Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Regions Financial Corp (RF) Historical Prices: Free Download & Interactive Data Table 2025

RF Historical Prices

Summary

Key Stock Metrics

17.74

(April 9, 2025)

52-Week Low

27.96

(November 25, 2024)

52-Week High

46.67

(January 12, 2004)

All-Time High

27.40

(September 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-07	15.00	15.25	15.00	15.25	104597
1993-12-08	15.25	15.38	15.19	15.38	109797
1993-12-09	15.44	15.63	15.38	15.38	226998
1993-12-10	15.50	15.56	15.31	15.38	118598
1993-12-13	15.31	15.44	15.19	15.25	43598
1993-12-14	15.31	15.38	15.19	15.25	83199
1993-12-15	15.25	15.25	15.06	15.19	110797
1993-12-16	15.13	15.25	15.06	15.13	281599
1993-12-17	15.25	15.38	15.13	15.19	372399
1993-12-20	15.38	15.63	15.25	15.63	260799
1993-12-21	15.69	15.75	15.50	15.69	269599
1993-12-22	15.69	15.75	15.50	15.50	370599
1993-12-23	15.69	15.69	15.56	15.56	96197
1993-12-27	15.75	15.81	15.69	15.75	189199
1993-12-28	15.88	16.00	15.81	16.00	190997
1993-12-29	15.88	16.38	15.88	16.31	274999
1993-12-30	16.25	16.38	15.94	16.13	227198
1993-12-31	16.13	16.19	16.00	16.19	155999
1994-01-03	16.19	16.19	15.88	16.00	554599
1994-01-04	16.00	16.13	15.88	16.06	479397
1994-01-05	16.06	16.25	16.06	16.19	249399
1994-01-06	16.19	16.31	16.00	16.19	277799
1994-01-07	16.31	16.31	16.06	16.19	209198
1994-01-10	16.25	16.38	16.06	16.38	293397
1994-01-11	16.38	16.56	16.19	16.56	264399
1994-01-12	16.44	16.75	16.44	16.63	140798
1994-01-13	16.69	16.69	16.50	16.69	205397
1994-01-14	16.63	16.63	16.31	16.31	347799
1994-01-17	16.44	16.50	16.13	16.31	188799
1994-01-18	16.31	16.38	16.19	16.38	176999
1994-01-19	16.38	16.38	16.06	16.19	425598
1994-01-20	16.06	16.19	15.94	16.06	551599
1994-01-21	16.13	16.13	15.94	16.13	368199
1994-01-24	15.94	16.13	15.88	15.94	507198
1994-01-25	16.00	16.13	15.88	16.13	782198
1994-01-26	16.13	16.13	16.00	16.13	276999
1994-01-27	16.13	16.13	16.00	16.06	318398
1994-01-28	16.06	16.25	16.06	16.25	151999
1994-01-31	16.25	16.56	16.19	16.56	537999
1994-02-01	16.50	16.50	16.31	16.38	393197
1994-02-02	16.38	16.38	16.31	16.38	198597
1994-02-03	16.38	16.38	16.00	16.00	399598
1994-02-04	16.00	16.13	15.75	15.75	471599
1994-02-07	15.81	15.88	15.69	15.75	316598
1994-02-08	15.94	15.94	15.75	15.81	195997
1994-02-09	15.88	15.88	15.69	15.81	221398
1994-02-10	15.81	15.81	15.50	15.56	584397
1994-02-11	15.63	15.63	15.44	15.50	414798
1994-02-14	15.63	15.63	15.50	15.50	263799
1994-02-15	15.63	15.63	15.50	15.63	355999
1994-02-16	15.63	15.63	15.38	15.38	520198
1994-02-17	15.50	15.50	15.25	15.38	525998
1994-02-18	15.38	15.50	15.19	15.31	239798
1994-02-22	15.38	15.50	15.19	15.44	759600
1994-02-23	15.44	15.44	15.25	15.25	247999
1994-02-24	15.38	15.38	15.13	15.25	279999
1994-02-25	15.13	15.25	15.13	15.25	509998
1994-02-28	15.25	15.25	15.13	15.13	328398
1994-03-01	15.19	15.31	15.13	15.31	561399
1994-03-02	15.25	15.25	15.06	15.19	262199
1994-03-03	15.19	15.25	15.06	15.13	240798
1994-03-04	15.25	15.25	15.13	15.19	234798
1994-03-07	15.25	15.38	15.25	15.38	573597
1994-03-08	15.31	15.50	15.25	15.50	589598
1994-03-09	15.50	15.56	15.38	15.56	636999
1994-03-10	15.63	15.69	15.50	15.63	201797
1994-03-11	15.63	15.63	15.50	15.63	121798
1994-03-14	15.63	15.69	15.44	15.56	110997
1994-03-15	15.44	15.63	15.44	15.63	158399
1994-03-16	15.63	16.06	15.50	16.00	201597
1994-03-17	16.06	16.44	15.88	16.31	431798
1994-03-18	16.50	16.63	16.31	16.63	304998
1994-03-21	16.63	16.63	16.38	16.63	518798
1994-03-22	16.63	16.69	16.38	16.38	207397
1994-03-23	16.50	16.50	16.19	16.19	276599
1994-03-24	16.06	16.19	15.75	15.88	365599
1994-03-25	15.88	15.94	15.69	15.81	210798
1994-03-28	15.81	15.88	15.63	15.88	231398
1994-03-29	15.94	16.00	15.88	16.00	205597
1994-03-30	16.00	16.00	15.88	15.88	355799
1994-03-31	16.00	16.00	15.56	15.63	274799
1994-04-04	15.50	15.50	15.25	15.44	217598
1994-04-05	15.50	15.75	15.50	15.75	196997
1994-04-06	15.81	16.00	15.69	16.00	305798
1994-04-07	16.06	16.19	15.94	16.19	285997
1994-04-08	16.19	16.19	16.00	16.13	190197
1994-04-11	16.25	16.75	16.13	16.75	400598
1994-04-12	16.69	16.69	16.50	16.63	212598
1994-04-13	16.63	16.63	16.44	16.63	132798
1994-04-14	16.63	16.63	16.44	16.56	128798
1994-04-15	16.63	16.63	16.50	16.63	239998
1994-04-18	16.56	16.63	16.44	16.56	1353598
1994-04-19	16.56	16.81	16.50	16.81	182399
1994-04-20	16.75	16.94	16.75	16.94	294197
1994-04-21	16.94	17.31	16.88	17.19	412998
1994-04-22	17.19	17.31	17.13	17.25	314798
1994-04-25	17.13	17.63	17.06	17.44	394597
1994-04-26	17.63	18.06	17.44	17.88	680997
1994-04-28	17.81	17.94	17.69	17.81	251999
1994-04-29	17.81	17.81	17.69	17.69	330398
1994-05-02	17.69	17.75	17.63	17.69	45398
1994-05-03	17.69	17.81	17.63	17.72	370199
1994-05-04	17.75	17.75	17.31	17.38	240198
1994-05-05	17.31	17.44	17.25	17.25	62799
1994-05-06	17.31	17.31	17.00	17.06	287997
1994-05-09	16.94	17.00	16.69	16.81	128198
1994-05-10	16.69	16.81	16.69	16.75	122598
1994-05-11	16.69	16.75	16.38	16.38	196597
1994-05-12	16.56	16.69	16.50	16.56	95197
1994-05-13	16.69	16.69	16.56	16.63	341599
1994-05-16	16.56	16.88	16.56	16.88	143598
1994-05-17	16.69	16.94	16.69	16.94	218598
1994-05-18	16.88	16.94	16.75	16.81	553799
1994-05-19	16.81	16.94	16.81	16.94	373799
1994-05-20	16.81	16.94	16.81	16.94	35598
1994-05-23	16.94	16.94	16.81	16.81	219198
1994-05-24	16.81	16.94	16.75	16.78	203397
1994-05-25	16.75	16.94	16.75	16.75	60599
1994-05-26	16.94	17.13	16.94	17.13	270799
1994-05-27	17.00	17.19	17.00	17.06	132398
1994-05-31	17.13	17.19	17.06	17.09	86999
1994-06-01	17.06	17.25	17.06	17.22	167799
1994-06-02	17.19	17.25	17.13	17.13	45398
1994-06-03	17.06	17.25	17.06	17.13	72199
1994-06-06	17.25	17.31	17.13	17.19	273599
1994-06-07	17.31	17.44	17.13	17.44	86999
1994-06-08	17.25	17.50	17.25	17.50	41398
1994-06-09	17.50	17.56	17.38	17.44	118798
1994-06-10	17.50	17.63	17.44	17.50	283599
1994-06-13	17.44	17.50	17.19	17.19	109597
1994-06-14	17.25	17.25	17.13	17.13	214198
1994-06-15	17.13	17.19	16.81	16.94	266999
1994-06-16	16.88	16.94	16.63	16.75	295597
1994-06-17	16.81	16.81	16.44	16.50	128798
1994-06-20	16.38	16.50	16.13	16.31	142598
1994-06-21	16.13	16.31	16.00	16.19	153399
1994-06-22	16.25	16.56	16.13	16.56	696398
1994-06-23	16.63	16.63	16.50	16.63	141598
1994-06-24	16.63	16.63	16.56	16.63	102397
1994-06-27	16.50	16.69	16.50	16.69	257599
1994-06-28	16.63	17.06	16.56	17.03	301397
1994-06-29	16.94	17.19	16.94	17.19	394197
1994-06-30	17.31	17.44	17.13	17.44	144998
1994-07-01	17.44	17.56	17.31	17.56	83599
1994-07-05	17.56	18.00	17.50	17.88	510198
1994-07-06	18.00	18.06	17.94	17.94	430198
1994-07-07	18.00	18.25	18.00	18.13	386997
1994-07-08	18.06	18.13	18.00	18.13	520398
1994-07-11	18.00	18.13	17.94	18.06	799398
1994-07-12	17.94	18.13	17.94	18.06	154199
1994-07-13	18.03	18.06	18.00	18.06	496998
1994-07-14	18.00	18.13	18.00	18.06	203797
1994-07-15	18.00	18.13	18.00	18.13	146798
1994-07-18	18.03	18.19	18.00	18.19	781998
1994-07-19	18.06	18.31	18.06	18.13	308598
1994-07-20	18.13	18.13	18.00	18.13	300997
1994-07-21	18.00	18.19	18.00	18.13	1063598
1994-07-22	18.06	18.19	17.94	17.97	385197
1994-07-25	17.94	18.06	17.94	18.06	260799
1994-07-26	18.00	18.06	17.69	17.75	167999
1994-07-27	17.69	17.81	17.38	17.69	267399
1994-07-28	17.56	17.81	17.56	17.69	91599
1994-07-29	17.69	17.81	17.69	17.81	18398
1994-08-01	17.69	18.00	17.69	17.94	250599
1994-08-02	17.94	18.00	17.88	17.88	99997
1994-08-03	17.88	18.06	17.88	17.94	115198
1994-08-04	17.94	18.13	17.94	18.13	201197
1994-08-05	18.06	18.06	17.94	18.00	77799
1994-08-08	17.94	18.13	17.94	18.13	184399
1994-08-09	18.00	18.13	18.00	18.00	23198
1994-08-10	18.13	18.13	17.94	17.94	87799
1994-08-11	17.88	18.00	17.88	17.88	81199
1994-08-12	17.81	18.06	17.81	18.06	48598
1994-08-15	18.06	18.19	17.94	18.19	51198
1994-08-16	18.19	18.38	18.13	18.25	214198
1994-08-17	18.25	18.38	18.00	18.00	193797
1994-08-18	18.06	18.06	17.81	17.94	148398
1994-08-19	17.81	17.94	17.81	17.91	277199
1994-08-22	17.91	17.91	17.56	17.69	145998
1994-08-23	17.56	17.66	17.50	17.50	136598
1994-08-24	17.50	17.63	17.44	17.53	118998
1994-08-25	17.50	17.69	17.50	17.56	128198
1994-08-26	17.56	17.69	17.56	17.56	50398
1994-08-29	17.56	17.94	17.56	17.88	171999
1994-08-30	17.88	17.94	17.81	17.94	44198
1994-08-31	17.94	18.06	17.88	18.06	124398
1994-09-01	18.00	18.13	18.00	18.13	85599
1994-09-02	18.06	18.19	18.06	18.13	68599
1994-09-06	18.13	18.19	18.00	18.00	71399
1994-09-07	18.00	18.06	17.75	17.75	121598
1994-09-08	17.78	17.88	17.69	17.88	122198
1994-09-09	17.75	17.75	17.38	17.50	195597
1994-09-12	17.38	17.50	17.31	17.38	57199
1994-09-13	17.50	17.56	17.44	17.56	38598
1994-09-14	17.50	17.63	17.50	17.52	71399
1994-09-15	17.50	17.69	17.50	17.69	125998
1994-09-16	17.56	17.75	17.50	17.75	326798
1994-09-19	17.69	17.81	17.69	17.72	135798
1994-09-20	17.69	17.75	17.69	17.69	352599
1994-09-21	17.69	17.75	17.69	17.69	333598
1994-09-22	17.69	17.75	17.69	17.69	66199
1994-09-23	17.75	17.75	17.69	17.69	273599
1994-09-26	17.69	17.75	17.50	17.63	156399
1994-09-27	17.56	17.75	17.50	17.75	27998
1994-09-28	17.56	17.75	17.56	17.69	86999
1994-09-29	17.63	17.69	17.44	17.44	663599
1994-09-30	17.44	17.50	17.44	17.47	332598
1994-10-03	17.44	17.50	17.31	17.38	391997
1994-10-04	17.38	17.38	17.25	17.28	289597
1994-10-05	17.25	17.31	17.06	17.19	442799
1994-10-06	17.31	17.44	17.25	17.25	149198
1994-10-07	17.25	17.44	17.25	17.34	101197
1994-10-10	17.31	17.44	17.28	17.31	85999
1994-10-11	17.25	17.44	17.25	17.25	89199
1994-10-12	17.25	17.38	17.13	17.16	182599
1994-10-13	17.19	17.38	17.13	17.31	99197
1994-10-14	17.25	17.38	17.25	17.25	166199
1994-10-17	17.25	17.31	17.13	17.13	51398
1994-10-18	17.13	17.19	16.75	16.75	107197
1994-10-19	16.75	17.00	16.75	17.00	70399
1994-10-20	17.00	17.00	16.81	16.94	83999
1994-10-21	16.94	16.94	16.69	16.69	134598
1994-10-24	16.69	16.75	16.38	16.38	188199
1994-10-25	16.25	16.44	15.94	16.00	358599
1994-10-26	15.94	16.13	15.81	15.88	516198
1994-10-27	15.81	16.00	15.81	15.88	153999
1994-10-28	15.94	16.00	15.75	15.88	367999
1994-10-31	16.00	16.00	15.81	15.84	299197
1994-11-01	15.94	15.94	15.66	15.75	147998
1994-11-02	15.81	15.81	15.38	15.44	387997
1994-11-03	15.50	15.50	15.38	15.41	121198
1994-11-04	15.38	15.44	15.00	15.06	299597
1994-11-07	15.00	15.25	15.00	15.13	294397
1994-11-08	15.19	15.38	15.13	15.38	382397
1994-11-09	15.38	15.44	15.31	15.41	216198
1994-11-10	15.44	15.50	15.38	15.44	641799
1994-11-11	15.50	15.50	15.38	15.41	638999
1994-11-14	15.44	15.44	15.38	15.41	489597
1994-11-15	15.38	15.44	15.38	15.44	158399
1994-11-16	15.44	15.50	15.38	15.47	481397
1994-11-17	15.50	15.50	15.44	15.50	105797
1994-11-18	15.44	15.50	15.44	15.50	301997
1994-11-21	15.56	15.63	15.50	15.63	230198
1994-11-22	15.50	15.88	15.50	15.75	508998
1994-11-23	15.88	15.88	15.63	15.88	179599
1994-11-25	15.75	16.00	15.75	16.00	58199
1994-11-28	16.00	16.00	15.81	15.88	141598
1994-11-29	15.88	15.88	15.81	15.81	66599
1994-11-30	15.88	15.88	15.63	15.63	141598
1994-12-01	15.69	15.69	15.25	15.31	362199
1994-12-02	15.38	15.38	15.19	15.38	190597
1994-12-05	15.25	15.44	15.19	15.19	434398
1994-12-06	15.31	15.31	15.00	15.00	100797
1994-12-07	15.06	15.06	14.88	15.00	90799
1994-12-08	15.00	15.13	14.88	15.13	123398
1994-12-09	15.00	15.19	15.00	15.06	115598
1994-12-12	15.00	15.19	14.88	15.00	189399
1994-12-13	15.00	15.13	14.88	15.06	106397
1994-12-14	15.13	15.19	15.06	15.06	130598
1994-12-15	15.13	15.13	14.94	15.06	117998
1994-12-16	15.13	15.19	14.94	15.06	157799
1994-12-19	15.13	15.56	15.13	15.50	233398
1994-12-20	15.56	15.56	15.44	15.50	108797
1994-12-21	15.44	15.50	15.38	15.50	176799
1994-12-22	15.50	15.50	15.38	15.44	79199
1994-12-23	15.50	15.50	15.38	15.50	60399
1994-12-27	15.50	15.63	15.38	15.56	130998
1994-12-28	15.50	15.56	15.31	15.41	291797
1994-12-29	15.31	15.50	15.31	15.50	77999
1994-12-30	15.50	15.56	15.44	15.50	147598
1995-01-03	15.50	15.91	15.50	15.88	395997
1995-01-04	15.88	16.13	15.88	16.13	390597
1995-01-05	16.13	16.13	15.94	16.00	103797
1995-01-06	16.06	16.06	15.94	16.06	280399
1995-01-09	16.06	16.06	15.94	16.06	94997
