964224
2012-12-18	19.34	19.49	19.28	19.48	3854956
2012-12-19	19.49	19.53	19.33	19.36	4745942
2012-12-20	19.39	19.66	19.31	19.66	2347668
2012-12-21	19.55	19.66	19.43	19.45	4638209
2012-12-24	19.45	19.53	19.34	19.50	870064
2012-12-26	19.52	19.57	19.37	19.46	1686230
2012-12-27	19.44	19.52	19.14	19.43	1880959
2012-12-28	19.19	19.25	19.02	19.05	1669176
2012-12-31	19.01	19.34	18.92	19.32	2616159
2013-01-02	19.64	19.66	19.43	19.53	2734831
2013-01-03	19.56	19.71	19.41	19.63	3007469
2013-01-04	19.63	19.80	19.55	19.80	3116727
2013-01-07	19.71	19.85	19.65	19.85	1448885
2013-01-08	19.81	19.84	19.63	19.77	1684755
2013-01-09	19.76	19.81	19.66	19.76	1835877
2013-01-10	19.82	19.89	19.68	19.81	2533168
2013-01-11	19.76	19.82	19.67	19.80	1787756
2013-01-14	19.81	19.89	19.72	19.77	1267990
2013-01-15	19.75	19.88	19.69	19.84	2265893
2013-01-16	19.63	19.75	19.61	19.74	2606909
2013-01-17	19.78	19.93	19.74	19.83	4465001
2013-01-18	19.89	19.94	19.74	19.87	2984635
2013-01-22	19.84	20.15	19.84	20.11	3403027
2013-01-23	20.07	20.23	20.05	20.14	3481097
2013-01-24	20.15	20.38	20.14	20.36	4031407
2013-01-25	20.39	20.77	20.31	20.70	10024001
2013-01-28	20.72	20.81	20.59	20.78	3650334
2013-01-29	20.74	20.89	20.68	20.82	3140758
2013-01-30	20.78	20.83	20.63	20.78	2712702
2013-01-31	20.73	20.83	20.65	20.77	3886153
2013-02-01	20.93	21.07	20.81	21.05	4821034
2013-02-04	20.90	21.09	20.90	21.04	4438145
2013-02-05	21.10	21.11	20.96	21.02	3441425
2013-02-06	20.98	21.27	20.84	21.25	3005269
2013-02-07	21.30	21.31	21.07	21.21	2609654
2013-02-08	21.23	21.59	21.16	21.55	2854829
2013-02-11	21.55	21.57	21.40	21.43	2148883
2013-02-12	21.48	21.69	21.40	21.51	4412901
2013-02-13	21.67	21.71	21.46	21.54	3459359
2013-02-14	21.53	21.59	21.42	21.54	2617343
2013-02-15	21.59	21.81	21.53	21.71	4532601
2013-02-19	21.75	21.92	21.67	21.92	2947224
2013-02-20	21.87	21.98	21.52	21.52	3086219
2013-02-21	21.52	21.60	21.27	21.35	2344182
2013-02-22	21.43	21.75	21.43	21.71	2323659
2013-02-25	21.77	21.84	21.18	21.18	2527008
2013-02-26	21.28	21.48	21.18	21.42	2453339
2013-02-27	21.46	21.98	21.42	21.76	6995116
2013-02-28	21.78	21.94	21.71	21.77	4918344
2013-03-01	21.67	21.82	21.54	21.80	2256019
2013-03-04	21.78	22.05	21.74	21.95	3416131
2013-03-05	22.08	22.27	21.93	22.21	1908336
2013-03-06	22.22	22.27	21.98	22.24	2066558
2013-03-07	22.21	22.30	22.02	22.10	2225095
2013-03-08	22.20	22.24	21.98	22.07	1722572
2013-03-11	22.01	22.11	21.87	21.96	2739684
2013-03-12	21.97	21.99	21.84	21.95	2806615
2013-03-13	22.00	22.06	21.82	21.90	2658759
2013-03-14	21.93	22.16	21.92	22.06	1656394
2013-03-15	21.97	22.08	21.86	22.07	2279014
2013-03-18	21.95	22.03	21.84	21.93	2441163
2013-03-19	21.94	22.05	21.81	21.96	2487593
2013-03-20	22.07	22.21	21.95	22.21	2223334
2013-03-21	22.08	22.26	22.07	22.10	2524756
2013-03-22	22.16	22.43	22.00	22.31	2275496
2013-03-25	22.46	22.49	22.15	22.18	2833790
2013-03-26	22.32	22.33	22.10	22.17	2785888
2013-03-27	22.04	22.22	21.97	22.21	3302691
2013-03-28	22.29	22.42	22.17	22.40	3726643
2013-04-01	22.20	22.35	22.04	22.35	2205202
2013-04-02	22.48	22.55	22.37	22.54	2450652
2013-04-03	22.65	22.68	22.33	22.43	2427816
2013-04-04	22.50	22.76	22.44	22.75	2638276
2013-04-05	22.48	22.63	22.37	22.60	2874218
2013-04-08	22.59	23.02	22.56	23.00	1973901
2013-04-09	23.03	23.41	22.83	23.19	5024368
2013-04-10	23.23	23.26	23.13	23.23	3704773
2013-04-11	23.24	23.58	23.24	23.36	2747316
2013-04-12	23.30	23.41	23.19	23.24	2722741
2013-04-15	23.09	23.27	22.73	22.75	3417495
2013-04-16	22.87	23.12	22.75	23.03	3471037
2013-04-17	22.95	22.97	22.45	22.51	4393751
2013-04-18	22.58	22.68	22.38	22.55	2630989
2013-04-19	22.64	22.93	22.54	22.89	1992101
2013-04-22	22.96	23.00	22.73	22.80	1934328
2013-04-23	22.95	23.00	22.73	22.97	2397029
2013-04-24	23.00	23.12	22.89	22.99	1691754
2013-04-25	23.14	23.26	22.80	23.14	2281263
2013-04-26	23.16	23.23	23.04	23.10	1287822
2013-04-29	23.16	23.51	23.06	23.48	2169083
2013-04-30	23.46	23.78	23.35	23.78	2690757
2013-05-01	23.74	23.88	23.55	23.67	3164015
2013-05-02	23.67	24.34	23.43	24.16	2982606
2013-05-03	24.27	24.60	24.20	24.56	3493995
2013-05-06	24.32	24.69	24.22	24.69	2869093
2013-05-07	24.69	24.95	24.66	24.87	2414168
2013-05-08	24.88	25.06	24.77	25.00	1938798
2013-05-09	25.09	25.09	24.78	24.81	2447766
2013-05-10	24.88	25.08	24.75	24.97	2811650
2013-05-13	24.92	25.05	24.85	24.86	2884063
2013-05-14	24.90	24.97	24.74	24.77	3344711
2013-05-15	24.75	24.80	24.49	24.67	7265882
2013-05-16	24.65	24.67	24.06	24.15	7269804
2013-05-17	24.20	24.32	24.15	24.22	8500076
2013-05-20	24.21	24.27	24.02	24.12	3769336
2013-05-21	24.21	24.37	24.15	24.19	2245109
2013-05-22	24.17	24.48	23.52	23.67	3163649
2013-05-23	23.44	23.45	22.98	23.38	4051868
2013-05-24	23.23	23.32	23.00	23.15	2832845
2013-05-28	23.36	23.44	22.64	22.82	4127053
2013-05-29	22.66	22.70	22.18	22.55	3379111
2013-05-30	22.55	22.71	22.16	22.19	2779920
2013-05-31	22.10	22.37	22.02	22.15	6458389
2013-06-03	22.15	22.27	21.91	22.13	6749433
2013-06-04	22.13	22.17	21.82	21.83	3191076
2013-06-05	21.81	21.96	21.31	21.35	6179127
2013-06-06	21.27	22.00	21.21	21.99	4736234
2013-06-07	22.09	22.15	21.65	22.13	2660709
2013-06-10	22.18	22.35	22.00	22.19	7319822
2013-06-11	22.04	22.18	21.81	21.84	4576675
2013-06-12	21.94	21.96	21.61	21.69	4194816
2013-06-13	21.69	22.11	21.64	22.08	4925913
2013-06-14	22.02	22.14	21.94	22.01	4157833
2013-06-17	21.98	22.12	21.95	22.06	3827541
2013-06-18	22.10	22.32	21.91	22.27	5222230
2013-06-19	22.31	22.36	21.52	21.58	4437435
2013-06-20	21.41	21.41	20.47	20.59	5960952
2013-06-21	20.83	21.02	20.49	20.84	5283555
2013-06-24	20.58	21.21	20.25	20.76	4867423
2013-06-25	20.99	21.21	20.69	20.91	6507673
2013-06-26	21.12	21.30	21.00	21.05	4479806
2013-06-27	21.21	21.63	21.17	21.63	3631248
2013-06-28	21.60	21.69	21.29	21.43	3841871
2013-07-01	21.30	21.43	21.03	21.06	2849193
2013-07-02	21.08	21.57	21.06	21.57	4743848
2013-07-03	21.53	21.53	21.25	21.44	1859059
2013-07-05	21.57	21.57	21.03	21.38	2350803
2013-07-08	21.49	21.78	21.44	21.68	4087846
2013-07-09	21.79	22.10	21.76	22.03	2155516
2013-07-10	22.03	22.03	21.73	21.96	2556938
2013-07-11	22.26	22.54	22.26	22.47	2549657
2013-07-12	22.39	22.56	22.22	22.34	2175482
2013-07-15	22.35	22.60	22.29	22.50	1195610
2013-07-16	22.52	22.60	22.40	22.51	2393363
2013-07-17	22.63	22.68	22.44	22.56	1942915
2013-07-18	22.58	22.97	22.56	22.96	2131670
2013-07-19	22.98	23.07	22.90	22.97	2675777
2013-07-22	22.92	23.15	22.85	23.12	1850009
2013-07-23	23.11	23.23	23.00	23.15	1275306
2013-07-24	23.20	23.24	22.42	22.55	2185763
2013-07-25	22.49	22.70	22.48	22.69	1658054
2013-07-26	22.60	22.73	22.41	22.71	1131946
2013-07-29	22.63	22.78	22.54	22.62	1601441
2013-07-30	22.71	22.80	22.35	22.40	4560695
2013-07-31	22.60	22.91	22.16	22.55	6172549
2013-08-01	22.66	22.89	22.54	22.84	5251101
2013-08-02	22.74	22.95	22.47	22.50	2561653
2013-08-05	22.44	22.52	22.17	22.19	2119061
2013-08-06	22.18	22.32	21.89	21.98	3152895
2013-08-07	21.96	22.02	21.72	21.96	1932959
2013-08-08	22.04	22.12	21.74	22.08	2851475
2013-08-09	22.16	22.30	22.01	22.13	3420324
2013-08-12	22.07	22.12	21.86	21.88	2229801
2013-08-13	21.86	21.94	21.60	21.68	2337207
2013-08-14	21.64	21.81	21.62	21.73	1558210
2013-08-15	21.57	21.60	21.16	21.29	2360414
2013-08-16	21.24	21.33	20.50	20.50	5441786
2013-08-19	20.52	20.58	20.08	20.10	3723040
2013-08-20	20.16	20.76	19.89	20.57	4100650
2013-08-21	20.49	20.67	20.10	20.37	4216949
2013-08-22	20.46	20.56	20.25	20.51	2261738
2013-08-23	20.54	20.62	20.41	20.57	3750833
2013-08-26	20.59	20.62	20.41	20.48	3107202
2013-08-27	20.26	20.50	20.13	20.25	3151887
2013-08-28	20.30	20.33	20.09	20.16	2155352
2013-08-29	20.14	20.22	20.03	20.21	2229806
2013-08-30	20.26	20.32	19.99	20.03	3128537
2013-09-03	20.23	20.30	19.68	19.89	4865658
2013-09-04	19.86	20.36	19.80	20.29	2679172
2013-09-05	20.25	20.32	19.79	19.83	2925806
2013-09-06	20.02	20.21	19.98	20.10	3537093
2013-09-09	20.21	20.42	20.06	20.38	3672626
2013-09-10	20.45	20.57	20.19	20.33	2983400
2013-09-11	20.39	20.47	20.11	20.47	3626712
2013-09-12	20.49	20.68	20.22	20.23	3665465
2013-09-13	20.21	20.44	20.18	20.25	2526220
2013-09-16	20.73	20.83	20.60	20.71	2468699
2013-09-17	20.75	20.89	20.64	20.64	1844886
2013-09-18	20.69	20.95	20.32	20.94	8734619
2013-09-19	21.00	21.37	20.99	21.11	4444599
2013-09-20	21.16	21.16	20.62	20.63	4753950
2013-09-23	20.58	20.73	20.43	20.49	2977619
2013-09-24	20.51	20.56	20.22	20.26	3821075
2013-09-25	20.31	20.45	20.10	20.19	3840083
2013-09-26	20.21	20.45	20.19	20.42	2592968
2013-09-27	20.36	20.46	20.22	20.37	2190574
2013-09-30	20.26	20.42	20.12	20.18	4749209
2013-10-01	19.96	20.38	19.90	20.17	4220907
2013-10-02	20.50	20.79	20.07	20.18	3329095
2013-10-03	20.14	20.19	19.62	19.69	3434227
2013-10-04	19.71	19.78	19.52	19.58	2902923
2013-10-07	19.42	19.68	19.34	19.60	3695017
2013-10-08	19.60	19.67	19.22	19.25	4762805
2013-10-09	19.35	19.68	19.27	19.58	5441670
2013-10-10	19.76	20.19	19.65	20.19	3955557
2013-10-11	20.16	20.41	19.98	20.39	4310348
2013-10-14	20.24	20.54	20.23	20.52	4619379
2013-10-15	20.53	20.59	20.22	20.29	3372254
2013-10-16	20.40	20.79	20.36	20.78	2310189
2013-10-17	20.74	21.03	20.59	20.93	2838525
2013-10-18	21.03	21.06	20.75	20.86	3993399
2013-10-21	20.88	20.90	20.65	20.74	3177189
2013-10-22	20.81	21.10	20.75	21.03	2573651
2013-10-23	20.97	21.08	20.88	21.03	4003622
2013-10-24	21.06	21.27	21.03	21.22	4720146
2013-10-25	21.33	21.68	21.23	21.61	6389273
2013-10-28	21.59	21.63	21.34	21.60	4454834
2013-10-29	21.55	21.55	21.25	21.47	7680093
2013-10-30	21.50	21.75	21.26	21.65	8955418
2013-10-31	21.60	21.77	21.37	21.48	5679811
2013-11-01	21.53	21.70	21.32	21.56	4011669
2013-11-04	21.67	21.83	21.59	21.66	5195174
2013-11-05	21.52	21.59	21.29	21.36	5522885
2013-11-06	21.41	21.74	21.33	21.38	3484053
2013-11-07	21.46	21.46	21.05	21.12	3025467
2013-11-08	20.99	21.05	20.63	21.00	3428489
2013-11-11	20.97	21.14	20.93	21.04	2061936
2013-11-12	21.14	21.14	20.71	20.85	2807003
2013-11-13	20.80	20.93	20.71	20.92	2495117
2013-11-14	21.01	21.29	21.01	21.12	2652457
2013-11-15	21.04	21.18	20.97	21.18	5489295
2013-11-18	21.24	21.37	21.11	21.17	2654803
2013-11-19	21.12	21.21	20.91	21.11	2482481
2013-11-20	21.10	21.36	20.79	20.88	2363695
2013-11-21	20.90	21.02	20.82	20.96	3176173
2013-11-22	20.99	20.99	20.76	20.91	3185977
2013-11-25	20.98	21.00	20.79	20.84	2261455
2013-11-26	20.90	21.02	20.79	20.87	4387641
2013-11-27	21.00	21.06	20.86	20.88	2221690
2013-11-29	20.90	20.92	20.61	20.62	1386469
2013-12-02	20.58	20.75	20.27	20.66	5420632
2013-12-03	20.53	20.79	20.50	20.66	2773742
2013-12-04	20.49	20.80	20.40	20.70	2557889
2013-12-05	20.61	20.83	20.47	20.73	2348469
2013-12-06	20.88	21.03	20.77	20.98	3185723
2013-12-09	20.98	21.15	20.85	21.11	2127000
2013-12-10	21.09	21.21	20.85	20.86	2456910
2013-12-11	20.83	20.92	20.18	20.19	4346377
2013-12-12	20.19	20.40	20.06	20.20	3658340
2013-12-13	20.29	20.53	20.02	20.02	3202084
2013-12-16	19.97	20.12	19.81	19.91	3230648
2013-12-17	19.92	20.27	19.83	20.10	4762144
2013-12-18	20.17	20.50	19.73	20.47	4232270
2013-12-19	20.44	20.44	20.09	20.22	2925171
2013-12-20	20.17	20.32	20.05	20.21	4768747
2013-12-23	20.33	20.37	20.06	20.12	2456478
2013-12-24	20.16	20.26	20.04	20.11	958658
2013-12-26	20.66	20.74	20.11	20.26	1641966
2013-12-27	20.24	20.28	20.03	20.13	1411701
2013-12-30	19.92	20.06	19.92	19.93	1605521
2013-12-31	19.94	20.01	19.71	19.75	2668537
2014-01-02	19.77	19.86	19.61	19.77	2627327
2014-01-03	19.73	20.04	19.73	19.94	3176019
2014-01-06	19.98	20.05	19.75	19.95	4520726
2014-01-07	20.00	20.13	19.89	20.01	6138556
2014-01-08	20.03	20.25	19.96	20.15	3128564
2014-01-09	20.24	20.27	19.96	20.27	3079700
2014-01-10	20.14	20.63	20.13	20.56	3485157
2014-01-13	20.45	20.45	20.17	20.24	3393030
2014-01-14	20.25	20.78	20.22	20.59	5841908
2014-01-15	20.61	20.81	20.55	20.76	3535086
2014-01-16	20.69	20.92	20.56	20.89	2797859
2014-01-17	20.79	20.96	20.69	20.76	3466544
2014-01-21	20.87	20.99	20.76	20.96	3392583
2014-01-22	20.96	21.08	20.88	21.08	2243244
2014-01-23	20.94	21.06	20.78	20.88	3628826
2014-01-24	20.77	20.88	20.59	20.69	3353656
2014-01-27	20.68	20.84	20.42	20.46	2470994
2014-01-28	20.44	20.79	20.44	20.70	2235856
2014-01-29	20.78	20.78	20.38	20.56	2361966
2014-01-30	20.71	20.92	20.69	20.84	2694111
2014-01-31	20.57	20.98	20.47	20.91	3165273
2014-02-03	20.86	20.89	20.40	20.46	7254891
2014-02-04	20.50	20.56	20.31	20.46	5413561
2014-02-05	20.40	20.56	20.30	20.52	4112402
2014-02-06	20.55	20.82	20.46	20.76	5107603
2014-02-07	20.88	21.04	20.76	20.93	3381139
2014-02-10	20.94	21.18	20.85	21.13	3885315
2014-02-11	21.11	21.47	21.11	21.28	4502177
2014-02-12	21.34	21.35	21.15	21.30	2687604
2014-02-13	21.23	21.57	21.13	21.49	2878091
2014-02-14	21.46	21.72	21.46	21.68	1637101
2014-02-18	21.72	21.74	21.52	21.74	1774227
2014-02-19	21.74	22.13	21.65	21.80	2419950
2014-02-20	21.81	21.94	21.62	21.70	1937271
2014-02-21	21.67	21.92	21.59	21.79	1719705
2014-02-24	21.81	21.98	21.71	21.73	2749339
2014-02-25	21.78	22.05	21.73	21.92	2009160
2014-02-26	21.92	22.08	21.86	21.99	2119846
2014-02-27	21.91	22.09	21.83	22.00	2968702
2014-02-28	22.02	22.30	21.93	22.26	5110017
2014-03-03	22.17	22.26	22.00	22.25	3028839
2014-03-04	22.26	22.63	22.26	22.62	3930887
2014-03-05	22.62	22.70	22.32	22.63	3273322
2014-03-06	22.61	22.65	22.28	22.38	2771852
2014-03-07	22.02	22.36	21.88	22.05	2873142
2014-03-10	22.05	22.09	21.69	21.89	3518478
2014-03-11	21.82	22.06	21.79	21.91	2424573
2014-03-12	21.84	22.07	21.84	22.00	4267636
2014-03-13	22.02	22.07	21.89	21.96	3780068
2014-03-14	21.91	22.17	21.86	21.88	4194025
2014-03-17	21.97	22.08	21.79	21.87	3271095
2014-03-18	21.88	21.97	21.77	21.96	3434621
2014-03-19	22.07	22.13	21.47	21.50	3005563
2014-03-20	21.39	21.62	21.30	21.60	2154546
2014-03-21	21.79	21.94	21.56	21.85	3455143
2014-03-24	21.93	21.98	21.57	21.73	1958856
2014-03-25	21.85	22.00	21.70	21.87	2264939
2014-03-26	21.92	21.99	21.61	21.67	1681309
2014-03-27	21.63	21.88	21.51	21.76	2553704
2014-03-28	21.85	21.96	21.77	21.84	2109488
2014-03-31	21.94	21.98	21.68	21.88	3343820
2014-04-01	21.70	21.79	21.41	21.78	3306369
2014-04-02	21.75	21.88	21.66	21.82	2105630
2014-04-03	21.84	21.89	21.69	21.85	1718900
2014-04-04	21.94	22.02	21.79	21.88	1907378
2014-04-07	21.91	22.22	21.89	21.96	2625061
2014-04-08	21.90	22.13	21.83	22.10	1856279
2014-04-09	22.13	22.20	21.97	22.17	2039432
2014-04-10	22.19	22.34	21.89	21.93	3215487
2014-04-11	21.87	22.07	21.75	21.75	2908937
2014-04-14	21.95	21.99	21.69	21.85	2609216
2014-04-15	21.84	22.16	21.76	22.15	2989853
2014-04-16	22.29	22.60	22.21	22.59	2452615
2014-04-17	22.52	22.52	22.28	22.45	2343116
2014-04-21	22.48	22.63	22.40	22.53	1609141
2014-04-22	22.55	22.70	22.35	22.65	2032460
2014-04-23	22.66	22.66	22.39	22.48	2403000
2014-04-24	22.54	22.69	22.47	22.69	1362407
2014-04-25	22.69	22.69	22.50	22.54	1128542
2014-04-28	22.63	22.81	22.52	22.81	2939201
2014-04-29	22.89	22.96	22.76	22.85	2323457
2014-04-30	22.83	22.93	22.74	22.92	2902324
2014-05-01	22.91	23.04	22.66	23.01	2335580
2014-05-02	22.95	23.12	22.84	22.97	1983327
2014-05-05	22.92	22.99	22.82	22.93	2485516
2014-05-06	22.85	22.95	22.70	22.86	1777069
2014-05-07	22.94	23.22	22.84	23.20	3336251
2014-05-08	23.12	23.24	22.82	22.91	3840891
2014-05-09	22.95	23.04	22.61	22.73	3526374
2014-05-12	22.68	22.87	22.61	22.74	4995618
2014-05-13	22.76	23.06	22.63	22.73	2594343
2014-05-14	22.77	22.93	22.67	22.78	1751233
2014-05-15	22.77	22.78	22.52	22.74	2597280
2014-05-16	22.71	22.93	22.60	22.93	2195694
2014-05-19	22.86	22.93	22.67	22.82	2777309
2014-05-20	22.91	22.93	22.53	22.56	4100954
2014-05-21	22.64	22.74	22.53	22.58	2090941
2014-05-22	22.60	22.72	22.50	22.53	2170229
2014-05-23	22.61	22.72	22.57	22.71	1607064
2014-05-27	22.78	22.94	22.74	22.91	2175574
2014-05-28	22.90	22.91	22.61	22.75	2555671
2014-05-29	22.74	22.86	22.68	22.79	1507151
2014-05-30	22.76	22.98	22.76	22.92	3277732
2014-06-02	22.91	23.16	22.91	23.03	1738190
2014-06-03	23.02	23.05	22.92	23.03	1678630
2014-06-04	23.03	23.18	23.02	23.11	1557117
2014-06-05	23.17	23.55	23.06	23.54	2542439
2014-06-06	23.59	23.61	23.34	23.40	1972270
2014-06-09	23.34	23.46	22.98	22.98	3015156
2014-06-10	23.03	23.03	22.67	22.77	3047889
2014-06-11	22.76	22.81	22.54	22.62	1763204
2014-06-12	22.59	22.65	22.27	22.49	3504598
2014-06-13	22.54	22.71	22.34	22.69	2053301
2014-06-16	22.68	22.82	22.52	22.58	1726505
2014-06-17	22.51	22.76	22.47	22.75	2096603
2014-06-18	22.70	23.06	22.64	23.02	2260470
2014-06-19	22.94	23.32	22.94	23.27	2178641
2014-06-20	23.28	23.51	23.13	23.51	3315137
2014-06-23	23.49	23.63	23.42	23.47	2805111
2014-06-24	23.40	23.47	23.28	23.31	1722554
2014-06-25	23.29	23.36	23.05	23.07	3785947
2014-06-26	23.09	23.09	22.87	22.88	4623938
2014-06-27	22.85	23.03	22.81	22.99	3939756
2014-06-30	23.02	23.05	22.86	22.98	3688370
2014-07-01	22.92	23.01	22.73	22.96	2268361
2014-07-02	23.05	23.17	22.87	23.11	2537940
2014-07-03	23.08	23.11	22.77	22.87	1482181
2014-07-07	22.89	23.05	22.84	23.03	1500520
2014-07-08	23.04	23.21	23.03	23.15	1250248
2014-07-09	23.18	23.19	22.96	23.14	1640153
2014-07-10	23.03	23.31	23.02	23.17	2211189
2014-07-11	23.17	23.23	23.07	23.20	1515462
2014-07-14	23.25	23.37	23.15	23.30	1932108
2014-07-15	23.31	23.41	23.16	23.23	1725756
2014-07-16	23.25	23.82	23.16	23.35	1337255
2014-07-17	23.30	23.39	23.23	23.28	1462458
2014-07-18	23.33	23.54	23.29	23.51	1420413
2014-07-21	23.40	23.49	23.30	23.38	1430074
2014-07-22	23.47	23.58	23.43	23.52	1172380
2014-07-23	23.48	23.61	23.45	23.58	886950
2014-07-24	23.59	23.61	23.39	23.51	1381433
2014-07-25	23.49	23.60	23.29	23.33	1188223
2014-07-28	23.33	23.62	23.31	23.46	1915519
2014-07-29	23.49	23.52	23.30	23.32	2136075
2014-07-30	23.41	23.57	22.81	22.89	3357520
2014-07-31	22.74	22.80	22.36	22.38	4345913
2014-08-01	22.38	22.50	22.29	22.35	3615527
2014-08-04	22.37	22.47	22.21	22.37	1792915
2014-08-05	22.28	22.42	22.11	22.16	2332235
2014-08-06	22.12	22.28	22.05	22.23	2391825
2014-08-07	22.13	22.29	22.04	22.13	4377478
2014-08-08	22.21	22.30	22.04	22.29	3114529
2014-08-11	22.34	22.72	22.31	22.68	2349819
2014-08-12	22.62	22.76	22.59	22.65	1861546
2014-08-13	22.71	22.94	22.66	22.94	1756879
2014-08-14	22.97	23.04	22.86	22.98	1827839
2014-08-15	23.06	23.10	22.88	23.00	8216864
2014-08-18	23.08	23.10	22.96	23.10	3164858
2014-08-19	23.18	23.43	23.10	23.40	2766012
2014-08-20	23.36	23.64	23.20	23.60	2534310
2014-08-21	23.68	23.75	23.56	23.57	1561885
2014-08-22	23.57	23.57	23.25	23.29	1734137
2014-08-25	23.41	23.41	23.12	23.22	1455697
2014-08-26	23.28	23.37	23.22	23.28	1631557
2014-08-27	23.32	23.39	23.21	23.28	1694344
2014-08-28	23.22	23.29	23.14	23.24	1468682
2014-08-29	23.31	23.51	23.20	23.49	1444086
2014-09-02	23.54	23.60	23.46	23.53	1641700
2014-09-03	23.56	23.66	23.41	23.46	3038225
2014-09-04	23.45	23.58	23.34	23.39	1864567
2014-09-05	23.39	23.60	23.31	23.60	1668008
2014-09-08	23.51	23.65	23.36	23.42	1666426
2014-09-09	23.37	23.39	23.20	23.27	1490986
2014-09-10	23.21	23.21	22.86	22.93	2919017
2014-09-11	22.85	23.07	22.78	22.99	2042263
2014-09-12	22.87	22.95	22.13	22.34	3950112
2014-09-15	22.34	22.56	22.19	22.37	2794741
2014-09-16	22.34	22.70	22.32	22.61	2890451
2014-09-17	22.72	22.82	22.43	22.46	2844152
2014-09-18	22.46	22.54	22.23	22.35	3021077
2014-09-19	22.44	22.49	22.36	22.42	6585853
2014-09-22	22.34	22.38	22.14	22.15	3293952
2014-09-23	22.15	22.23	21.95	21.96	2833383
2014-09-24	21.93	22.20	21.84	21.93	2902448
2014-09-25	21.88	21.89	21.65	21.68	2132392
2014-09-26	21.66	22.03	21.54	21.99	1961142
2014-09-29	21.87	21.97	21.74	21.96	1595550
2014-09-30	21.99	22.04	21.79	21.91	2976222
2014-10-01	21.70	21.92	21.62	21.73	4954839
2014-10-02	21.63	21.87	21.56	21.74	3729924
2014-10-03	21.83	22.02	21.71	21.96	2013005
2014-10-06	22.00	22.21	21.97	22.15	2756489
2014-10-07	22.09	22.24	21.99	21.99	3028452
2014-10-08	22.01	22.58	22.01	22.58	2980017
2014-10-09	22.57	22.88	22.54	22.63	4586578
2014-10-10	22.66	23.03	22.65	22.68	3175273
2014-10-13	22.61	23.04	22.59	22.67	3006658
2014-10-14	22.88	23.45	22.67	23.03	4580877
2014-10-15	22.87	23.23	22.77	22.92	3716897
2014-10-16	22.75	23.07	22.49	22.95	3282789
2014-10-17	23.07	23.09	22.73	22.81	3292345
2014-10-20	22.82	23.14	22.74	23.12	2377127
2014-10-21	23.20	23.49	23.03	23.46	2253198
2014-10-22	23.52	23.71	23.43	23.61	2761907
2014-10-23	23.76	23.92	23.65	23.89	5272570
2014-10-24	23.95	24.11	23.88	24.07	3274312
2014-10-27	24.05	24.22	23.91	24.14	2615606
2014-10-28	24.14	24.19	23.96	24.17	2895695
2014-10-29	24.15	24.68	24.03	24.35	5415482
2014-10-30	24.30	24.56	24.21	24.54	4257867
2014-10-31	24.79	24.99	24.54	24.95	5926235
2014-11-03	25.00	25.31	24.96	25.28	3629751
2014-11-04	25.21	25.38	24.95	25.21	3075749
2014-11-05	25.33	25.33	24.88	25.07	2854396
2014-11-06	25.11	25.24	24.68	24.73	2771989
2014-11-07	24.78	24.93	24.54	24.79	2517641
2014-11-10	24.70	24.97	24.67	24.94	2814805
2014-11-11	25.00	25.00	24.67	24.78	1833316
2014-11-12	24.79	24.79	24.54	24.60	3068346
2014-11-13	24.69	24.86	24.61	24.88	426602
2014-11-14	24.69	24.80	24.42	24.46	2501619
2014-11-17	24.42	24.81	24.42	24.75	2819155
2014-11-18	24.81	24.98	24.72	24.85	2051548
2014-11-19	24.85	24.98	24.64	24.65	2709654
2014-11-20	24.63	24.73	24.55	24.63	2365054
2014-11-21	24.77	24.92	24.71	24.85	4251726
2014-11-24	24.93	25.07	24.86	24.98	2462118
2014-11-25	24.98	25.15	24.92	25.09	3525416
2014-11-26	25.12	25.49	25.08	25.39	2665468
2014-11-28	25.49	25.77	25.35	25.45	1711256
2014-12-01	25.41	25.99	25.41	25.64	4923194
2014-12-02	25.59	25.64	25.41	25.55	3191721
2014-12-03	25.55	25.65	25.38	25.45	2934919
2014-12-04	25.48	25.52	25.34	25.46	2804631
2014-12-05	25.35	25.47	25.16	25.34	4053906
2014-12-08	25.37	25.74	25.34	25.46	2795103
2014-12-09	25.32	25.48	25.22	25.43	5030918
2014-12-10	25.33	25.48	25.26	25.40	3947710
2014-12-11	25.47	25.55	25.34	25.39	3852613
2014-12-12	25.25	25.53	25.25	25.30	2602323
2014-12-15	25.38	25.45	24.99	25.06	2837033
2014-12-16	25.16	25.35	24.84	24.93	4473427
2014-12-17	25.02	25.37	24.90	25.33	6696542
2014-12-18	25.49	25.53	25.20	25.50	5789423
2014-12-19	25.59	25.63	25.45	25.58	5601732
2014-12-22	25.60	25.91	25.60	25.91	3432597
2014-12-23	26.00	26.04	25.82	25.84	2254946
2014-12-24	25.92	26.04	25.75	25.78	1279304
2014-12-26	25.80	25.94	25.72	25.77	1784814
2014-12-29	25.78	26.02	25.78	25.90	2814872
2014-12-30	25.90	25.90	25.62	25.65	2438253
2014-12-31	25.73	25.92	25.09	25.14	3339454
2015-01-02	25.26	25.51	25.20	25.46	2716503
2015-01-05	25.45	25.90	25.41	25.69	4106091
2015-01-06	25.84	26.02	25.71	25.84	4957917
2015-01-07	25.97	26.58	25.78	26.51	4571887
2015-01-08	26.64	26.76	26.43	26.60	4189148
2015-01-09	26.67	26.72	26.44	26.54	2812305
2015-01-12	26.59	26.79	26.57	26.70	2691404
2015-01-13	26.74	26.95	26.63	26.82	3457282
2015-01-14	26.65	27.30	26.62	27.27	3532600
2015-01-15	27.39	27.57	27.15	27.28	3529017
2015-01-16	27.18	27.73	27.17	27.71	3406307
2015-01-20	27.78	27.80	27.20	27.30	2874781
2015-01-21	27.16	27.34	27.05	27.30	2719755
2015-01-22	27.50	28.02	27.49	28.02	2424428
2015-01-23	28.03	28.10	27.83	27.98	2035533
2015-01-26	27.91	28.32	27.81	28.30	2419933
2015-01-27	28.18	28.39	28.15	28.33	2079741
2015-01-28	28.41	28.54	28.11	28.12	2650207
2015-01-29	28.14	28.33	27.93	28.29	2379891
2015-01-30	28.18	28.24	27.64	27.65	3309664
2015-02-02	27.65	27.81	27.06	27.77	2971664
2015-02-03	27.70	28.07	27.61	28.06	2490209
2015-02-04	27.92	28.04	27.68	27.69	4798358
2015-02-05	27.70	28.10	27.63	28.02	3115383
2015-02-06	27.94	27.94	26.59	26.73	5948325
2015-02-09	26.75	26.86	26.46	26.52	2215665
2015-02-10	26.56	26.95	26.43	26.88	2937503
2015-02-11	26.94	27.06	26.53	26.78	4596119
2015-02-12	26.80	27.10	26.63	27.08	2198054
2015-02-13	27.05	27.08	26.66	26.83	1698594
2015-02-17	26.83	27.04	26.61	26.76	3460408
2015-02-18	26.76	26.99	26.48	26.94	1979217
2015-02-19	26.85	26.92	26.31	26.34	2604854
2015-02-20	26.39	26.99	26.24	26.90	4503067
2015-02-23	26.88	27.28	26.86	27.26	3931980
2015-02-24	27.09	27.09	26.37	26.45	4283835
2015-02-25	26.40	26.63	26.38	26.45	3056074
2015-02-26	26.37	26.37	26.00	26.17	2409782
2015-02-27	26.20	26.40	26.01	26.28	2361289
2015-03-02	26.26	26.63	26.16	26.31	2004482
2015-03-03	26.21	26.43	26.11	26.35	2274798
2015-03-04	26.29	26.37	25.81	25.89	2315355
2015-03-05	26.04	26.41	25.97	26.18	1894195
2015-03-06	25.69	25.69	25.25	25.29	3475355
2015-03-09	25.41	25.58	25.35	25.52	2057382
2015-03-10	25.44	25.76	25.42	25.60	2747426
2015-03-11	25.60	25.76	25.53	25.61	2223586
2015-03-12	25.72	26.13	25.64	26.08	1765375
2015-03-13	26.09	26.23	25.92	26.04	1716097
2015-03-16	26.18	26.59	26.18	26.42	2319696
2015-03-17	26.30	26.55	26.22	26.32	1559237
2015-03-18	26.32	27.11	26.17	27.06	1985339
2015-03-19	26.91	27.18	26.76	26.99	1885727
2015-03-20	27.05	27.77	26.92	27.74	3717322
2015-03-23	27.73	27.95	27.59	27.65	2779912
2015-03-24	27.58	27.67	27.31	27.35	3850144
2015-03-25	27.42	27.47	26.72	26.75	2249116
2015-03-26	26.64	26.83	26.39	26.45	2558986
2015-03-27	26.45	26.71	26.44	26.52	2208268
2015-03-30	26.72	27.10	26.54	27.03	3024874
2015-03-31	26.97	27.19	26.75	26.85	3332631
2015-04-01	26.55	26.63	26.26	26.38	2674062
2015-04-02	26.40	26.72	26.38	26.61	1822275
2015-04-06	26.67	27.06	26.53	26.96	2047089
2015-04-07	26.92	26.92	26.45	26.45	1565474
2015-04-08	26.50	26.53	26.34	26.44	1063347
2015-04-09	26.35	26.35	25.66	25.76	1702783
2015-04-10	25.88	26.22	25.78	25.91	2847169
2015-04-13	25.93	25.99	25.73	25.74	1482098
2015-04-14	25.79	26.01	25.73	25.81	1326608
2015-04-15	25.85	25.86	25.49	25.50	1699201
2015-04-16	25.41	25.68	25.28	25.52	1809257
2015-04-17	25.42	25.59	25.11	25.30	1710396
2015-04-20	25.40	25.48	25.24	25.33	1425615
2015-04-21	25.47	25.61	25.28	25.30	1909447
2015-04-22	25.34	25.52	25.12	25.17	3584895
2015-04-23	25.15	25.35	25.12	25.20	2621827
2015-04-24	25.21	25.63	25.18	25.43	2420550
2015-04-27	25.49	25.62	25.22	25.30	1877004
2015-04-28	25.22	25.49	24.97	25.40	3913076
2015-04-29	25.11	25.34	24.60	24.63	2615540
2015-04-30	24.46	24.57	24.07	24.10	4323467
2015-05-01	24.14	24.44	24.08	24.25	3799029
2015-05-04	24.37	24.60	24.30	24.41	2866665
2015-05-05	24.28	24.36	23.79	23.84	3143768
2015-05-06	23.88	23.92	23.68	23.89	3307927
2015-05-07	23.97	24.31	23.71	24.22	3662297
2015-05-08	24.50	25.03	24.46	24.55	3123820
2015-05-11	24.45	24.50	23.98	24.13	3808210
2015-05-12	23.97	24.20	23.71	24.13	2395136
2015-05-13	24.23	24.43	23.87	23.96	3147695
2015-05-14	24.05	24.47	24.05	24.47	2259023
2015-05-15	24.55	24.64	24.43	24.63	5271143
2015-05-18	24.51	24.64	24.37	24.54	1648424
2015-05-19	24.47	24.62	24.40	24.49	2207212
2015-05-20	24.47	24.68	24.41	24.46	1433545
2015-05-21	24.53	24.59	24.17	24.31	1897662
2015-05-22	24.32	24.51	24.14	24.34	1275804
2015-05-26	24.30	24.34	23.99	24.03	2970909
2015-05-27	24.07	24.36	24.01	24.31	1425568
2015-05-28	24.27	24.37	24.12	24.32	2177807
2015-05-29	24.32	24.41	23.87	23.96	4836141
2015-06-01	23.99	24.38	23.91	24.27	2570404
2015-06-02	24.21	24.21	23.85	24.03	2185179
2015-06-03	24.02	24.05	23.68	23.76	2347486
2015-06-04	23.73	23.86	23.60	23.65	2257040
2015-06-05	23.39	23.50	23.15	23.34	3008028
2015-06-08	23.39	23.46	23.22	23.31	2088656
2015-06-09	23.34	23.36	23.02	23.06	1340410
2015-06-10	23.04	23.47	22.98	23.27	2065086
2015-06-11	23.42	23.54	23.34	23.40	3094381
2015-06-12	23.32	23.42	23.22	23.27	3063522
2015-06-15	23.21	23.37	23.11	23.26	3648785
2015-06-16	23.26	23.51	23.19	23.44	2901274
2015-06-17	23.43	23.66	23.23	23.62	1793937
2015-06-18	23.65	24.14	23.65	24.02	2982954
2015-06-19	23.83	24.01	23.76	23.76	2653822
2015-06-22	23.96	23.96	23.48	23.50	2953065
2015-06-23	23.47	23.57	23.28	23.34	2280509
2015-06-24	23.35	23.46	23.15	23.25	2315477
2015-06-25	23.28	23.29	23.12	23.12	2056524
2015-06-26	23.11	23.33	23.04	23.13	2811743
2015-06-29	23.06	23.30	22.65	22.67	3060750
2015-06-30	22.83	22.93	22.48	22.54	3973916
2015-07-01	22.45	22.75	22.30	22.73	2957652
2015-07-02	23.11	23.19	22.86	22.90	2918158
2015-07-06	22.78	23.20	22.71	23.18	4495505
2015-07-07	23.26	23.69	23.26	23.68	4315665
2015-07-08	23.54	24.05	23.54	23.84	5626041
2015-07-09	24.02	24.13	23.56	23.63	2407117
2015-07-10	23.79	24.11	23.68	23.88	3161570
2015-07-13	24.07	24.24	23.84	24.04	3497023
2015-07-14	24.09	24.24	23.87	24.11	3878385
2015-07-15	24.04	24.41	23.92	24.26	3886437
2015-07-16	24.38	24.59	24.30	24.54	3550588
2015-07-17	24.54	24.65	24.37	24.45	3337229
2015-07-20	24.34	24.51	24.25	24.45	1527525
2015-07-21	24.45	24.59	24.32	24.33	2039672
2015-07-22	24.33	24.62	24.22	24.55	2397355
2015-07-23	24.54	24.58	24.01	24.15	2887634
2015-07-24	24.08	24.40	24.07	24.29	2773566
2015-07-27	24.32	24.51	24.23	24.33	2215763
2015-07-28	24.36	24.61	24.23	24.41	3647568
2015-07-29	24.40	24.64	24.22	24.51	3242533
2015-07-30	24.44	24.62	24.35	24.45	2970694
2015-07-31	24.69	24.99	24.65	24.71	3394602
2015-08-03	24.70	25.07	24.70	25.06	3921074
2015-08-04	25.00	25.33	24.85	24.88	2980776
2015-08-05	24.97	24.99	24.57	24.65	2837043
2015-08-06	24.62	24.86	24.35	24.82	3995210
2015-08-07	24.76	24.96	24.52	24.91	1959704
2015-08-10	24.98	25.06	24.57	24.67	2967263
2015-08-11	24.64	25.04	24.58	24.90	3080540
2015-08-12	24.83	25.17	24.74	25.16	4025705
2015-08-13	25.00	25.44	24.94	25.32	2876055
2015-08-14	25.25	25.42	25.10	25.40	1733199
2015-08-17	25.39	25.57	25.15	25.55	2209228
2015-08-18	25.47	25.70	25.43	25.66	1857006
2015-08-19	25.51	25.54	25.22	25.40	2820105
2015-08-20	25.29	25.40	25.06	25.18	2544408
2015-08-21	25.13	25.21	24.54	24.55	4181731
2015-08-24	24.90	25.57	23.22	23.30	7127657
2015-08-25	23.76	23.90	22.52	22.60	6017190
2015-08-26	23.23	23.61	22.78	23.55	7235827
2015-08-27	23.75	24.04	23.39	23.81	5283722
2015-08-28	23.78	23.78	23.46	23.58	4619758
2015-08-31	23.48	23.58	23.02	23.05	6912867
2015-09-01	22.64	22.97	22.34	22.54	4818781
2015-09-02	22.90	22.90	22.49	22.76	3909852
2015-09-03	22.88	23.03	22.55	22.83	3034417
2015-09-04	22.56	22.61	22.07	22.28	3187463
2015-09-08	22.57	22.70	22.34	22.64	3200557
2015-09-09	22.82	22.87	22.22	22.26	2743597
2015-09-10	22.22	22.64	22.12	22.46	4643613
2015-09-11	22.39	23.00	22.37	23.00	3175318
2015-09-14	23.09	23.10	22.84	22.96	2134509
2015-09-15	23.03	23.40	22.89	23.27	2805924
2015-09-16	23.25	23.67	23.25	23.59	2492170
2015-09-17	23.55	24.30	23.49	23.84	3344902
2015-09-18	23.47	24.33	23.45	24.13	7537426
2015-09-21	24.16	24.49	24.09	24.29	3756327
2015-09-22	23.93	24.26	23.84	24.06	3832036
2015-09-23	24.05	24.37	23.97	24.23	2195465
2015-09-24	24.12	24.32	23.75	23.93	3420770
2015-09-25	23.98	24.24	23.76	24.12	3616192
2015-09-28	24.01	24.08	23.44	23.68	3238305
2015-09-29	23.67	24.12	23.67	24.08	2872949
2015-09-30	24.41	24.48	24.14	24.43	4253424
2015-10-01	24.34	24.54	23.98	24.49	4779375
2015-10-02	24.30	24.89	24.20	24.89	4831559
2015-10-05	24.94	25.29	24.80	25.26	3424603
2015-10-06	25.26	25.42	24.99	25.01	2740961
2015-10-07	25.05	25.37	24.97	25.37	2993242
2015-10-08	25.41	25.74	25.26	25.71	2620811
2015-10-09	25.71	25.75	25.29	25.45	3642312
2015-10-12	25.50	25.88	25.34	25.86	5126944
2015-10-13	25.82	26.09	25.66	25.93	3929663
2015-10-14	26.00	26.00	25.22	25.26	3985715
2015-10-15	25.26	25.46	25.14	25.42	5797113
2015-10-16	25.43	25.87	25.43	25.84	3122650
2015-10-19	25.81	26.20	25.75	26.18	2671309
2015-10-20	26.16	26.26	25.97	26.08	2401037
2015-10-21	26.26	26.33	25.87	25.91	2090444
2015-10-22	26.13	26.41	26.00	26.39	2448843
2015-10-23	26.38	26.49	26.09	26.32	2124148
2015-10-26	26.38	26.53	26.23	26.52	2052227
2015-10-27	26.49	26.88	25.81	26.85	2919191
2015-10-28	26.86	27.24	26.58	27.10	3783398
2015-10-29	26.95	27.22	26.87	27.11	2522756
2015-10-30	27.16	27.20	26.71	26.77	3135711
2015-11-02	26.71	27.33	26.69	27.31	2681711
2015-11-03	27.11	27.25	26.96	27.17	1834708
2015-11-04	27.25	27.25	26.80	26.90	2247975
2015-11-05	26.08	27.00	25.69	26.94	2755074
2015-11-06	26.56	26.56	25.90	26.15	3229031
2015-11-09	25.95	26.15	25.32	25.52	3459383
2015-11-10	25.53	25.90	25.43	25.83	2049585
2015-11-11	25.96	26.21	25.82	26.12	2593916
2015-11-12	26.01	26.23	25.78	25.90	2423873
2015-11-13	25.95	26.02	25.46	25.49	2549055
2015-11-16	25.48	25.81	25.26	25.79	1965813
2015-11-17	25.60	26.11	25.52	25.89	1597614
2015-11-18	26.00	26.27	25.70	26.25	2040531
2015-11-19	26.34	26.47	26.20	26.33	1812521
2015-11-20	26.46	26.70	26.38	26.51	3600719
2015-11-23	26.55	26.57	26.14	26.19	3432240
2015-11-24	26.07	26.22	25.87	26.08	3865617
2015-11-25	26.09	26.18	25.89	26.10	2802751
2015-11-27	26.09	26.46	26.05	26.38	1100124
2015-11-30	26.45	26.50	26.04	26.09	3822809
2015-12-01	26.30	26.67	26.18	26.65	2841206
2015-12-02	26.55	26.55	25.91	25.98	2915084
2015-12-03	25.89	25.98	25.11	25.27	5316690
2015-12-04	25.48	25.86	25.34	25.60	6207505
2015-12-07	25.63	25.85	25.47	25.59	3811945
2015-12-08	25.53	25.62	25.25	25.46	4134422
2015-12-09	25.27	25.78	25.17	25.48	2541242
2015-12-10	25.56	25.68	25.20	25.22	3347227
2015-12-11	25.00	25.34	24.98	25.13	4371538
2015-12-14	24.99	25.31	24.98	25.28	4167973
2015-12-15	25.56	26.10	25.50	25.86	5111690
2015-12-16	26.16	26.54	26.08	26.42	3260058
2015-12-17	26.45	26.54	26.03	26.21	2984207
2015-12-18	26.02	26.20	25.78	25.78	5290008
2015-12-21	26.08	26.14	25.86	26.09	3648266
2015-12-22	26.14	26.28	26.04	26.12	2441235