1995-01-10	16.06	16.25	15.94	16.06	162999
1995-01-11	16.06	16.13	15.94	15.94	213798
1995-01-12	16.06	16.06	15.94	16.06	118798
1995-01-13	16.00	16.38	16.00	16.38	136198
1995-01-16	16.38	16.56	16.31	16.56	94599
1995-01-17	16.50	16.63	16.50	16.63	81999
1995-01-18	16.44	16.63	16.19	16.31	639599
1995-01-19	16.31	16.31	16.13	16.19	30198
1995-01-20	16.13	16.19	16.13	16.16	26198
1995-01-23	16.06	16.06	15.88	15.91	183999
1995-01-24	15.94	15.94	15.88	15.94	46998
1995-01-25	15.94	16.00	15.75	15.97	77599
1995-01-26	15.88	16.00	15.88	16.00	45798
1995-01-27	16.00	16.06	15.88	15.94	171599
1995-01-30	15.94	16.06	15.88	15.88	71799
1995-01-31	15.94	15.94	15.75	15.81	206197
1995-02-01	15.88	15.94	15.69	15.94	154999
1995-02-02	15.94	15.94	15.81	15.81	146198
1995-02-03	15.88	16.13	15.88	16.06	208598
1995-02-06	16.00	16.88	16.00	16.69	641999
1995-02-07	16.63	16.88	16.56	16.56	163399
1995-02-08	16.50	16.63	16.50	16.50	104997
1995-02-09	16.63	16.63	16.44	16.56	170599
1995-02-10	16.44	16.56	16.44	16.44	52998
1995-02-13	16.56	16.56	16.38	16.38	43998
1995-02-14	16.38	16.56	16.38	16.50	153799
1995-02-15	16.44	16.63	16.44	16.56	100397
1995-02-16	16.44	16.56	16.25	16.44	271999
1995-02-17	16.44	16.44	16.25	16.44	176399
1995-02-21	16.44	16.44	16.31	16.44	30798
1995-02-22	16.44	16.50	16.31	16.50	70999
1995-02-23	16.50	16.75	16.38	16.75	178399
1995-02-24	16.63	16.75	16.63	16.72	103397
1995-02-27	16.56	16.69	16.50	16.56	31198
1995-02-28	16.69	16.69	16.50	16.50	84599
1995-03-01	16.50	17.00	16.50	16.88	177399
1995-03-02	17.00	17.19	16.94	17.00	88799
1995-03-03	17.06	17.06	16.94	17.03	180599
1995-03-06	16.94	17.13	16.94	17.00	134798
1995-03-07	17.00	17.19	16.94	16.94	374399
1995-03-08	17.13	17.13	16.94	17.00	119998
1995-03-09	16.94	17.19	16.94	17.06	184799
1995-03-10	17.06	17.19	17.06	17.06	33598
1995-03-13	17.19	17.19	17.06	17.19	38398
1995-03-14	17.25	17.25	17.13	17.19	72999
1995-03-15	17.13	17.25	17.13	17.19	29598
1995-03-16	17.25	17.56	17.13	17.56	313398
1995-03-17	17.56	17.81	17.50	17.81	262799
1995-03-20	17.69	17.81	17.69	17.69	482797
1995-03-21	17.69	17.94	17.69	17.91	412598
1995-03-22	17.81	17.94	17.75	17.88	195597
1995-03-23	17.88	17.94	17.88	17.91	47998
1995-03-24	17.88	17.94	17.88	17.88	92399
1995-03-27	17.88	17.94	17.81	17.88	384197
1995-03-28	17.88	17.94	17.88	17.91	98797
1995-03-29	17.88	18.00	17.88	17.94	144598
1995-03-30	18.00	18.00	17.94	18.00	91999
1995-03-31	17.97	18.25	17.94	18.25	580797
1995-04-03	18.19	18.38	18.19	18.31	220798
1995-04-04	18.31	18.38	18.19	18.25	217598
1995-04-05	18.38	18.38	18.25	18.38	303398
1995-04-06	18.31	18.75	18.31	18.72	353999
1995-04-07	18.75	18.75	18.56	18.63	269599
1995-04-10	18.56	18.63	18.44	18.44	229998
1995-04-11	18.44	18.56	18.44	18.44	263999
1995-04-12	18.44	18.56	18.38	18.38	67999
1995-04-13	18.38	18.50	18.19	18.19	142998
1995-04-17	18.25	18.25	17.94	17.97	178799
1995-04-18	17.94	18.06	17.69	17.75	245998
1995-04-19	17.69	17.81	17.44	17.56	243198
1995-04-20	17.56	17.56	17.31	17.44	97997
1995-04-21	17.31	17.44	17.31	17.38	113398
1995-04-24	17.38	17.38	17.31	17.31	31998
1995-04-25	17.31	17.38	17.31	17.38	88599
1995-04-26	17.31	17.44	17.31	17.31	143998
1995-04-27	17.31	17.44	17.31	17.44	67199
1995-04-28	17.31	17.44	17.25	17.38	267199
1995-05-01	17.38	17.44	17.25	17.34	251999
1995-05-02	17.25	17.44	17.25	17.25	232598
1995-05-03	17.25	17.50	17.25	17.44	120598
1995-05-04	17.50	17.69	17.50	17.56	98197
1995-05-05	17.63	17.75	17.63	17.75	144598
1995-05-08	17.69	18.19	17.69	18.19	287597
1995-05-09	18.13	18.38	18.13	18.38	368199
1995-05-10	18.31	18.44	18.06	18.06	1397799
1995-05-11	18.00	18.13	18.00	18.00	63599
1995-05-12	17.94	18.00	17.88	18.00	84399
1995-05-15	17.88	18.00	17.88	18.00	56599
1995-05-16	18.00	18.13	17.88	18.00	138198
1995-05-17	18.00	18.13	18.00	18.13	66399
1995-05-18	18.00	18.06	17.94	18.06	53798
1995-05-19	17.88	18.06	17.88	18.00	40598
1995-05-22	18.00	18.25	18.00	18.13	105997
1995-05-23	18.13	18.25	18.13	18.25	77999
1995-05-24	18.13	18.25	17.94	18.00	185799
1995-05-25	17.94	18.06	17.81	17.81	96197
1995-05-26	17.84	17.94	17.81	17.94	294197
1995-05-30	17.81	17.94	17.63	17.63	165399
1995-05-31	17.75	17.88	17.63	17.75	141998
1995-06-01	17.81	18.00	17.75	18.00	148998
1995-06-02	18.00	18.50	17.88	18.47	404198
1995-06-05	18.56	18.63	18.44	18.50	237998
1995-06-06	18.63	18.63	18.50	18.59	81999
1995-06-07	18.63	18.69	18.44	18.63	225598
1995-06-08	18.63	18.75	18.56	18.69	275199
1995-06-09	18.63	18.75	18.31	18.44	169599
1995-06-12	18.44	18.50	18.25	18.38	182999
1995-06-13	18.44	18.75	18.44	18.72	140998
1995-06-14	18.63	18.69	18.50	18.63	497598
1995-06-15	18.63	18.63	18.38	18.44	293797
1995-06-16	18.56	18.56	18.38	18.50	83199
1995-06-19	18.44	18.63	18.44	18.56	62799
1995-06-20	18.56	18.63	18.56	18.59	35598
1995-06-21	18.56	18.63	18.13	18.13	302597
1995-06-22	18.25	18.31	18.13	18.25	95197
1995-06-23	18.19	18.25	18.13	18.25	33198
1995-06-26	18.13	18.31	18.13	18.31	194997
1995-06-27	18.31	18.31	18.13	18.19	75799
1995-06-28	18.28	18.38	18.19	18.38	88399
1995-06-29	18.31	18.50	18.31	18.50	192197
1995-06-30	18.56	18.56	18.44	18.56	150198
1995-07-03	18.44	18.69	18.44	18.66	123998
1995-07-05	18.69	18.81	18.63	18.69	102597
1995-07-06	18.69	19.00	18.63	18.88	378999
1995-07-07	18.88	19.00	18.69	18.75	184399
1995-07-10	18.81	19.13	18.81	19.00	144998
1995-07-11	19.06	19.06	18.94	19.00	125998
1995-07-12	18.94	19.19	18.94	19.13	210998
1995-07-13	19.00	19.31	19.00	19.19	222598
1995-07-14	19.25	19.56	19.19	19.56	256199
1995-07-17	19.50	19.63	19.50	19.50	198397
1995-07-18	19.50	19.56	19.25	19.31	443999
1995-07-19	19.31	19.38	19.13	19.13	66199
1995-07-20	19.19	19.19	18.94	19.06	119598
1995-07-21	18.94	19.06	18.81	18.94	56999
1995-07-24	18.94	18.94	18.75	18.88	56198
1995-07-25	18.75	18.88	18.75	18.75	47398
1995-07-26	18.88	18.88	18.75	18.75	130998
1995-07-27	18.88	19.00	18.75	19.00	180599
1995-07-28	18.88	19.25	18.88	19.25	176999
1995-07-31	19.25	19.31	19.13	19.25	163599
1995-08-01	19.19	19.25	19.13	19.25	43198
1995-08-02	19.25	19.25	19.13	19.13	64999
1995-08-03	19.13	19.19	19.06	19.19	18598
1995-08-04	19.00	19.31	19.00	19.13	23598
1995-08-07	19.00	19.13	18.94	18.94	38398
1995-08-08	19.06	19.06	18.69	18.69	141598
1995-08-09	18.69	18.88	18.50	18.63	78599
1995-08-10	18.50	18.63	18.44	18.50	84599
1995-08-11	18.44	18.63	18.44	18.50	260799
1995-08-14	18.50	18.63	18.50	18.56	145198
1995-08-15	18.56	18.63	18.50	18.56	147398
1995-08-16	18.63	18.69	18.50	18.69	67599
1995-08-17	18.63	18.94	18.56	18.94	546399
1995-08-18	18.94	18.94	18.81	18.94	273799
1995-08-21	18.81	18.94	18.81	18.84	120198
1995-08-22	18.94	19.19	18.81	19.16	263999
1995-08-23	19.19	19.44	19.06	19.38	351399
1995-08-24	19.31	19.38	19.00	19.00	227998
1995-08-25	19.00	19.00	18.88	19.00	102797
1995-08-28	18.88	19.31	18.88	19.28	658999
1995-08-29	19.31	19.56	19.19	19.44	311598
1995-08-30	19.63	19.94	19.56	19.94	220798
1995-08-31	19.94	20.19	19.75	20.13	280199
1995-09-01	20.06	20.19	19.47	20.03	306398
1995-09-05	20.00	20.25	20.00	20.19	218598
1995-09-06	20.19	20.19	19.94	19.97	238998
1995-09-07	19.94	20.06	19.88	20.06	296597
1995-09-08	20.06	20.31	20.00	20.19	247999
1995-09-11	20.31	20.38	20.19	20.19	63399
1995-09-12	20.31	20.69	20.19	20.63	218998
1995-09-13	20.63	20.63	20.38	20.49	145998
1995-09-14	20.50	20.63	20.38	20.50	172599
1995-09-15	20.44	20.63	20.44	20.44	214798
1995-09-18	20.56	20.56	20.31	20.38	214598
1995-09-19	20.25	20.38	20.19	20.28	117398
1995-09-20	20.19	20.31	20.19	20.19	87199
1995-09-21	20.13	20.25	20.00	20.00	136598
1995-09-22	20.06	20.06	19.88	19.91	262399
1995-09-25	19.88	20.06	19.88	20.00	71199
1995-09-26	20.06	20.06	19.94	19.94	17997
1995-09-27	20.06	20.06	19.88	19.94	82799
1995-09-28	19.88	20.13	19.88	20.06	102797
1995-09-29	20.13	20.38	20.00	20.31	218398
1995-10-02	20.25	20.38	20.25	20.38	87199
1995-10-03	20.38	20.38	20.25	20.28	239198
1995-10-04	20.19	20.31	20.00	20.25	162599
1995-10-05	20.25	20.25	20.13	20.19	77399
1995-10-06	20.19	20.38	20.19	20.31	114398
1995-10-09	20.31	20.31	20.06	20.06	90199
1995-10-10	20.06	20.13	19.94	20.06	98797
1995-10-11	20.13	20.31	19.94	20.25	296597
1995-10-12	20.25	20.44	20.19	20.19	197397
1995-10-13	20.19	20.38	20.19	20.25	159999
1995-10-16	20.25	20.25	19.94	20.00	168799
1995-10-17	20.00	20.13	19.94	19.94	293397
1995-10-18	20.06	20.50	20.06	20.50	547199
1995-10-19	20.44	20.63	20.44	20.59	129998
1995-10-20	20.50	20.75	20.50	20.75	77399
1995-10-23	20.50	20.63	20.06	20.19	557799
1995-10-24	20.19	20.25	20.06	20.25	96997
1995-10-25	20.19	20.19	19.88	20.00	106597
1995-10-26	19.88	20.00	19.81	19.94	160399
1995-10-27	19.81	19.94	19.81	19.81	140798
1995-10-30	19.94	20.06	19.81	19.97	331198
1995-10-31	19.94	20.06	19.94	19.94	107997
1995-11-01	20.06	20.06	19.94	20.06	226798
1995-11-02	19.94	20.19	19.94	20.13	159599
1995-11-03	20.13	20.19	20.00	20.00	104797
1995-11-06	20.06	20.19	20.06	20.19	212998
1995-11-07	20.06	20.25	20.06	20.25	258999
1995-11-08	20.25	20.31	20.19	20.25	204397
1995-11-09	20.19	20.38	20.19	20.31	263999
1995-11-10	20.26	20.81	20.25	20.66	381797
1995-11-13	20.63	20.75	20.56	20.69	494198
1995-11-14	20.63	20.75	20.56	20.69	335798
1995-11-15	20.50	20.63	20.38	20.38	110397
1995-11-16	20.38	20.69	20.38	20.53	290397
1995-11-17	20.50	20.63	20.50	20.63	173399
1995-11-20	20.59	20.69	20.56	20.59	193397
1995-11-21	20.69	20.69	20.50	20.69	143398
1995-11-22	20.69	20.69	20.56	20.56	82999
1995-11-24	20.56	20.69	20.56	20.69	140598
1995-11-27	20.56	20.69	20.50	20.69	279199
1995-11-28	20.69	20.69	20.56	20.63	167399
1995-11-29	20.56	20.69	20.50	20.63	64999
1995-11-30	20.69	21.06	20.56	21.00	352799
1995-12-01	21.13	21.19	20.88	21.19	286197
1995-12-04	21.06	21.88	21.06	21.63	579997
1995-12-05	21.56	21.75	21.56	21.75	81999
1995-12-06	21.56	22.44	21.56	22.25	682798
1995-12-07	22.25	22.44	22.03	22.06	226198
1995-12-08	22.13	22.50	22.00	22.31	419598
1995-12-11	22.31	22.50	22.19	22.44	309998
1995-12-12	22.31	22.44	22.19	22.19	124598
1995-12-13	22.19	22.38	22.06	22.13	215798
1995-12-14	22.25	22.25	22.00	22.19	88199
1995-12-15	21.94	22.00	21.69	21.81	274999
1995-12-18	21.75	21.75	21.38	21.56	135798
1995-12-19	21.38	21.56	21.38	21.56	60199
1995-12-20	21.53	21.63	21.44	21.53	55998
1995-12-21	21.63	21.63	21.44	21.44	136198
1995-12-22	21.44	21.63	21.44	21.44	51198
1995-12-26	21.63	21.63	21.38	21.50	64799
1995-12-27	21.50	21.81	21.38	21.78	789998
1995-12-28	21.69	21.81	21.63	21.63	89199
1995-12-29	21.75	21.75	21.50	21.50	87599
1996-01-02	21.56	22.38	21.38	22.31	630199
1996-01-03	22.38	22.63	22.25	22.34	451599
1996-01-04	22.31	22.44	21.94	21.94	153799
1996-01-05	22.00	22.00	21.75	21.78	84999
1996-01-08	21.75	21.88	21.75	21.75	13397
1996-01-09	21.75	21.75	21.63	21.72	55598
1996-01-10	21.50	21.75	21.50	21.50	219598
1996-01-11	21.56	21.63	21.38	21.50	85599
1996-01-12	21.38	21.50	20.88	20.94	243198
1996-01-15	21.06	21.13	20.88	20.91	104397
1996-01-16	20.88	21.06	20.69	20.69	279199
1996-01-17	20.69	20.88	20.63	20.75	53198
1996-01-18	20.75	20.75	20.44	20.44	121598
1996-01-19	20.56	20.75	20.44	20.50	315998
1996-01-22	20.50	20.72	20.50	20.59	140798
1996-01-23	20.56	20.69	20.56	20.56	105997
1996-01-24	20.63	20.69	20.50	20.50	169199
1996-01-25	20.56	20.63	20.38	20.44	97197
1996-01-26	20.44	20.44	20.25	20.38	155399
1996-01-29	20.25	20.63	20.25	20.56	194797
1996-01-30	20.69	20.69	20.56	20.69	80399
1996-01-31	20.69	21.25	20.56	21.06	625598
1996-02-01	21.25	21.25	20.81	21.25	475997
1996-02-02	21.25	21.38	21.13	21.19	262599
1996-02-05	21.13	21.19	21.13	21.19	66399
1996-02-06	21.13	21.19	21.13	21.13	78399
1996-02-07	21.19	21.19	21.00	21.06	111997
1996-02-08	20.94	21.06	20.88	20.94	47998
1996-02-09	21.00	21.00	20.81	21.00	127398
1996-02-12	21.00	21.00	20.81	21.00	89599
1996-02-13	20.75	20.94	20.75	20.88	144398
1996-02-14	20.94	21.31	20.81	21.25	409598
1996-02-15	21.25	21.50	21.13	21.50	382197
1996-02-16	21.50	21.63	21.31	21.63	347799
1996-02-20	21.56	21.56	21.25	21.56	377799
1996-02-21	21.56	21.63	21.44	21.50	141398
1996-02-22	21.63	21.75	21.56	21.69	136798
1996-02-23	21.75	22.03	21.69	21.88	206597