2015-12-23	26.25	26.52	26.10	26.49	2333960
2015-12-24	26.49	26.57	26.31	26.48	951122
2015-12-28	26.38	26.68	26.35	26.66	2428877
2015-12-29	26.82	27.13	26.67	26.97	2350440
2015-12-30	26.71	26.83	26.60	26.69	1578264
2015-12-31	26.67	26.78	26.45	26.46	2394595
2016-01-04	26.17	26.19	25.51	25.75	4018403
2016-01-05	25.86	26.68	25.77	26.56	2699084
2016-01-06	26.33	26.65	26.28	26.32	4626944
2016-01-07	25.85	26.10	25.65	25.66	4445133
2016-01-08	25.80	25.90	25.17	25.22	3185538
2016-01-11	25.28	25.72	25.27	25.62	3328127
2016-01-12	25.89	26.01	25.23	25.51	4332587
2016-01-13	25.56	25.98	25.18	25.21	3460853
2016-01-14	25.39	25.55	25.15	25.28	3035846
2016-01-15	24.84	25.47	24.75	25.40	4828380
2016-01-19	25.74	25.87	25.59	25.71	3028040
2016-01-20	25.32	25.72	24.85	25.35	5587968
2016-01-21	25.57	26.32	25.35	26.00	6569732
2016-01-22	26.38	26.84	26.27	26.58	4438682
2016-01-25	26.60	26.87	26.18	26.19	3475661
2016-01-26	26.22	26.75	26.22	26.74	3155022
2016-01-27	26.58	26.72	26.27	26.44	2277410
2016-01-28	26.67	26.78	26.36	26.44	2731382
2016-01-29	26.69	27.21	26.50	27.19	5147512
2016-02-01	26.99	27.58	26.75	27.29	4357315
2016-02-02	27.16	27.35	27.05	27.18	4081277
2016-02-03	27.97	28.08	27.43	27.74	5100350
2016-02-04	27.64	27.93	27.54	27.81	3173517
2016-02-05	27.81	27.81	27.45	27.57	3557348
2016-02-08	27.57	27.68	26.35	26.86	3656744
2016-02-09	26.67	27.29	26.58	27.02	3504271
2016-02-10	27.15	27.36	26.71	26.74	4017518
2016-02-11	26.36	26.54	26.06	26.28	3548801
2016-02-12	26.58	26.67	26.12	26.29	4054467
2016-02-16	26.66	26.80	26.24	26.52	4017381
2016-02-17	26.83	27.02	26.61	26.77	2869042
2016-02-18	26.73	26.85	26.52	26.78	2544752
2016-02-19	26.79	27.12	26.54	26.90	2149744
2016-02-22	27.15	27.29	26.88	27.07	2065089
2016-02-23	26.96	27.19	26.86	26.89	2164318
2016-02-24	26.78	26.86	26.35	26.56	2462188
2016-02-25	26.79	27.13	26.78	27.12	2663843
2016-02-26	27.15	27.15	26.65	26.69	3746129
2016-02-29	26.69	26.87	26.58	26.75	4740969
2016-03-01	27.02	27.39	26.89	27.39	2394981
2016-03-02	27.26	27.50	27.23	27.50	1841567
2016-03-03	27.43	27.63	27.31	27.63	1436646
2016-03-04	27.60	27.63	27.35	27.61	1970431
2016-03-07	27.35	27.49	27.11	27.45	1869205
2016-03-08	27.33	27.47	27.19	27.33	2552879
2016-03-09	27.38	27.61	27.25	27.37	2037675
2016-03-10	27.41	27.56	26.97	27.33	2497441
2016-03-11	27.60	27.80	27.39	27.78	2929421
2016-03-14	27.68	27.85	27.63	27.80	1828310
2016-03-15	27.66	28.13	27.65	28.09	2217297
2016-03-16	27.92	28.40	27.82	28.36	2906703
2016-03-17	28.33	29.11	28.21	29.05	5472251
2016-03-18	28.99	28.99	28.47	28.49	4923560
2016-03-21	28.32	28.48	27.85	27.88	2186088
2016-03-22	27.89	28.23	27.82	28.00	2389749
2016-03-23	27.99	28.03	27.76	27.79	1841275
2016-03-24	27.67	27.89	27.52	27.80	2073346
2016-03-28	27.83	28.03	27.79	28.01	2050266
2016-03-29	27.94	28.82	27.94	28.81	2265666
2016-03-30	28.86	28.90	28.64	28.66	1929604
2016-03-31	28.74	28.80	28.48	28.53	2858703
2016-04-01	28.49	28.81	28.35	28.63	2285154
2016-04-04	28.64	28.68	28.23	28.40	1923679
2016-04-05	28.27	28.36	28.09	28.15	1750627
2016-04-06	28.14	28.42	28.05	28.40	2274879
2016-04-07	28.31	28.35	28.04	28.09	1779688
2016-04-08	28.23	28.35	28.16	28.18	1626801
2016-04-11	28.21	28.48	28.11	28.35	1922389
2016-04-12	28.49	28.65	28.31	28.63	1724470
2016-04-13	28.73	28.73	28.32	28.69	2819246
2016-04-14	28.61	28.76	28.43	28.52	1522354
2016-04-15	28.57	28.71	28.51	28.65	1771229
2016-04-18	28.64	28.74	28.41	28.64	1441825
2016-04-19	28.71	28.76	28.55	28.66	3212119
2016-04-20	28.70	28.70	28.27	28.28	2529279
2016-04-21	28.21	28.35	27.73	27.89	2478641
2016-04-22	27.94	28.29	27.79	28.22	2496975
2016-04-25	28.10	28.44	28.01	28.44	1970265
2016-04-26	28.51	28.76	28.28	28.57	2310802
2016-04-27	28.51	28.81	28.36	28.72	2444587
2016-04-28	28.03	28.61	27.87	28.42	4768831
2016-04-29	28.26	28.35	27.76	28.12	3742758
2016-05-02	28.14	28.59	28.14	28.54	1801151
2016-05-03	28.42	28.56	28.28	28.51	2326169
2016-05-04	28.28	29.02	28.25	28.99	2953471
2016-05-05	28.94	29.32	28.73	29.21	3808383
2016-05-06	29.19	29.59	29.04	29.59	3139094
2016-05-09	29.69	29.90	29.62	29.66	2809256
2016-05-10	29.87	29.97	29.63	29.73	2100255
2016-05-11	29.67	29.67	29.01	29.29	3280492
2016-05-12	29.30	29.38	28.90	29.12	3264111
2016-05-13	28.99	28.99	28.59	28.68	2016860
2016-05-16	28.74	29.26	28.69	29.12	3706473
2016-05-17	29.06	29.06	27.81	27.93	5577352
2016-05-18	27.79	27.88	27.10	27.32	3967176
2016-05-19	27.00	27.22	26.79	27.17	3280389
2016-05-20	27.36	27.51	27.20	27.31	9292611
2016-05-23	27.38	27.48	27.11	27.29	3286039
2016-05-24	27.45	27.90	27.20	27.78	3548682
2016-05-25	27.77	27.84	27.40	27.75	3430549
2016-05-26	27.71	28.11	27.66	28.01	3050859
2016-05-27	28.01	28.18	27.86	28.11	1916284
2016-05-31	28.12	28.25	27.89	28.18	3295536
2016-06-01	28.04	28.46	28.02	28.44	2830225
2016-06-02	28.38	28.77	28.32	28.76	2904071
2016-06-03	28.95	29.31	28.70	28.88	2459559
2016-06-06	28.85	28.99	28.50	28.71	2285839
2016-06-07	28.70	28.95	28.67	28.86	1699648
2016-06-08	28.81	29.25	28.75	29.22	1724008
2016-06-09	29.22	29.43	29.08	29.28	1881945
2016-06-10	29.13	29.43	29.10	29.27	2088403
2016-06-13	29.32	29.64	29.06	29.20	2150571
2016-06-14	29.21	29.28	28.99	29.14	2388292
2016-06-15	29.21	29.47	29.09	29.36	2788388
2016-06-16	29.27	29.46	29.10	29.44	2170558
2016-06-17	29.37	29.38	29.04	29.33	3622998
2016-06-20	29.58	29.71	29.44	29.47	1991535
2016-06-21	29.45	29.77	29.38	29.66	1839019
2016-06-22	29.65	29.76	29.51	29.68	1674503
2016-06-23	29.80	29.96	29.63	29.73	1730866
2016-06-24	28.94	29.84	28.91	29.56	3628331
2016-06-27	29.49	30.05	29.43	29.99	3754626
2016-06-28	30.23	30.59	29.96	30.57	3041848
2016-06-29	30.72	31.07	30.72	30.92	4808416
2016-06-30	30.92	31.38	30.70	31.13	3124148
2016-07-01	31.10	31.40	30.95	31.23	3039711
2016-07-05	31.25	31.73	31.25	31.71	2931913
2016-07-06	31.61	31.80	31.35	31.51	4014462
2016-07-07	31.39	31.42	30.84	31.22	3399177
2016-07-08	31.44	31.60	31.16	31.54	2651021
2016-07-11	31.61	31.79	31.28	31.72	4111328
2016-07-12	31.76	31.79	31.16	31.40	2351558
2016-07-13	31.55	31.74	31.42	31.57	1970140
2016-07-14	31.57	31.59	31.20	31.31	1720273
2016-07-15	31.35	31.38	31.08	31.29	1972799
2016-07-18	31.31	31.39	31.19	31.23	1988075
2016-07-19	31.29	31.44	31.12	31.40	2268083
2016-07-20	31.51	31.51	31.25	31.37	1681947
2016-07-21	31.29	31.45	31.09	31.44	1546062
2016-07-22	31.43	31.68	31.29	31.47	2106786
2016-07-25	31.50	31.65	31.18	31.34	2675757
2016-07-26	31.37	31.46	31.13	31.25	2154620
2016-07-27	31.18	31.31	30.92	31.12	2098916
2016-07-28	31.12	32.11	30.44	31.83	2882203
2016-07-29	31.73	32.24	31.67	32.10	2815378
2016-08-01	32.07	32.20	31.93	32.17	2333035
2016-08-02	32.04	32.10	31.52	31.65	3107227
2016-08-03	31.63	31.63	31.29	31.45	1953460
2016-08-04	31.50	31.50	31.21	31.22	1912190
2016-08-05	31.29	31.34	31.03	31.15	1603765
2016-08-08	31.15	31.31	31.02	31.16	1643187
2016-08-09	31.16	31.19	30.89	31.16	2468783
2016-08-10	31.25	31.34	30.93	31.07	2308766
2016-08-11	31.10	31.18	30.29	30.42	3321184
2016-08-12	30.42	30.71	30.41	30.50	2824740
2016-08-15	30.50	30.54	30.38	30.46	2394589
2016-08-16	30.38	30.46	29.50	29.56	4242488
2016-08-17	29.57	30.00	29.32	30.00	4835987
2016-08-18	29.91	30.03	29.73	29.96	2166770
2016-08-19	29.83	30.01	29.54	29.64	2473297
2016-08-22	29.67	29.97	29.59	29.88	2889760
2016-08-23	30.00	30.05	29.69	29.70	1610870
2016-08-24	29.69	29.77	29.39	29.68	1377787
2016-08-25	29.75	30.11	29.68	29.83	1733465
2016-08-26	29.96	30.15	29.35	29.55	3062568
2016-08-29	29.65	30.00	29.65	30.00	1655022
2016-08-30	30.05	30.05	29.60	29.98	2031486
2016-08-31	29.90	30.15	29.83	30.05	3639428
2016-09-01	30.06	30.06	29.72	30.00	1794076
2016-09-02	30.04	30.40	29.99	30.16	2095189
2016-09-06	30.18	30.70	30.01	30.68	4140976
2016-09-07	30.58	30.67	30.46	30.58	2499405
2016-09-08	30.41	30.50	30.22	30.32	3690093
2016-09-09	30.03	30.03	28.96	28.96	2793516
2016-09-12	28.92	29.61	28.91	29.49	2814739
2016-09-13	29.30	29.36	28.59	28.65	2363390
2016-09-14	28.73	28.84	28.54	28.63	1941990
2016-09-15	28.61	28.76	28.41	28.70	2175393
2016-09-16	28.47	28.71	28.34	28.64	2858424
2016-09-19	28.74	28.98	28.68	28.91	1697097
2016-09-20	29.16	29.26	28.97	28.98	2092395
2016-09-21	28.98	29.36	28.48	29.33	2382220
2016-09-22	29.56	29.93	29.52	29.92	2283632
2016-09-23	29.78	30.12	29.61	29.95	2399155
2016-09-26	29.92	30.24	29.80	30.13	1899062
2016-09-27	30.23	30.24	29.70	29.76	1818551
2016-09-28	29.84	30.00	29.65	29.98	1309071
2016-09-29	29.88	29.96	29.23	29.31	1985509
2016-09-30	29.50	29.63	28.94	28.95	2840572
2016-10-03	28.63	28.63	28.01	28.10	2441388
2016-10-04	29.23	29.23	28.05	28.41	11854648
2016-10-05	28.45	28.64	27.53	27.81	7950885
2016-10-06	27.69	27.92	27.31	27.69	4745632
2016-10-07	27.87	28.33	27.77	27.89	4101950
2016-10-10	27.95	28.18	27.95	28.09	2455487
2016-10-11	27.84	28.11	27.67	28.00	4508927
2016-10-12	28.09	28.29	28.06	28.18	2739003
2016-10-13	28.01	28.50	27.99	28.35	2982356
2016-10-14	28.35	28.52	28.07	28.09	1789607
2016-10-17	28.11	28.35	27.93	27.93	2332646
2016-10-18	28.09	28.22	27.99	28.00	1554446
2016-10-19	28.01	28.10	27.82	28.05	1335739
2016-10-20	28.08	28.21	27.78	28.04	1498160
2016-10-21	27.86	28.07	27.78	28.00	1458023
2016-10-24	28.19	28.38	27.78	27.89	2845323
2016-10-25	27.78	27.86	27.66	27.67	2526334
2016-10-26	27.52	27.52	27.00	27.26	2719052
2016-10-27	27.26	27.26	26.37	26.43	2755822
2016-10-28	26.46	26.62	25.97	26.31	5370176
2016-10-31	26.45	26.64	26.30	26.61	3287776
2016-11-01	26.50	26.54	25.68	25.86	3385623
2016-11-02	25.35	25.63	25.21	25.24	10669225
2016-11-03	25.23	25.50	24.96	25.00	10665171
2016-11-04	25.02	25.19	24.79	25.08	10655576
2016-11-07	25.41	25.77	25.27	25.49	5662928
2016-11-08	25.44	26.02	25.38	26.00	3913764
2016-11-09	25.50	25.66	24.76	25.48	4575484
2016-11-10	25.50	26.03	24.90	25.66	5048738
2016-11-11	25.61	26.07	25.48	25.57	3267441
2016-11-14	25.58	26.30	25.31	26.16	3469096
2016-11-15	26.20	26.51	25.86	26.07	4467438
2016-11-16	25.97	26.20	25.85	26.12	2365367
2016-11-17	26.09	26.29	25.59	25.61	3045996
2016-11-18	25.62	25.80	25.45	25.65	5528883
2016-11-21	25.79	26.04	25.63	25.69	2952023
2016-11-22	25.78	26.19	25.66	26.09	3276712
2016-11-23	25.89	26.10	25.71	26.07	2156095
2016-11-25	26.26	26.59	26.08	26.35	1557209
2016-11-28	26.31	26.62	26.12	26.25	3132759
2016-11-29	26.00	26.37	25.79	26.04	5859379
2016-11-30	25.85	25.94	25.46	25.54	5373771
2016-12-01	25.46	25.59	25.05	25.15	3364334
2016-12-02	25.28	25.67	25.09	25.20	3065478
2016-12-05	25.21	25.73	25.14	25.71	5460570
2016-12-06	25.84	26.07	25.62	25.88	3773919
2016-12-07	25.94	26.24	25.85	26.21	4008904
2016-12-08	25.87	26.44	25.86	26.34	3145893
2016-12-09	26.30	26.56	25.86	25.98	3947182
2016-12-12	25.98	26.39	25.95	26.36	3062717
2016-12-13	26.47	26.63	26.17	26.37	2955043
2016-12-14	26.35	26.46	25.34	25.43	4976368
2016-12-15	25.36	25.66	24.98	25.07	4260621
2016-12-16	25.18	25.60	25.07	25.51	6340617
2016-12-19	25.80	25.87	25.57	25.69	2951236
2016-12-20	25.71	26.04	25.67	25.87	3047624
2016-12-21	25.88	26.10	25.28	25.31	2528133
2016-12-22	25.23	25.29	25.00	25.18	2312751
2016-12-23	25.21	25.21	24.92	25.06	2279499
2016-12-27	25.10	25.19	24.97	25.04	1617610
2016-12-28	25.10	25.11	24.61	24.44	3606274
2016-12-29	24.48	24.91	24.35	24.78	4172640
2016-12-30	24.80	25.36	24.76	25.16	5305890
2017-01-03	25.38	25.39	25.08	25.38	3131292
2017-01-04	25.47	25.97	25.39	25.96	4072108
2017-01-05	25.71	26.10	25.61	26.07	2550031
2017-01-06	26.06	26.16	25.86	25.88	1777308
2017-01-09	26.10	26.15	25.54	25.57	2952136
2017-01-10	25.53	25.57	25.13	25.14	2394568
2017-01-11	25.05	25.22	24.91	24.95	2583070
2017-01-12	24.95	25.44	24.72	25.35	2930188
2017-01-13	25.30	25.47	25.06	25.33	2405379
2017-01-17	25.32	25.57	25.29	25.54	2542295
2017-01-18	25.51	25.70	25.32	25.50	1966906
2017-01-19	25.39	25.48	24.91	24.98	2478798
2017-01-20	25.00	25.19	24.89	25.15	2018901
2017-01-23	25.17	25.42	25.07	25.35	2940117
2017-01-24	25.37	25.46	25.16	25.40	2294287
2017-01-25	25.41	25.48	25.06	25.12	2522630
2017-01-26	25.19	25.41	25.00	25.08	2358359
2017-01-27	25.13	25.14	24.65	24.81	2871910
2017-01-30	24.77	24.91	24.56	24.76	4109085
2017-01-31	24.81	25.18	24.74	24.89	7566716
2017-02-01	24.88	25.08	24.51	24.57	3081071
2017-02-02	24.52	24.91	24.43	24.87	3688830
2017-02-03	25.10	25.10	24.26	24.85	5493182
2017-02-06	24.85	24.96	24.67	24.76	2615494
2017-02-07	24.71	24.87	24.28	24.31	3597000
2017-02-08	24.31	24.63	24.27	24.61	3462684
2017-02-09	24.66	24.83	24.58	24.79	2393471
2017-02-10	24.76	25.08	24.71	25.04	2034490
2017-02-13	24.97	25.15	24.77	24.91	2136473
2017-02-14	24.88	24.88	24.58	24.68	2783686
2017-02-15	24.65	24.65	24.02	24.14	3896300
2017-02-16	24.21	24.53	24.10	24.23	3923995
2017-02-17	24.24	24.36	24.05	24.33	3157878
2017-02-21	24.32	24.71	24.20	24.65	2001319
2017-02-22	24.65	24.75	24.26	24.35	2947223
2017-02-23	24.43	24.51	24.20	24.48	2635077
2017-02-24	24.46	24.47	24.07	24.38	3208465
2017-02-27	24.44	24.68	24.29	24.45	3673362
2017-02-28	24.41	24.60	24.15	24.25	9280492
2017-03-01	24.11	24.11	23.68	23.76	3998688
2017-03-02	23.68	23.75	23.41	23.53	4274210
2017-03-03	23.62	23.65	23.00	23.38	5274796
2017-03-06	23.31	23.31	23.00	23.16	4976046
2017-03-07	23.12	23.17	22.73	22.75	3138957
2017-03-08	22.65	22.65	22.12	22.24	4057991
2017-03-09	22.22	22.39	21.56	21.59	5680709
2017-03-10	21.72	21.93	21.46	21.64	4907507
2017-03-13	21.98	21.98	21.66	21.85	5561479
2017-03-14	21.70	22.30	21.70	22.19	5988446
2017-03-15	22.36	23.02	22.23	22.80	5324796
2017-03-16	22.82	22.91	22.70	22.79	4255718
2017-03-17	22.80	22.84	22.46	22.79	7561684
2017-03-20	22.79	22.82	22.51	22.56	3960430
2017-03-21	22.55	22.71	22.48	22.58	3082257
2017-03-22	22.57	22.57	21.86	22.13	3732225
2017-03-23	22.12	22.75	22.09	22.49	3007904
2017-03-24	22.49	22.75	22.49	22.58	3146409
2017-03-27	22.50	22.69	21.93	22.00	3319801
2017-03-28	21.93	22.12	21.72	22.09	3172830
2017-03-29	22.06	22.06	21.76	21.93	3265535
2017-03-30	21.91	21.99	21.71	21.96	2475871
2017-03-31	22.00	22.12	21.96	22.09	5048478
2017-04-03	21.82	22.21	21.77	22.09	4520120
2017-04-04	22.10	22.21	21.84	21.90	3999956
2017-04-05	21.96	22.05	21.83	21.86	3500129
2017-04-06	21.83	21.85	21.62	21.68	4111307
2017-04-07	21.72	21.78	21.46	21.50	4361042
2017-04-10	21.53	21.99	21.43	21.93	4269914
2017-04-11	22.00	22.34	21.95	22.24	3654613
2017-04-12	22.25	22.46	22.11	22.35	3181306
2017-04-13	22.35	22.46	22.26	22.34	2057958
2017-04-17	22.41	22.62	22.36	22.56	2647880
2017-04-18	22.55	22.74	22.47	22.72	3224777
2017-04-19	22.71	23.03	22.64	22.69	3246534
2017-04-20	22.71	22.71	22.43	22.60	2289681
2017-04-21	22.58	22.65	22.16	22.23	2704666
2017-04-24	22.32	22.34	21.52	21.58	4858982
2017-04-25	21.63	21.80	21.53	21.71	5728563
2017-04-26	21.65	21.70	21.09	21.14	8016414
2017-04-27	21.49	21.85	20.63	20.67	5790318
2017-04-28	20.64	20.65	20.18	20.29	4208015
2017-05-01	20.32	20.68	20.16	20.43	4012499
2017-05-02	20.43	20.90	20.26	20.72	5654936
2017-05-03	20.79	20.79	20.03	20.11	3562330
2017-05-04	19.91	19.99	19.39	19.96	6884674
2017-05-05	20.00	20.12	19.86	19.94	4074880
2017-05-08	19.96	20.01	19.31	19.43	3667624
2017-05-09	19.41	19.64	19.18	19.52	4851597
2017-05-10	19.45	19.80	19.39	19.64	5303847
2017-05-11	19.52	19.55	19.10	19.23	3840924
2017-05-12	19.25	19.31	18.87	18.92	2986810
2017-05-15	19.27	19.31	18.86	18.94	3513869
2017-05-16	18.93	18.93	18.12	18.15	6176579
2017-05-17	18.12	18.35	17.91	18.22	6586825
2017-05-18	18.23	18.32	18.02	18.21	7627442
2017-05-19	18.23	18.85	18.13	18.55	7982733
2017-05-22	18.52	18.65	18.11	18.20	6211151
2017-05-23	18.23	18.27	17.99	18.03	6648301
2017-05-24	17.99	18.44	17.99	18.31	7353156
2017-05-25	18.35	18.55	18.23	18.36	4080161
2017-05-26	18.37	18.40	17.93	18.03	2754556
2017-05-30	18.00	18.02	17.46	17.49	6233636
2017-05-31	17.54	17.61	17.14	17.54	7300099
2017-06-01	17.49	17.86	17.39	17.84	7780874
2017-06-02	17.89	18.04	17.47	17.60	6356250
2017-06-05	17.54	17.55	17.24	17.30	5350078
2017-06-06	17.32	18.07	17.02	17.90	7399429
2017-06-07	17.98	18.72	17.92	18.42	10800653
2017-06-08	18.43	18.43	18.07	18.20	7429982
2017-06-09	18.20	18.70	17.90	18.55	5474917
2017-06-12	18.58	19.32	18.58	19.29	11995371
2017-06-13	19.22	19.65	18.96	19.44	8962486
2017-06-14	19.56	19.63	19.14	19.26	7285116
2017-06-15	19.11	19.89	19.10	19.55	8911491
2017-06-16	19.47	19.51	18.35	18.49	16648000
2017-06-19	18.49	18.52	17.82	17.87	9199251
2017-06-20	17.92	18.10	17.53	17.60	11070600
2017-06-21	17.63	17.87	17.38	17.52	6932829
2017-06-22	17.50	17.89	17.31	17.85	7296038
2017-06-23	17.84	18.15	17.64	17.99	7827365
2017-06-26	18.03	18.93	18.00	18.47	6905251
2017-06-27	18.45	18.79	18.35	18.69	6296354
2017-06-28	18.75	19.08	18.71	18.80	5538451
2017-06-29	18.74	19.18	18.70	18.76	5171405
2017-06-30	18.84	18.99	18.06	18.35	6906835
2017-07-03	18.18	19.04	18.12	19.00	3486292
2017-07-05	18.87	19.00	17.76	17.85	6381878
2017-07-06	17.76	18.17	17.60	17.96	7236824
2017-07-07	18.02	18.50	17.88	18.43	6741791
2017-07-10	18.57	18.61	18.20	18.23	6175322
2017-07-11	18.23	18.41	17.95	18.31	4797211
2017-07-12	18.48	18.78	18.23	18.37	5885375
2017-07-13	18.44	18.80	18.39	18.73	4271603
2017-07-14	18.86	19.12	18.78	18.95	4345163
2017-07-17	18.90	19.10	18.83	18.93	3676298
2017-07-18	18.92	19.05	18.68	19.04	4716021
2017-07-19	19.06	19.11	18.95	19.07	3357119
2017-07-20	19.11	19.24	18.97	19.04	2828047
2017-07-21	19.02	19.15	18.71	18.89	2814232
2017-07-24	18.87	19.12	18.70	18.92	4221177
2017-07-25	18.98	19.73	18.80	19.67	6573877
2017-07-26	19.66	19.89	19.47	19.74	5164422
2017-07-27	20.10	21.15	19.83	21.02	9708716
2017-07-28	21.08	21.24	20.33	20.41	6641903
2017-07-31	20.41	20.46	19.83	20.18	11735253
2017-08-01	20.30	20.68	20.07	20.61	3876516
2017-08-02	20.55	20.57	20.00	20.04	5372586
2017-08-03	20.05	20.35	19.89	19.93	3452704
2017-08-04	19.94	20.43	19.92	20.32	4771098
2017-08-07	20.28	20.55	20.11	20.46	2282617
2017-08-08	20.36	20.58	20.21	20.47	3658758
2017-08-09	20.40	20.78	20.30	20.50	4019205
2017-08-10	20.46	20.59	20.43	20.46	4455790
2017-08-11	20.25	20.36	19.90	19.99	3203958
2017-08-14	19.81	20.22	19.67	20.09	2709288
2017-08-15	19.91	19.98	19.50	19.67	2875808
2017-08-16	19.80	20.08	19.64	19.68	2739818
2017-08-17	19.65	19.81	19.47	19.53	3134005
2017-08-18	19.39	19.42	19.14	19.34	3378100
2017-08-21	19.38	19.75	19.30	19.71	2656753
2017-08-22	19.74	19.88	19.53	19.54	2395732
2017-08-23	19.52	19.90	19.47	19.79	1910796
2017-08-24	19.94	20.31	19.52	19.60	3696747
2017-08-25	19.67	19.97	19.51	19.85	2382409
2017-08-28	19.75	19.94	19.34	19.39	2124961
2017-08-29	19.40	19.52	19.09	19.29	3053348
2017-08-30	19.25	19.46	19.00	19.44	2770785
2017-08-31	19.53	19.77	19.42	19.62	3452017
2017-09-01	19.63	19.96	19.53	19.81	2411135
2017-09-05	19.85	20.11	19.60	19.80	4492585
2017-09-06	19.87	20.25	19.79	20.19	4463845
2017-09-07	20.24	20.61	20.04	20.58	5599061
2017-09-08	20.47	20.50	20.14	20.17	3832347
2017-09-11	20.23	20.43	20.18	20.30	3436616
2017-09-12	20.30	20.60	19.89	20.01	5820156
2017-09-13	20.04	20.14	19.71	19.86	3753409
2017-09-14	19.91	20.51	19.83	20.50	4392127
2017-09-15	20.56	20.63	20.27	20.55	6458425
2017-09-18	20.50	20.53	19.92	20.03	3392570
2017-09-19	19.89	19.93	19.53	19.67	4018794
2017-09-20	19.68	19.79	19.39	19.49	3263429
2017-09-21	19.46	19.69	19.17	19.26	2835037
2017-09-22	19.26	19.43	19.13	19.18	2562805
2017-09-25	19.28	19.71	19.25	19.58	2789344
2017-09-26	19.89	20.26	19.67	20.16	4864031
2017-09-27	20.05	20.13	19.28	19.41	3786441
2017-09-28	19.44	19.52	19.26	19.48	3270228
2017-09-29	19.50	19.68	19.41	19.55	2847562
2017-10-02	19.55	19.59	19.20	19.09	2753906
2017-10-03	19.09	19.19	18.85	19.11	2500296
2017-10-04	19.11	19.22	18.96	19.22	4339342
2017-10-05	19.28	19.62	19.21	19.29	3211625
2017-10-06	19.19	19.22	18.97	19.11	3058401
2017-10-09	19.12	19.30	19.07	19.16	34758831
2017-10-10	19.24	19.56	19.21	19.46	2729363
2017-10-11	19.49	19.60	19.39	19.42	2090429
2017-10-12	19.41	19.56	19.22	19.28	3380670
2017-10-13	19.42	19.79	19.28	19.46	2650824
2017-10-16	19.42	19.55	19.19	19.26	2204459
2017-10-17	19.25	19.34	19.16	19.26	3290894
2017-10-18	19.26	19.51	19.06	19.18	1760959
2017-10-19	19.19	19.38	19.00	19.07	2627882
2017-10-20	19.07	19.10	18.70	18.77	3048236
2017-10-23	18.75	19.01	18.65	18.87	2073557
2017-10-24	18.83	18.93	18.54	18.73	3172236
2017-10-25	18.66	18.76	18.14	18.49	5631469
2017-10-26	18.50	18.75	17.78	18.33	7425953
2017-10-27	18.16	18.36	17.76	18.36	4537909
2017-10-30	18.34	18.48	18.21	18.43	3431820
2017-10-31	18.43	18.43	17.76	18.16	5938921
2017-11-01	18.22	18.73	18.12	18.55	4479287
2017-11-02	18.69	19.11	18.63	18.96	4950688
2017-11-03	18.85	18.98	18.51	18.57	4446933
2017-11-06	18.36	18.87	18.35	18.62	3173263
2017-11-07	18.66	19.07	18.64	18.82	4657433
2017-11-08	18.78	19.29	18.78	18.93	3299138
2017-11-09	18.84	19.36	18.81	19.07	4627088
2017-11-10	18.96	19.28	18.96	19.15	3425325
2017-11-13	19.19	19.47	18.86	18.95	2493757
2017-11-14	18.96	19.15	18.65	18.92	3586513
2017-11-15	18.89	19.22	18.80	19.10	2516449
2017-11-16	19.02	19.38	18.94	19.30	2539963
2017-11-17	19.31	19.53	19.29	19.35	4279155
2017-11-20	19.36	19.37	18.94	18.99	2786538
2017-11-21	19.01	19.01	18.67	18.74	7392048
2017-11-22	18.71	19.00	18.67	18.78	4784072
2017-11-24	18.82	18.87	18.70	18.80	1305410
2017-11-27	18.58	18.64	18.11	18.19	7515523
2017-11-28	18.00	18.32	17.96	18.30	6242346
2017-11-29	18.24	18.60	18.24	18.47	4021232
2017-11-30	18.50	18.77	18.42	18.52	4771835
2017-12-01	18.56	18.57	18.28	18.50	3902080
2017-12-04	18.54	19.38	18.51	19.09	7433731
2017-12-05	19.11	19.11	18.46	18.48	4565286
2017-12-06	18.62	18.64	17.90	18.04	3887005
2017-12-07	18.01	18.27	17.93	18.16	3684565
2017-12-08	18.24	18.34	18.10	18.29	2137311
2017-12-11	18.27	18.46	18.06	18.11	2162105
2017-12-12	18.24	18.57	18.16	18.41	4652793
2017-12-13	18.46	18.71	18.34	18.41	3678199
2017-12-14	18.47	18.52	18.26	18.36	3295112
2017-12-15	18.43	18.64	18.37	18.47	7748984
2017-12-18	18.47	18.86	18.45	18.85	4010564
2017-12-19	18.85	18.85	18.29	18.31	3980929
2017-12-20	18.30	18.51	18.02	18.03	2956369
2017-12-21	18.05	18.13	17.91	17.95	4044988
2017-12-22	17.94	18.14	17.83	18.02	2818287
2017-12-26	18.07	18.37	17.96	18.25	1752699
2017-12-27	18.29	18.36	18.21	18.25	2439563
2017-12-28	18.25	18.42	18.12	18.09	3127008
2017-12-29	18.09	18.23	18.03	18.15	2296746
2018-01-02	18.24	18.37	18.09	18.12	4118248
2018-01-03	18.10	18.19	17.86	18.00	6540893
2018-01-04	17.97	18.00	17.61	17.68	6021480
2018-01-05	17.74	17.79	17.57	17.70	2725777
2018-01-08	17.73	17.86	17.58	17.80	3832861
2018-01-09	17.74	17.80	17.19	17.22	5301172
2018-01-10	17.11	17.18	16.93	17.13	3072529
2018-01-11	17.20	17.25	16.98	17.01	2620831
2018-01-12	16.98	17.04	16.68	16.76	5447575
2018-01-16	16.85	16.97	16.55	16.55	3722340
2018-01-17	16.61	16.67	16.45	16.60	5919776
2018-01-18	16.57	16.57	16.41	16.47	3087812
2018-01-19	16.43	16.53	16.35	16.41	4736115
2018-01-22	16.40	16.63	16.40	16.58	6273041
2018-01-23	16.65	16.74	16.52	16.60	3249469
2018-01-24	16.56	16.67	16.26	16.33	5059622
2018-01-25	16.33	16.41	16.06	16.19	4042882
2018-01-26	16.23	16.28	15.85	15.99	12460134
2018-01-29	15.98	15.99	15.46	15.93	6969725
2018-01-30	15.90	15.99	15.57	15.60	5450952
2018-01-31	15.62	15.93	15.56	15.91	17769804
2018-02-01	15.90	15.95	15.28	15.36	6853032
2018-02-02	15.25	15.25	14.71	14.87	11164094
2018-02-05	14.77	15.31	14.62	14.66	8344529
2018-02-06	14.57	14.79	14.33	14.67	7778490
2018-02-07	14.67	14.94	14.51	14.52	5589427
2018-02-08	14.41	14.52	14.00	14.01	7182102
2018-02-09	14.11	14.24	13.70	14.18	11249280
2018-02-12	14.22	14.40	13.90	14.32	7088667
2018-02-13	14.32	14.48	14.09	14.34	4179818
2018-02-14	14.20	14.40	13.99	14.26	5116685
2018-02-15	14.65	14.99	14.47	14.67	9583229
2018-02-16	14.62	15.23	14.62	15.20	7789531
2018-02-20	15.23	15.59	15.21	15.25	7793600
2018-02-21	15.25	15.29	14.67	14.68	4519453
2018-02-22	14.67	15.24	14.63	14.99	4883126
2018-02-23	15.06	15.27	14.86	15.26	3628977
2018-02-26	15.40	15.56	15.22	15.49	4749192
2018-02-27	15.53	15.62	14.84	14.85	4814428
2018-02-28	14.94	15.13	14.90	14.96	8155960
2018-03-01	14.88	15.42	14.82	15.16	3904719
2018-03-02	15.19	15.32	14.97	15.29	3438194
2018-03-05	15.04	15.37	15.00	15.14	6681382
2018-03-06	15.14	15.20	14.92	14.96	6051322
2018-03-07	14.95	15.24	14.92	15.21	4502234
2018-03-08	15.16	15.26	15.07	15.14	3157969
2018-03-09	15.10	15.12	14.30	14.48	7360385
2018-03-12	14.43	14.74	14.41	14.69	6289770
2018-03-13	14.76	14.89	14.60	14.68	4599589
2018-03-14	14.70	14.81	14.48	14.59	4345335
2018-03-15	14.59	14.63	14.28	14.44	3746108
2018-03-16	14.45	14.57	14.28	14.54	6480000
2018-03-19	14.46	14.48	14.10	14.25	4701174
2018-03-20	14.26	14.44	14.04	14.17	4065174
2018-03-21	14.14	14.24	13.97	14.14	4027583
2018-03-22	14.07	14.46	14.05	14.20	4725654
2018-03-23	14.25	14.36	13.97	14.01	3748710
2018-03-26	14.10	14.21	13.91	14.19	2730883
2018-03-27	13.97	14.31	13.69	14.13	5403674
2018-03-28	14.20	14.68	14.08	14.53	4482961
2018-03-29	14.58	14.61	14.25	14.12	7603789
2018-04-02	14.15	14.27	13.94	13.99	4092680
2018-04-03	14.09	14.38	13.94	14.27	3400972
2018-04-04	14.21	14.69	14.16	14.57	4807778
2018-04-05	14.56	14.68	14.45	14.66	3574197
2018-04-06	14.60	14.73	14.26	14.33	3701511
2018-04-09	14.37	14.44	14.19	14.27	2153350
2018-04-10	14.33	14.47	14.18	14.31	3751308
2018-04-11	14.32	14.49	14.23	14.33	2910134
2018-04-12	14.35	14.35	13.85	14.01	3836981
2018-04-13	14.01	14.06	13.83	13.99	3294255
2018-04-16	14.03	14.14	13.90	13.95	5842982
2018-04-17	14.01	14.20	13.91	14.02	6505598
2018-04-18	14.05	14.13	13.93	13.95	3183927
2018-04-19	13.92	13.98	13.52	13.60	5129746
2018-04-20	13.66	13.83	13.31	13.33	4158594
2018-04-23	13.33	13.50	13.25	13.36	3090106
2018-04-24	13.38	13.45	13.22	13.31	3560681
2018-04-25	13.29	13.41	13.16	13.24	3896832
2018-04-26	13.54	14.17	13.44	14.07	7362686
2018-04-27	14.06	14.78	14.04	14.69	5252765
2018-04-30	14.68	14.77	14.42	14.51	5151352
2018-05-01	14.52	14.82	14.50	14.78	4663048
2018-05-02	14.61	14.65	14.39	14.43	4577356
2018-05-03	14.40	14.49	14.32	14.36	3012831
2018-05-04	14.34	14.72	14.34	14.67	3146907
2018-05-07	14.73	14.73	14.51	14.63	3612263
2018-05-08	14.59	14.69	14.37	14.45	3002232
2018-05-09	14.44	14.59	14.40	14.47	2924357
2018-05-10	14.57	14.67	14.47	14.56	2594776
2018-05-11	14.59	14.73	14.42	14.43	3208478
2018-05-14	14.43	14.53	14.23	14.28	2841738
2018-05-15	14.17	14.21	13.86	13.98	4946674
2018-05-16	14.06	14.20	13.96	14.00	2579808
2018-05-17	14.01	14.22	13.94	14.00	2559822
2018-05-18	13.99	14.14	13.95	14.05	6071883
2018-05-21	14.15	14.69	13.96	14.64	5168677
2018-05-22	14.63	15.16	14.62	15.10	8446798
2018-05-23	15.10	15.24	14.99	15.16	4399324
2018-05-24	15.16	15.24	14.87	14.97	2834357
2018-05-25	15.04	15.10	14.88	14.99	2213304
2018-05-29	14.91	15.20	14.85	15.12	3131645
2018-05-30	15.11	15.47	14.89	15.39	3312269
2018-05-31	15.35	15.47	15.18	15.46	6266968
2018-06-01	15.45	15.59	15.31	15.39	3092334
2018-06-04	15.47	15.73	15.36	15.71	4945270
2018-06-05	15.75	16.10	15.75	15.96	5591912
2018-06-06	15.94	16.23	15.91	16.21	4845915
2018-06-07	16.22	16.45	16.13	16.28	4687662
2018-06-08	16.28	16.43	15.79	16.38	3805965
2018-06-11	16.40	16.56	16.33	16.50	3434694
2018-06-12	16.48	16.84	16.42	16.73	3949881
2018-06-13	16.76	16.82	16.27	16.30	3802879
2018-06-14	16.38	16.59	16.34	16.53	4590076
2018-06-15	16.75	16.80	16.44	16.49	7405457
2018-06-18	16.48	16.64	16.18	16.36	3372206
2018-06-19	16.23	16.52	16.23	16.46	4281404
2018-06-20	16.45	16.92	16.45	16.91	4167633
2018-06-21	16.94	17.43	16.76	17.40	7962967
2018-06-22	17.37	17.96	17.19	17.90	9464859
2018-06-25	17.83	17.93	17.43	17.56	5745881
2018-06-26	17.57	17.68	17.42	17.45	3287859
2018-06-27	17.45	17.51	17.11	17.15	4720660
2018-06-28	17.13	17.18	16.92	17.07	3908059
2018-06-29	17.01	17.12	16.91	16.99	5025140
2018-07-02	16.70	16.81	16.15	16.32	4543231
2018-07-03	16.26	16.79	16.23	16.66	2956479
2018-07-05	16.65	16.86	16.49	16.84	3780600
2018-07-06	16.92	17.03	16.82	16.91	2785801
2018-07-09	16.92	16.95	16.67	16.77	3455115
2018-07-10	16.80	16.91	16.56	16.72	3056171
2018-07-11	16.66	16.79	16.42	16.43	3177287
2018-07-12	16.45	16.57	16.31	16.54	3765617
2018-07-13	16.61	16.73	16.50	16.54	2347364
2018-07-16	16.47	16.60	16.25	16.50	2325182
2018-07-17	16.56	16.88	16.56	16.61	4523404
2018-07-18	16.58	16.62	16.36	16.58	3377168
2018-07-19	16.51	16.89	16.33	16.84	2558306
2018-07-20	16.75	16.78	16.56	16.65	3045122
2018-07-23	16.64	16.83	16.52	16.81	2291075
2018-07-24	16.81	16.90	16.66	16.67	3264402
2018-07-25	16.72	16.81	16.56	16.70	3804737
2018-07-26	16.97	17.34	16.62	16.67	6420533
2018-07-27	16.68	16.69	15.95	16.02	4496222
2018-07-30	16.05	16.35	15.97	16.33	3435489
2018-07-31	16.41	16.77	16.25	16.69	5411233
2018-08-01	16.64	16.72	16.38	16.66	4035305
2018-08-02	16.64	16.83	16.59	16.73	2754449
2018-08-03	16.78	17.14	16.76	17.09	2382860
2018-08-06	17.09	17.16	16.70	16.76	5007290
2018-08-07	16.70	16.72	16.34	16.46	4071467
2018-08-08	16.49	16.52	16.35	16.48	3120555
2018-08-09	16.47	16.55	16.31	16.44	3673078
2018-08-10	16.39	16.46	16.19	16.27	4047918
2018-08-13	16.27	16.33	16.01	16.11	2371863
2018-08-14	16.18	16.44	16.15	16.40	3030744
2018-08-15	16.38	16.75	16.35	16.69	3894492
2018-08-16	16.71	16.87	16.64	16.80	3478876
2018-08-17	16.79	17.01	16.76	16.99	3023688
2018-08-20	17.05	17.54	17.01	17.24	4293773
2018-08-21	17.24	17.27	16.96	17.06	2641558
2018-08-22	17.08	17.12	16.92	17.01	2210925
2018-08-23	17.01	17.06	16.93	17.04	1826234
2018-08-24	17.00	17.15	16.95	17.13	1464253
2018-08-27	17.07	17.17	16.91	17.00	2091727
2018-08-28	17.09	17.28	16.95	17.27	3073123
2018-08-29	17.26	17.27	17.13	17.21	1666878
2018-08-30	17.25	17.27	16.99	17.02	2103082
2018-08-31	17.03	17.17	16.94	17.11	2464478
2018-09-04	17.11	17.34	16.90	16.96	2499698
2018-09-05	16.88	17.25	16.78	17.22	7527730
2018-09-06	17.26	17.57	17.24	17.48	3938698
2018-09-07	17.38	17.49	17.32	17.47	3905219
2018-09-10	17.59	17.66	17.33	17.39	2611116
2018-09-11	17.32	17.40	17.16	17.23	2926720
2018-09-12	17.24	17.29	17.06	17.08	3194996
2018-09-13	17.18	17.18	17.03	17.09	3270719
2018-09-14	17.02	17.06	16.56	16.69	2526797
2018-09-17	16.69	16.98	16.62	16.97	2941132
2018-09-18	16.99	17.11	16.84	16.98	2750766
2018-09-19	16.95	17.02	16.56	16.63	2508049
2018-09-20	16.67	16.82	16.47	16.80	2375743
2018-09-21	16.83	16.99	16.81	16.83	3990725
2018-09-24	16.83	16.87	16.36	16.44	2085285
2018-09-25	16.48	16.72	16.44	16.59	2514280
2018-09-26	16.62	16.71	16.41	16.42	2438344
2018-09-27	16.45	16.60	16.41	16.44	2065373
2018-09-28	16.46	16.77	16.40	16.46	3548501
2018-10-01	16.52	16.58	16.31	16.32	3063793
2018-10-02	16.37	16.47	16.13	16.18	2674970
2018-10-03	16.18	16.25	15.75	15.84	3386726
2018-10-04	15.77	15.80	15.53	15.74	2806149
2018-10-05	15.77	15.98	15.70	15.88	2798299
2018-10-08	15.92	16.19	15.92	16.07	6317462
2018-10-09	16.08	16.10	15.66	15.77	5538335
2018-10-10	15.76	15.85	15.47	15.48	6271200
2018-10-11	15.53	15.56	15.00	15.00	8313412
2018-10-12	15.12	15.23	14.78	14.81	5440005
2018-10-15	14.80	15.12	14.79	14.99	5492813
2018-10-16	15.00	15.21	14.83	15.14	4072853
2018-10-17	15.13	15.35	15.04	15.21	3547862
2018-10-18	15.20	15.32	15.07	15.14	3517475
2018-10-19	15.13	15.29	15.07	15.13	2988965
2018-10-22	15.17	15.34	14.90	14.91	4599159
2018-10-23	14.91	15.11	14.68	15.01	4841066
2018-10-24	15.02	15.12	14.90	14.92	3804327
2018-10-25	15.07	15.97	14.98	15.85	6130501
2018-10-26	15.79	15.94	15.46	15.56	4918491
2018-10-29	15.69	16.20	15.64	15.92	3806441
2018-10-30	15.97	16.45	15.95	16.31	5317561
2018-10-31	16.30	16.39	16.01	16.09	4888357
2018-11-01	16.17	16.22	15.78	15.86	5157811
2018-11-02	15.88	15.92	15.31	15.64	3351414
2018-11-05	15.67	15.98	15.65	15.87	3302154
2018-11-06	15.91	16.02	15.78	16.01	2207901
2018-11-07	16.10	16.22	15.99	16.21	2480885
2018-11-08	16.17	16.29	15.99	16.29	2188213
2018-11-09	16.28	16.43	16.19	16.28	1794976
2018-11-12	16.33	16.50	16.10	16.12	3279989
2018-11-13	16.15	16.23	15.99	16.15	2463118
2018-11-14	16.21	16.29	15.77	15.81	2934580
2018-11-15	15.73	15.73	15.36	15.55	3498490
2018-11-16	15.55	15.72	15.50	15.71	2911213
2018-11-19	15.72	15.94	15.50	15.54	3141951
2018-11-20	15.61	15.61	15.34	15.43	3491995
2018-11-21	15.43	15.76	15.37	15.51	2923333
2018-11-23	15.50	15.56	15.33	15.43	1320014
2018-11-26	15.55	15.58	15.39	15.58	2815857
2018-11-27	15.58	15.71	15.57	15.66	4242119
2018-11-28	15.65	15.94	15.56	15.93	3871918
2018-11-29	15.88	16.01	15.73	15.93	5065865
2018-11-30	15.96	16.38	15.94	16.35	4602632
2018-12-03	16.46	16.61	16.22	16.61	4186930
2018-12-04	16.56	16.63	16.20	16.21	7933002
2018-12-06	16.17	17.09	16.02	17.07	7597571
2018-12-07	16.99	17.11	16.79	16.93	6396502
2018-12-10	16.93	16.93	16.56	16.78	3642108
2018-12-11	16.86	16.97	16.73	16.74	4496417
2018-12-12	16.85	16.86	16.28	16.28	4329570
2018-12-13	16.29	16.52	16.25	16.35	3354752
2018-12-14	16.27	16.46	16.26	16.45	2853215
2018-12-17	16.44	16.46	15.41	15.49	5819369
2018-12-18	15.53	15.68	15.36	15.49	3962665
2018-12-19	15.45	15.50	14.96	15.04	4194732
2018-12-20	15.06	15.13	14.54	14.75	4018797
2018-12-21	14.78	15.18	14.66	14.72	6070236
2018-12-24	14.53	14.70	14.31	14.31	4348736
2018-12-26	14.36	15.04	14.29	15.02	4230669
2018-12-27	14.86	15.05	14.52	15.04	3689742