1996-02-26	21.88	23.69	21.88	23.31	1747998
1996-02-27	23.38	23.38	23.00	23.00	337398
1996-02-28	23.13	23.38	22.94	23.06	383197
1996-02-29	23.06	23.06	22.94	22.94	138798
1996-03-01	23.06	23.06	22.88	22.88	86399
1996-03-04	23.00	23.00	22.81	22.81	81999
1996-03-05	22.81	24.00	22.75	24.00	1261198
1996-03-06	23.88	24.00	23.38	23.56	574797
1996-03-07	23.69	23.81	23.50	23.75	324198
1996-03-08	23.63	23.69	23.25	23.34	538799
1996-03-11	23.31	23.31	23.00	23.19	294597
1996-03-12	23.00	23.13	22.56	22.75	268799
1996-03-13	22.75	22.75	22.31	22.44	247999
1996-03-14	22.31	22.44	22.25	22.34	171799
1996-03-15	22.25	22.44	21.88	22.06	320198
1996-03-18	22.00	22.25	21.88	22.25	313798
1996-03-19	22.38	22.56	22.00	22.09	411198
1996-03-20	22.06	22.13	21.81	21.88	221598
1996-03-21	21.94	21.94	21.50	21.56	243198
1996-03-22	21.63	22.13	21.56	21.94	397998
1996-03-25	22.06	22.25	21.81	21.88	206597
1996-03-26	22.00	22.00	21.81	21.91	179199
1996-03-27	21.94	22.19	21.81	22.06	377799
1996-03-28	22.00	22.06	21.88	21.91	84999
1996-03-29	22.06	22.06	21.94	21.94	332398
1996-04-01	22.00	22.13	21.88	22.00	587998
1996-04-02	22.06	22.06	22.00	22.03	179599
1996-04-03	22.00	22.06	21.88	21.94	97597
1996-04-04	21.88	22.00	21.81	21.88	227998
1996-04-08	21.56	21.63	21.38	21.44	144598
1996-04-09	21.38	21.63	21.25	21.44	149198
1996-04-10	21.38	21.38	21.19	21.19	193197
1996-04-11	21.19	21.31	21.00	21.13	319398
1996-04-12	21.06	21.56	21.06	21.38	516398
1996-04-15	21.38	21.38	21.25	21.25	84399
1996-04-16	21.38	21.38	21.13	21.17	140198
1996-04-17	21.13	21.25	21.06	21.13	123998
1996-04-18	21.19	21.69	21.13	21.69	501598
1996-04-19	21.69	22.13	21.69	21.81	470999
1996-04-22	22.00	22.13	21.75	22.06	297797
1996-04-23	22.13	22.19	22.00	22.19	579597
1996-04-24	22.44	22.88	22.38	22.69	903998
1996-04-25	22.75	22.94	22.75	22.88	601998
1996-04-26	22.75	22.88	22.75	22.75	575397
1996-04-29	22.69	22.81	22.69	22.81	78599
1996-04-30	22.81	23.13	22.69	23.06	669997
1996-05-01	23.06	23.13	22.88	23.00	291997
1996-05-02	22.94	23.19	22.81	23.06	356199
1996-05-03	22.88	23.06	22.88	22.88	191397
1996-05-06	23.06	23.13	22.88	23.00	647599
1996-05-07	23.00	23.13	23.00	23.00	425598
1996-05-08	22.94	23.19	22.88	23.19	514798
1996-05-09	23.06	23.31	23.06	23.19	244198
1996-05-10	23.19	23.38	23.19	23.25	56999
1996-05-13	23.19	23.38	23.19	23.19	169999
1996-05-14	23.38	23.38	23.19	23.31	127998
1996-05-15	23.19	23.38	23.19	23.25	47598
1996-05-16	23.25	23.38	23.25	23.31	94799
1996-05-17	23.25	23.38	23.25	23.31	61399
1996-05-20	23.25	23.50	23.25	23.38	260799
1996-05-21	23.50	23.56	23.38	23.44	240598
1996-05-22	23.44	23.56	23.44	23.44	339398
1996-05-23	23.44	23.63	23.44	23.50	473599
1996-05-24	23.56	23.56	23.50	23.53	163799
1996-05-28	23.50	23.69	23.50	23.59	210398
1996-05-29	23.56	23.75	23.56	23.56	121798
1996-05-30	23.56	23.75	23.56	23.69	269399
1996-05-31	23.63	23.75	23.56	23.63	87799
1996-06-03	23.63	23.75	23.63	23.69	165799
1996-06-04	23.69	23.94	23.69	23.81	206397
1996-06-05	23.94	24.06	23.81	24.03	244598
1996-06-06	24.06	24.50	24.00	24.19	2640199
1996-06-07	23.94	24.06	23.81	24.00	469799
1996-06-10	23.88	24.00	23.81	23.94	458399
1996-06-11	23.81	23.94	23.81	23.94	283399
1996-06-12	23.94	23.94	23.81	23.94	59199
1996-06-13	23.81	23.94	23.69	23.88	123598
1996-06-14	23.88	23.88	23.50	23.50	294397
1996-06-17	23.50	23.56	23.50	23.50	130998
1996-06-18	23.50	23.56	23.50	23.56	144798
1996-06-19	23.50	23.56	23.50	23.56	64399
1996-06-20	23.50	23.56	23.25	23.31	151399
1996-06-21	23.31	23.38	23.25	23.25	109597
1996-06-24	23.25	23.38	23.25	23.25	97397
1996-06-25	23.25	23.50	23.25	23.31	170599
1996-06-26	23.31	23.44	23.31	23.31	190597
1996-06-27	23.31	23.38	23.31	23.31	170799
1996-06-28	23.50	23.50	23.31	23.38	562199
1996-07-01	23.56	23.75	23.44	23.56	350199
1996-07-02	23.75	23.75	23.44	23.56	128798
1996-07-03	23.44	23.56	23.31	23.44	204997
1996-07-05	23.38	23.44	23.25	23.38	120598
1996-07-08	23.25	23.25	23.13	23.19	101997
1996-07-09	23.13	23.25	23.13	23.25	43398
1996-07-10	23.25	23.25	23.00	23.00	50798
1996-07-11	23.00	23.13	22.75	22.81	147998
1996-07-12	22.75	23.13	22.75	23.13	89799
1996-07-15	22.94	23.13	22.63	22.81	183799
1996-07-16	22.63	22.69	22.31	22.31	194597
1996-07-17	22.44	22.63	22.38	22.56	142598
1996-07-18	22.44	22.63	22.44	22.56	94399
1996-07-19	22.44	22.69	22.44	22.69	124798
1996-07-22	22.56	22.81	22.56	22.63	191197
1996-07-23	22.69	22.75	22.56	22.56	141198
1996-07-24	22.44	22.56	21.94	21.94	188599
1996-07-25	22.00	22.13	21.88	22.06	184199
1996-07-26	21.94	22.13	21.94	22.13	79799
1996-07-29	21.94	22.13	21.94	21.94	57999
1996-07-30	21.94	22.13	21.75	21.94	162999
1996-07-31	21.75	21.94	21.69	21.81	102397
1996-08-01	21.81	22.63	21.69	22.44	538799
1996-08-02	22.69	23.19	22.63	23.06	275399
1996-08-05	23.06	23.19	22.75	22.81	223598
1996-08-06	22.75	22.88	22.63	22.69	150598
1996-08-07	22.63	22.75	22.50	22.63	93199
1996-08-08	22.50	22.75	22.50	22.56	165999
1996-08-09	22.56	22.81	22.56	22.69	106997
1996-08-12	22.63	23.13	22.63	23.00	246999
1996-08-13	23.00	23.00	22.69	22.69	256599
1996-08-14	22.69	22.81	22.69	22.69	64599
1996-08-15	22.69	22.88	22.69	22.88	78599
1996-08-16	22.91	23.06	22.88	23.03	92599
1996-08-19	23.13	23.13	22.94	23.06	148598
1996-08-20	23.06	23.13	23.00	23.00	122798
1996-08-21	23.06	23.25	23.06	23.06	177399
1996-08-22	23.19	23.44	23.06	23.31	118598
1996-08-23	23.25	23.44	23.06	23.06	166599
1996-08-26	23.06	23.31	23.00	23.06	120998
1996-08-27	22.94	23.06	22.94	22.94	53198
1996-08-28	22.94	23.06	22.94	23.00	52598
1996-08-29	23.00	23.06	22.88	22.88	129998
1996-08-30	22.94	23.06	22.88	22.88	87799
1996-09-03	22.88	23.31	22.81	23.19	292197
1996-09-04	23.38	23.44	23.19	23.44	219598
1996-09-05	23.25	23.38	23.13	23.25	217598
1996-09-06	23.13	23.75	23.13	23.44	470399
1996-09-09	23.50	23.63	23.44	23.53	118598
1996-09-10	23.63	23.81	23.50	23.69	174199
1996-09-11	23.88	23.88	23.69	23.81	101597
1996-09-12	23.81	23.81	23.69	23.81	445799
1996-09-13	23.88	23.88	23.69	23.88	97597
1996-09-16	23.81	24.00	23.75	23.88	119198
1996-09-17	23.81	23.88	23.69	23.69	101197
1996-09-18	23.74	23.75	23.63	23.63	30798
1996-09-19	23.50	23.63	23.25	23.31	176799
1996-09-20	23.38	23.63	23.31	23.50	213398
1996-09-23	23.63	23.69	23.50	23.69	145598
1996-09-24	23.56	23.88	23.56	23.75	262799
1996-09-25	23.69	23.94	23.69	23.88	120198
1996-09-26	24.00	24.25	23.88	23.94	314798
1996-09-27	23.94	24.50	23.94	24.31	395797
1996-09-30	24.31	24.50	24.06	24.13	306798
1996-10-01	24.13	24.63	24.00	24.56	485197
1996-10-02	24.63	24.88	24.44	24.56	481397
1996-10-03	24.44	24.63	24.31	24.44	269399
1996-10-04	24.50	24.56	24.44	24.44	92999
1996-10-07	24.56	24.63	24.44	24.50	80999
1996-10-08	24.63	24.88	24.56	24.81	177999
1996-10-09	24.75	24.81	24.63	24.75	471999
1996-10-10	24.63	24.81	24.63	24.72	133598
1996-10-11	24.75	24.81	24.69	24.81	54998
1996-10-14	24.69	24.81	24.69	24.69	40998
1996-10-15	24.69	24.75	24.63	24.63	93999
1996-10-16	24.63	24.69	24.44	24.50	143998
1996-10-17	24.56	24.56	24.44	24.56	31198
1996-10-18	24.56	24.56	24.44	24.56	94399
1996-10-21	24.50	24.56	24.44	24.50	91599
1996-10-22	24.44	24.50	24.38	24.38	48198
1996-10-23	24.38	24.56	24.38	24.50	110797
1996-10-24	24.38	24.56	24.38	24.50	125198
1996-10-25	24.56	24.69	24.50	24.56	189997
1996-10-28	24.63	24.75	24.56	24.56	85399
1996-10-29	24.56	24.75	24.56	24.63	68999
1996-10-30	24.63	25.06	24.63	24.88	232998
1996-10-31	24.88	25.00	24.81	25.00	152399
1996-11-01	24.88	25.00	24.81	24.81	194997
1996-11-04	24.81	24.88	24.69	24.69	88399
1996-11-05	24.75	25.00	24.75	24.75	140398
1996-11-06	24.81	24.81	24.63	24.69	216198
1996-11-07	24.75	25.06	24.50	25.00	261599
1996-11-08	25.06	25.38	24.94	25.31	315598
1996-11-11	25.25	25.38	25.13	25.38	162199
1996-11-12	25.31	25.69	25.31	25.56	217798
1996-11-13	25.75	26.19	25.56	26.00	727599
1996-11-14	26.00	26.13	25.69	25.75	302597
1996-11-15	25.88	25.88	25.69	25.69	73399
1996-11-18	25.69	25.88	25.69	25.69	42398
1996-11-19	25.69	25.88	25.69	25.69	34198
1996-11-20	25.88	26.56	25.69	26.56	384197
1996-11-21	26.63	26.94	26.63	26.81	361799
1996-11-22	26.81	26.81	26.56	26.63	113398
1996-11-25	26.63	26.75	26.50	26.50	132398
1996-11-26	26.63	27.00	26.56	26.81	661999
1996-11-27	26.88	27.00	26.81	26.81	101797
1996-11-29	26.94	26.94	26.81	26.81	39198
1996-12-02	26.81	26.94	26.81	26.88	106197
1996-12-03	26.81	26.88	26.69	26.69	190397
1996-12-04	26.69	26.75	26.06	26.31	207998
1996-12-05	26.25	26.38	26.06	26.16	205797
1996-12-06	25.94	26.00	25.50	25.94	225598
1996-12-09	26.00	26.44	25.94	26.25	255799
1996-12-10	26.38	26.56	26.31	26.56	98997
1996-12-11	26.44	26.44	26.13	26.13	168199
1996-12-12	26.19	26.31	26.00	26.00	62599
1996-12-13	25.94	26.00	25.69	25.81	114398
1996-12-16	25.75	25.81	25.44	25.44	150798
1996-12-17	25.38	25.50	25.13	25.50	381597
1996-12-18	25.38	25.81	25.38	25.63	155399
1996-12-19	25.69	25.94	25.69	25.69	99997
1996-12-20	25.88	26.00	25.69	26.00	115198
1996-12-23	25.88	26.00	25.75	25.75	50198
1996-12-24	25.81	25.88	25.69	25.69	69999
1996-12-26	25.69	25.81	25.63	25.63	90799
1996-12-27	25.63	25.81	25.63	25.81	72199
1996-12-30	25.63	25.94	25.63	25.94	151399
1996-12-31	25.94	26.00	25.81	25.84	94799
1997-01-02	25.81	25.94	25.69	25.81	368399
1997-01-03	25.69	25.88	25.69	25.69	53198
1997-01-06	25.69	25.94	25.69	25.88	107597
1997-01-07	25.94	26.13	25.81	26.06	192197
1997-01-08	25.94	26.31	25.94	26.25	183799
1997-01-09	26.13	26.19	25.94	26.13	81199
1997-01-10	25.88	26.19	25.75	26.19	231998
1997-01-13	26.13	26.19	26.00	26.00	109797
1997-01-14	26.13	26.50	26.00	26.44	159599
1997-01-15	26.56	27.00	26.31	26.75	581997
1997-01-16	26.81	27.00	26.63	26.63	278999
1997-01-17	26.63	27.13	26.63	26.94	293597
1997-01-20	26.88	27.25	26.81	27.25	214798
1997-01-21	27.25	27.25	26.88	26.88	218998
1997-01-22	27.00	27.13	26.81	27.13	382797
1997-01-23	26.94	27.50	26.94	27.25	234198
1997-01-24	27.13	27.38	27.13	27.25	253199
1997-01-27	27.25	27.38	27.13	27.19	199997
1997-01-28	27.19	27.75	27.19	27.44	447199
1997-01-29	27.50	27.69	27.44	27.44	211598
1997-01-30	27.63	27.69	27.31	27.47	233798
1997-01-31	27.44	27.75	27.44	27.75	200397
1997-02-03	27.56	27.63	27.44	27.50	403798
1997-02-04	27.56	27.63	27.38	27.50	255399
1997-02-05	27.56	27.75	27.44	27.69	207998
1997-02-06	27.69	27.94	27.59	27.75	155999
1997-02-07	27.69	27.81	27.69	27.69	69799
1997-02-10	27.81	28.00	27.69	27.88	167199
1997-02-11	28.00	28.25	27.88	28.19	216598
1997-02-12	28.19	28.75	28.19	28.56	331398
1997-02-13	28.69	28.88	28.50	28.75	274199
1997-02-14	28.75	28.94	28.63	28.88	449799
1997-02-18	28.81	29.75	28.75	29.69	385397
1997-02-19	29.69	30.00	29.63	29.84	301597
1997-02-20	29.75	29.75	29.44	29.50	429198
1997-02-21	29.50	29.63	29.44	29.44	324198
1997-02-24	29.44	29.75	29.44	29.72	200197
1997-02-25	29.81	30.50	29.81	30.38	365399
1997-02-26	30.44	30.63	30.31	30.31	395997
1997-02-27	30.38	30.38	29.81	29.81	275799
1997-02-28	29.75	29.81	29.44	29.44	425998
1997-03-03	29.13	29.19	28.88	28.94	670797
1997-03-04	28.94	29.19	28.81	29.13	465199
1997-03-05	29.06	29.38	29.06	29.38	253399
1997-03-06	29.19	29.75	29.19	29.75	334998
1997-03-07	29.56	30.50	29.56	30.38	1111199
1997-03-10	30.31	30.44	30.13	30.28	385597
1997-03-11	30.25	31.06	30.25	30.94	465799
1997-03-12	31.00	31.00	30.63	30.81	317398
1997-03-13	30.63	30.81	30.19	30.22	398798
1997-03-14	30.19	30.63	30.13	30.63	340598
1997-03-17	30.44	30.50	29.81	30.00	522398
1997-03-18	30.00	30.19	29.69	29.81	327998
1997-03-19	29.63	29.81	29.56	29.75	200997
1997-03-20	29.75	29.88	29.63	29.75	380997
1997-03-21	29.75	29.94	29.63	29.75	124798
1997-03-24	29.75	30.19	29.75	30.00	204197
1997-03-25	30.06	30.31	30.00	30.13	235998
1997-03-26	30.06	30.25	30.00	30.00	514198
1997-03-27	29.94	29.94	29.13	29.25	555999
1997-03-31	29.25	29.31	27.75	27.75	514398
1997-04-01	27.75	28.63	27.50	28.25	716198
1997-04-02	28.19	28.19	27.63	27.88	221798
1997-04-03	28.00	28.00	27.63	27.88	234998
1997-04-04	27.69	27.81	27.50	27.81	172799
1997-04-07	27.88	28.19	27.75	28.19	211998
1997-04-08	28.25	28.50	28.06	28.16	304998
1997-04-09	28.19	28.25	27.94	28.13	376399