2018-12-28	15.15	15.28	14.80	14.72	3388728
2018-12-31	14.78	14.87	14.38	14.65	3098455
2019-01-02	14.50	14.67	14.32	14.58	4422705
2019-01-03	14.57	14.84	14.52	14.55	4263780
2019-01-04	14.62	14.99	14.59	14.82	2705392
2019-01-07	14.86	15.48	14.86	15.34	3955464
2019-01-08	15.44	15.75	15.38	15.66	3840590
2019-01-09	15.70	15.79	15.53	15.74	4057514
2019-01-10	15.66	15.96	15.61	15.80	3354893
2019-01-11	15.80	15.90	15.69	15.87	3156248
2019-01-14	15.86	15.96	15.77	15.88	3047582
2019-01-15	15.93	16.19	15.86	16.16	4962615
2019-01-16	16.14	16.47	16.06	16.34	4898966
2019-01-17	16.29	16.58	16.24	16.56	5867727
2019-01-18	16.59	16.63	16.43	16.55	6615981
2019-01-22	16.56	16.57	16.30	16.45	3614312
2019-01-23	16.47	16.50	16.21	16.28	4040527
2019-01-24	16.28	16.45	16.22	16.40	1939136
2019-01-25	16.48	16.70	16.45	16.70	5037520
2019-01-28	16.65	17.07	16.56	17.02	4074818
2019-01-29	17.05	17.25	17.01	17.24	3844056
2019-01-30	17.25	17.50	17.22	17.34	5270217
2019-01-31	17.00	17.22	16.63	17.01	15062596
2019-02-01	17.15	17.47	16.83	17.16	4622881
2019-02-04	17.12	17.28	16.91	17.27	4977914
2019-02-05	17.29	17.44	17.05	17.43	3089189
2019-02-06	17.40	17.47	17.30	17.38	2880762
2019-02-07	17.30	17.62	17.20	17.62	2662271
2019-02-08	17.55	17.86	17.52	17.83	5278094
2019-02-11	17.80	17.94	17.73	17.81	3634748
2019-02-12	17.85	17.90	17.66	17.73	4229428
2019-02-13	17.69	17.90	17.57	17.81	3066694
2019-02-14	17.77	17.81	17.64	17.68	2566060
2019-02-15	17.76	17.81	17.65	17.76	2962843
2019-02-19	17.74	17.92	17.64	17.78	2849487
2019-02-20	17.76	17.78	17.34	17.56	4808376
2019-02-21	17.45	17.66	17.29	17.63	3187791
2019-02-22	17.68	17.92	17.60	17.73	2202200
2019-02-25	17.77	17.83	17.61	17.69	2121329
2019-02-26	17.73	17.78	17.52	17.65	3070108
2019-02-27	17.55	17.62	17.33	17.48	2714250
2019-02-28	17.48	17.79	17.42	17.59	4961881
2019-03-01	17.61	17.63	17.02	17.33	5834824
2019-03-04	17.34	17.37	17.04	17.24	3944460
2019-03-05	17.21	17.57	17.19	17.55	2314647
2019-03-06	17.52	17.54	17.23	17.24	2671800
2019-03-07	17.32	17.50	17.28	17.39	4134618
2019-03-08	17.30	17.47	17.23	17.32	4612749
2019-03-11	17.39	17.57	17.27	17.55	2618579
2019-03-12	17.63	17.79	17.59	17.68	4020838
2019-03-13	17.74	17.86	17.73	17.81	2998603
2019-03-14	17.86	17.90	17.72	17.89	2982271
2019-03-15	17.91	18.01	17.64	17.66	6077798
2019-03-18	17.71	17.78	17.44	17.53	3712925
2019-03-19	17.54	17.72	17.51	17.61	3362996
2019-03-20	17.64	17.83	17.42	17.70	2510986
2019-03-21	17.72	18.20	17.69	18.17	3007253
2019-03-22	18.20	18.41	18.12	18.13	2740880
2019-03-25	18.15	18.22	17.93	18.15	2014793
2019-03-26	18.22	18.59	18.21	18.57	2507921
2019-03-27	18.53	18.61	18.31	18.42	3046424
2019-03-28	18.49	18.64	18.40	18.64	2624208
2019-03-29	18.63	18.64	18.43	18.22	3180178
2019-04-01	18.14	18.30	17.98	18.18	3195841
2019-04-02	18.15	18.33	17.94	18.32	3365767
2019-04-03	18.30	18.38	18.16	18.18	3023680
2019-04-04	18.22	18.28	18.05	18.17	2017007
2019-04-05	18.16	18.46	18.11	18.45	2622210
2019-04-08	18.40	18.41	18.25	18.30	3367480
2019-04-09	18.30	18.30	18.10	18.16	2470579
2019-04-10	18.27	18.50	18.17	18.46	4146969
2019-04-11	18.50	18.56	18.22	18.27	2328226
2019-04-12	18.27	18.33	18.04	18.24	3682119
2019-04-15	18.28	18.30	17.87	17.89	3630528
2019-04-16	17.92	17.95	17.22	17.36	4142561
2019-04-17	17.40	17.48	17.22	17.22	4077756
2019-04-18	17.21	17.58	17.13	17.53	3571931
2019-04-22	17.50	17.50	16.88	17.08	3068986
2019-04-23	17.20	17.56	17.03	17.49	4208140
2019-04-24	17.54	17.89	17.51	17.75	4541875
2019-04-25	17.63	17.81	17.47	17.74	2576699
2019-04-26	17.81	17.88	17.69	17.81	2056083
2019-04-29	17.73	17.79	17.32	17.32	3367483
2019-04-30	17.37	17.51	17.14	17.39	3987698
2019-05-01	17.40	17.59	17.29	17.40	4193541
2019-05-02	17.60	18.17	17.60	17.99	6593353
2019-05-03	18.10	18.31	17.89	18.20	3666346
2019-05-06	18.08	18.43	18.03	18.28	3472636
2019-05-07	18.26	18.39	17.80	17.96	4121267
2019-05-08	17.97	18.25	17.96	17.99	2320301
2019-05-09	17.96	18.10	17.76	18.01	2412412
2019-05-10	17.99	18.35	17.99	18.34	3718711
2019-05-13	18.15	18.28	18.06	18.09	4153383
2019-05-14	18.10	18.32	18.10	18.21	2623304
2019-05-15	18.27	18.34	18.10	18.11	4389282
2019-05-16	18.10	18.27	18.07	18.14	3934399
2019-05-17	17.99	18.15	17.93	18.09	3937739
2019-05-20	18.10	18.14	17.88	17.96	3137434
2019-05-21	17.98	18.28	17.98	18.24	3566956
2019-05-22	18.22	18.30	18.14	18.14	3528970
2019-05-23	18.17	18.18	17.88	18.01	7794608
2019-05-24	18.04	18.22	17.88	18.18	4750766
2019-05-28	18.16	18.21	17.78	17.78	5351323
2019-05-29	17.77	17.78	17.25	17.30	5353023
2019-05-30	17.34	17.59	17.30	17.42	4489065
2019-05-31	17.35	17.50	17.09	17.40	4154581
2019-06-03	17.45	17.59	17.26	17.49	3156953
2019-06-04	17.51	17.70	17.35	17.62	3731253
2019-06-05	17.78	18.35	17.74	18.34	6574897
2019-06-06	18.22	18.45	18.11	18.35	3955819
2019-06-07	18.45	18.52	18.27	18.33	2817967
2019-06-10	18.37	18.40	18.11	18.23	2289651
2019-06-11	18.43	18.56	18.26	18.31	5018642
2019-06-12	18.33	18.53	18.28	18.38	3132044
2019-06-13	18.43	18.74	18.42	18.73	4374303
2019-06-14	18.76	18.89	18.69	18.73	3330459
2019-06-17	18.85	19.15	18.85	19.01	3195196
2019-06-18	19.15	19.29	18.84	18.99	3179301
2019-06-19	18.92	19.16	18.81	19.08	2308654
2019-06-20	19.20	19.29	19.07	19.13	3205557
2019-06-21	19.07	19.12	18.76	18.90	5709472
2019-06-24	18.97	19.04	18.60	18.65	2687470
2019-06-25	18.65	18.82	18.57	18.61	3086333
2019-06-26	18.61	18.61	18.10	18.15	3768775
2019-06-27	18.27	18.44	18.25	18.40	2332847
2019-06-28	18.46	18.70	18.39	18.48	4926145
2019-07-01	18.31	18.38	17.56	17.95	7403893
2019-07-02	17.99	18.25	17.92	18.22	3397291
2019-07-03	18.25	18.48	18.21	18.39	1418701
2019-07-05	18.25	18.48	17.99	18.45	2229799
2019-07-08	18.45	18.66	18.40	18.64	2247334
2019-07-09	18.64	18.75	18.53	18.64	2767137
2019-07-10	18.72	18.85	18.61	18.69	2860467
2019-07-11	18.74	18.82	18.32	18.37	2490173
2019-07-12	18.38	18.49	18.32	18.40	1781523
2019-07-15	18.40	18.56	18.29	18.37	2119805
2019-07-16	18.35	18.42	18.21	18.30	2337261
2019-07-17	18.35	18.55	18.15	18.20	2747332
2019-07-18	18.15	18.29	17.98	18.23	3087940
2019-07-19	18.25	18.31	17.87	17.89	3169803
2019-07-22	17.90	18.18	17.76	18.16	4452544
2019-07-23	18.19	18.74	18.13	18.65	6014115
2019-07-24	18.65	18.87	18.52	18.80	5038722
2019-07-25	18.70	18.77	18.47	18.64	3904433
2019-07-26	18.81	18.88	18.40	18.74	3456812
2019-07-29	18.75	19.01	18.71	18.93	2679009
2019-07-30	18.95	19.38	18.91	19.37	2972164
2019-07-31	19.33	19.43	19.08	19.21	5711774
2019-08-01	19.20	19.30	19.00	19.00	3374034
2019-08-02	18.98	19.18	18.84	19.06	3699215
2019-08-05	18.97	19.03	18.43	18.75	6108407
2019-08-06	18.77	18.93	18.60	18.79	3299752
2019-08-07	18.70	18.99	18.47	18.86	3392596
2019-08-08	18.88	19.16	18.77	19.08	2760361
2019-08-09	19.02	19.16	18.90	18.95	4772963
2019-08-12	18.93	19.03	18.77	18.97	2482854
2019-08-13	18.98	19.15	18.84	18.90	3115457
2019-08-14	18.76	18.79	18.32	18.41	4989701
2019-08-15	18.44	18.64	18.37	18.52	2840254
2019-08-16	18.57	18.72	18.43	18.67	2636703
2019-08-19	18.75	18.99	18.63	18.92	2991227
2019-08-20	18.94	18.97	18.43	18.44	2635513
2019-08-21	18.56	18.68	18.44	18.53	2760654
2019-08-22	18.46	18.70	18.37	18.60	4112972
2019-08-23	18.52	18.70	18.12	18.15	4576781
2019-08-26	18.30	18.46	18.18	18.38	3972889
2019-08-27	18.52	18.61	18.21	18.21	3760482
2019-08-28	18.15	18.36	18.03	18.27	3095554
2019-08-29	18.32	18.55	18.29	18.43	3493366
2019-08-30	18.45	18.55	18.38	18.38	3112785
2019-09-03	18.36	18.73	18.26	18.73	3733281
2019-09-04	18.62	18.98	18.62	18.82	4915778
2019-09-05	18.80	18.95	18.67	18.91	4472478
2019-09-06	18.94	19.38	18.91	19.35	4803493
2019-09-09	19.34	19.81	19.24	19.76	5826572
2019-09-10	19.70	20.13	19.64	20.11	5970459
2019-09-11	20.13	20.20	19.86	20.19	4746076
2019-09-12	20.35	20.40	20.16	20.39	7918359
2019-09-13	20.37	20.45	19.93	20.12	6289500
2019-09-16	20.17	20.18	19.93	20.01	3505237
2019-09-17	20.03	20.13	19.90	20.08	2622842
2019-09-18	20.13	20.22	20.01	20.17	3501923
2019-09-19	20.29	20.31	20.16	20.22	2418951
2019-09-20	20.19	20.38	20.16	20.27	5323262
2019-09-23	20.09	20.34	20.09	20.20	3682660
2019-09-24	20.23	20.29	20.08	20.20	2705353
2019-09-25	20.20	20.40	20.17	20.29	3424497
2019-09-26	20.37	20.79	20.25	20.78	3913523
2019-09-27	20.78	20.86	20.64	20.85	3817480
2019-09-30	20.86	20.95	20.85	20.60	4857445
2019-10-01	20.60	20.71	20.16	20.49	5732236
2019-10-02	20.42	20.53	20.34	20.46	3444061
2019-10-03	20.43	20.60	20.20	20.37	4400925
2019-10-04	20.33	20.52	20.28	20.50	3236171
2019-10-07	20.44	20.65	20.42	20.63	2396391
2019-10-08	20.62	20.70	20.48	20.55	4719401
2019-10-09	20.62	20.70	20.41	20.47	2784713
2019-10-10	20.52	20.61	20.43	20.54	3305305
2019-10-11	20.64	20.94	20.58	20.74	3671333
2019-10-14	20.76	20.80	20.57	20.77	2040070
2019-10-15	20.69	20.78	20.60	20.69	2976301
2019-10-16	20.68	20.76	20.58	20.70	2744176
2019-10-17	20.71	20.77	20.54	20.59	2854245
2019-10-18	20.57	20.93	20.55	20.92	3092000
2019-10-21	20.95	21.24	20.88	21.23	4626597
2019-10-22	21.28	21.44	21.21	21.39	3137963
2019-10-23	21.35	21.48	21.08	21.26	4902481
2019-10-24	21.20	21.40	20.88	21.16	3824446
2019-10-25	21.18	21.21	20.93	21.15	3355934
2019-10-28	21.17	21.18	20.92	20.96	3340531
2019-10-29	20.97	21.20	20.92	21.12	4721910
2019-10-30	21.18	21.74	21.12	21.74	4070011
2019-10-31	21.77	21.82	21.45	21.56	4045516
2019-11-01	21.60	21.73	21.49	21.73	2428636
2019-11-04	21.66	21.70	21.39	21.40	2680554
2019-11-05	21.26	21.46	21.12	21.28	3646835
2019-11-06	21.32	21.57	21.25	21.39	2228742
2019-11-07	21.37	21.37	20.86	20.89	3224891
2019-11-08	20.84	21.01	20.80	20.85	2187735
2019-11-11	20.83	20.98	20.78	20.89	3887006
2019-11-12	20.96	21.10	20.66	20.73	3763319
2019-11-13	20.75	21.16	20.73	21.05	3674686
2019-11-14	21.14	21.58	21.12	21.56	4981849
2019-11-15	21.59	21.63	21.44	21.53	2842992
2019-11-18	21.56	21.86	21.49	21.77	2988818
2019-11-19	21.77	21.79	21.57	21.67	2499825
2019-11-20	21.61	21.66	21.25	21.44	4267569
2019-11-21	21.45	21.53	21.32	21.34	4143590
2019-11-22	21.33	21.44	21.06	21.30	3092121
2019-11-25	21.49	21.55	21.37	21.43	3721345
2019-11-26	21.52	21.60	21.42	21.58	4902136
2019-11-27	21.61	21.69	21.50	21.66	4650186
2019-11-29	21.70	21.77	21.60	21.62	2027348
2019-12-02	21.58	21.59	21.04	21.04	3759050
2019-12-03	21.13	21.25	21.02	21.16	4814931
2019-12-04	21.13	21.40	21.09	21.27	5248728
2019-12-05	21.21	21.34	21.09	21.19	2661682
2019-12-06	21.17	21.36	21.16	21.18	3240048
2019-12-09	21.22	21.28	21.10	21.23	2521287
2019-12-10	21.25	21.32	21.08	21.17	3347209
2019-12-11	21.13	21.19	20.75	20.83	3913544
2019-12-12	20.83	20.91	20.40	20.42	4043954
2019-12-13	20.44	20.47	20.11	20.31	4564561
2019-12-16	20.35	20.48	20.06	20.40	4630541
2019-12-17	20.51	20.56	20.26	20.40	5271641
2019-12-18	20.17	20.62	20.17	20.58	4626595
2019-12-19	20.60	20.67	20.50	20.54	4738492
2019-12-20	20.56	20.60	20.47	20.53	5589133
2019-12-23	20.58	20.60	20.31	20.32	2413472
2019-12-24	20.33	20.46	20.30	20.36	1256226
2019-12-26	20.43	20.56	20.38	20.46	1922100
2019-12-27	20.50	20.77	20.50	20.76	1793314
2019-12-30	20.67	20.83	20.64	20.49	1836232
2019-12-31	20.36	20.73	20.36	20.71	2487172
2020-01-02	20.78	20.78	19.52	19.60	7470354
2020-01-03	19.50	19.91	19.49	19.81	4152350
2020-01-06	19.79	20.19	19.69	20.07	3256421
2020-01-07	19.97	19.97	19.65	19.83	2798033
2020-01-08	19.82	19.88	19.65	19.75	3382865
2020-01-09	19.73	19.73	19.22	19.33	4602164
2020-01-10	19.41	19.45	19.14	19.40	3180224
2020-01-13	19.40	19.77	19.40	19.75	4959114
2020-01-14	19.74	20.15	19.61	20.04	5203016
2020-01-15	20.05	20.25	19.97	20.23	3201585
2020-01-16	20.22	20.34	20.14	20.34	2396451
2020-01-17	20.38	20.45	20.25	20.27	3327482
2020-01-21	20.30	20.48	20.19	20.41	3489989
2020-01-22	20.50	20.56	20.31	20.34	2674717
2020-01-23	20.34	20.48	20.24	20.45	2131279
2020-01-24	20.46	20.51	20.28	20.35	1945786
2020-01-27	20.26	20.41	20.09	20.13	2298351
2020-01-28	20.17	20.30	20.08	20.20	1935034
2020-01-29	20.27	20.31	20.06	20.06	3096609
2020-01-30	19.90	19.99	19.02	19.35	9892203
2020-01-31	19.30	19.35	18.91	19.05	9109778
2020-02-03	19.11	19.50	18.99	19.18	5319474
2020-02-04	19.27	19.63	19.18	19.43	3480735
2020-02-05	19.43	19.83	19.40	19.72	3691069
2020-02-06	19.82	19.90	19.61	19.67	2406296
2020-02-07	19.67	19.81	19.54	19.62	4201260
2020-02-10	19.83	19.84	19.53	19.70	3954162
2020-02-11	19.75	19.80	19.05	19.12	4255559
2020-02-12	19.05	19.10	18.56	18.77	6732565
2020-02-13	18.76	19.09	18.69	18.93	3111142
2020-02-14	18.99	19.32	18.86	19.26	3157305
2020-02-18	19.25	19.29	18.95	19.07	2623597
2020-02-19	19.08	19.13	18.51	18.56	3098887
2020-02-20	18.55	18.97	18.46	18.96	3191453
2020-02-21	18.92	19.17	18.85	19.07	3001554
2020-02-24	18.91	19.09	18.83	18.97	3861590
2020-02-25	19.07	19.07	18.52	18.58	3887799
2020-02-26	18.59	18.69	18.27	18.28	3828594
2020-02-27	18.05	18.46	17.54	17.68	6147054
2020-02-28	17.32	17.52	16.79	17.35	9435911
2020-03-02	17.39	17.87	16.99	17.82	5957077
2020-03-03	17.83	18.24	17.58	17.76	8309071
2020-03-04	17.96	18.39	17.92	18.28	4390306
2020-03-05	17.97	18.13	17.71	17.87	5061628
2020-03-06	17.45	17.45	16.92	17.33	3610943
2020-03-09	16.42	16.52	15.56	15.57	6040270
2020-03-10	16.00	16.22	15.32	16.18	4885675
2020-03-11	15.78	15.80	14.82	14.85	7932823
2020-03-12	13.86	13.90	10.00	12.72	9752779
2020-03-13	13.45	13.61	12.47	13.22	9039197
2020-03-16	12.31	12.41	10.57	10.60	10840527
2020-03-17	10.85	11.07	10.00	10.86	10354776
2020-03-18	10.15	10.25	9.30	9.76	7871780
2020-03-19	9.63	10.90	9.01	10.25	5697230
2020-03-20	10.47	11.32	10.07	10.63	13813737
2020-03-23	10.52	10.63	9.12	9.41	9990679
2020-03-24	10.05	10.56	9.75	10.49	8134160
2020-03-25	10.68	12.07	10.06	11.19	6815770
2020-03-26	11.39	11.79	10.60	11.32	7089012
2020-03-27	10.84	10.88	10.29	10.40	7074682
2020-03-30	10.36	10.47	9.56	10.10	9412982
2020-03-31	9.94	10.11	9.27	9.39	11181133
2020-04-01	8.72	9.00	8.25	8.30	9015276
2020-04-02	8.30	8.46	7.45	7.75	8732886
2020-04-03	7.69	8.14	7.52	7.77	8405060
2020-04-06	8.55	8.84	8.14	8.66	9092847
2020-04-07	9.48	10.26	9.13	9.15	12017137
2020-04-08	9.36	9.69	9.05	9.63	6226448
2020-04-09	10.18	11.24	10.18	10.82	10279076
2020-04-13	10.80	10.84	10.12	10.55	6093824
2020-04-14	10.77	11.10	10.55	10.73	5605293
2020-04-15	10.03	10.15	9.58	9.71	5323898
2020-04-16	9.58	9.61	8.41	8.48	7247115
2020-04-17	9.13	9.55	8.79	8.92	7354389
2020-04-20	8.56	8.89	8.33	8.56	11069495
2020-04-21	8.15	8.54	8.03	8.30	6075051
2020-04-22	8.69	8.69	8.20	8.33	6526520
2020-04-23	8.41	8.88	8.34	8.64	7400146
2020-04-24	8.75	8.97	8.38	8.60	9553123
2020-04-27	8.66	9.32	8.56	9.30	10851272
2020-04-28	9.81	10.38	9.81	10.15	9221761
2020-04-29	10.67	11.27	10.65	11.19	7488235
2020-04-30	10.80	11.04	10.44	10.91	9007327
2020-05-01	10.44	10.68	10.25	10.60	7635798
2020-05-04	10.10	10.51	9.99	10.40	5524473
2020-05-05	10.80	10.91	10.35	10.38	3661518
2020-05-06	10.40	10.45	9.76	9.82	6161837
2020-05-07	10.00	10.34	9.85	10.05	6184161
2020-05-08	10.30	11.09	10.16	10.90	7995353
2020-05-11	10.58	10.59	9.88	10.09	12131357
2020-05-12	10.17	10.24	9.37	9.38	9376119
2020-05-13	9.26	9.29	8.58	8.76	13396518
2020-05-14	8.54	9.25	8.35	9.22	9649728
2020-05-15	8.90	9.27	8.70	9.15	9746139
2020-05-18	9.73	10.50	9.63	10.41	7103335
2020-05-19	10.23	10.67	9.98	10.46	8218381
2020-05-20	10.59	10.98	10.37	10.96	12312674
2020-05-21	10.92	11.36	10.81	11.26	10145307
2020-05-22	11.26	11.41	11.08	11.33	9396420
2020-05-26	12.03	12.42	12.00	12.24	7553993
2020-05-27	12.80	12.96	12.09	12.43	9095390
2020-05-28	12.60	12.70	11.61	11.71	14658986
2020-05-29	11.49	11.60	10.96	11.11	38668615
2020-06-01	11.15	12.17	11.10	11.98	8213111
2020-06-02	12.24	12.64	12.11	12.48	7177642
2020-06-03	12.90	14.09	12.86	13.90	10540383
2020-06-04	13.80	14.35	13.43	14.31	7499097
2020-06-05	15.32	15.89	15.02	15.22	8813226
2020-06-08	15.82	16.06	15.54	15.69	7750003
2020-06-09	14.44	15.24	14.43	14.92	7228732
2020-06-10	14.71	14.81	13.84	14.06	8064825
2020-06-11	12.67	13.54	12.42	12.55	9753028
2020-06-12	13.48	13.86	12.99	13.76	6724512
2020-06-15	12.62	13.80	12.51	13.62	6630289
2020-06-16	14.62	14.69	13.81	14.13	6376894
2020-06-17	14.15	14.16	13.32	13.33	4260289
2020-06-18	13.11	13.41	12.90	13.33	4610963
2020-06-19	13.61	13.66	12.70	12.72	12156841
2020-06-22	12.63	13.12	12.49	13.06	4770182
2020-06-23	13.32	13.54	12.95	13.05	4625366
2020-06-24	12.77	12.88	12.19	12.81	5392397
2020-06-25	12.50	12.91	12.44	12.75	5812198
2020-06-26	12.70	12.92	12.44	12.52	7351761
2020-06-29	12.70	12.92	12.38	12.72	6410454
2020-06-30	12.77	13.15	12.65	12.84	6929556
2020-07-01	12.93	13.40	12.89	12.91	6099130
2020-07-02	13.33	13.46	12.73	12.76	3600692