1997-04-10	28.13	28.19	27.94	27.94	179399
1997-04-11	27.97	28.00	27.56	27.63	114398
1997-04-14	27.56	27.69	27.06	27.38	234598
1997-04-15	27.50	27.75	27.38	27.75	193997
1997-04-16	27.69	28.00	27.63	27.88	172599
1997-04-17	27.88	28.19	27.84	28.06	731799
1997-04-18	28.06	28.19	28.06	28.13	482197
1997-04-21	28.13	28.13	27.81	27.88	370199
1997-04-22	28.00	28.13	27.63	27.94	304798
1997-04-23	27.94	28.06	27.75	27.81	163799
1997-04-24	27.75	27.94	27.75	27.94	316598
1997-04-25	27.94	27.94	27.56	27.69	89799
1997-04-28	27.69	28.13	27.63	28.06	304198
1997-04-29	28.13	28.50	28.06	28.38	430398
1997-04-30	28.38	28.69	28.38	28.38	299197
1997-05-01	28.38	28.56	28.38	28.56	171399
1997-05-02	28.56	29.25	28.44	29.00	415198
1997-05-05	29.06	29.25	28.88	29.13	242598
1997-05-06	29.19	29.50	29.06	29.50	450199
1997-05-07	29.31	29.38	28.63	28.63	194997
1997-05-08	28.63	29.19	28.50	28.81	294397
1997-05-09	28.81	28.88	28.56	28.72	103997
1997-05-12	28.69	29.31	28.69	29.28	215598
1997-05-13	29.38	29.50	29.25	29.44	120998
1997-05-14	29.50	30.00	29.44	29.94	262999
1997-05-15	29.88	30.19	29.75	29.94	214598
1997-05-16	30.00	30.06	29.88	29.94	176199
1997-05-19	30.06	30.06	29.63	29.81	148998
1997-05-20	29.81	29.88	29.25	29.44	240398
1997-05-21	29.44	29.63	29.38	29.50	87599
1997-05-22	29.38	29.50	29.25	29.44	130598
1997-05-23	29.38	29.69	29.38	29.63	152599
1997-05-27	29.56	29.69	29.44	29.63	108397
1997-05-28	29.50	29.88	29.50	29.69	118598
1997-05-29	29.63	29.81	29.63	29.81	20398
1997-05-30	29.56	29.88	29.50	29.88	230998
1997-06-02	29.88	30.63	29.88	30.41	366399
1997-06-03	30.38	30.75	30.38	30.50	169399
1997-06-04	30.56	30.56	30.38	30.56	53998
1997-06-05	30.44	30.63	30.31	30.31	107397
1997-06-06	30.31	31.13	30.31	31.03	399198
1997-06-09	31.06	31.06	30.69	30.69	149998
1997-06-10	30.69	30.88	30.56	30.63	94997
1997-06-11	30.81	30.88	30.63	30.88	62599
1997-06-12	30.88	31.63	30.75	31.38	286997
1997-06-13	31.38	31.94	31.38	31.81	203197
1997-06-16	32.25	32.38	31.00	31.44	244598
1997-06-17	31.50	31.63	31.00	31.31	208599
1997-06-18	31.25	32.00	31.00	31.88	179399
1997-06-19	32.00	32.75	32.00	32.44	255699
1997-06-20	32.38	32.88	32.13	32.63	231699
1997-06-23	32.88	33.00	32.25	33.00	243598
1997-06-24	33.00	33.38	32.63	33.25	213199
1997-06-25	33.38	33.38	32.75	33.25	174099
1997-06-26	33.25	33.25	32.50	32.88	99198
1997-06-27	32.88	32.88	32.50	32.63	67999
1997-06-30	32.75	32.88	31.63	31.63	116799
1997-07-01	31.88	32.25	31.13	32.19	245798
1997-07-02	32.25	33.13	32.19	33.13	169899
1997-07-03	33.13	34.00	33.13	33.75	145298
1997-07-07	33.75	33.75	33.00	33.13	98098
1997-07-08	33.00	33.75	33.00	33.25	85799
1997-07-09	33.25	33.50	32.50	32.75	97498
1997-07-10	32.50	33.25	32.38	33.25	162499
1997-07-11	33.00	33.63	32.81	33.38	63099
1997-07-14	33.63	33.63	33.00	33.06	242898
1997-07-15	34.00	34.00	33.63	33.94	413299
1997-07-16	33.75	33.88	33.50	33.75	212299
1997-07-17	33.88	34.00	33.13	33.50	258599
1997-07-18	33.63	33.63	33.13	33.25	327399
1997-07-21	33.25	33.25	32.50	33.13	202599
1997-07-22	32.88	33.75	32.88	33.63	177399
1997-07-23	33.88	33.88	33.50	33.63	110099
1997-07-24	33.63	33.88	33.50	33.63	75699
1997-07-25	33.75	34.38	33.38	34.13	201999
1997-07-28	34.00	34.25	33.63	33.81	110799
1997-07-29	33.88	34.25	33.63	33.88	153699
1997-07-30	33.75	34.38	33.75	34.38	108799
1997-07-31	34.50	35.13	34.13	34.81	183899
1997-08-01	34.63	35.00	33.63	34.88	351199
1997-08-04	34.66	35.00	34.25	34.75	542199
1997-08-05	34.50	35.00	34.50	34.75	265399
1997-08-06	34.63	35.25	34.63	34.94	226599
1997-08-07	34.81	35.13	34.63	34.63	169499
1997-08-08	34.50	34.75	34.00	34.00	364499
1997-08-11	34.13	34.50	33.88	33.88	81499
1997-08-12	34.00	34.63	34.00	34.06	85699
1997-08-13	34.25	34.75	34.00	34.38	120499
1997-08-14	34.50	34.88	34.25	34.63	123599
1997-08-15	34.38	34.63	34.13	34.13	246799
1997-08-18	34.50	34.50	33.88	34.06	164099
1997-08-19	34.25	34.94	34.13	34.94	164899
1997-08-20	34.88	35.13	34.50	35.06	253799
1997-08-21	35.13	35.13	34.75	35.00	59599
1997-08-22	34.50	34.88	34.50	34.75	153999
1997-08-25	34.75	35.00	33.91	34.13	496399
1997-08-26	34.38	34.63	34.13	34.13	80599
1997-08-27	34.25	35.00	34.13	34.75	171799
1997-08-28	34.38	34.75	34.13	34.75	90999
1997-08-29	34.25	35.00	34.25	34.25	138599
1997-09-02	34.25	35.13	34.25	35.00	168899
1997-09-03	35.00	35.13	34.81	35.06	225299
1997-09-04	35.13	36.00	35.00	35.56	237300
1997-09-05	35.75	36.13	35.38	35.94	205499
1997-09-08	36.00	37.38	35.88	36.88	157599
1997-09-09	37.13	37.25	36.75	37.00	111999
1997-09-10	37.00	37.19	36.38	36.63	219799
1997-09-11	36.50	36.88	35.75	35.75	181499
1997-09-12	36.00	36.88	35.88	36.88	119799
1997-09-15	37.00	37.75	36.88	36.88	142998
1997-09-16	36.88	37.50	36.88	37.50	181799
1997-09-17	37.50	37.88	36.88	37.88	466999
1997-09-18	37.75	39.50	37.75	39.00	356299
1997-09-19	39.00	39.00	37.88	38.63	515499
1997-09-22	38.63	39.25	38.50	39.13	119499
1997-09-23	39.25	39.25	36.50	36.69	410999
1997-09-24	37.00	37.38	36.75	36.94	468199
1997-09-25	36.94	37.00	36.63	36.81	191698
1997-09-26	36.69	37.00	36.69	36.75	107099
1997-09-29	36.88	37.25	36.75	36.88	109299
1997-09-30	36.88	37.00	36.69	36.75	160499
1997-10-01	36.88	37.88	36.75	37.50	309699
1997-10-02	37.38	39.63	37.38	39.56	720498
1997-10-03	40.00	40.25	38.38	38.75	292198
1997-10-06	38.88	39.63	38.50	39.00	199099
1997-10-07	39.00	39.25	38.75	38.94	171699
1997-10-08	39.00	39.13	38.63	38.75	188599
1997-10-09	39.00	39.00	38.50	38.69	90399
1997-10-10	38.50	38.75	37.88	38.00	171399
1997-10-13	38.06	38.25	37.88	38.25	37399
1997-10-14	38.25	38.88	37.88	37.88	186499
1997-10-15	37.63	37.88	37.00	37.38	289798
1997-10-16	37.75	38.13	37.38	37.63	116699
1997-10-17	37.63	38.00	37.50	37.88	533199
1997-10-20	38.00	38.31	37.63	38.13	100298
1997-10-21	38.06	39.19	38.06	38.75	139699
1997-10-22	39.00	39.00	38.50	38.63	66899
1997-10-23	38.38	38.50	37.50	38.38	100698
1997-10-24	38.63	39.25	38.25	38.38	145898
1997-10-27	38.25	38.88	36.38	36.56	170299
1997-10-28	35.88	37.25	35.63	37.00	239398
1997-10-29	36.88	37.75	36.88	37.75	103999
1997-10-30	36.63	37.50	36.25	36.75	102298
1997-10-31	37.31	37.75	36.75	36.75	113599
1997-11-03	36.88	37.72	36.88	37.72	92999
1997-11-04	37.50	38.25	37.50	38.19	152699
1997-11-05	38.25	39.25	38.00	38.94	395399
1997-11-06	39.13	39.13	38.00	38.13	328999
1997-11-07	37.88	38.00	36.88	37.00	114999
1997-11-10	37.00	37.63	37.00	37.63	110099
1997-11-11	37.38	37.75	37.38	37.75	49498
1997-11-12	37.38	37.69	36.88	36.88	80999
1997-11-13	37.25	37.25	36.63	37.13	57499
1997-11-14	36.88	37.50	36.50	36.63	126399
1997-11-17	36.75	38.25	36.75	37.81	209499
1997-11-18	38.25	38.25	37.50	37.72	73799
1997-11-19	38.00	38.50	37.50	38.25	177799
1997-11-20	38.75	39.31	38.63	38.75	542199
1997-11-21	38.88	38.88	38.13	38.75	514099
1997-11-24	38.75	38.75	37.75	38.00	74099
1997-11-25	37.88	39.38	37.69	39.00	236999
1997-11-26	39.38	39.44	39.00	39.38	307199
1997-11-28	39.13	39.56	38.63	38.63	83399
1997-12-01	39.25	40.75	38.75	40.50	446199
1997-12-02	40.50	41.25	40.25	40.50	202499
1997-12-03	40.88	41.00	40.25	40.75	279699
1997-12-04	41.00	41.50	40.50	40.63	217499
1997-12-05	40.38	42.50	40.25	42.50	402399
1997-12-08	42.50	43.63	41.88	42.50	448499
1997-12-09	42.13	42.50	41.44	41.44	192298
1997-12-10	41.75	42.00	41.00	41.75	376899
1997-12-11	41.25	42.25	41.00	41.75	127399
1997-12-12	41.75	42.25	41.75	41.88	223399
1997-12-15	42.25	42.88	41.75	42.88	154599
1997-12-16	42.88	45.00	42.50	44.75	667298
1997-12-17	44.75	44.75	43.75	44.00	333298
1997-12-18	43.94	44.13	41.75	42.75	361199
1997-12-19	42.25	42.50	40.75	42.13	289298
1997-12-22	42.00	43.06	41.88	42.25	207899
1997-12-23	42.25	42.50	41.38	42.00	116199
1997-12-24	42.25	42.25	41.25	41.25	66399
1997-12-26	41.19	41.50	40.75	41.00	88599
1997-12-29	41.50	42.25	41.13	42.00	176799
1997-12-30	41.88	42.38	41.75	42.19	183599
1997-12-31	42.13	42.88	42.00	42.19	196098
1998-01-02	42.00	42.81	42.00	42.56	270399
1998-01-05	42.50	43.50	42.25	43.50	274499
1998-01-06	43.50	43.50	42.13	42.13	269499
1998-01-07	41.88	42.00	40.88	41.25	282399
1998-01-08	41.38	41.38	39.50	40.44	361099
1998-01-09	40.50	40.63	39.00	39.75	372399
1998-01-12	38.88	39.63	38.50	39.13	357399
1998-01-13	39.50	40.00	38.13	38.13	291098
1998-01-14	38.63	40.13	38.38	39.63	422099
1998-01-15	40.13	40.25	39.25	39.56	180799
1998-01-16	39.75	40.13	39.25	40.13	421999
1998-01-20	40.38	40.38	39.63	40.00	94399
1998-01-21	40.13	40.13	39.38	39.81	165499
1998-01-22	39.75	39.88	39.44	39.63	77999
1998-01-23	39.88	40.00	38.25	38.63	209099
1998-01-26	38.75	38.88	38.38	38.78	173799
1998-01-27	38.50	39.25	38.50	39.06	110799
1998-01-28	39.00	39.75	39.00	39.75	129799
1998-01-29	39.75	40.38	39.25	39.50	212599
1998-01-30	39.63	40.69	39.13	39.13	287298
1998-02-02	39.50	40.94	39.38	40.50	206399
1998-02-03	40.75	41.13	40.13	40.88	244898
1998-02-04	41.13	41.13	40.75	41.13	88099
1998-02-05	41.13	41.25	40.50	41.19	98798
1998-02-06	41.50	41.75	40.50	40.50	220499
1998-02-09	40.00	40.50	38.88	39.13	445899
1998-02-10	39.38	40.00	39.25	39.56	439399
1998-02-11	39.63	39.63	39.00	39.00	389499
1998-02-12	39.00	39.25	38.00	38.44	479298
1998-02-13	38.25	38.50	38.00	38.00	324699
1998-02-17	38.19	38.44	37.75	37.94	525398
1998-02-18	38.00	38.75	37.88	38.63	371699
1998-02-19	38.81	38.81	38.38	38.56	219799
1998-02-20	38.50	39.25	38.44	39.06	1259999
1998-02-23	39.06	39.75	39.00	39.06	517099
1998-02-24	38.94	39.75	38.88	39.63	307099
1998-02-25	39.88	40.00	39.38	39.88	385498
1998-02-26	40.00	40.00	39.50	39.75	221599
1998-02-27	39.63	40.00	39.38	39.75	218199
1998-03-02	40.00	40.19	39.75	39.97	463399
1998-03-03	40.00	41.25	39.75	41.19	620398
1998-03-04	41.13	41.25	40.38	40.75	262199
1998-03-05	40.38	40.88	40.13	40.75	304699
1998-03-06	40.38	41.25	40.38	41.25	872299
1998-03-09	41.06	41.19	40.50	40.75	175499
1998-03-10	41.00	41.31	40.69	41.25	385198
1998-03-11	41.25	41.25	40.88	41.06	239698
1998-03-12	40.75	41.19	40.75	40.88	291898
1998-03-13	41.00	41.25	40.50	40.75	212299
1998-03-16	40.88	41.75	40.69	41.63	362499
1998-03-17	41.50	41.75	41.19	41.63	520099
1998-03-18	41.38	41.50	41.25	41.50	231999
1998-03-19	41.56	41.56	41.38	41.50	105099
1998-03-20	41.63	41.63	41.25	41.56	238198
1998-03-23	41.38	41.63	41.31	41.38	180699
1998-03-24	41.44	41.50	41.31	41.41	170599
1998-03-25	41.44	42.00	41.38	41.88	418299
1998-03-26	41.88	42.00	41.50	42.00	251899
1998-03-27	42.00	42.00	41.38	41.44	190698
1998-03-30	41.56	41.75	41.38	41.50	153499
1998-03-31	41.38	41.94	41.38	41.94	330199
1998-04-01	42.00	42.00	41.56	41.69	288598
1998-04-02	41.75	42.31	41.75	42.06	393899
1998-04-03	42.13	42.63	41.75	41.88	164799
1998-04-06	41.88	42.44	41.88	42.00	330099
1998-04-07	42.00	42.00	41.50	41.56	202699
1998-04-08	41.50	41.63	41.00	41.00	245298
1998-04-09	41.13	41.56	41.13	41.25	362899
1998-04-13	41.44	42.50	41.44	41.88	522998
1998-04-14	41.88	42.25	41.56	42.25	370899
1998-04-15	42.25	43.25	42.13	43.13	568999
1998-04-16	43.25	43.25	42.56	42.63	437499
1998-04-17	42.50	43.06	42.38	43.00	203399
1998-04-20	43.00	43.00	42.44	42.63	118399
1998-04-21	43.00	43.13	42.38	43.00	150598
1998-04-22	42.75	45.63	42.75	44.63	772599
1998-04-23	44.63	45.31	44.31	45.25	397699
1998-04-24	44.88	45.63	44.81	45.00	528598
1998-04-27	44.56	44.56	42.13	43.38	386298
1998-04-28	43.19	43.63	43.00	43.50	373699
1998-04-29	43.50	44.63	43.25	44.38	535999
1998-04-30	44.88	44.88	43.38	43.63	254699
1998-05-01	43.75	43.81	43.38	43.75	74299
1998-05-04	43.25	43.75	43.25	43.25	171299
1998-05-05	43.00	43.44	42.50	42.56	146298
1998-05-06	43.25	43.63	42.88	43.19	534599
1998-05-07	43.13	43.25	42.50	42.75	213099
1998-05-08	42.50	43.75	42.50	43.50	334798
1998-05-11	43.31	43.81	42.94	43.00	92999
1998-05-12	43.25	43.44	42.50	43.44	610899
1998-05-13	43.38	43.75	43.00	43.19	362699
1998-05-14	43.25	43.44	42.63	43.19	280599
1998-05-15	43.00	43.25	42.44	42.50	203799
1998-05-18	42.25	42.75	42.13	42.38	181299
1998-05-19	42.38	42.63	42.00	42.50	404399
1998-05-20	42.50	43.25	42.38	42.97	134599
1998-05-21	42.75	43.06	42.25	42.63	138799
1998-05-22	42.50	42.88	42.16	42.19	538499
1998-05-26	42.38	43.00	41.25	41.44	387598
1998-05-27	41.00	41.50	40.75	40.88	221099
1998-05-28	40.75	41.25	40.75	41.06	178199
1998-05-29	41.25	41.63	41.00	41.13	779699
1998-06-01	40.88	41.13	40.31	40.50	78399
1998-06-02	40.50	41.00	40.50	40.72	338098
1998-06-03	40.63	41.00	40.38	40.81	132599
1998-06-04	40.81	40.94	39.88	40.94	390799
1998-06-05	40.75	41.00	40.63	40.81	159299
1998-06-08	41.13	41.25	40.63	40.69	150598
1998-06-09	40.69	40.94	40.25	40.75	90799
1998-06-10	40.13	40.81	40.13	40.25	126799
1998-06-11	40.25	40.63	40.00	40.19	115699
1998-06-12	40.13	40.38	39.50	39.75	184999
1998-06-15	39.69	39.69	38.63	38.69	438899
1998-06-16	39.25	39.25	38.44	38.66	335298
1998-06-17	38.56	40.31	38.56	40.13	318499
1998-06-18	39.75	40.25	39.63	39.91	536499
1998-06-19	39.81	40.06	39.69	39.75	324399
1998-06-22	39.75	39.88	39.50	39.81	306699
1998-06-23	39.75	39.88	39.25	39.63	477698
1998-06-24	39.75	40.00	39.25	39.63	505299
1998-06-25	39.38	40.00	39.06	39.69	414299
1998-06-26	39.75	40.13	39.75	40.13	407399
1998-06-29	40.00	40.75	39.88	40.72	195998
1998-06-30	41.00	41.50	40.88	41.06	503899
1998-07-01	41.13	41.75	40.94	41.69	592899
1998-07-02	41.63	41.75	41.31	41.50	232899
1998-07-06	41.50	41.75	41.25	41.25	202899
1998-07-07	41.25	41.63	41.06	41.19	144898
1998-07-08	41.50	41.81	41.13	41.56	180999
1998-07-09	41.63	41.88	41.44	41.88	255699
1998-07-10	41.69	42.13	41.69	42.00	345099
1998-07-13	42.13	42.75	41.50	41.63	202599
1998-07-14	41.38	42.13	41.38	42.13	206799
1998-07-15	41.75	42.38	41.63	41.81	147698
1998-07-16	41.56	42.19	41.50	42.00	205699
1998-07-17	42.06	42.56	42.00	42.06	229199
1998-07-20	42.00	42.75	41.94	42.69	365799
1998-07-21	42.69	42.81	41.88	41.88	318699
1998-07-22	41.75	41.88	40.75	41.38	278399
1998-07-23	41.00	41.44	40.75	40.94	155699
1998-07-24	41.00	41.25	40.13	40.38	152299
1998-07-27	40.13	40.38	39.50	40.34	159199
1998-07-28	40.63	40.75	39.69	40.38	191698
1998-07-29	40.31	40.75	40.25	40.50	212699
1998-07-30	40.63	41.63	40.38	41.50	241098
1998-07-31	41.44	42.38	40.38	40.50	1488899
1998-08-03	40.56	40.75	39.38	40.69	387998
1998-08-04	40.50	40.88	38.75	39.00	592899
1998-08-05	38.75	38.75	37.50	37.88	605599
1998-08-06	37.56	38.81	37.25	38.44	821299
1998-08-07	38.75	39.06	38.00	38.50	523998
1998-08-10	38.25	38.50	37.75	38.00	384898
1998-08-11	37.50	37.75	36.38	37.56	289798
1998-08-12	37.75	37.75	37.25	37.50	456899
1998-08-13	37.44	37.56	36.50	37.50	573698
1998-08-14	37.44	38.13	37.19	37.63	770399
1998-08-17	37.88	38.00	37.31	37.38	461299
1998-08-18	37.69	38.94	37.38	38.94	309699
1998-08-19	39.00	39.00	38.00	38.09	268199
1998-08-20	38.00	38.25	37.00	37.13	209199
1998-08-21	37.06	37.06	35.38	36.56	302499
1998-08-24	36.56	37.25	36.25	36.75	125799
1998-08-25	36.75	37.75	36.56	36.88	332200
1998-08-26	40.38	40.88	39.06	39.81	4985400
1998-08-27	39.13	39.63	34.13	34.50	19596800
1998-08-28	36.00	36.25	34.63	35.25	2738899
1998-08-31	35.50	35.88	34.25	34.63	1288398
1998-09-01	34.00	34.13	32.63	34.13	1525098
1998-09-02	34.06	34.38	33.19	34.00	1945800
1998-09-03	33.63	34.08	33.38	33.81	741099
1998-09-04	33.94	34.13	33.13	34.00	1055199
1998-09-08	34.75	36.00	34.25	35.88	564999
1998-09-09	36.00	36.00	33.75	34.13	504799
1998-09-10	34.13	34.13	32.88	33.94	567599
1998-09-11	33.88	35.63	32.75	35.50	608399
1998-09-14	35.88	37.38	35.50	35.56	959399
1998-09-15	35.00	35.13	34.38	34.88	906798
1998-09-16	35.00	36.25	34.88	36.25	673699
1998-09-17	35.88	35.88	34.66	34.75	219699
1998-09-18	35.00	35.38	34.13	34.75	1039899
1998-09-21	34.00	35.63	33.63	35.63	316499
1998-09-22	35.75	35.75	34.75	35.44	299699
1998-09-23	35.50	36.50	35.00	36.50	517699
1998-09-24	36.13	36.25	34.38	34.81	317699
1998-09-25	34.44	36.19	34.38	35.81	261599
1998-09-28	36.44	36.56	35.50	36.00	390199
1998-09-29	36.00	36.56	35.75	36.00	531299
1998-09-30	36.00	36.38	35.50	36.25	437699
1998-10-01	35.63	36.13	34.63	34.63	668298
1998-10-02	34.75	35.38	34.38	35.13	560499
1998-10-05	34.69	35.13	33.81	34.94	385798
1998-10-06	35.63	36.00	33.94	34.50	272199
1998-10-07	34.50	34.50	32.50	33.06	436599
1998-10-08	32.31	32.31	28.88	30.25	1149399
1998-10-09	31.13	31.50	29.69	30.75	1946600
1998-10-12	31.75	32.44	31.44	32.06	385298
1998-10-13	32.13	32.50	31.63	32.25	754599
1998-10-14	32.31	34.19	32.13	33.50	1285898
1998-10-15	33.88	35.81	33.50	35.53	619498
1998-10-16	36.25	36.50	35.31	36.00	496099
1998-10-19	36.00	36.56	35.56	36.31	146498
1998-10-20	36.25	37.13	36.00	36.63	654899
1998-10-21	36.88	37.06	36.63	37.00	513099
1998-10-22	36.75	37.06	36.50	36.94	1298799
1998-10-23	36.69	36.81	36.38	36.38	605199
1998-10-26	36.38	37.06	36.38	37.00	891199
1998-10-27	37.00	37.00	36.09	36.50	405099
1998-10-28	36.00	37.00	36.00	36.69	362599
1998-10-29	36.63	36.88	36.44	36.81	189699
1998-10-30	36.81	37.06	36.69	37.00	441799
1998-11-02	36.94	37.69	36.88	37.13	406099
1998-11-03	37.25	38.00	37.25	37.63	363899
1998-11-04	37.88	38.25	37.75	38.25	838199
1998-11-05	38.06	39.06	38.00	38.94	570198
1998-11-06	38.75	39.00	38.50	38.69	286998
1998-11-09	38.63	39.50	38.63	38.94	472299
1998-11-10	38.75	39.25	38.63	39.00	650099
1998-11-11	38.88	39.25	38.69	38.81	605899
1998-11-12	38.81	39.13	38.56	39.03	610499
1998-11-13	38.81	39.38	38.75	39.03	496299
1998-11-16	39.00	39.44	38.75	39.13	409299
1998-11-17	39.06	40.25	39.06	39.94	738599
1998-11-18	39.63	40.00	39.50	39.75	1012899
1998-11-19	39.75	40.06	39.75	39.94	506499
1998-11-20	40.31	40.88	40.00	40.63	445499
1998-11-23	40.56	40.88	40.50	40.69	590399
1998-11-24	40.69	40.88	40.56	40.63	537499
1998-11-25	40.63	40.69	40.13	40.38	430798
1998-11-27	40.38	40.75	40.38	40.56	110599
1998-11-30	40.31	40.56	38.75	38.75	326299
1998-12-01	38.63	38.81	38.38	38.56	251999
1998-12-02	38.38	39.06	38.38	38.88	312299
1998-12-03	38.75	39.13	38.06	38.19	191298
1998-12-04	38.38	40.19	38.25	39.88	542199
1998-12-07	39.75	40.25	39.13	39.25	246799
1998-12-08	39.00	39.25	38.00	38.00	256199
1998-12-09	38.06	38.75	38.06	38.63	172899
1998-12-10	38.69	38.69	38.00	38.06	159399
1998-12-11	38.00	38.50	37.31	38.44	251699
1998-12-14	38.00	38.25	37.50	37.75	201499
1998-12-15	37.75	38.38	37.13	38.38	325599
1998-12-16	38.13	38.28	37.69	37.94	177799
1998-12-17	38.06	39.50	37.94	39.50	456499
1998-12-18	39.75	39.81	39.13	39.63	538199
1998-12-21	39.63	39.63	38.63	38.69	477498
1998-12-22	38.69	39.13	38.19	39.00	152199
1998-12-23	39.13	39.63	38.44	39.56	498399
1998-12-24	39.44	39.63	39.19	39.38	177799
1998-12-28	39.25	40.06	39.25	39.69	302999
1998-12-29	39.75	40.13	39.63	39.94	300799
1998-12-30	39.88	40.06	39.88	40.06	453799
1998-12-31	39.88	40.38	39.88	40.31	421799
1999-01-04	40.38	40.81	40.25	40.75	833999
1999-01-05	40.81	41.06	40.63	40.91	696199
1999-01-06	40.88	41.63	40.88	41.44	615799
1999-01-07	41.00	41.00	40.13	40.25	505299
1999-01-08	40.25	40.75	39.63	39.88	446599
1999-01-11	39.75	40.28	39.56	40.00	688499
1999-01-12	39.94	40.25	39.38	39.53	421699
1999-01-13	39.00	39.52	38.25	38.94	309299
1999-01-14	39.25	39.44	37.50	37.75	326899
1999-01-15	37.94	40.50	37.94	40.00	893999
1999-01-19	40.00	40.25	38.38	38.81	438099
1999-01-20	38.88	39.38	38.19	39.13	459299
1999-01-21	39.00	39.63	38.63	39.31	364499
1999-01-22	38.75	39.00	37.75	37.94	429898
1999-01-25	38.38	38.38	37.50	37.50	339898
1999-01-26	37.69	38.56	37.56	38.44	358599
1999-01-27	38.25	38.63	36.94	37.00	350899
1999-01-28	37.25	38.88	37.13	37.66	338098
1999-01-29	38.31	38.44	37.06	38.38	401399
1999-02-01	38.50	38.50	37.06	37.44	261999
1999-02-02	37.06	37.38	36.88	37.22	254499
1999-02-03	37.13	37.94	37.00	37.84	338398
1999-02-04	37.94	38.25	36.06	36.50	437699
1999-02-05	36.63	38.38	35.44	36.25	388799
1999-02-08	36.50	36.69	35.63	35.69	362199
1999-02-09	35.88	36.72	35.38	36.22	558199
1999-02-10	36.44	36.63	35.81	36.19	356299
1999-02-11	36.38	37.13	35.75	37.03	356699
1999-02-12	37.00	37.03	35.94	36.16	399399
1999-02-16	36.13	37.63	36.13	37.19	422599
1999-02-17	36.75	37.25	36.00	36.06	358699
1999-02-18	36.19	36.75	35.88	36.50	528098
1999-02-19	36.56	36.81	36.13	36.25	462999
1999-02-22	36.13	36.88	36.13	36.75	665298
1999-02-23	36.88	37.56	36.75	37.44	681299
1999-02-24	37.38	37.88	36.69	36.88	609799
1999-02-25	36.63	37.69	36.63	37.19	870799
1999-02-26	37.50	38.00	37.00	38.00	868499
1999-03-01	37.94	38.19	37.56	38.03	826299
1999-03-02	38.13	38.13	37.63	37.69	465399
1999-03-03	37.63	38.25	37.25	37.63	1163999
1999-03-04	37.38	38.06	37.13	38.03	281299
1999-03-05	38.06	38.31	38.06	38.25	446799
1999-03-08	38.31	38.31	37.50	37.75	370099
1999-03-09	37.63	38.06	36.94	37.69	398899
1999-03-10	37.50	38.31	37.25	38.19	309599
1999-03-11	38.19	38.56	37.75	38.22	363199
1999-03-12	38.25	38.25	37.88	37.88	266199
1999-03-15	37.88	38.75	37.75	38.38	456199
1999-03-16	38.38	38.56	37.94	38.00	331099
1999-03-17	38.00	38.00	36.50	36.72	455599
1999-03-18	36.75	38.13	36.50	37.63	523498
1999-03-19	38.00	38.50	37.06	37.13	612299
1999-03-22	37.00	37.69	36.81	37.31	217899
1999-03-23	37.31	37.31	35.88	36.69	342899
1999-03-24	36.81	37.00	36.00	36.44	319699
1999-03-25	36.31	36.38	35.75	36.06	281599
1999-03-26	36.13	36.13	35.38	35.50	292698
1999-03-29	35.50	36.25	35.50	35.69	488799
1999-03-30	35.56	35.75	35.31	35.38	437499
1999-03-31	35.75	36.06	34.56	34.63	438499
1999-04-01	34.88	34.94	34.38	34.72	750299
1999-04-05	35.31	35.31	34.69	34.97	627699
1999-04-06	34.88	35.00	34.75	34.97	436299
1999-04-07	35.00	36.13	34.88	36.00	462599
1999-04-08	36.00	36.38	35.13	35.50	541499
1999-04-09	35.50	35.56	35.06	35.41	282499
1999-04-12	35.38	36.25	35.06	36.13	413599
1999-04-13	36.06	36.31	35.06	35.13	240898
1999-04-14	35.25	35.69	35.19	35.50	504299
1999-04-15	35.63	36.00	34.75	35.50	294299
1999-04-16	35.31	35.94	34.88	35.63	406799
1999-04-19	35.50	37.19	35.50	37.09	604699
1999-04-20	36.75	37.38	36.75	37.19	371899
1999-04-21	36.88	37.63	36.88	37.13	470399
1999-04-22	37.06	37.56	37.00	37.19	446999
1999-04-23	37.25	37.44	37.06	37.25	227299
1999-04-26	37.25	37.44	37.13	37.31	321899
1999-04-27	37.31	37.63	37.25	37.25	293398
1999-04-28	37.19	37.50	37.19	37.50	241698
1999-04-29	37.38	38.19	37.38	37.81	594699
1999-04-30	37.88	38.19	37.56	37.75	726699
1999-05-03	37.63	38.56	37.56	38.41	503099
1999-05-04	38.19	38.56	38.19	38.50	698099
1999-05-05	38.44	38.88	38.00	38.88	670798
1999-05-06	38.50	38.88	37.88	38.84	532599
1999-05-07	38.69	39.13	38.50	39.13	379499
1999-05-10	38.81	38.88	37.75	37.88	325099
1999-05-11	38.00	38.94	38.00	38.50	517799
1999-05-12	38.56	38.56	37.81	38.44	400599
1999-05-13	38.44	39.13	38.19	38.63	476998
1999-05-14	38.50	38.88	38.00	38.22	442099
1999-05-17	38.13	38.25	37.69	37.94	233099
1999-05-18	37.81	38.13	37.25	37.81	478898
1999-05-19	37.75	38.50	37.69	37.75	439299
1999-05-20	37.69	37.94	37.25	37.38	542399
1999-05-21	37.25	38.13	37.25	38.06	223999
1999-05-24	38.13	38.13	37.06	37.44	434798
1999-05-25	37.13	38.00	37.06	37.31	357399
1999-05-26	37.31	38.00	37.31	37.81	401999
1999-05-27	37.63	37.69	36.50	36.50	428298
1999-05-28	36.50	37.94	36.50	37.88	560599
1999-06-01	37.88	38.00	36.25	36.56	456599
1999-06-02	36.63	37.50	36.50	37.38	366699
1999-06-03	37.50	37.88	37.25	37.84	251099
1999-06-04	37.63	38.38	37.63	38.19	512799
1999-06-07	38.25	38.75	38.13	38.38	575298
1999-06-08	38.31	38.44	37.81	37.94	363899
1999-06-09	37.88	38.25	37.88	38.22	425899
1999-06-10	38.00	38.06	37.38	37.56	569099
1999-06-11	37.56	38.00	37.00	37.31	330999
1999-06-14	37.19	37.50	37.00	37.50	170299
1999-06-15	37.31	37.88	37.00	37.50	271099
1999-06-16	37.75	38.25	37.63	38.00	288698
1999-06-17	38.25	38.56	37.88	38.50	201999
1999-06-18	37.31	38.44	37.31	37.63	829199
1999-06-21	38.00	38.25	37.63	37.75	256099
1999-06-22	37.75	38.25	37.31	38.00	307099
1999-06-23	37.63	38.00	37.56	37.81	199399
1999-06-24	37.63	37.75	37.00	37.50	251199
1999-06-25	37.63	38.06	37.44	37.88	306999
1999-06-28	37.94	38.06	37.50	38.00	673598
1999-06-29	37.94	38.75	37.88	38.50	324599
1999-06-30	38.50	38.50	37.50	38.44	487199
1999-07-01	38.25	38.88	37.81	38.81	444199
1999-07-02	38.69	38.75	37.88	38.38	273999
1999-07-06	38.06	38.50	37.75	38.44	235599
1999-07-07	38.38	39.00	38.00	38.94	290398
1999-07-08	38.63	38.63	38.06	38.06	182499