2020-07-06	13.30	13.40	12.78	12.93	3497873
2020-07-07	12.67	12.67	12.14	12.15	3972739
2020-07-08	12.14	12.22	11.77	12.15	3769183
2020-07-09	12.10	12.17	11.66	11.84	4718442
2020-07-10	11.76	12.12	11.74	12.10	3570540
2020-07-13	12.25	12.30	11.65	11.80	4136678
2020-07-14	11.71	11.77	11.43	11.50	3959285
2020-07-15	11.90	12.07	11.66	12.02	9877319
2020-07-16	11.85	12.00	11.74	11.84	5608045
2020-07-17	11.88	11.88	11.45	11.62	4768185
2020-07-20	11.59	11.70	11.21	11.25	4614290
2020-07-21	11.37	11.52	11.14	11.21	6117962
2020-07-22	11.11	11.42	10.99	11.29	5589953
2020-07-23	11.19	11.36	11.02	11.09	6380570
2020-07-24	11.09	11.26	10.74	10.75	5944230
2020-07-27	10.68	10.77	10.35	10.71	6599177
2020-07-28	10.65	11.24	10.53	11.12	6390118
2020-07-29	11.32	11.45	10.83	11.33	9111121
2020-07-30	11.07	11.28	10.82	11.23	6250936
2020-07-31	11.23	11.23	10.84	11.15	14200439
2020-08-03	11.11	11.18	10.88	11.09	3225513
2020-08-04	11.14	11.61	11.12	11.54	3833392
2020-08-05	11.68	11.77	11.22	11.32	4781949
2020-08-06	11.24	11.61	11.24	11.44	5193602
2020-08-07	11.36	11.94	11.18	11.93	4742564
2020-08-10	11.96	12.26	11.91	12.07	5633913
2020-08-11	12.63	12.89	12.43	12.46	5225826
2020-08-12	12.52	12.66	12.19	12.39	3128033
2020-08-13	12.25	12.47	11.97	12.01	3034873
2020-08-14	11.93	12.21	11.88	11.98	4449409
2020-08-17	11.99	12.08	11.83	12.00	3763992
2020-08-18	11.96	12.00	11.52	11.75	3498049
2020-08-19	11.78	11.80	11.40	11.43	4285418
2020-08-20	11.34	11.75	11.23	11.55	3206754
2020-08-21	11.54	11.61	11.32	11.43	3777710
2020-08-24	11.49	11.87	11.35	11.85	3759241
2020-08-25	11.89	12.03	11.59	11.82	2834839
2020-08-26	11.85	11.90	11.51	11.57	2527405
2020-08-27	11.63	11.99	11.63	11.88	3042209
2020-08-28	11.92	12.09	11.62	12.07	5936650
2020-08-31	12.07	12.07	11.86	11.99	6286380
2020-09-01	11.78	12.36	11.68	12.21	4725786
2020-09-02	12.23	12.37	12.00	12.36	4995518
2020-09-03	12.46	12.73	12.29	12.51	3772051
2020-09-04	12.60	12.76	12.34	12.66	5199982
2020-09-08	12.51	12.60	12.21	12.16	5595015
2020-09-09	12.21	12.29	11.98	12.09	4402975
2020-09-10	12.10	12.32	12.05	12.13	5819148
2020-09-11	12.05	12.06	11.54	11.66	8760496
2020-09-14	11.91	12.42	11.85	12.37	6067092
2020-09-15	12.44	13.18	12.36	12.97	6268308
2020-09-16	13.00	13.18	12.80	13.06	5124776
2020-09-17	12.84	13.03	12.75	12.85	3930729
2020-09-18	12.72	12.81	12.19	12.20	8099033
2020-09-21	11.85	11.90	11.36	11.55	5878663
2020-09-22	11.58	11.82	11.34	11.35	5934066
2020-09-23	11.30	11.56	10.78	10.79	3859285
2020-09-24	10.74	11.00	10.59	10.90	5409782
2020-09-25	10.79	11.27	10.76	11.22	2802200
2020-09-28	11.55	11.75	11.41	11.56	3512582
2020-09-29	11.48	11.48	10.96	11.28	5100131
2020-09-30	11.37	11.60	11.10	11.26	4247817
2020-10-01	11.32	11.65	11.17	11.61	5379054
2020-10-02	11.27	11.92	11.21	11.90	5728003
2020-10-05	12.03	12.10	11.66	11.95	4137066
2020-10-06	12.11	12.32	11.87	11.95	4605333
2020-10-07	12.01	12.10	11.68	11.76	5112682
2020-10-08	11.89	12.02	11.78	12.02	5078780
2020-10-09	12.13	12.13	11.60	11.62	3403447
2020-10-12	11.62	11.69	11.44	11.61	6290669
2020-10-13	11.48	11.57	11.02	11.07	3942435
2020-10-14	11.08	11.20	10.96	10.97	3446707
2020-10-15	10.90	11.18	10.82	11.11	3243183
2020-10-16	11.06	11.13	10.80	11.02	4698458
2020-10-19	11.27	11.29	10.79	10.93	5375004
2020-10-20	11.03	11.25	11.00	11.10	4079332
2020-10-21	11.05	11.12	10.88	11.06	3221167
2020-10-22	11.04	11.51	11.00	11.46	3928744
2020-10-23	11.52	11.75	11.32	11.50	3048713
2020-10-26	11.39	11.39	10.96	11.11	3235538
2020-10-27	11.05	11.19	10.58	10.59	3993044
2020-10-28	10.31	10.51	10.19	10.22	4403949
2020-10-29	10.15	10.52	10.04	10.42	3599355
2020-10-30	10.36	10.50	10.15	10.26	4037075
2020-11-02	10.41	10.50	10.22	10.45	5697169
2020-11-03	10.70	11.11	10.67	11.02	6880449
2020-11-04	10.95	10.97	10.51	10.73	4336448
2020-11-05	10.82	11.04	10.56	10.59	4442476
2020-11-06	10.67	10.83	10.17	10.26	5107436
2020-11-09	11.74	13.96	11.72	13.57	19591188
2020-11-10	13.54	14.41	13.52	14.14	13446917
2020-11-11	13.93	14.16	13.24	14.14	10056406
2020-11-12	13.86	14.03	13.43	13.55	6118654
2020-11-13	13.76	14.37	13.75	14.22	4619558
2020-11-16	15.13	15.47	14.66	15.23	6197445
2020-11-17	14.88	15.21	14.59	15.07	3626585
2020-11-18	15.10	15.45	14.54	14.55	4299048
2020-11-19	14.45	15.00	14.29	14.98	4688304
2020-11-20	14.98	15.05	14.73	14.95	2389410
2020-11-23	15.24	15.90	15.21	15.61	4447501
2020-11-24	15.96	16.26	15.39	15.43	8199573
2020-11-25	15.29	15.46	15.01	15.27	5996877
2020-11-27	15.35	15.44	14.99	15.07	1516362
2020-11-30	14.97	15.06	14.41	14.44	5826869
2020-12-01	14.74	15.03	14.62	14.80	4414478
2020-12-02	14.73	15.19	14.58	15.08	2566925
2020-12-03	15.19	15.41	15.03	15.19	5189692
2020-12-04	15.39	15.70	15.28	15.61	4386077
2020-12-07	15.50	15.50	15.01	14.94	3945124
2020-12-08	14.70	15.10	14.70	14.82	3280770
2020-12-09	14.93	15.03	14.73	14.93	4540555
2020-12-10	14.71	15.00	14.71	14.82	4415917
2020-12-11	14.70	14.79	14.57	14.75	3892246
2020-12-14	14.96	15.18	14.42	14.43	3482385
2020-12-15	14.80	15.27	14.51	15.26	4972065
2020-12-16	15.28	15.33	14.77	14.98	3735127
2020-12-17	15.01	15.08	14.74	15.08	2975775
2020-12-18	15.05	15.05	14.51	14.62	6090129
2020-12-21	14.30	14.49	14.03	14.43	4396930
2020-12-22	14.49	14.60	14.21	14.39	1885868
2020-12-23	14.50	14.72	14.36	14.39	2230560
2020-12-24	14.46	14.65	14.27	14.52	921595
2020-12-28	14.55	14.80	14.46	14.71	1865930
2020-12-29	14.77	14.99	14.43	14.50	1719079
2020-12-30	14.49	14.90	14.49	14.80	2931792
2020-12-31	14.77	15.05	14.55	15.01	3032222
2021-01-04	15.02	15.14	14.30	14.33	4784396
2021-01-05	14.36	14.62	14.28	14.41	3135780
2021-01-06	14.59	15.32	14.58	15.18	4793070
2021-01-07	15.27	15.31	15.05	15.25	5457839
2021-01-08	15.25	15.49	15.06	15.44	4040116
2021-01-11	15.48	15.58	15.16	15.22	6294477
2021-01-12	15.21	15.57	15.14	15.50	3153009
2021-01-13	15.52	15.93	15.52	15.92	7043632
2021-01-14	16.00	16.47	15.91	16.39	4171042
2021-01-15	16.31	16.55	16.00	16.47	6851347
2021-01-19	16.56	16.61	16.22	16.53	4887386
2021-01-20	16.53	17.08	16.48	16.84	5612267
2021-01-21	16.69	16.74	16.24	16.58	6713209
2021-01-22	16.43	16.72	16.10	16.66	5289599
2021-01-25	16.53	17.31	16.47	17.04	5118153
2021-01-26	17.18	17.37	16.98	17.27	4725108
2021-01-27	17.06	17.51	16.87	17.27	7310622
2021-01-28	17.34	17.99	17.27	17.50	7701585
2021-01-29	17.39	17.42	16.38	16.51	12814279
2021-02-01	16.61	16.61	15.91	16.35	5804773
2021-02-02	16.40	16.41	16.13	16.29	4203893
2021-02-03	16.19	16.37	15.97	16.30	6373309
2021-02-04	16.39	16.90	16.31	16.70	4187921
2021-02-05	16.93	17.00	16.70	16.72	2060948
2021-02-08	16.76	17.10	16.66	17.05	3388368
2021-02-09	17.14	17.19	16.98	17.19	2568712
2021-02-10	17.35	17.89	17.29	17.63	6218980
2021-02-11	17.63	18.10	17.59	17.95	6265481
2021-02-12	17.90	18.22	17.82	18.03	5216166
2021-02-16	18.02	18.16	17.53	17.63	5407363
2021-02-17	17.64	17.85	17.51	17.81	3877385
2021-02-18	17.71	18.02	17.69	17.87	3419590
2021-02-19	17.96	18.16	17.61	17.67	8015912
2021-02-22	17.66	18.27	17.66	18.20	9733472
2021-02-23	18.31	18.68	18.20	18.55	4845865
2021-02-24	18.53	19.22	18.35	19.15	4848638
2021-02-25	19.27	19.44	18.44	18.62	5543014
2021-02-26	18.49	18.72	18.11	18.33	4911852
2021-03-01	18.70	19.08	18.53	18.57	3740262
2021-03-02	18.46	18.47	18.00	18.15	4534597
2021-03-03	18.23	19.03	18.16	18.74	5449224
2021-03-04	18.97	19.19	18.15	18.63	5693379
2021-03-05	18.67	19.07	18.16	19.02	3728721
2021-03-08	19.23	19.73	18.93	19.43	4688053
2021-03-09	19.38	19.40	18.77	19.13	6876996
2021-03-10	19.17	19.48	18.83	19.24	5406023
2021-03-11	19.24	19.52	19.02	19.35	3134921
2021-03-12	19.46	19.70	19.26	19.69	6238628
2021-03-15	19.71	19.81	19.18	19.72	3952737
2021-03-16	19.72	19.73	18.99	19.10	4571610
2021-03-17	19.13	19.44	19.01	19.38	4628641
2021-03-18	19.43	19.60	18.99	19.12	3719026
2021-03-19	19.08	19.33	18.79	18.82	7420483
2021-03-22	18.75	18.75	18.29	18.49	3385014
2021-03-23	18.34	18.57	17.89	18.07	5762471
2021-03-24	18.14	18.72	18.14	18.26	4598406
2021-03-25	18.09	19.10	17.93	19.01	4990413
2021-03-26	19.20	19.41	18.83	19.21	3683322
2021-03-29	19.11	19.13	18.54	18.88	3506408
2021-03-30	19.05	19.30	18.87	19.20	2868693
2021-03-31	19.09	19.20	18.74	18.75	3482196
2021-04-01	18.91	19.20	18.74	19.20	3963023
2021-04-05	19.28	19.42	18.80	19.05	2769404
2021-04-06	19.03	19.43	18.87	19.40	2736341
2021-04-07	19.46	19.53	19.09	19.40	2360103
2021-04-08	19.27	19.49	19.19	19.42	3335900
2021-04-09	19.51	19.51	19.31	19.40	2727673
2021-04-12	19.45	19.50	19.13	19.45	2772620
2021-04-13	19.45	19.69	19.21	19.67	4326070
2021-04-14	19.73	19.96	19.45	19.48	2506193
2021-04-15	19.23	19.93	19.07	19.93	14309095
2021-04-16	20.06	20.11	19.61	19.72	11434855
2021-04-19	19.72	19.92	19.21	19.87	9370275
2021-04-20	19.78	20.08	19.50	19.79	6582002
2021-04-21	19.71	20.23	19.50	20.18	6111911
2021-04-22	20.23	20.61	20.00	20.03	9006559
2021-04-23	20.07	20.50	19.88	20.37	8398826
2021-04-26	20.49	20.83	20.49	20.58	4834823
2021-04-27	20.63	21.06	20.44	20.76	6105874
2021-04-28	20.78	21.30	20.72	20.89	5961357
2021-04-29	21.27	21.43	20.99	21.22	5106172
2021-04-30	21.09	21.20	20.76	21.00	7125538
2021-05-03	21.11	21.22	20.91	21.03	7216388
2021-05-04	21.07	21.35	20.87	21.09	4842781
2021-05-05	21.09	20.87	20.47	20.57	3746726
2021-05-06	20.66	20.97	20.44	20.94	4715076
2021-05-07	20.84	21.48	20.70	21.46	4409291
2021-05-10	21.69	21.86	21.41	21.43	6294156
2021-05-11	21.06	21.23	20.83	21.08	3620763
2021-05-12	21.10	21.28	20.42	20.46	4414787
2021-05-13	20.46	21.00	20.43	20.86	3997002
2021-05-14	20.93	21.33	20.93	21.23	3170221
2021-05-17	21.26	21.30	21.03	21.11	3194158
2021-05-18	21.06	21.33	20.77	20.78	6097229
2021-05-19	20.58	20.62	20.05	20.49	6519443
2021-05-20	20.45	20.53	20.07	20.25	7411283
2021-05-21	20.29	20.52	20.23	20.37	3685592
2021-05-24	20.53	20.75	20.33	20.63	3309357
2021-05-25	20.66	20.97	20.49	20.53	4145760
2021-05-26	20.53	20.90	20.49	20.76	4211227
2021-05-27	21.10	21.24	20.89	20.97	3906415
2021-05-28	21.07	21.40	20.89	21.31	4093084
2021-06-01	21.39	21.85	21.32	21.80	3732206
2021-06-02	21.91	22.31	21.68	22.24	4787935
2021-06-03	22.23	22.28	22.00	22.17	3663579
2021-06-04	22.18	22.24	21.72	21.75	3647745
2021-06-07	21.82	22.15	21.77	21.91	4184536
2021-06-08	21.97	22.23	21.92	22.16	3634949
2021-06-09	22.31	22.31	22.04	22.16	2778101
2021-06-10	22.22	22.27	21.84	21.98	3122794
2021-06-11	22.04	22.14	21.77	22.10	3410611
2021-06-14	22.07	22.25	21.58	21.72	3637494
2021-06-15	21.64	21.80	21.31	21.37	3487595
2021-06-16	21.29	21.56	21.18	21.25	2916082
2021-06-17	21.19	21.30	20.50	20.80	3140122
2021-06-18	20.60	20.74	20.29	20.33	6228917
2021-06-21	20.49	21.10	20.39	21.02	5939069
2021-06-22	20.98	21.04	20.48	20.56	4006961
2021-06-23	20.61	20.85	20.54	20.71	3560475
2021-06-24	20.82	20.84	20.45	20.66	3171975
2021-06-25	20.66	21.16	20.60	21.08	5091645
2021-06-28	21.09	21.09	20.62	20.84	5880263
2021-06-29	20.92	21.18	20.79	20.80	2788234
2021-06-30	20.71	21.02	20.69	20.85	3891812
2021-07-01	20.94	21.27	20.80	21.08	4023505
2021-07-02	21.01	21.26	20.81	20.89	4630023
2021-07-06	20.77	20.88	20.33	20.67	5854587
2021-07-07	20.48	20.94	20.34	20.76	6053167
2021-07-08	20.42	20.80	20.27	20.50	4958846
2021-07-09	20.79	21.24	20.71	21.21	3575931
2021-07-12	21.05	21.48	20.92	21.42	3631184
2021-07-13	21.31	21.42	20.90	20.97	3504775
2021-07-14	20.99	21.43	20.96	21.39	4909100
2021-07-15	21.28	21.40	21.11	21.19	7971983
2021-07-16	21.29	21.55	21.07	21.12	6611117
2021-07-19	20.61	20.73	19.54	19.57	11527635
2021-07-20	19.68	21.01	19.61	20.84	5497969
2021-07-21	21.04	21.53	21.01	21.25	5242743
2021-07-22	21.10	21.20	20.47	20.59	3435425
2021-07-23	20.70	20.99	20.49	20.81	3404449
2021-07-26	20.76	21.18	20.65	20.82	5351173
2021-07-27	20.72	20.99	20.54	20.72	6250212
2021-07-28	20.84	20.99	20.51	20.77	5626190
2021-07-29	20.83	21.89	20.83	21.23	6745532
2021-07-30	21.28	21.72	21.19	21.33	6757536
2021-08-02	21.53	21.98	21.27	21.29	5753615
2021-08-03	21.43	21.53	20.75	20.78	39256652
2021-08-04	20.64	21.18	20.47	20.54	7976696
2021-08-05	20.78	21.44	20.77	21.41	7673265
2021-08-06	21.62	22.01	21.50	21.85	7372065
2021-08-09	21.77	21.87	21.53	21.75	5917212
2021-08-10	21.73	21.98	21.51	21.73	6025901
2021-08-11	21.88	22.32	21.58	22.30	5282821
2021-08-12	22.37	22.45	21.65	21.97	5396029
2021-08-13	22.06	22.11	21.83	22.04	3346670
2021-08-16	21.91	21.97	21.53	21.63	5161786
2021-08-17	21.42	21.50	21.03	21.36	4954805
2021-08-18	21.23	21.44	20.98	21.12	5927010
2021-08-19	20.96	21.29	20.71	21.07	5547886
2021-08-20	20.97	21.43	20.79	21.32	5253577
2021-08-23	21.47	21.66	21.21	21.38	5567136
2021-08-24	21.57	21.77	21.44	21.63	4377049
2021-08-25	21.70	22.12	21.52	22.00	6303991
2021-08-26	21.99	22.02	21.59	21.62	4477592
2021-08-27	21.83	22.18	21.78	21.92	5828985
2021-08-30	21.94	22.02	21.55	21.83	3560034
2021-08-31	21.69	21.97	21.66	21.79	4411547
2021-09-01	21.87	22.10	21.64	22.03	5318929
2021-09-02	22.18	22.20	21.77	22.08	4648016
2021-09-03	22.04	22.20	21.84	22.13	4905286
2021-09-07	22.13	22.13	21.71	21.64	4085169
2021-09-08	21.58	21.92	21.47	21.68	3076917
2021-09-09	21.47	21.62	21.36	21.43	4300644
2021-09-10	21.57	21.62	21.10	21.12	4719628
2021-09-13	21.35	22.08	21.20	21.91	4693091
2021-09-14	21.89	22.07	21.58	21.73	4219490
2021-09-15	21.72	22.03	21.66	21.88	5787421
2021-09-16	21.88	22.25	21.75	22.08	5299922
2021-09-17	22.08	22.25	21.69	21.72	8047737
2021-09-20	21.23	21.61	21.06	21.39	5277222
2021-09-21	21.60	21.75	21.41	21.42	3814979
2021-09-22	21.57	22.03	21.47	21.84	3259055
2021-09-23	21.96	22.20	21.82	21.86	4377070
2021-09-24	21.72	21.95	21.58	21.60	2581942
2021-09-27	21.74	22.04	21.49	21.53	3404546
2021-09-28	21.47	21.58	21.25	21.33	8725967
2021-09-29	21.53	21.55	21.32	21.45	3753214
2021-09-30	21.53	21.53	20.75	20.75	5382673
2021-10-01	20.81	21.86	20.81	21.74	3766438
2021-10-04	21.69	21.94	21.59	21.77	4343479
2021-10-05	21.80	21.87	21.40	21.48	3658770
2021-10-06	21.26	21.64	20.88	21.63	4266403
2021-10-07	21.80	22.17	21.71	21.81	3641449
2021-10-08	21.84	22.11	21.72	21.72	2707268
2021-10-11	21.89	21.89	21.53	21.82	3113545
2021-10-12	21.79	22.11	21.70	22.08	3867474
2021-10-13	21.99	22.43	21.84	22.36	3858838
2021-10-14	22.50	22.66	22.33	22.39	4803026
2021-10-15	22.60	22.74	22.50	22.51	4539663
2021-10-18	22.37	22.94	22.35	22.93	5013769
2021-10-19	22.96	22.96	22.61	22.64	4778349
2021-10-20	22.59	23.25	22.58	23.24	4067840
2021-10-21	23.25	23.28	22.77	22.86	3070556
2021-10-22	22.92	23.17	22.77	22.96	2401478
2021-10-25	22.96	23.22	22.82	23.20	3153223
2021-10-26	23.22	23.36	23.08	23.28	2834011
2021-10-27	23.34	23.35	22.66	22.68	3807404
2021-10-28	22.55	22.75	22.30	22.74	4935651
2021-10-29	22.64	22.79	22.46	22.60	4484065
2021-11-01	22.71	22.95	22.45	22.89	3223222
2021-11-02	23.18	23.53	22.97	23.45	4350026
2021-11-03	23.38	24.18	23.38	24.01	4301854
2021-11-04	24.01	24.01	23.21	23.41	7261363
2021-11-05	24.43	24.95	24.00	24.34	4593882
2021-11-08	24.35	24.35	23.11	23.32	4050685
2021-11-09	23.28	23.66	23.22	23.25	2654295
2021-11-10	23.11	23.66	23.11	23.41	3301952
2021-11-11	23.43	23.83	23.32	23.80	2324010
2021-11-12	23.84	23.90	23.47	23.54	2735749
2021-11-15	23.75	24.00	23.68	23.87	2816602
2021-11-16	23.78	23.79	23.29	23.57	3404983
2021-11-17	23.45	23.85	23.13	23.83	2834228
2021-11-18	23.96	24.20	23.80	24.08	3571733
2021-11-19	23.96	24.01	23.69	23.87	3552759
2021-11-22	24.45	24.46	24.08	24.14	3689517
2021-11-23	24.08	24.43	24.02	24.18	2496115
2021-11-24	24.15	24.45	24.01	24.38	1936038
2021-11-26	23.59	23.59	22.81	23.24	2495908
2021-11-29	23.66	23.70	22.89	23.28	5571628
2021-11-30	22.96	22.96	22.39	22.42	7130525
2021-12-01	23.06	23.37	21.97	22.00	4660168
2021-12-02	22.29	23.30	22.20	23.13	5485270
2021-12-03	23.19	23.21	22.61	22.86	4904982
2021-12-06	23.23	23.72	23.15	23.40	5206133
2021-12-07	23.59	23.94	23.44	23.44	3502503
2021-12-08	23.49	23.81	23.40	23.65	3846315
2021-12-09	23.40	23.48	23.16	23.19	3588788
2021-12-10	23.44	23.47	22.81	22.96	4466623
2021-12-13	22.95	23.08	22.61	22.96	3131166
2021-12-14	22.96	23.06	22.60	22.64	4292772
2021-12-15	22.65	22.85	22.20	22.81	4603147
2021-12-16	22.89	23.18	22.63	22.75	3811123
2021-12-17	22.79	22.98	22.49	22.82	8069884
2021-12-20	22.39	22.46	21.90	22.25	3793447
2021-12-21	22.44	23.44	22.44	23.39	3448045
2021-12-22	23.34	23.71	23.26	23.55	3007195
2021-12-23	23.67	23.81	23.50	23.69	2289409
2021-12-27	23.64	24.06	23.42	24.03	2157362
2021-12-28	23.96	24.19	23.86	24.03	2467223
2021-12-29	24.11	24.32	23.89	24.25	2249024
2021-12-30	24.24	24.67	24.19	24.52	2461895
2021-12-31	24.50	24.89	24.46	24.65	2408098
2022-01-03	24.57	24.94	24.38	24.58	3482374
2022-01-04	24.81	25.35	24.80	25.23	2962752