1999-07-09	38.38	38.50	38.06	38.16	103798
1999-07-12	38.25	38.25	37.63	37.69	188499
1999-07-13	37.63	37.75	36.56	37.19	251999
1999-07-14	37.50	37.63	36.06	36.75	377799
1999-07-15	37.06	37.19	36.75	36.78	317599
1999-07-16	36.91	37.00	36.44	36.84	286698
1999-07-19	36.63	37.00	36.63	36.97	194698
1999-07-20	36.50	36.75	36.38	36.50	233199
1999-07-21	36.50	37.25	36.44	36.63	289298
1999-07-22	36.88	37.31	36.81	36.84	429698
1999-07-23	36.81	37.00	36.63	36.63	184899
1999-07-26	36.50	37.00	36.31	36.44	147898
1999-07-27	36.63	36.94	36.44	36.75	198298
1999-07-28	36.63	36.69	36.06	36.06	155099
1999-07-29	36.06	36.09	35.50	35.75	374399
1999-07-30	35.63	35.81	35.25	35.56	366899
1999-08-02	35.63	36.38	35.50	35.63	523198
1999-08-03	35.88	36.19	35.56	35.69	516699
1999-08-04	35.56	36.31	35.56	35.94	714598
1999-08-05	36.00	36.13	35.63	35.69	619198
1999-08-06	35.63	35.81	35.50	35.50	299599
1999-08-09	35.69	35.69	34.75	34.81	404799
1999-08-10	34.63	34.88	34.19	34.69	307499
1999-08-11	34.78	36.44	34.63	36.28	880099
1999-08-12	36.30	36.31	35.50	35.53	414199
1999-08-13	35.56	36.25	35.56	36.25	314999
1999-08-16	36.13	36.19	35.50	35.63	220199
1999-08-17	35.81	36.19	35.75	36.16	245198
1999-08-18	36.38	36.38	35.50	36.31	335198
1999-08-19	36.31	36.50	36.00	36.13	364399
1999-08-20	36.25	37.00	36.19	36.78	435198
1999-08-23	36.56	37.13	36.56	37.00	631399
1999-08-24	36.94	37.00	36.75	36.97	1206999
1999-08-25	36.88	37.00	36.63	36.69	558799
1999-08-26	36.75	36.94	36.69	36.69	329099
1999-08-27	36.75	36.88	36.69	36.81	833399
1999-08-30	36.88	36.94	34.38	34.38	353499
1999-08-31	34.44	35.38	34.38	35.31	439499
1999-09-01	35.19	36.06	35.13	35.84	454999
1999-09-02	35.75	35.75	34.81	34.94	759099
1999-09-03	35.13	35.75	35.13	35.72	1172999
1999-09-07	35.81	35.88	35.19	35.50	968999
1999-09-08	35.44	35.50	34.94	35.25	441999
1999-09-09	34.94	35.19	34.56	35.00	243798
1999-09-10	35.06	35.19	34.63	34.75	139099
1999-09-13	34.50	34.69	34.13	34.56	283899
1999-09-14	34.13	34.13	33.13	33.25	573498
1999-09-15	33.94	34.94	33.50	33.63	843799
1999-09-16	33.69	34.00	33.13	33.13	280799
1999-09-17	33.31	33.69	31.44	32.06	1542499
1999-09-20	32.06	32.25	31.00	31.75	890499
1999-09-21	31.50	31.88	31.06	31.25	879999
1999-09-22	31.50	31.63	31.19	31.31	905698
1999-09-23	31.50	31.50	30.56	30.56	500599
1999-09-24	30.50	30.88	30.13	30.88	441799
1999-09-27	31.06	31.13	30.44	30.50	637899
1999-09-28	30.63	30.75	29.81	30.03	1009499
1999-09-29	30.00	30.06	29.69	29.81	677499
1999-09-30	29.81	30.13	29.63	30.00	873699
1999-10-01	29.94	30.06	29.31	29.97	818899
1999-10-04	30.22	31.19	30.19	31.00	712698
1999-10-05	31.06	31.25	29.88	30.13	460799
1999-10-06	30.50	31.13	30.38	30.69	866599
1999-10-07	30.94	31.00	30.00	30.06	402199
1999-10-08	30.38	31.00	30.13	30.97	459999
1999-10-11	31.19	31.25	30.25	30.25	289198
1999-10-12	30.38	30.50	29.81	29.94	263599
1999-10-13	30.06	30.06	28.94	29.00	338798
1999-10-14	29.00	29.06	28.25	28.75	566499
1999-10-15	28.31	28.38	27.38	27.50	607599
1999-10-18	27.44	28.25	27.44	28.13	778499
1999-10-19	27.56	27.56	26.25	27.06	1081499
1999-10-20	27.13	27.38	26.81	27.06	726799
1999-10-21	27.00	27.19	26.75	27.19	456599
1999-10-22	27.38	28.06	27.25	27.66	883099
1999-10-25	27.69	27.88	26.75	27.75	464899
1999-10-26	27.94	28.63	27.31	27.38	431698
1999-10-27	27.69	28.81	27.56	28.50	744299
1999-10-28	29.00	30.31	29.00	30.19	1202599
1999-10-29	30.56	30.81	30.00	30.06	1074199
1999-11-01	30.06	30.50	29.94	30.19	537499
1999-11-02	30.38	31.06	30.31	30.56	861098
1999-11-03	30.75	31.00	30.13	30.25	803399
1999-11-04	30.25	31.13	30.06	30.94	659899
1999-11-05	31.31	31.81	31.06	31.06	660399
1999-11-08	31.13	31.31	30.69	31.25	476898
1999-11-09	31.38	31.44	30.75	31.00	530698
1999-11-10	30.75	30.88	30.06	30.69	375699
1999-11-11	30.69	30.69	30.13	30.44	263299
1999-11-12	30.50	31.31	30.44	31.19	305399
1999-11-15	31.31	31.38	30.81	31.19	349599
1999-11-16	31.25	31.38	30.88	31.13	523398
1999-11-17	30.88	31.06	30.00	30.28	632299
1999-11-18	30.19	30.56	29.75	30.00	526498
1999-11-19	30.00	30.00	29.19	29.50	316899
1999-11-22	29.25	29.50	28.19	28.75	441599
1999-11-23	28.38	28.75	28.06	28.50	318999
1999-11-24	28.31	28.38	28.13	28.25	339798
1999-11-26	28.06	28.38	27.81	28.03	179999
1999-11-29	27.63	27.88	26.94	27.44	438999
1999-11-30	27.50	27.88	27.13	27.44	572798
1999-12-01	27.63	28.13	27.44	27.66	357999
1999-12-02	27.63	28.13	27.06	27.13	744799
1999-12-03	27.38	28.81	27.31	27.94	624198
1999-12-06	27.94	28.00	26.94	27.00	440899
1999-12-07	26.88	26.94	25.38	26.00	799899
1999-12-08	26.00	26.06	25.38	25.56	389199
1999-12-09	25.63	25.94	25.00	25.25	397799
1999-12-10	25.63	26.06	25.38	25.81	357099
1999-12-13	25.63	25.88	24.75	25.00	486599
1999-12-14	24.75	24.94	24.19	24.50	541699
1999-12-15	24.31	25.19	24.13	25.13	1453799
1999-12-16	25.25	25.38	23.75	23.75	872499
1999-12-17	23.88	24.63	23.19	24.44	1418199
1999-12-20	24.50	24.50	23.63	23.75	575298
1999-12-21	24.13	24.94	23.56	24.81	647599
1999-12-22	24.88	24.94	24.06	24.06	479798
1999-12-23	24.19	25.31	24.13	24.75	569399
1999-12-27	24.81	25.00	23.94	23.94	428398
1999-12-28	24.00	24.25	23.31	23.38	627199
1999-12-29	23.44	25.38	23.38	24.94	751499
1999-12-30	24.88	25.19	24.56	24.94	511999
1999-12-31	24.94	25.31	24.44	25.13	323999
2000-01-03	25.25	25.25	23.50	23.50	1043399
2000-01-04	23.56	23.56	22.44	22.81	1266999
2000-01-05	22.75	23.81	22.44	22.69	513999
2000-01-06	22.38	23.06	22.19	22.75	775199
2000-01-07	22.81	23.19	22.50	23.00	594299
2000-01-10	23.38	23.50	21.88	22.00	866799
2000-01-11	22.25	22.50	22.25	22.38	698699
2000-01-12	22.56	22.88	22.38	22.75	400099
2000-01-13	22.81	23.88	22.75	23.63	613699
2000-01-14	23.69	24.31	23.63	24.13	705699
2000-01-18	24.06	24.19	24.06	24.06	711199
2000-01-19	24.13	24.50	24.13	24.31	576198
2000-01-20	23.88	24.19	22.63	23.06	508299
2000-01-21	23.50	23.81	22.94	23.06	781999
2000-01-24	22.94	23.19	22.38	22.72	560699
2000-01-25	22.81	23.25	22.31	22.88	483498
2000-01-26	23.00	23.63	22.75	23.63	484299
2000-01-27	23.56	23.81	23.38	23.69	608499
2000-01-28	23.69	23.69	22.50	22.75	733299
2000-01-31	23.13	24.31	22.88	24.25	674399
2000-02-01	24.00	24.38	23.88	24.25	461299
2000-02-02	23.94	24.13	23.75	23.88	576498
2000-02-03	23.81	24.25	23.69	23.94	455099
2000-02-04	23.91	24.06	23.50	23.50	454099
2000-02-07	23.50	23.56	23.25	23.31	341999
2000-02-08	23.50	23.81	23.38	23.59	371399
2000-02-09	23.63	24.06	23.50	23.94	967899
2000-02-10	23.75	24.06	23.44	23.81	1076499
2000-02-11	23.69	24.06	23.50	23.63	531799
2000-02-14	23.63	23.75	23.13	23.25	692199
2000-02-15	23.25	23.56	22.94	23.44	522798
2000-02-16	23.38	23.63	23.25	23.44	437299
2000-02-17	23.50	23.56	22.50	22.88	451699
2000-02-18	22.56	22.63	21.69	21.75	798399
2000-02-22	21.88	22.00	21.69	21.81	530298
2000-02-23	21.88	21.88	21.25	21.25	672198
2000-02-24	21.25	21.38	20.38	20.81	844999
2000-02-25	20.81	21.13	20.25	20.31	873499
2000-02-28	20.31	21.25	20.25	21.25	800399
2000-02-29	21.25	21.25	20.00	20.25	863599
2000-03-01	20.38	20.38	19.63	19.88	503799
2000-03-02	20.00	20.00	19.19	19.25	801399
2000-03-03	19.56	19.63	19.13	19.31	1228899
2000-03-06	19.25	19.50	19.00	19.38	1352199
2000-03-07	19.56	19.56	19.00	19.13	677199
2000-03-08	19.13	19.19	18.31	18.44	1022599
2000-03-09	18.44	19.38	18.31	19.25	755299
2000-03-10	19.25	19.50	18.94	19.06	407399
2000-03-13	19.25	19.63	18.88	19.38	725899
2000-03-14	19.31	19.56	19.25	19.38	411699
2000-03-15	19.38	21.00	19.19	20.56	970199
2000-03-16	20.75	23.69	20.75	23.44	1104899
2000-03-17	23.06	24.00	22.50	22.63	1181899
2000-03-20	22.50	22.63	21.25	21.81	450499
2000-03-21	21.75	22.75	21.69	22.72	571198
2000-03-22	22.69	23.00	22.00	22.75	466099
2000-03-23	22.94	23.13	21.50	23.06	365999
2000-03-24	22.88	23.06	22.75	22.75	326699
2000-03-27	22.94	23.11	21.88	22.00	407999
2000-03-28	21.94	22.69	21.44	22.19	434298
2000-03-29	22.31	22.69	22.00	22.38	352299
2000-03-30	22.38	22.50	21.69	21.94	291098
2000-03-31	22.00	23.25	21.52	22.81	478498
2000-04-03	22.88	25.50	22.81	24.50	1091699
2000-04-04	24.25	24.63	23.31	24.00	605499
2000-04-05	23.88	24.13	23.13	23.33	601399
2000-04-06	23.44	23.75	22.56	22.94	478898
2000-04-07	23.06	23.06	21.81	21.94	499599
2000-04-10	22.44	22.50	21.88	22.06	326499
2000-04-11	22.00	22.44	21.81	21.94	348799
2000-04-12	22.13	22.94	21.81	22.11	669798
2000-04-13	21.94	22.13	21.56	21.84	341599
2000-04-14	21.52	21.63	20.25	20.64	457599
2000-04-17	20.63	20.94	19.94	20.58	765598
2000-04-18	20.63	21.31	20.13	21.25	575798
2000-04-19	21.38	21.44	20.75	20.94	367799
2000-04-20	21.00	21.38	20.69	21.13	376699
2000-04-24	20.94	22.13	20.81	21.69	735799
2000-04-25	21.69	22.19	21.69	22.00	1198699
2000-04-26	22.00	22.00	21.63	21.69	433698
2000-04-27	21.63	21.63	20.38	20.88	419899
2000-04-28	21.03	21.06	20.13	20.44	487699
2000-05-01	20.38	21.00	20.25	20.63	515399
2000-05-02	20.75	20.75	20.19	20.38	225399
2000-05-03	20.06	20.63	20.00	20.38	519199
2000-05-04	20.44	20.44	19.81	20.13	342399
2000-05-05	20.19	20.19	19.19	19.19	615899
2000-05-08	19.25	20.75	19.13	20.38	456899
2000-05-09	20.44	20.88	20.13	20.38	292598
2000-05-10	20.31	20.50	19.81	19.88	197998
2000-05-11	20.00	20.63	19.88	20.25	304399
2000-05-12	20.44	20.81	20.25	20.63	354899
2000-05-15	20.56	21.00	20.50	20.81	366699
2000-05-16	20.88	21.13	20.63	20.69	439199
2000-05-17	20.69	20.81	20.38	20.81	480398
2000-05-18	20.81	21.50	20.69	21.50	337798
2000-05-19	21.00	21.25	20.94	21.13	490599
2000-05-22	21.00	22.00	21.00	22.00	625298
2000-05-23	22.00	22.38	21.75	22.06	687999
2000-05-24	22.00	22.50	22.00	22.00	1269399
2000-05-25	22.06	22.31	21.88	22.06	923299
2000-05-26	22.19	22.25	22.00	22.13	642299
2000-05-30	22.13	22.75	22.06	22.75	761298
2000-05-31	22.69	22.88	22.31	22.63	329899
2000-06-01	22.50	23.75	22.50	23.56	387598
2000-06-02	23.75	24.97	23.75	24.44	488699
2000-06-05	24.44	24.44	23.44	23.56	551099
2000-06-06	23.56	23.75	23.06	23.13	218999
2000-06-07	23.38	23.81	23.25	23.50	180599
2000-06-08	23.69	23.69	23.00	23.13	263799
2000-06-09	23.38	23.44	22.81	22.88	551899
2000-06-12	22.88	23.19	22.75	23.13	395999
2000-06-13	23.00	23.06	22.69	22.81	488799
2000-06-14	22.88	23.06	22.56	23.00	609999
2000-06-15	22.81	22.88	21.69	21.75	1012199
2000-06-16	21.19	21.63	20.13	20.31	1319099
2000-06-19	20.44	21.63	20.25	21.31	526898
2000-06-20	21.56	21.63	20.44	21.13	434898
2000-06-21	20.88	21.13	20.31	20.50	630299
2000-06-22	20.56	20.75	20.31	20.50	365699
2000-06-23	20.56	21.13	20.44	20.75	848499
2000-06-26	21.00	21.13	20.69	20.94	392599
2000-06-27	21.06	21.06	20.81	20.81	301299
2000-06-28	21.06	21.25	20.81	20.81	578699
2000-06-29	20.94	20.94	20.50	20.50	342299
2000-06-30	20.50	20.75	19.69	19.88	816899
2000-07-03	19.88	21.81	19.88	21.00	802399
2000-07-05	21.13	21.94	20.94	21.44	676199
2000-07-06	21.19	21.38	21.00	21.00	282699
2000-07-07	21.19	21.88	21.08	21.56	781499
2000-07-10	21.50	22.00	21.50	21.94	318299
2000-07-11	21.50	21.75	21.44	21.63	362799
2000-07-12	21.50	21.63	21.06	21.44	632299
2000-07-13	21.31	21.63	21.25	21.38	598799
2000-07-14	21.31	21.94	21.31	21.81	228299
2000-07-17	21.63	21.75	20.94	21.19	245698
2000-07-18	20.69	21.31	20.63	21.25	233099
2000-07-19	21.31	21.38	20.69	20.94	508199
2000-07-20	21.00	21.75	20.97	21.69	469799
2000-07-21	21.44	21.88	21.38	21.44	282199
2000-07-24	21.38	21.50	21.00	21.38	350799
2000-07-25	21.25	21.31	21.00	21.13	264899
2000-07-26	21.06	21.19	20.25	20.31	546799
2000-07-27	20.34	20.81	20.19	20.31	289198
2000-07-28	20.19	20.44	19.88	20.13	268199
2000-07-31	20.06	20.19	19.94	19.94	529598
2000-08-01	19.94	20.31	19.88	20.13	255599
2000-08-02	20.00	20.50	20.00	20.30	274099
2000-08-03	20.00	21.13	19.88	21.00	453799
2000-08-04	21.00	21.81	20.94	21.75	565399
2000-08-07	21.81	21.81	21.25	21.63	328399
2000-08-08	21.59	21.94	21.56	21.88	603399
2000-08-09	22.00	22.06	21.38	21.81	350599
2000-08-10	21.81	22.31	21.81	21.88	306299
2000-08-11	22.06	22.25	21.88	22.06	309899
2000-08-14	22.25	22.38	22.06	22.31	366299
2000-08-15	22.22	22.25	21.88	21.88	160799
2000-08-16	21.88	22.17	21.50	21.50	221299
2000-08-17	21.72	22.00	21.44	21.61	303999
2000-08-18	21.50	21.75	21.31	21.44	325999