2022-01-05	25.57	25.57	24.71	24.76	3458003
2022-01-06	24.96	25.15	24.70	24.92	3214744
2022-01-07	24.90	25.02	24.71	24.75	4477149
2022-01-10	24.84	25.15	24.49	25.13	4168557
2022-01-11	25.15	25.28	24.48	25.04	2678699
2022-01-12	25.05	25.27	24.97	25.12	2632188
2022-01-13	25.25	25.62	25.17	25.23	4041430
2022-01-14	25.10	25.27	24.66	25.01	4237921
2022-01-18	24.89	25.00	24.59	24.85	6072013
2022-01-19	24.93	25.02	24.21	24.22	3959664
2022-01-20	24.18	24.58	23.66	23.66	4549776
2022-01-21	23.62	23.98	23.47	23.69	5564555
2022-01-24	23.22	23.85	22.74	23.77	6236584
2022-01-25	23.44	24.37	23.16	24.23	7950650
2022-01-26	24.43	24.93	23.79	24.03	6567880
2022-01-27	24.24	24.46	23.34	23.40	6971454
2022-01-28	23.34	24.22	23.10	24.20	6574290
2022-01-31	23.94	24.28	23.69	24.26	5953554
2022-02-01	24.17	24.38	23.94	24.16	3554292
2022-02-02	24.23	24.61	24.20	24.53	4128538
2022-02-03	24.34	24.50	24.02	24.04	3929302
2022-02-04	23.82	24.21	23.43	23.83	4917139
2022-02-07	23.94	24.12	23.74	23.80	6103842
2022-02-08	24.08	24.32	23.89	24.12	5084345
2022-02-09	24.42	24.76	24.42	24.70	5066944
2022-02-10	24.66	25.11	23.98	24.14	7486610
2022-02-11	24.31	24.72	23.63	23.95	7907650
2022-02-14	23.96	24.10	23.24	23.30	6216892
2022-02-15	23.60	23.91	23.50	23.73	6306323
2022-02-16	23.79	24.29	23.72	24.27	5603502
2022-02-17	24.11	24.29	23.81	23.88	4913499
2022-02-18	23.80	24.24	23.64	23.80	6585107
2022-02-22	23.76	24.01	23.41	23.67	7622695
2022-02-23	23.84	24.12	23.11	23.18	5914100
2022-02-24	22.60	23.94	22.49	23.82	9944723
2022-02-25	23.93	24.45	23.82	24.42	7073532
2022-02-28	24.08	24.35	23.42	23.53	42463044
2022-03-01	23.40	23.55	22.72	22.92	8199104
2022-03-02	23.12	23.95	23.05	23.77	6674504
2022-03-03	23.91	24.02	23.60	23.88	4657759
2022-03-04	23.46	23.75	23.23	23.73	4652229
2022-03-07	23.67	23.81	23.17	23.17	4991691
2022-03-08	23.26	23.99	23.15	23.49	5457243
2022-03-09	24.07	24.31	23.91	23.93	3957737
2022-03-10	23.54	23.90	23.31	23.85	2918677
2022-03-11	24.08	24.21	23.68	23.71	3166358
2022-03-14	24.05	24.18	23.15	23.25	3341448
2022-03-15	23.53	23.67	23.27	23.65	4164699
2022-03-16	23.96	24.19	23.23	23.87	4218861
2022-03-17	23.63	23.95	23.55	23.88	2795525
2022-03-18	23.71	24.03	23.57	24.02	6853516
2022-03-21	24.11	24.20	23.75	23.95	3108234
2022-03-22	24.25	24.58	24.21	24.41	3829390
2022-03-23	24.28	24.40	23.99	24.02	3201473
2022-03-24	24.02	24.13	23.84	24.09	3423977
2022-03-25	24.15	24.49	24.12	24.38	4028852
2022-03-28	24.38	24.50	24.10	24.38	4342843
2022-03-29	24.75	25.37	24.55	25.36	5131677
2022-03-30	25.16	25.27	24.89	25.00	2866546
2022-03-31	25.08	25.21	24.70	24.70	5455380
2022-04-01	24.89	24.89	24.45	24.79	3832574
2022-04-04	24.75	24.89	24.38	24.61	2585091
2022-04-05	24.54	24.87	24.05	24.15	3783290
2022-04-06	24.04	24.28	23.78	24.17	3593422
2022-04-07	24.03	24.21	23.57	24.03	5045959
2022-04-08	24.13	24.40	24.00	24.35	2121714
2022-04-11	24.34	24.58	24.24	24.47	4052077
2022-04-12	24.42	24.76	24.32	24.41	2896167
2022-04-13	24.41	25.10	24.41	25.05	3300321
2022-04-14	25.15	25.38	25.07	25.13	3395589
2022-04-18	25.15	25.32	24.97	25.11	2203802
2022-04-19	25.24	25.91	25.24	25.80	4493018
2022-04-20	25.99	26.33	25.94	26.22	4196794
2022-04-21	26.47	26.53	25.93	25.96	3443220
2022-04-22	25.89	25.92	25.42	25.44	3287894
2022-04-25	25.34	25.70	24.80	25.62	4036534
2022-04-26	25.58	25.86	25.12	25.18	4482329
2022-04-27	25.37	25.68	25.02	25.24	4746633
2022-04-28	25.38	26.57	25.17	26.35	4622053
2022-04-29	26.15	26.30	25.26	25.33	7270793
2022-05-02	25.40	25.52	24.01	24.62	6464227
2022-05-03	24.72	25.21	24.35	25.05	4327931
2022-05-04	25.03	25.36	24.69	25.31	6060474
2022-05-05	25.25	25.29	23.94	24.20	5823574
2022-05-06	24.02	24.27	23.65	23.99	5391250
2022-05-09	23.66	23.80	23.22	23.35	6331519
2022-05-10	23.58	23.74	22.68	22.73	5589803
2022-05-11	22.84	23.33	22.14	22.19	5981288
2022-05-12	22.20	22.75	22.04	22.50	8515222
2022-05-13	22.68	23.28	22.39	23.25	6651669
2022-05-16	23.23	23.42	23.06	23.24	4177306
2022-05-17	23.61	24.09	23.47	24.09	4848622
2022-05-18	23.92	23.96	22.91	22.98	5312198
2022-05-19	22.74	23.18	22.55	22.57	6414205
2022-05-20	22.88	22.90	21.37	22.01	6778017
2022-05-23	22.22	22.46	21.72	22.09	4078263
2022-05-24	22.02	22.51	21.42	22.48	5458001
2022-05-25	22.25	22.89	22.19	22.77	5029975
2022-05-26	22.95	23.29	22.94	23.13	4139793
2022-05-27	23.29	23.76	23.28	23.74	2923132
2022-05-31	23.58	23.87	23.45	23.65	8157714
2022-06-01	23.72	23.73	22.59	22.94	4633512
2022-06-02	22.83	23.33	22.64	23.32	3058418
2022-06-03	23.20	23.25	22.79	22.95	5798096
2022-06-06	23.14	23.14	22.61	22.64	3256838
2022-06-07	22.40	23.05	22.34	22.83	3903498
2022-06-08	22.64	22.71	22.18	22.20	2617099
2022-06-09	22.14	22.18	21.32	21.33	2929722
2022-06-10	21.00	21.19	20.64	20.65	5556958
2022-06-13	20.12	20.17	19.39	19.48	4420136
2022-06-14	19.54	19.66	19.00	19.20	4677423
2022-06-15	19.40	19.71	19.06	19.31	7845395
2022-06-16	18.85	18.96	18.53	18.75	5182891
2022-06-17	18.83	19.25	18.78	18.94	8428654
2022-06-21	19.20	19.41	19.01	19.02	4691901
2022-06-22	18.68	19.31	18.59	19.02	5315868
2022-06-23	19.16	19.61	19.07	19.56	5638869
2022-06-24	19.79	20.18	19.67	20.14	8498383
2022-06-27	20.08	20.40	19.93	20.30	5990210
2022-06-28	20.49	20.94	20.28	20.37	6068344
2022-06-29	20.29	20.32	19.98	20.18	3589533
2022-06-30	19.91	20.14	19.61	19.77	5661936
2022-07-01	19.79	20.29	19.67	20.21	4203744
2022-07-05	19.91	20.13	19.59	20.11	4437708
2022-07-06	20.15	20.40	19.74	19.91	3920844
2022-07-07	20.10	20.26	19.97	20.05	2594400
2022-07-08	20.05	20.08	19.65	19.82	3000878
2022-07-11	19.63	19.85	19.55	19.82	2625189
2022-07-12	19.73	20.32	19.72	20.19	4290176
2022-07-13	19.93	20.07	19.70	19.88	3114048
2022-07-14	19.38	19.63	19.30	19.48	5217839
2022-07-15	19.89	20.32	19.60	20.12	3732575
2022-07-18	20.23	20.42	20.19	20.36	3177029
2022-07-19	20.63	21.07	20.55	21.01	2863076
2022-07-20	20.95	21.60	20.92	21.41	4809620
2022-07-21	21.26	21.42	21.03	21.41	2763424
2022-07-22	21.53	21.69	21.34	21.45	1972301
2022-07-25	21.47	21.54	21.32	21.51	3662175
2022-07-26	21.42	21.56	21.15	21.17	3712375
2022-07-27	21.27	21.57	21.19	21.50	3700378
2022-07-28	21.72	21.96	21.54	21.86	4028972
2022-07-29	21.93	22.26	21.82	22.11	8557281
2022-08-01	21.93	21.95	21.58	21.69	4069670
2022-08-02	21.56	21.69	21.36	21.37	2799486
2022-08-03	21.53	21.92	21.42	21.43	3416537
2022-08-04	21.39	21.52	21.24	21.34	2405818
2022-08-05	21.19	21.41	21.11	21.41	1650845
2022-08-08	21.63	22.01	21.62	21.87	2186235
2022-08-09	21.97	22.06	21.77	22.04	2691251
2022-08-10	22.46	22.63	22.34	22.62	2246648
2022-08-11	22.81	23.07	22.70	22.85	2471078
2022-08-12	23.06	23.40	22.93	23.35	3120849
2022-08-15	23.35	23.72	23.25	23.61	4771594
2022-08-16	23.51	23.89	23.51	23.73	1995623
2022-08-17	23.49	23.60	23.26	23.39	2421243
2022-08-18	23.42	23.54	23.24	23.38	2112237
2022-08-19	23.24	23.37	22.62	22.73	6244746
2022-08-22	22.38	22.39	21.97	22.00	3153956
2022-08-23	22.13	22.16	21.86	21.98	2332576
2022-08-24	22.04	22.22	21.91	22.10	2361329
2022-08-25	22.21	22.46	22.13	22.44	1602810
2022-08-26	22.52	22.52	21.69	21.72	3303212
2022-08-29	21.57	21.71	21.36	21.43	2767634
2022-08-30	21.51	21.74	21.39	21.44	2910983
2022-08-31	21.56	21.63	21.06	21.08	4211410
2022-09-01	20.97	21.32	20.67	21.30	2813444
2022-09-02	21.57	21.63	21.09	21.23	3162209
2022-09-06	21.39	21.47	21.03	21.29	2981590
2022-09-07	21.26	21.87	21.24	21.53	3838996
2022-09-08	21.32	21.71	21.28	21.66	4564379
2022-09-09	21.78	22.11	21.70	22.01	3737922
2022-09-12	22.14	22.40	22.07	22.30	3442699
2022-09-13	21.81	21.88	21.22	21.28	4714804
2022-09-14	21.08	21.22	20.70	20.82	4592449
2022-09-15	20.86	21.13	20.66	20.68	2717190
2022-09-16	20.71	20.75	20.25	20.74	6305934
2022-09-19	20.50	20.86	20.41	20.86	3051512
2022-09-20	20.58	20.62	20.09	20.25	4122892
2022-09-21	20.45	20.53	19.80	19.80	3652943
2022-09-22	19.80	19.80	19.11	19.17	3136521
2022-09-23	18.86	18.98	18.54	18.81	4516760
2022-09-26	18.54	18.57	17.78	18.04	7650508
2022-09-27	18.19	18.36	17.93	18.16	4813190
2022-09-28	18.40	18.73	18.13	18.64	4632567
2022-09-29	18.36	18.38	17.71	18.08	4552982
2022-09-30	18.31	18.55	18.11	18.41	6299918
2022-10-03	18.77	18.86	18.30	18.74	4552151
2022-10-04	19.01	19.42	18.98	19.34	4176821
2022-10-05	19.01	19.44	18.77	19.30	5188345
2022-10-06	19.24	19.44	18.98	19.16	3825733
2022-10-07	19.02	19.14	18.46	18.63	5446636
2022-10-10	18.74	18.91	18.52	18.64	2580468
2022-10-11	18.66	19.06	18.47	18.88	4857226
2022-10-12	18.85	19.00	18.68	18.87	4120508
2022-10-13	18.53	19.46	18.21	19.34	12304346
2022-10-14	19.65	19.78	18.92	18.96	6823797
2022-10-17	19.43	19.64	19.15	19.28	6945312
2022-10-18	19.68	19.84	19.41	19.67	6166011
2022-10-19	19.53	19.61	18.97	19.10	3722289
2022-10-20	19.23	19.51	19.14	19.22	4524598
2022-10-21	19.20	19.69	19.12	19.69	5308058
2022-10-24	19.83	19.94	19.64	19.90	7072839
2022-10-25	19.95	20.72	19.92	20.50	11486349
2022-10-26	20.52	20.68	20.36	20.50	9384951
2022-10-27	20.96	21.19	20.56	20.70	5770620
2022-10-28	20.61	21.15	20.53	21.11	3504378
2022-10-31	20.90	21.50	20.78	21.38	4876999
2022-11-01	21.55	21.64	21.33	21.52	4406416
2022-11-02	21.35	21.57	20.76	20.83	5989222
2022-11-03	20.49	20.98	20.26	20.75	4662767
2022-11-04	20.94	21.58	20.92	21.42	4898524
2022-11-07	21.56	21.73	21.12	21.49	4283572
2022-11-08	21.51	21.61	20.96	21.11	4915515
2022-11-09	21.02	21.33	20.76	20.77	4756659
2022-11-10	21.68	22.57	21.61	22.31	6012265
2022-11-11	22.40	22.54	22.05	22.18	3619751
2022-11-14	22.01	22.29	21.81	21.81	3740123
2022-11-15	22.14	22.39	21.81	22.09	4357712
2022-11-16	21.99	22.06	21.65	21.73	3626975
2022-11-17	21.40	22.04	21.33	22.01	3980325
2022-11-18	22.34	22.40	22.05	22.15	3259528
2022-11-21	22.06	22.40	22.04	22.23	2814572
2022-11-22	22.32	22.79	22.30	22.76	3050903
2022-11-23	22.69	22.87	22.55	22.63	2261856
2022-11-25	22.57	22.79	22.57	22.72	1081884
2022-11-28	22.56	22.68	21.99	22.07	2254760
2022-11-29	22.13	22.74	22.04	22.72	3244835
2022-11-30	22.61	22.93	22.36	22.92	4792562
2022-12-01	23.00	23.18	22.45	22.65	4512895
2022-12-02	22.40	22.77	22.31	22.61	4423851
2022-12-05	22.39	22.39	22.00	22.11	3530208
2022-12-06	22.24	22.35	21.92	22.09	4035291
2022-12-07	22.04	22.41	21.92	21.76	5123597
2022-12-08	21.96	22.15	21.71	21.75	4454109
2022-12-09	21.68	21.93	21.59	21.71	3342870
2022-12-12	21.73	21.84	21.53	21.82	4529170
2022-12-13	22.49	22.54	21.64	21.95	5377614
2022-12-14	21.90	22.38	21.79	22.01	5893326
2022-12-15	21.73	21.83	21.46	21.53	3728495
2022-12-16	21.22	21.44	20.91	21.23	10152727
2022-12-19	21.25	21.30	20.83	20.98	2762432
2022-12-20	20.86	21.03	20.64	20.92	4200416
2022-12-21	21.37	21.43	21.04	21.10	2664388
2022-12-22	20.96	21.06	20.51	20.90	2838447
2022-12-23	20.77	21.28	20.77	21.27	2621515
2022-12-27	21.43	21.43	21.14	21.30	2372720
2022-12-28	21.30	21.40	20.85	20.88	3912187
2022-12-29	21.01	21.24	20.94	21.16	2323746
2022-12-30	21.03	21.24	20.93	21.18	2922001
2023-01-03	21.47	21.54	21.01	21.24	3236577
2023-01-04	21.45	21.80	21.37	21.65	2891906
2023-01-05	21.41	21.49	20.84	20.97	3710167
2023-01-06	21.09	21.58	21.04	21.53	3535589
2023-01-09	21.32	21.61	21.00	21.09	4021976
2023-01-10	20.70	20.83	20.10	20.38	5723120
2023-01-11	20.56	21.06	20.38	21.03	8083043
2023-01-12	21.20	21.73	20.92	21.70	5626798
2023-01-13	21.44	21.51	21.23	21.35	4441450
2023-01-17	21.24	22.09	21.24	21.95	6409620
2023-01-18	21.98	22.08	21.32	21.35	4769130
2023-01-19	21.13	21.44	21.07	21.14	4170956
2023-01-20	21.18	21.47	20.85	21.44	4122300
2023-01-23	21.47	21.91	21.37	21.86	3545567
2023-01-24	21.80	22.04	21.63	21.94	2662376
2023-01-25	21.86	22.13	21.69	22.09	2701483
2023-01-26	22.20	22.30	21.99	22.12	2518891
2023-01-27	22.09	22.71	22.06	22.65	3047378
2023-01-30	22.48	22.65	22.09	22.11	3631395
2023-01-31	22.15	22.55	22.01	22.46	10134030
2023-02-01	22.32	22.77	22.01	22.53	4697212
2023-02-02	22.71	23.27	22.69	23.07	5415424
2023-02-03	22.75	22.80	22.38	22.53	4645404
2023-02-06	22.25	22.38	21.97	22.29	2911989
2023-02-07	22.15	22.56	21.94	22.36	5146608
2023-02-08	22.22	22.38	22.08	22.16	3945998
2023-02-09	21.92	22.14	21.26	21.41	7078373
2023-02-10	21.44	21.74	21.20	21.67	4377940
2023-02-13	21.72	21.92	21.68	21.80	3352424
2023-02-14	21.73	21.88	21.36	21.42	6616437
2023-02-15	21.25	21.43	21.18	21.30	6580037
2023-02-16	21.01	21.32	20.90	21.12	4524723
2023-02-17	21.14	21.20	20.78	21.15	2898369
2023-02-21	20.88	21.03	20.40	20.45	3505614
2023-02-22	20.50	20.64	20.29	20.38	4065397
2023-02-23	20.57	20.66	20.29	20.60	3698582
2023-02-24	20.39	20.70	20.27	20.64	4834743
2023-02-27	20.95	21.02	20.57	20.63	3632996
2023-02-28	20.65	20.90	20.57	20.61	3891624
2023-03-01	20.47	20.62	20.13	20.50	3437401
2023-03-02	20.39	20.55	20.28	20.45	5715327
2023-03-03	20.67	20.74	20.43	20.66	4574617
2023-03-06	20.80	20.80	20.42	20.48	3971114
2023-03-07	20.41	20.48	19.58	19.48	4911188
2023-03-08	19.51	20.03	19.45	20.00	5140464
2023-03-09	20.01	20.03	19.58	19.58	3648042
2023-03-10	19.54	19.54	18.64	18.78	4766842
2023-03-13	18.58	19.14	18.53	18.96	5976400
2023-03-14	19.34	19.43	19.01	19.20	4796367
2023-03-15	18.86	18.87	18.31	18.67	6358940
2023-03-16	18.54	18.63	18.05	18.35	9764945
2023-03-17	18.22	18.28	17.62	17.67	8349967
2023-03-20	17.79	18.20	17.65	18.10	5710483
2023-03-21	18.40	18.53	18.14	18.22	4311513
2023-03-22	17.99	18.18	17.56	17.57	4319320
2023-03-23	17.61	17.92	17.34	17.51	5177631
2023-03-24	17.40	18.05	17.38	18.01	5366422
2023-03-27	18.20	18.30	17.99	18.17	6302486
2023-03-28	17.92	18.30	17.92	18.23	3052252
2023-03-29	18.50	18.63	18.37	18.60	4736451
2023-03-30	18.96	19.04	18.77	18.81	3796645
2023-03-31	18.94	19.55	18.91	19.53	6316840
2023-04-03	19.55	19.93	19.35	19.47	5760139
2023-04-04	19.55	19.58	19.10	19.34	3230559
2023-04-05	19.15	19.25	18.98	19.12	3533359
2023-04-06	19.20	19.20	18.89	19.07	3177281
2023-04-10	19.03	19.21	18.83	19.19	2846879
2023-04-11	19.28	19.48	19.17	19.29	3440178
2023-04-12	19.53	19.56	18.96	18.97	2904741
2023-04-13	18.93	18.95	18.54	18.83	4440750
2023-04-14	19.00	19.08	18.55	18.70	3935336
2023-04-17	18.75	19.14	18.72	19.12	5806289
2023-04-18	19.12	19.21	19.00	19.10	3993043
2023-04-19	18.97	19.27	18.92	19.20	3305049
2023-04-20	19.10	19.14	18.93	19.03	3515840
2023-04-21	19.12	19.23	18.90	19.18	3588071
2023-04-24	19.23	19.25	18.76	18.82	4087239
2023-04-25	18.69	18.93	18.61	18.86	4971106
2023-04-26	18.64	18.96	18.60	18.66	3952968
2023-04-27	18.75	19.11	18.59	18.99	3958154
2023-04-28	18.98	19.38	18.93	19.19	4686412
2023-05-01	19.13	19.23	18.75	18.85	4391324
2023-05-02	18.73	18.82	18.39	18.53	4870308
2023-05-03	18.58	18.96	18.42	18.45	6259176
2023-05-04	18.30	18.58	18.12	18.44	5195405
2023-05-05	18.56	18.82	18.51	18.81	4341642
2023-05-08	18.68	18.81	18.41	18.50	5288681
2023-05-09	18.31	18.33	17.98	18.16	5330875
2023-05-10	18.40	18.44	18.06	18.13	2788385
2023-05-11	17.97	18.07	17.82	18.00	4364832
2023-05-12	18.07	18.30	17.88	18.27	5481150
2023-05-15	18.44	18.84	18.33	18.69	4355871
2023-05-16	18.70	18.70	18.02	18.06	4445224
2023-05-17	18.20	18.59	18.08	18.56	4343571
2023-05-18	18.43	18.53	18.22	18.38	5330637
2023-05-19	18.52	18.53	18.13	18.32	4051467
2023-05-22	18.30	18.80	18.30	18.78	4161838
2023-05-23	18.81	18.94	18.41	18.42	2678284
2023-05-24	18.12	18.18	17.96	18.03	3365636
2023-05-25	17.93	18.02	17.60	17.89	5101527
2023-05-26	17.89	18.10	17.77	18.07	3123444
2023-05-30	18.13	18.28	18.00	18.15	3903476
2023-05-31	18.15	18.42	17.96	18.38	7462993
2023-06-01	18.43	18.43	18.01	18.21	4568296
2023-06-02	18.48	18.85	18.38	18.76	4518821
2023-06-05	18.68	18.98	18.67	18.70	2852425
2023-06-06	18.70	19.00	18.69	18.72	3874894
2023-06-07	18.89	19.51	18.80	19.41	4813279
2023-06-08	19.33	19.38	18.97	19.22	4044695
2023-06-09	19.18	19.43	19.13	19.40	3968622
2023-06-12	19.44	19.47	19.23	19.37	3467084
2023-06-13	19.36	19.66	19.26	19.27	4674866
2023-06-14	19.41	19.64	19.14	19.30	3492822
2023-06-15	19.23	19.38	19.04	19.38	3062926
2023-06-16	19.45	19.53	19.30	19.45	4548327
2023-06-20	19.40	19.43	19.00	19.23	4246807
2023-06-21	19.16	19.22	18.99	19.10	3305839
2023-06-22	19.19	19.21	18.63	18.85	3170301
2023-06-23	18.70	18.79	18.36	18.42	5367899
2023-06-26	18.41	19.08	18.39	19.04	3497082
2023-06-27	19.09	19.41	18.97	19.38	2343507
2023-06-28	19.35	19.47	19.16	19.31	3914313
2023-06-29	19.27	19.73	19.20	19.70	2552921
2023-06-30	19.96	19.96	19.42	19.72	5166483
2023-07-03	19.61	20.20	19.61	20.12	1796258
2023-07-05	19.99	20.35	19.78	20.20	4377668
2023-07-06	19.91	20.26	19.70	20.23	3195240
2023-07-07	20.11	20.28	19.87	19.90	3817606
2023-07-10	19.88	19.97	19.75	19.79	4167090
2023-07-11	19.92	20.31	19.85	20.28	2644702