2000-08-21	21.44	21.94	21.44	21.81	321599
2000-08-22	21.88	22.44	21.75	22.13	339298
2000-08-23	22.13	22.31	21.81	21.88	282299
2000-08-24	21.91	22.00	21.44	21.44	257799
2000-08-25	21.38	21.75	21.19	21.19	435698
2000-08-28	21.06	21.56	21.06	21.38	577598
2000-08-29	21.44	21.50	21.13	21.31	295099
2000-08-30	21.25	21.63	21.13	21.38	405999
2000-08-31	21.44	21.94	21.31	21.75	272899
2000-09-01	21.75	22.13	21.75	21.94	495399
2000-09-05	21.94	22.56	21.94	22.44	485799
2000-09-06	22.44	23.25	22.44	22.94	496499
2000-09-07	22.94	23.31	22.94	23.31	586499
2000-09-08	23.44	24.19	23.38	24.13	909298
2000-09-11	24.09	24.63	23.88	24.50	1120199
2000-09-12	24.44	24.94	24.44	24.81	613899
2000-09-13	24.88	25.25	24.75	24.81	584099
2000-09-14	24.94	24.94	24.56	24.75	571498
2000-09-15	24.56	24.75	24.50	24.75	899699
2000-09-18	24.72	24.75	23.88	24.06	720198
2000-09-19	24.19	24.31	24.00	24.00	473899
2000-09-20	23.94	24.06	23.13	23.56	653799
2000-09-21	23.53	23.56	22.56	23.19	556399
2000-09-22	23.00	23.00	22.06	22.19	1061099
2000-09-25	22.25	22.81	22.19	22.44	710499
2000-09-26	22.69	22.94	22.44	22.75	326399
2000-09-27	22.88	23.00	22.25	23.00	302699
2000-09-28	22.75	23.75	22.44	23.31	506099
2000-09-29	23.22	23.25	22.50	22.69	694099
2000-10-02	22.75	23.56	22.38	23.50	669098
2000-10-03	23.50	23.95	23.44	23.56	349499
2000-10-04	23.44	23.88	23.13	23.19	259399
2000-10-05	23.25	23.38	22.81	22.94	309899
2000-10-06	22.94	22.94	22.00	22.06	361499
2000-10-09	22.00	22.69	21.50	21.88	260699
2000-10-10	21.81	21.94	21.13	21.31	372499
2000-10-11	21.38	21.81	20.25	20.88	477298
2000-10-12	20.88	21.00	20.06	20.31	378699
2000-10-13	20.25	21.38	20.19	21.25	388198
2000-10-16	21.11	21.25	20.81	20.94	383398
2000-10-17	20.94	21.19	20.63	20.69	654799
2000-10-18	20.69	20.94	20.13	20.56	513299
2000-10-19	20.69	22.19	20.69	21.75	606299
2000-10-20	21.38	21.69	20.88	20.94	673498
2000-10-23	21.00	21.00	20.44	20.50	470399
2000-10-24	20.61	20.88	20.56	20.69	421799
2000-10-25	20.63	21.44	20.63	21.25	471199
2000-10-26	21.38	21.75	21.00	21.56	547799
2000-10-27	21.56	22.00	21.19	21.75	515099
2000-10-30	21.97	22.88	21.88	22.75	351399
2000-10-31	22.56	23.63	22.56	23.56	1104399
2000-11-01	23.44	23.75	23.31	23.63	670298
2000-11-02	23.44	24.19	23.44	23.56	452899
2000-11-03	23.69	23.88	23.50	23.75	439099
2000-11-06	23.75	24.31	23.69	24.31	769399
2000-11-07	24.19	24.50	24.06	24.25	976699
2000-11-08	24.13	24.50	24.13	24.25	711399
2000-11-09	24.27	24.75	23.69	23.94	1394399
2000-11-10	23.88	24.06	23.00	23.06	860998
2000-11-13	23.00	23.50	22.88	23.13	424699
2000-11-14	23.31	23.75	23.13	23.31	397199
2000-11-15	23.34	23.38	22.56	22.81	511799
2000-11-16	22.97	23.06	22.50	22.94	353299
2000-11-17	22.94	23.19	22.63	22.81	554399
2000-11-20	22.75	22.81	22.44	22.44	380298
2000-11-21	22.53	22.94	22.44	22.88	361099
2000-11-22	22.84	23.00	22.63	22.63	355499
2000-11-24	22.81	23.19	22.69	23.00	218499
2000-11-27	23.00	23.44	22.94	23.13	365299
2000-11-28	23.13	23.75	23.00	23.38	427598
2000-11-29	23.41	24.06	23.38	24.00	452399
2000-11-30	24.03	24.31	23.88	24.25	1553699
2000-12-01	24.19	24.69	24.13	24.19	771999
2000-12-04	24.25	24.56	24.19	24.44	518899
2000-12-05	24.38	24.88	24.31	24.75	618298
2000-12-06	24.75	25.64	24.38	24.86	1396199
2000-12-07	24.75	25.38	24.63	25.13	417599
2000-12-08	24.94	26.00	24.94	25.63	706399
2000-12-11	25.81	26.25	25.38	26.25	615299
2000-12-12	26.13	26.19	25.50	25.63	570798
2000-12-13	25.59	25.88	25.00	25.00	404599
2000-12-14	25.00	25.00	24.13	24.69	507899
2000-12-15	24.50	25.00	24.31	24.63	1457299
2000-12-18	24.50	25.50	24.06	25.50	1075599
2000-12-19	25.44	26.94	25.31	26.31	1502599
2000-12-20	26.00	26.50	25.69	26.44	542699
2000-12-21	26.50	27.00	25.88	26.94	1604699
2000-12-22	26.81	27.56	26.75	27.56	1278099
2000-12-26	27.38	27.63	27.31	27.63	297199
2000-12-27	27.34	28.00	27.31	27.81	395999
2000-12-28	27.78	27.81	27.56	27.81	495699
2000-12-29	27.81	27.88	27.25	27.31	541399
2001-01-02	27.44	27.50	26.63	27.13	1068399
2001-01-03	27.06	28.38	26.25	28.20	961099
2001-01-04	28.11	28.88	28.00	28.63	742999
2001-01-05	28.69	28.69	27.50	27.94	592099
2001-01-08	27.69	27.94	27.25	27.63	764698
2001-01-09	27.56	27.81	26.94	27.44	878599
2001-01-10	27.38	27.88	27.19	27.50	750999
2001-01-11	27.50	28.13	27.44	28.00	1437999
2001-01-12	28.19	28.19	27.38	27.69	804799
2001-01-16	27.56	28.50	27.31	28.38	688799
2001-01-17	28.50	29.00	28.50	28.88	561799
2001-01-18	28.81	28.88	28.31	28.34	876999
2001-01-19	28.25	28.75	27.88	28.25	738699
2001-01-22	28.19	29.19	28.13	29.16	952298
2001-01-23	29.06	29.31	28.81	28.94	407999
2001-01-24	29.00	29.06	28.81	29.00	506899
2001-01-25	29.00	29.31	28.88	28.94	474099
2001-01-26	28.94	29.56	28.88	29.31	724499
2001-01-29	29.38	30.06	29.25	29.50	899199
2001-01-30	29.56	29.75	29.31	29.69	256599
2001-01-31	29.75	29.81	29.38	29.75	613699
2001-02-01	29.75	30.00	29.50	29.81	353699
2001-02-02	29.70	30.00	29.63	29.75	717398
2001-02-05	29.91	29.94	29.69	29.88	542399
2001-02-06	29.94	30.00	29.63	29.69	336398
2001-02-07	29.56	29.94	29.50	29.81	693399
2001-02-08	29.94	30.00	29.69	29.88	372399
2001-02-09	29.75	30.00	29.69	29.94	585299
2001-02-12	29.81	30.44	29.75	30.00	606999
2001-02-13	29.88	30.06	29.75	29.94	397499
2001-02-14	29.88	30.00	29.69	29.88	523198
2001-02-15	29.75	30.19	29.75	30.19	611799
2001-02-16	29.94	30.56	29.94	30.50	419899
2001-02-20	30.38	30.50	29.81	30.00	642499
2001-02-21	29.75	30.25	29.69	29.94	638099
2001-02-22	29.94	30.19	29.19	29.94	1393099
2001-02-23	29.94	30.19	29.69	30.05	1105499
2001-02-26	29.88	30.38	29.81	30.38	550099
2001-02-27	30.31	30.69	30.00	30.25	562099
2001-02-28	30.22	30.56	29.56	30.00	565899
2001-03-01	29.88	30.50	29.75	30.38	599599
2001-03-02	30.19	31.19	30.06	31.19	758299
2001-03-05	30.94	31.38	30.75	31.25	522398
2001-03-06	31.38	31.63	30.94	31.13	416699
2001-03-07	31.06	32.00	31.00	32.00	665298
2001-03-08	31.94	32.06	31.63	32.00	493299
2001-03-09	31.94	31.94	31.06	31.25	317299
2001-03-12	31.25	31.25	29.63	29.81	624398
2001-03-13	29.94	30.38	29.38	30.38	736199
2001-03-14	29.44	29.81	28.56	28.94	559899
2001-03-15	29.00	29.75	29.00	29.44	585699
2001-03-16	28.81	29.44	28.75	29.00	1342999
2001-03-19	29.19	29.25	28.25	28.81	737899
2001-03-20	28.94	29.00	28.03	28.06	777899
2001-03-21	28.06	28.13	27.13	27.19	805599
2001-03-22	27.08	27.31	26.00	26.75	1409999
2001-03-23	26.75	28.00	26.69	27.69	1002898
2001-03-26	28.00	28.19	27.88	28.13	1026899
2001-03-27	28.06	28.38	27.88	28.19	1304899
2001-03-28	28.25	28.25	27.81	28.13	910098
2001-03-29	27.94	28.50	27.88	28.17	660399
2001-03-30	28.44	29.31	28.31	28.44	2350599
2001-04-02	28.38	29.50	28.13	28.88	1675799
2001-04-03	28.81	28.94	28.44	28.88	1508399
2001-04-04	28.94	29.00	27.63	28.00	775499
2001-04-05	28.19	29.31	28.13	29.25	928899
2001-04-06	29.27	29.28	28.50	28.88	1192298
2001-04-09	28.88	29.21	28.88	29.05	1011899
2001-04-10	29.03	29.99	29.03	29.93	1088499
2001-04-11	29.81	30.25	29.80	30.14	1348899
2001-04-12	29.74	30.39	29.65	30.34	678899
2001-04-16	30.13	30.50	29.90	30.09	903798
2001-04-17	30.15	30.15	29.82	30.04	1156699
2001-04-18	30.00	31.30	30.00	31.08	958298
2001-04-19	31.01	31.26	30.90	31.02	621398
2001-04-20	30.90	31.08	30.43	30.72	1089999
2001-04-23	30.71	30.80	30.45	30.78	894699
2001-04-24	30.70	30.77	30.34	30.48	1038699
2001-04-25	30.53	30.55	29.75	30.55	836899
2001-04-26	30.28	30.63	30.13	30.14	479698
2001-04-27	30.15	31.01	30.15	31.00	594299
2001-04-30	31.00	31.00	30.09	30.45	876999
2001-05-01	30.20	30.49	29.83	30.00	560899
2001-05-02	30.09	30.51	29.93	30.50	534599
2001-05-03	30.26	30.50	29.95	30.41	400299
2001-05-04	30.19	30.55	30.00	30.55	480498
2001-05-07	30.51	30.65	30.33	30.35	263899
2001-05-08	30.27	30.46	30.11	30.17	455299
2001-05-09	30.10	30.25	29.95	30.04	673298
2001-05-10	30.08	30.45	29.95	30.03	408799
2001-05-11	30.08	30.33	29.65	29.95	406899
2001-05-14	29.86	30.20	29.75	30.17	293999
2001-05-15	29.99	30.38	29.85	30.34	313899
2001-05-16	30.09	31.00	29.95	30.99	501399
2001-05-17	30.90	31.08	30.57	30.69	426499
2001-05-18	30.53	30.63	30.30	30.53	669098
2001-05-21	30.60	30.70	30.29	30.42	591599
2001-05-22	30.54	31.20	30.20	30.82	534199
2001-05-23	31.00	31.13	30.79	30.80	624498
2001-05-24	30.79	31.23	30.75	30.76	525998
2001-05-25	30.75	30.94	30.54	30.55	271599
2001-05-29	30.47	30.95	30.36	30.90	451499
2001-05-30	30.90	31.04	30.62	30.62	422299
2001-05-31	30.69	31.14	30.50	31.03	359399
2001-06-01	30.95	31.09	30.57	31.07	370399
2001-06-04	31.13	31.25	30.85	31.19	277099
2001-06-05	31.18	31.58	31.13	31.58	380498
2001-06-06	31.58	31.58	30.93	31.32	435998
2001-06-07	31.25	31.31	30.93	31.19	428498
2001-06-08	31.28	31.28	30.71	30.91	362299
2001-06-11	30.91	31.11	30.74	30.75	402299
2001-06-12	30.70	30.71	30.33	30.66	958699
2001-06-13	30.62	30.63	30.10	30.16	1344999
2001-06-14	30.06	30.09	29.21	29.60	2020899
2001-06-15	29.68	30.23	29.55	30.10	3807699
2001-06-18	30.08	30.49	29.87	30.33	730099
2001-06-19	30.32	30.95	30.30	30.84	921299
2001-06-20	30.79	31.47	30.70	31.19	659799
2001-06-21	31.27	31.95	31.18	31.93	837299
2001-06-22	31.90	32.00	31.26	31.27	611799
2001-06-25	31.22	31.68	31.22	31.34	551699
2001-06-26	31.26	31.46	31.05	31.33	1124199
2001-06-27	31.23	31.74	31.02	31.23	457899
2001-06-28	31.38	31.91	31.23	31.75	636299
2001-06-29	31.74	32.99	31.32	32.00	1472798
2001-07-02	31.51	32.25	31.45	32.14	715498
2001-07-03	31.80	32.11	31.76	32.02	271299
2001-07-05	31.99	32.10	31.85	31.88	263199
2001-07-06	31.94	31.94	31.25	31.41	1057499
2001-07-09	31.59	31.60	31.08	31.37	623398
2001-07-10	31.40	31.41	30.89	30.89	1134299
2001-07-11	30.82	31.18	30.75	31.00	394899
2001-07-12	31.04	31.50	30.72	31.41	264499
2001-07-13	31.30	32.04	31.13	31.91	423199
2001-07-16	31.76	32.05	31.51	31.63	362399
2001-07-17	31.65	32.20	31.50	32.11	263499
2001-07-18	31.92	32.45	31.81	32.33	445399
2001-07-19	32.40	32.50	31.84	32.04	631199
2001-07-20	31.79	31.98	31.68	31.69	365199
2001-07-23	31.66	31.89	31.53	31.64	553599
2001-07-24	31.63	31.78	31.32	31.41	368599
2001-07-25	31.42	31.49	30.87	31.18	704499
2001-07-26	31.18	31.75	30.95	31.65	604899
2001-07-27	31.59	32.04	31.58	31.99	373699
2001-07-30	31.80	32.20	31.78	31.96	666098
2001-07-31	31.96	32.18	31.83	32.00	711899
2001-08-01	32.03	32.25	31.73	32.22	509399
2001-08-02	32.21	32.40	31.96	32.14	259399
2001-08-03	32.08	32.35	31.99	32.35	406399
2001-08-06	32.35	32.50	32.09	32.09	388799
2001-08-07	32.10	32.45	32.05	32.29	430998
2001-08-08	32.08	32.26	31.95	32.00	324399
2001-08-09	31.95	32.05	31.71	31.99	442399
2001-08-10	31.95	32.35	31.46	32.00	356799
2001-08-13	32.01	32.15	31.90	32.03	357799
2001-08-14	32.14	32.34	31.75	31.92	225599
2001-08-15	31.80	32.17	31.56	31.65	242398
2001-08-16	31.52	31.90	31.47	31.88	219099
2001-08-17	31.50	31.90	31.41	31.58	438599
2001-08-20	31.64	31.85	31.40	31.49	405699
2001-08-21	31.40	31.90	31.15	31.42	270699
2001-08-22	31.45	31.77	31.41	31.59	204899
2001-08-23	31.58	31.78	31.25	31.25	198598
2001-08-24	31.30	31.45	30.69	30.85	436299
2001-08-27	30.85	31.10	30.05	30.06	420099
2001-08-28	30.10	30.36	30.00	30.04	462499
2001-08-29	30.10	30.10	29.52	29.60	436599
2001-08-30	29.74	30.08	29.35	29.47	681099
2001-08-31	29.34	29.79	29.27	29.40	322099
2001-09-04	29.40	30.16	28.73	29.81	1018099
2001-09-05	29.60	29.83	29.30	29.61	538499
2001-09-06	29.54	29.60	28.78	29.05	514599
2001-09-07	28.99	29.00	28.25	28.30	428898
2001-09-10	28.28	28.69	27.83	28.32	694799
2001-09-17	27.82	27.94	25.98	27.46	802199
2001-09-18	27.58	28.52	27.35	28.14	737399
2001-09-19	28.12	28.75	27.12	27.92	559799
2001-09-20	27.97	27.98	27.01	27.19	1016399
2001-09-21	26.19	27.32	25.73	26.85	1148198
2001-09-24	27.09	27.82	27.08	27.55	623198
2001-09-25	27.66	28.25	27.56	28.04	648199
2001-09-26	28.21	28.25	27.82	28.04	724299
2001-09-27	28.04	28.25	27.88	28.17	907898
2001-09-28	28.25	29.07	28.11	28.86	999198
2001-10-01	28.90	29.25	28.18	29.22	875099
2001-10-02	29.24	29.44	28.76	29.06	890699
2001-10-03	29.19	29.37	28.91	29.16	955198
2001-10-04	28.97	29.23	28.40	28.53	852199
2001-10-05	28.90	29.10	27.34	27.77	1377898
2001-10-08	27.84	27.85	26.25	26.34	908298