2023-07-12	20.51	20.61	20.38	20.45	5190890
2023-07-13	20.45	20.68	20.35	20.67	3399357
2023-07-14	20.62	20.63	20.39	20.51	2086447
2023-07-17	20.44	20.68	20.36	20.64	2670001
2023-07-18	20.65	20.71	20.28	20.51	6013580
2023-07-19	20.65	20.98	20.60	20.86	5141618
2023-07-20	20.93	20.95	20.62	20.87	3911235
2023-07-21	20.97	21.11	20.77	20.92	3829575
2023-07-24	20.98	21.09	20.81	20.96	3722086
2023-07-25	20.93	21.00	20.56	20.60	4307615
2023-07-26	20.58	20.78	20.53	20.73	7350831
2023-07-27	21.05	21.05	20.11	20.17	4405563
2023-07-28	20.39	20.41	20.07	20.18	3643314
2023-07-31	20.20	20.42	20.09	20.26	11341932
2023-08-01	20.27	20.31	19.94	20.17	4324699
2023-08-02	20.01	20.24	19.87	20.20	3181879
2023-08-03	20.09	20.17	19.76	20.08	7059601
2023-08-04	20.08	20.40	19.88	20.00	3541232
2023-08-07	20.04	20.23	19.99	20.13	2307033
2023-08-08	19.91	20.09	19.81	19.98	2344076
2023-08-09	19.91	20.54	19.80	20.38	3997282
2023-08-10	20.49	20.70	20.29	20.36	4485343
2023-08-11	20.25	20.39	20.23	20.37	3297090
2023-08-14	20.32	20.43	20.11	20.21	2780602
2023-08-15	20.04	20.04	19.74	19.81	2720558
2023-08-16	19.78	19.84	19.22	19.23	4480312
2023-08-17	19.26	19.37	18.94	18.95	3426286
2023-08-18	18.73	19.18	18.73	19.09	3706411
2023-08-21	19.03	19.07	18.58	18.76	2334083
2023-08-22	18.85	18.91	18.54	18.58	3562369
2023-08-23	18.63	18.91	18.54	18.90	2224224
2023-08-24	18.78	19.09	18.71	18.72	4362830
2023-08-25	18.79	18.96	18.71	18.75	4136249
2023-08-28	18.48	19.16	18.43	18.77	13377256
2023-08-29	18.88	18.94	18.67	18.85	7351346
2023-08-30	18.88	19.01	18.75	18.99	5573151
2023-08-31	18.98	19.08	18.81	18.94	6232654
2023-09-01	19.07	19.11	18.85	18.88	5406183
2023-09-05	18.84	18.86	18.49	18.30	6366701
2023-09-06	18.32	18.64	18.26	18.62	5573960
2023-09-07	18.62	18.72	18.42	18.56	4998871
2023-09-08	18.55	18.69	18.48	18.58	5972612
2023-09-11	18.73	18.73	18.43	18.57	4305243
2023-09-12	18.54	18.82	18.47	18.76	3914827
2023-09-13	18.86	18.89	18.48	18.57	4171631
2023-09-14	18.75	19.18	18.70	19.06	4099757
2023-09-15	19.06	19.10	18.84	18.88	7223387
2023-09-18	18.93	18.98	18.57	18.61	5010904
2023-09-19	18.62	18.73	18.48	18.49	3626965
2023-09-20	18.69	18.78	18.43	18.45	4416587
2023-09-21	18.33	18.34	17.94	17.97	3539520
2023-09-22	17.97	18.08	17.67	17.69	4052476
2023-09-25	17.60	17.75	17.51	17.69	3316313
2023-09-26	17.54	17.63	17.31	17.44	4741981
2023-09-27	17.49	17.74	17.42	17.49	6859775
2023-09-28	17.59	17.80	17.53	17.63	4485119
2023-09-29	17.89	18.01	17.47	17.59	4894897
2023-10-02	17.53	17.62	16.90	17.10	5996160
2023-10-03	16.97	17.06	16.48	16.69	5184984
2023-10-04	16.79	16.89	16.50	16.88	3886237
2023-10-05	16.83	16.98	16.70	16.91	4712583
2023-10-06	16.77	16.84	16.36	16.52	7619485
2023-10-09	16.41	16.82	16.38	16.72	4539771
2023-10-10	16.79	17.20	16.66	17.04	6283178
2023-10-11	17.09	17.44	17.09	17.40	4604190
2023-10-12	17.33	17.33	17.06	17.23	3277843
2023-10-13	17.24	17.40	16.96	17.09	3831072
2023-10-16	17.26	17.38	17.06	17.22	3703454
2023-10-17	17.06	17.75	17.02	17.62	5055204
2023-10-18	17.51	17.54	17.18	17.22	3765659
2023-10-19	17.10	17.31	16.85	16.88	6239855
2023-10-20	16.96	17.05	16.69	16.70	5006053
2023-10-23	16.55	16.79	16.46	16.48	4258172
2023-10-24	16.59	16.84	16.59	16.82	4625882
2023-10-25	16.68	16.75	16.34	16.38	4505945
2023-10-26	16.63	17.30	16.49	17.21	8106455
2023-10-27	17.35	17.35	16.78	16.87	6609420
2023-10-30	17.02	17.34	16.87	17.28	5514117
2023-10-31	17.41	17.96	17.31	17.94	5969741
2023-11-01	17.98	18.22	17.90	18.10	5458576
2023-11-02	18.39	18.63	18.34	18.53	4690873
2023-11-03	18.89	19.15	18.73	18.75	4497804
2023-11-06	18.65	18.71	18.43	18.56	4389268
2023-11-07	18.55	18.56	18.17	18.21	2629513
2023-11-08	18.22	18.31	18.16	18.23	2273680
2023-11-09	18.32	18.32	17.63	17.70	4316687
2023-11-10	17.89	17.96	17.69	17.90	3356909
2023-11-13	17.80	17.81	17.52	17.58	3778242
2023-11-14	18.35	19.15	18.20	18.90	5144295
2023-11-15	18.91	19.05	18.58	18.95	6343393
2023-11-16	18.93	19.04	18.55	18.78	6952530
2023-11-17	18.99	19.00	18.64	18.80	5562613
2023-11-20	18.83	18.87	18.57	18.82	3205066
2023-11-21	18.68	18.77	18.53	18.61	2903134
2023-11-22	18.77	18.85	18.67	18.75	2544722
2023-11-24	18.76	18.83	18.62	18.71	1114498
2023-11-27	18.69	19.02	18.61	18.89	3314231
2023-11-28	18.81	18.99	18.68	18.97	4000483
2023-11-29	19.17	19.33	19.01	19.02	4953234
2023-11-30	19.00	19.36	19.00	19.32	5868533
2023-12-01	19.35	20.08	19.25	20.05	6544458
2023-12-04	19.91	20.58	19.86	20.55	4968490
2023-12-05	20.46	20.68	20.27	20.21	9417735
2023-12-06	20.28	20.58	20.07	20.18	8054267
2023-12-07	20.26	20.31	19.99	20.13	6370823
2023-12-08	20.05	20.24	19.88	20.24	5814715
2023-12-11	20.21	20.43	20.12	20.35	4741343
2023-12-12	20.35	20.40	20.18	20.27	7022111
2023-12-13	20.34	21.58	20.27	21.47	8315686
2023-12-14	22.04	22.84	22.00	22.59	11676327
2023-12-15	22.40	22.61	22.12	22.33	10579099
2023-12-18	22.43	22.50	21.89	21.90	5891692
2023-12-19	22.05	22.28	21.93	22.10	4963492
2023-12-20	22.14	22.29	21.72	21.74	5245216
2023-12-21	21.94	22.03	21.63	21.84	6398578
2023-12-22	21.89	22.11	21.71	21.76	4310511
2023-12-26	21.82	21.89	21.70	21.86	3832953
2023-12-27	21.90	21.91	21.62	21.77	5747538
2023-12-28	21.68	21.82	21.56	21.80	6952149
2023-12-29	21.77	21.79	21.27	21.31	21799305
2024-01-02	21.24	21.57	21.10	21.28	12644443
2024-01-03	21.05	21.08	20.67	20.72	6741584
2024-01-04	20.69	20.98	20.65	20.82	6084652
2024-01-05	20.70	21.01	20.53	20.85	4999749
2024-01-08	20.79	20.92	20.65	20.88	5881137
2024-01-09	20.60	20.76	20.53	20.74	4683908
2024-01-10	20.77	21.03	20.70	20.96	6610992
2024-01-11	20.83	20.89	20.40	20.53	8516172
2024-01-12	20.79	20.89	20.45	20.62	5472072
2024-01-16	20.43	20.52	20.14	20.25	7577880
2024-01-17	19.95	20.44	19.81	19.98	6876249
2024-01-18	19.95	20.06	19.52	19.79	5209839
2024-01-19	19.84	20.23	19.64	20.16	5862675
2024-01-22	20.22	20.53	20.18	20.32	4891020
2024-01-23	20.48	20.49	20.13	20.34	4480527
2024-01-24	20.62	20.66	20.16	20.21	5744323
2024-01-25	20.50	20.90	20.49	20.87	9538902
2024-01-26	20.96	20.96	20.52	20.54	5072930
2024-01-29	20.53	20.61	20.28	20.53	5930542
2024-01-30	20.35	20.72	20.28	20.47	5470124
2024-01-31	20.56	20.68	20.08	20.20	10557335
2024-02-01	20.25	20.57	20.09	20.52	5044442
2024-02-02	20.25	20.34	19.94	20.18	5260707
2024-02-05	19.83	19.97	19.69	19.74	4728639
2024-02-06	19.72	20.46	19.68	20.25	5125763
2024-02-07	20.36	20.43	20.13	20.17	5854597
2024-02-08	20.13	20.36	19.69	20.02	7305831
2024-02-09	19.99	20.11	19.65	20.08	6460859
2024-02-12	20.19	20.25	19.67	19.81	5283527
2024-02-13	19.34	19.54	19.06	19.50	6788042
2024-02-14	19.56	19.64	19.33	19.47	5318007
2024-02-15	19.76	19.84	19.66	19.77	4167730
2024-02-16	19.43	19.72	19.29	19.63	8795056
2024-02-20	19.48	19.76	19.48	19.64	9963644
2024-02-21	19.70	19.87	19.56	19.78	3435133
2024-02-22	19.80	19.92	19.71	19.81	4230093
2024-02-23	19.79	19.83	19.53	19.54	2564710
2024-02-26	19.49	19.55	19.18	19.28	5004685
2024-02-27	19.43	19.77	19.36	19.56	4057106
2024-02-28	19.42	19.76	19.42	19.63	4264760
2024-02-29	19.86	19.86	19.51	19.76	8713883
2024-03-01	19.70	19.77	19.42	19.73	8534773
2024-03-04	19.69	19.72	19.44	19.62	5418736
2024-03-05	19.51	19.90	19.51	19.44	4282844
2024-03-06	19.56	19.63	19.25	19.30	2977970
2024-03-07	19.37	19.42	19.17	19.36	3136041
2024-03-08	19.52	19.69	19.43	19.49	2851128
2024-03-11	19.43	19.57	19.35	19.41	3312736
2024-03-12	19.40	19.53	19.25	19.35	3420799
2024-03-13	19.34	19.56	19.30	19.37	4752452
2024-03-14	19.22	19.29	18.66	18.80	4569066
2024-03-15	18.60	18.90	18.57	18.88	9447363
2024-03-18	18.87	19.18	18.83	19.11	5126574
2024-03-19	19.15	19.31	18.97	19.10	3519290
2024-03-20	18.95	19.47	18.87	19.44	3660249
2024-03-21	19.50	19.76	19.45	19.73	4614509
2024-03-22	19.63	19.70	19.07	19.09	7267477
2024-03-25	19.18	19.30	18.81	18.84	5259707
2024-03-26	18.93	18.99	18.79	18.81	5174411
2024-03-27	19.04	19.41	18.99	19.36	5556470
2024-03-28	19.47	19.66	19.42	19.61	7608639
2024-04-01	19.57	19.63	19.07	19.09	7700740
2024-04-02	18.97	19.05	18.81	18.89	3162317
2024-04-03	18.84	18.96	18.74	18.76	4369923
2024-04-04	18.94	19.03	18.56	18.60	4199390
2024-04-05	18.34	18.59	18.24	18.51	4533974
2024-04-08	18.62	18.82	18.58	18.66	3905637
2024-04-09	18.77	18.96	18.65	18.95	3435609
2024-04-10	18.37	18.38	17.95	17.97	5058021
2024-04-11	18.06	18.14	17.77	17.94	4596768
2024-04-12	17.88	18.20	17.84	18.10	6804176
2024-04-15	18.18	18.22	17.91	18.04	4971223
2024-04-16	17.91	17.93	17.57	17.61	5660000
2024-04-17	17.65	17.84	17.59	17.60	4191368
2024-04-18	17.72	17.80	17.58	17.74	6774362
2024-04-19	17.80	18.22	17.76	18.20	5873434
2024-04-22	18.22	18.62	18.11	18.60	5573286
2024-04-23	18.59	18.76	18.54	18.63	4092053
2024-04-24	18.51	18.65	18.40	18.53	3563187
2024-04-25	18.36	18.53	18.21	18.42	3922839
2024-04-26	18.47	18.64	18.37	18.38	2312018
2024-04-29	18.57	18.83	18.57	18.81	5000939
2024-04-30	18.64	19.01	18.62	18.63	5200593
2024-05-01	18.52	18.86	18.37	18.50	4632774
2024-05-02	18.70	19.13	18.51	18.96	5768387
2024-05-03	19.05	19.40	18.91	19.10	6729038
2024-05-06	19.24	19.27	18.81	19.01	3563414
2024-05-07	19.23	19.32	18.92	18.99	4419771
2024-05-08	18.90	18.97	18.80	18.92	4152228
2024-05-09	18.98	19.10	18.91	19.04	4321078
2024-05-10	19.13	19.16	18.98	18.98	2161174
2024-05-13	19.12	19.15	18.97	19.15	2221196
2024-05-14	19.27	19.34	19.04	19.21	3106368
2024-05-15	19.53	19.59	19.26	19.34	3566871
2024-05-16	19.33	19.41	19.08	19.10	3279057
2024-05-17	19.13	19.25	19.02	19.22	3593790
2024-05-20	19.21	19.21	18.88	18.91	1981561
2024-05-21	18.88	19.06	18.78	19.02	1603074
2024-05-22	18.94	19.09	18.91	19.00	2327162
2024-05-23	18.94	18.94	18.56	18.57	2731667
2024-05-24	18.72	18.72	18.44	18.47	2261881
2024-05-28	18.62	18.71	18.22	18.23	2840223
2024-05-29	18.02	18.37	17.97	18.28	3046213
2024-05-30	18.45	18.88	18.38	18.85	9561303
2024-05-31	19.01	19.40	18.91	19.36	5582022
2024-06-03	19.36	19.69	19.36	19.53	4182915
2024-06-04	19.47	19.53	19.25	19.28	4629656
2024-06-05	19.28	19.32	19.14	19.05	1703390
2024-06-06	18.95	19.12	18.92	19.01	1700304
2024-06-07	18.69	18.85	18.66	18.79	2950495
2024-06-10	18.64	18.73	18.17	18.54	4756516
2024-06-11	18.40	18.52	18.24	18.30	4285214
2024-06-12	18.76	18.85	18.49	18.53	5271387
2024-06-13	18.53	19.01	18.46	18.72	7169392
2024-06-14	18.61	18.82	18.54	18.75	3145425
2024-06-17	18.66	18.79	18.57	18.68	3208200
2024-06-18	18.72	18.85	18.67	18.80	3481365
2024-06-20	18.73	18.93	18.67	18.89	3601500
2024-06-21	19.09	19.09	18.76	18.98	7751647
2024-06-24	18.95	19.25	18.83	19.14	3853820
2024-06-25	19.13	19.19	18.60	18.76	2959413
2024-06-26	18.63	18.84	18.62	18.77	2779432
2024-06-27	18.75	19.11	18.75	19.09	3999467
2024-06-28	19.20	19.52	19.14	19.46	7838995
2024-07-01	19.41	19.53	19.18	19.27	3436536
2024-07-02	19.31	19.42	19.21	19.41	4483009
2024-07-03	19.49	19.50	19.26	19.27	1930070
2024-07-05	19.26	19.40	19.23	19.28	2334292
2024-07-08	19.31	19.42	19.16	19.26	3317303
2024-07-09	19.22	19.27	18.97	19.24	4612297
2024-07-10	19.33	19.72	19.29	19.72	3510549
2024-07-11	20.00	20.36	19.97	20.29	3755043
2024-07-12	20.49	20.75	20.43	20.58	4057141
2024-07-15	20.69	20.97	20.52	20.96	5115851
2024-07-16	21.08	21.28	21.07	21.19	5412624
2024-07-17	21.17	21.64	21.17	21.57	3957479
2024-07-18	21.51	21.92	21.29	21.29	8543757
2024-07-19	21.36	21.41	21.09	21.24	3178700
2024-07-22	21.25	21.47	21.03	21.47	2714443
2024-07-23	21.37	21.52	21.30	21.35	3385215
2024-07-24	21.38	21.54	20.88	20.90	5158851
2024-07-25	20.95	21.18	20.69	20.74	3355696
2024-07-26	20.97	21.26	20.76	21.19	3309113
2024-07-29	21.24	21.50	21.20	21.39	4148311
2024-07-30	21.47	22.13	21.31	22.03	4826841
2024-07-31	21.95	22.22	21.70	21.73	7738022
2024-08-01	22.25	22.48	21.78	22.01	5925575
2024-08-02	22.08	22.18	21.73	21.93	4591199
2024-08-05	21.39	21.76	21.09	21.15	4928329
2024-08-06	21.15	21.88	21.08	21.74	7412649
2024-08-07	21.90	22.18	21.46	21.51	6043178
2024-08-08	21.48	21.95	21.44	21.79	2891854
2024-08-09	21.79	21.92	21.63	21.84	1768312
2024-08-12	21.82	21.91	21.57	21.75	2741324
2024-08-13	21.96	21.97	21.75	21.86	3692212
2024-08-14	21.90	22.13	21.81	22.02	2362686
2024-08-15	22.13	22.60	22.04	22.27	3964188
2024-08-16	22.51	22.56	22.19	22.29	3074133
2024-08-19	22.11	22.34	22.11	22.30	2484260
2024-08-20	22.35	22.54	22.23	22.49	2920966
2024-08-21	22.61	22.88	22.51	22.80	3393357
2024-08-22	22.85	22.89	22.65	22.82	5419682
2024-08-23	22.95	23.31	22.85	23.23	4042668
2024-08-26	23.47	23.53	23.29	23.39	2641395
2024-08-27	23.25	23.40	23.15	23.16	3545555
2024-08-28	23.14	23.29	23.01	23.16	2929121
2024-08-29	23.17	23.20	22.97	23.01	2568002
2024-08-30	23.12	23.28	23.03	23.26	2880642
2024-09-03	23.11	23.27	23.00	23.23	3623195
2024-09-04	23.32	23.52	23.15	23.11	2517819
2024-09-05	23.24	23.39	23.02	23.11	2034365
2024-09-06	23.09	23.21	22.82	22.99	3643388
2024-09-09	22.99	23.38	22.92	23.29	3248007
2024-09-10	23.42	23.51	23.13	23.37	4270960
2024-09-11	23.18	23.57	23.05	23.49	3919777
2024-09-12	23.42	23.77	23.37	23.65	6138861
2024-09-13	23.69	24.06	23.69	24.02	3765453
2024-09-16	24.18	24.25	23.96	24.06	3165316
2024-09-17	24.02	24.13	23.47	23.58	3225440
2024-09-18	23.65	23.85	23.44	23.54	3115622
2024-09-19	23.71	23.75	23.09	23.24	4206733
2024-09-20	23.09	23.37	23.09	23.24	7716388
2024-09-23	23.43	23.71	23.42	23.63	3827746
2024-09-24	23.49	23.81	23.38	23.63	3689256
2024-09-25	23.65	23.69	23.25	23.36	4962743
2024-09-26	23.38	23.48	22.75	22.87	9039334
2024-09-27	23.05	23.20	22.87	22.96	4710973
2024-09-30	22.94	23.24	22.85	23.22	4298989
2024-10-01	23.33	23.35	23.02	23.08	5295666
2024-10-02	22.93	23.29	22.88	22.96	7930618
2024-10-03	22.93	23.00	22.70	22.87	3377389
2024-10-04	22.79	22.98	22.54	22.94	2791059
2024-10-07	22.75	22.96	22.64	22.92	3318861
2024-10-08	23.04	23.11	22.80	22.86	2639839
2024-10-09	22.86	23.26	22.80	23.19	2622764
2024-10-10	23.11	23.22	22.72	22.86	2548239
2024-10-11	22.95	23.22	22.93	23.18	2946092
2024-10-14	23.09	23.50	23.07	23.41	2754052
2024-10-15	23.52	24.28	23.52	24.02	7152827
2024-10-16	24.15	24.38	24.02	24.35	4771602
2024-10-17	24.24	24.56	24.16	24.47	6973901
2024-10-18	24.61	24.67	24.38	24.62	3117792
2024-10-21	24.57	24.60	24.01	24.06	3041567
2024-10-22	24.03	24.23	23.96	24.04	2058255
2024-10-23	23.86	24.15	23.84	23.96	2954200
2024-10-24	23.94	24.07	23.83	23.95	2868660
2024-10-25	24.08	24.14	23.54	23.55	2810093
2024-10-28	23.76	24.04	23.70	23.88	3033314
2024-10-29	23.82	24.00	23.65	23.67	4327121
2024-10-30	23.69	24.07	23.63	24.02	6459841
2024-10-31	23.78	24.60	23.71	23.72	6053994
2024-11-01	23.80	24.16	23.67	23.83	3614313
2024-11-04	24.02	24.42	23.98	24.22	3106162
2024-11-05	24.14	24.66	24.06	24.65	2520043
2024-11-06	24.95	25.01	24.11	24.32	8140207
2024-11-07	24.32	24.76	24.24	24.66	4544013
2024-11-08	24.82	25.07	24.74	24.93	3863217
2024-11-11	25.02	25.10	24.87	25.06	3515251
2024-11-12	25.10	25.19	24.66	24.68	3891805
2024-11-13	24.88	25.00	24.65	24.82	6025267
2024-11-14	24.71	24.79	24.57	24.72	3044131
2024-11-15	24.70	24.95	24.55	24.89	3144817
2024-11-18	24.76	25.12	24.67	25.10	3014279
2024-11-19	24.92	25.07	24.85	25.05	6329396
2024-11-20	25.03	25.16	24.90	25.09	3219896
2024-11-21	25.15	25.35	25.09	25.31	3796363
2024-11-22	25.46	25.46	25.31	25.37	2903330
2024-11-25	25.51	25.58	25.31	25.54	6247169
2024-11-26	25.51	25.55	25.30	25.46	3605114
2024-11-27	25.62	25.80	25.51	25.78	3860252
2024-11-29	25.79	25.83	25.54	25.57	4561083
2024-12-02	25.43	25.54	25.15	25.22	3140150
2024-12-03	25.32	25.39	25.02	25.21	2570788
2024-12-04	25.25	25.34	25.14	25.05	2961463
2024-12-05	25.00	25.18	24.93	25.10	4036162
2024-12-06	25.21	25.26	25.08	25.19	2143479
2024-12-09	25.16	25.19	24.95	25.04	3109773
2024-12-10	25.04	25.05	24.65	24.73	5385604
2024-12-11	24.76	24.85	24.37	24.45	4524361
2024-12-12	24.41	24.76	24.36	24.49	2883002
2024-12-13	24.37	24.64	24.34	24.61	4224304
2024-12-16	24.52	25.06	24.39	24.43	4605962
2024-12-17	24.26	24.62	24.16	24.30	3350925
2024-12-18	24.25	24.49	23.27	23.28	3858280
2024-12-19	23.28	23.53	22.98	23.01	4915913
2024-12-20	23.04	23.61	23.01	23.42	9672418
2024-12-23	23.32	23.51	23.21	23.43	3739784
2024-12-24	23.32	23.66	23.30	23.62	1557415
2024-12-26	23.49	23.73	23.47	23.68	552588

Explore More About KIM

Coins representing dividend payouts and trends

KIM Dividend History

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

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

KIM Stock Split History

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

Graph showing historical stock prices and market trends

KIM Historical Prices

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

Web Analytics