2001-10-09	26.51	26.98	26.35	26.75	1211599
2001-10-10	26.65	27.22	26.37	26.98	815698
2001-10-11	27.00	27.56	26.95	27.28	752799
2001-10-12	27.27	27.34	26.68	26.83	838399
2001-10-15	26.99	27.42	26.60	27.18	431498
2001-10-16	27.32	28.00	27.16	27.48	643099
2001-10-17	27.51	27.81	26.88	27.03	239198
2001-10-18	26.85	27.26	26.67	26.69	390199
2001-10-19	27.01	27.23	26.60	26.91	879599
2001-10-22	26.77	27.50	26.77	27.37	380298
2001-10-23	27.55	27.72	27.23	27.46	602399
2001-10-24	27.53	27.69	27.31	27.64	620098
2001-10-25	27.47	28.06	26.86	28.00	499899
2001-10-26	27.89	28.25	27.57	28.14	416799
2001-10-29	28.10	28.30	27.31	27.61	661299
2001-10-30	27.48	27.61	26.88	27.20	448399
2001-10-31	27.40	27.58	26.90	26.91	434698
2001-11-01	26.86	27.60	26.65	27.49	524798
2001-11-02	27.49	27.82	27.06	27.61	379399
2001-11-05	27.59	28.50	27.59	28.28	406699
2001-11-06	28.20	28.87	27.90	28.76	460099
2001-11-07	28.76	29.24	28.42	28.84	468499
2001-11-08	28.67	29.19	28.66	28.83	495999
2001-11-09	28.86	28.98	28.45	28.91	306199
2001-11-12	28.85	28.97	28.11	28.76	320299
2001-11-13	28.75	29.26	28.75	29.15	476498
2001-11-14	29.18	29.38	29.03	29.29	591799
2001-11-15	29.28	29.49	29.04	29.13	404199
2001-11-16	29.00	29.11	28.61	28.95	355199
2001-11-19	28.93	29.35	28.92	29.19	174599
2001-11-20	29.18	29.24	28.75	29.15	287698
2001-11-21	29.10	29.16	28.62	28.75	289898
2001-11-23	28.62	29.23	28.61	29.16	72899
2001-11-26	29.19	29.45	29.10	29.37	198398
2001-11-27	29.30	29.52	29.05	29.15	350899
2001-11-28	29.23	29.30	28.97	28.97	461999
2001-11-29	29.04	29.20	28.90	29.14	722199
2001-11-30	29.09	29.17	28.75	28.77	658899
2001-12-03	28.69	28.77	28.18	28.47	384398
2001-12-04	28.50	29.10	28.50	28.95	465699
2001-12-05	29.10	29.75	28.90	29.62	490299
2001-12-06	29.63	29.86	29.39	29.59	657399
2001-12-07	29.33	29.59	29.28	29.57	325899
2001-12-10	29.59	29.59	29.22	29.27	287598
2001-12-11	29.27	29.79	29.14	29.61	360599
2001-12-12	29.51	29.59	29.11	29.49	326399
2001-12-13	29.39	29.51	28.86	28.97	373399
2001-12-14	28.95	29.25	28.68	29.20	643799
2001-12-17	29.20	29.49	29.06	29.34	546099
2001-12-18	29.43	29.75	29.15	29.70	487499
2001-12-19	29.59	30.01	29.40	29.89	639099
2001-12-20	29.82	30.25	29.82	30.09	919999
2001-12-21	30.27	30.27	29.61	29.94	909198
2001-12-24	30.01	30.12	29.78	29.94	172599
2001-12-26	29.92	30.12	29.75	29.75	285298
2001-12-27	29.76	29.94	29.67	29.74	193698
2001-12-28	29.73	30.05	29.73	29.95	362299
2001-12-31	30.10	30.29	29.93	29.94	513999
2002-01-02	29.98	30.00	29.54	29.98	639199
2002-01-03	29.90	30.37	29.90	30.10	806399
2002-01-04	30.03	30.57	30.03	30.36	456099
2002-01-07	30.35	30.64	30.35	30.50	492699
2002-01-08	30.64	30.64	30.15	30.22	522698
2002-01-09	30.18	30.56	30.07	30.30	612999
2002-01-10	30.19	30.54	29.95	30.42	464699
2002-01-11	30.47	30.54	29.97	30.01	389699
2002-01-14	30.13	30.20	29.79	30.05	569800
2002-01-15	30.18	30.63	30.04	30.63	528798
2002-01-16	30.63	30.64	30.19	30.35	603799
2002-01-17	30.28	31.05	30.14	30.78	658599
2002-01-18	30.05	31.24	29.70	30.80	639399
2002-01-22	30.95	31.09	30.70	30.97	564499
2002-01-23	30.85	31.34	30.84	31.27	620698
2002-01-24	31.14	31.49	31.13	31.41	363099
2002-01-25	31.41	31.58	31.15	31.55	255699
2002-01-28	31.44	31.50	31.30	31.47	339898
2002-01-29	31.43	31.60	30.48	30.63	1105199
2002-01-30	30.60	31.07	29.98	30.96	1024399
2002-01-31	30.95	31.28	30.74	31.27	477698
2002-02-01	31.21	31.32	30.92	31.29	347499
2002-02-04	31.30	31.32	30.65	30.69	689299
2002-02-05	30.75	31.00	30.40	30.83	459399
2002-02-06	30.66	30.82	30.35	30.59	542999
2002-02-07	30.59	31.55	30.50	30.67	1036899
2002-02-08	30.76	31.23	30.51	31.21	370499
2002-02-11	31.20	31.32	30.90	31.25	491099
2002-02-12	31.07	31.40	31.00	31.21	517599
2002-02-13	31.19	31.60	31.14	31.59	492799
2002-02-14	31.58	32.01	31.35	31.99	1124599
2002-02-15	31.99	32.08	31.60	31.70	434498
2002-02-19	31.55	31.69	31.06	31.32	476598
2002-02-20	31.33	31.87	31.20	31.68	662099
2002-02-21	31.64	31.92	31.29	31.34	372999
2002-02-22	31.31	31.68	31.12	31.58	513899
2002-02-25	31.51	32.10	31.46	32.04	412399
2002-02-26	31.94	32.49	31.92	32.25	441699
2002-02-27	32.34	32.69	32.16	32.52	949099
2002-02-28	32.53	32.75	32.27	32.50	658999
2002-03-01	32.44	32.99	32.29	32.95	538399
2002-03-04	32.70	33.67	32.69	33.58	700199
2002-03-05	33.54	33.99	33.35	33.50	529498
2002-03-06	33.50	34.25	33.35	34.19	692799
2002-03-07	34.38	34.49	33.92	34.02	898999
2002-03-08	34.09	34.31	33.90	34.16	533599
2002-03-11	33.98	34.65	33.90	34.56	869499
2002-03-12	34.45	34.60	34.01	34.51	475998
2002-03-13	34.61	34.61	33.93	34.08	619698
2002-03-14	33.85	33.99	33.68	33.89	331999
2002-03-15	33.65	34.85	33.61	34.78	1081599
2002-03-18	34.63	34.86	34.25	34.43	691699
2002-03-19	34.31	34.73	34.31	34.66	386198
2002-03-20	34.42	34.57	34.16	34.16	371599
2002-03-21	34.05	34.25	33.78	34.16	330499
2002-03-22	34.16	34.35	33.82	34.23	367099
2002-03-25	34.35	34.39	33.68	33.77	501999
2002-03-26	33.78	34.23	33.77	34.15	554299
2002-03-27	33.95	34.75	33.94	34.65	493099
2002-03-28	34.47	34.72	34.29	34.35	559099
2002-04-01	34.50	34.64	33.82	34.43	680099
2002-04-02	34.58	34.64	34.26	34.52	638199
2002-04-03	34.65	34.65	33.72	33.89	659799
2002-04-04	33.64	34.04	33.61	33.97	605099
2002-04-05	33.93	34.25	33.78	34.00	617099
2002-04-08	33.90	34.23	33.72	34.12	680499
2002-04-09	34.04	34.49	33.93	34.37	605199
2002-04-10	34.37	34.78	34.24	34.63	879199
2002-04-11	34.68	34.75	34.33	34.36	802899
2002-04-12	34.48	34.78	34.38	34.73	378499
2002-04-15	34.78	34.83	34.23	34.32	487999
2002-04-16	34.47	34.99	34.29	34.85	567899
2002-04-17	34.96	35.00	34.50	34.97	1198899
2002-04-18	34.96	38.40	34.71	34.97	1347199
2002-04-19	35.06	35.27	34.86	35.16	534099
2002-04-22	35.22	35.22	34.70	34.77	365199
2002-04-23	34.78	35.03	34.41	34.79	566299
2002-04-24	34.60	35.00	34.59	34.78	369199
2002-04-25	34.89	34.89	34.29	34.80	321899
2002-04-26	34.70	34.90	34.48	34.53	290998
2002-04-29	34.52	34.92	34.28	34.80	888399
2002-04-30	34.76	35.34	34.69	35.07	843999
2002-05-01	34.92	35.30	34.85	35.20	786199
2002-05-02	35.05	35.55	35.00	35.52	1042499
2002-05-03	35.60	35.66	35.30	35.54	487099
2002-05-06	35.79	35.79	35.37	35.40	333198
2002-05-07	35.40	35.91	35.33	35.57	464699
2002-05-08	35.50	35.85	35.50	35.63	371899
2002-05-09	35.63	35.65	35.29	35.29	277099
2002-05-10	35.34	35.34	34.86	34.95	296899
2002-05-13	35.10	35.45	34.87	35.37	180099
2002-05-14	35.37	35.94	35.35	35.90	332099
2002-05-15	35.60	36.16	35.60	35.78	388298
2002-05-16	36.08	36.11	35.88	35.97	262699
2002-05-17	35.57	36.15	35.57	36.10	292198
2002-05-20	36.10	36.10	35.51	35.56	211899
2002-05-21	35.71	35.97	35.52	35.59	280399
2002-05-22	35.59	35.79	35.11	35.47	381398
2002-05-23	35.60	35.95	35.49	35.91	320199
2002-05-24	35.98	36.12	35.78	35.78	494999
2002-05-28	35.60	35.67	35.31	35.48	413799
2002-05-29	35.88	35.88	35.52	35.65	254099
2002-05-30	35.50	35.94	35.50	35.66	293598
2002-05-31	35.60	36.25	35.60	36.05	436098
2002-06-03	36.20	36.20	35.50	35.53	406299
2002-06-04	35.40	35.70	34.97	35.34	672998
2002-06-05	35.10	35.90	35.10	35.62	249199
2002-06-06	35.62	35.71	35.00	35.10	282899
2002-06-07	35.11	35.69	35.04	35.53	488199
2002-06-10	35.45	35.81	35.10	35.61	354999
2002-06-11	35.40	35.97	35.08	35.08	383498
2002-06-12	34.59	35.36	34.59	34.78	718698
2002-06-13	34.58	34.88	34.11	34.17	396299
2002-06-14	34.17	34.77	33.77	34.63	471199
2002-06-17	34.65	35.56	34.65	35.45	471699
2002-06-18	35.45	35.80	35.36	35.50	446699
2002-06-19	35.40	35.83	35.40	35.42	478198
2002-06-20	35.43	35.65	35.11	35.25	468599
2002-06-21	35.00	35.35	34.83	35.00	641799
2002-06-24	35.00	35.25	34.32	34.85	541299
2002-06-25	35.05	35.24	34.67	34.70	473199
2002-06-26	34.75	34.75	33.87	34.45	663599
2002-06-27	34.45	34.88	34.36	34.60	715398
2002-06-28	34.45	35.25	34.43	35.15	684099
2002-07-01	35.05	35.20	34.70	34.88	533099
2002-07-02	34.88	35.31	34.73	35.25	745199
2002-07-03	35.25	35.36	34.56	34.90	736799
2002-07-05	34.90	35.65	34.85	35.65	314699
2002-07-08	35.65	35.99	35.55	35.79	450099
2002-07-09	35.85	35.96	34.98	35.06	510799
2002-07-10	34.85	35.22	34.16	34.35	630599
2002-07-11	34.36	34.70	33.89	34.50	649099
2002-07-12	34.45	34.55	33.74	33.95	545499
2002-07-15	33.85	33.85	32.25	33.82	738199
2002-07-16	33.62	34.01	33.00	33.59	632599
2002-07-17	33.84	34.51	33.15	33.70	558399
2002-07-18	33.70	34.03	32.20	32.28	649299
2002-07-19	31.00	32.00	31.00	31.81	990199
2002-07-22	31.81	32.00	29.90	30.75	1472198
2002-07-23	30.75	30.90	29.30	29.35	1151999
2002-07-24	28.00	31.35	27.95	31.27	1351699
2002-07-25	31.20	32.45	31.00	32.45	1167099
2002-07-26	32.45	32.90	32.21	32.90	725799
2002-07-29	33.75	34.90	33.70	34.90	809598
2002-07-30	34.80	34.95	34.15	34.92	879799
2002-07-31	34.82	35.38	34.52	35.23	811098
2002-08-01	34.60	34.85	33.92	34.25	722199
2002-08-02	34.10	34.45	33.49	33.97	510499
2002-08-05	33.97	34.00	32.82	32.90	700599
2002-08-06	33.10	34.58	33.10	33.85	642199
2002-08-07	34.05	34.40	33.85	34.25	618898
2002-08-08	34.40	35.45	34.35	35.38	786799
2002-08-09	34.70	35.84	34.70	35.50	558099
2002-08-12	35.30	35.50	34.72	35.50	499199
2002-08-13	35.25	35.80	34.69	34.71	621398
2002-08-14	34.71	35.75	34.13	35.73	580699
2002-08-15	35.75	36.04	35.52	35.90	677099
2002-08-16	35.00	35.92	35.00	35.77	1128799
2002-08-19	35.76	36.21	35.65	36.13	475898
2002-08-20	36.00	36.00	35.45	35.80	414499
2002-08-21	35.66	35.94	35.28	35.58	500899
2002-08-22	35.45	35.92	35.40	35.81	439499
2002-08-23	35.61	35.61	35.01	35.09	516399
2002-08-26	35.10	35.65	35.00	35.54	443699
2002-08-27	35.54	36.08	35.42	35.64	511199
2002-08-28	35.64	35.72	34.80	35.25	427498
2002-08-29	35.10	35.76	34.77	35.42	415899
2002-08-30	35.43	36.05	35.29	35.72	380798
2002-09-03	35.52	35.52	34.42	34.50	430798
2002-09-04	34.50	35.43	34.32	35.33	473399
2002-09-05	34.90	35.36	34.46	35.30	508199
2002-09-06	35.48	35.90	35.33	35.76	503999
2002-09-09	35.76	36.24	35.33	35.89	550799
2002-09-10	35.75	35.75	35.05	35.40	507699
2002-09-11	35.26	35.35	34.96	35.12	352399
2002-09-12	34.95	34.95	33.50	33.69	680799
2002-09-13	33.69	34.20	33.31	34.16	525798
2002-09-16	34.16	34.39	33.62	34.36	572298
2002-09-17	34.85	34.89	33.38	33.39	641999
2002-09-18	33.40	33.40	32.71	32.81	681399
2002-09-19	32.31	32.47	31.50	31.72	856598
2002-09-20	31.50	32.80	31.50	32.02	1890699
2002-09-23	31.95	32.55	31.65	32.30	878199
2002-09-24	32.00	32.40	31.42	31.51	770699
2002-09-25	31.70	32.80	31.50	32.64	669598
2002-09-26	32.65	33.35	32.45	33.27	676199
2002-09-27	33.28	33.44	32.41	32.50	639099
2002-09-30	32.50	32.95	31.75	32.67	809098
2002-10-01	32.75	34.22	32.55	34.10	1056199
2002-10-02	34.20	34.20	32.00	32.22	1149999
2002-10-03	32.32	32.38	30.17	30.20	1467499
2002-10-04	30.33	30.60	28.12	28.38	2295799
2002-10-07	28.18	28.53	27.10	27.10	1198599
2002-10-08	27.26	28.73	27.26	28.22	1226799
2002-10-09	28.22	28.22	27.36	27.41	779299
2002-10-10	27.61	29.12	27.29	28.92	1453099
2002-10-11	30.25	31.90	30.16	30.95	1154899
2002-10-14	30.95	31.85	30.75	31.40	624598
2002-10-15	32.25	33.24	32.04	32.89	1024899
2002-10-16	32.87	33.09	32.23	32.34	684299
2002-10-17	33.25	33.41	32.79	32.98	726199
2002-10-18	32.98	33.51	32.60	33.37	737899
2002-10-21	33.25	33.82	32.77	33.81	586699
2002-10-22	33.67	33.85	33.41	33.85	622198
2002-10-23	33.85	34.18	33.29	34.05	611799
2002-10-24	34.25	34.44	33.35	33.40	449099
2002-10-25	33.44	34.38	33.20	34.27	475698
2002-10-28	34.50	34.70	33.79	33.93	346699
2002-10-29	33.90	34.00	33.18	33.55	335398
2002-10-30	33.65	34.13	33.55	34.00	301899
2002-10-31	34.40	34.45	33.78	33.87	521999
2002-11-01	33.82	35.00	33.61	34.90	316899
2002-11-04	35.00	35.19	34.46	34.70	514699
2002-11-05	34.50	35.10	34.46	34.86	444799
2002-11-06	35.11	35.11	33.91	34.43	534699
2002-11-07	34.40	34.41	32.89	33.00	609399
2002-11-08	33.00	33.46	32.52	32.74	441299
2002-11-11	32.72	32.75	32.09	32.16	633599
2002-11-12	32.16	33.05	32.12	32.70	418999
2002-11-13	32.25	33.25	32.00	32.48	517899
2002-11-14	32.83	33.51	32.83	33.50	514999
2002-11-15	33.34	34.09	33.12	34.05	463699
2002-11-18	34.27	34.27	33.28	33.44	362599
2002-11-19	33.52	33.54	33.07	33.35	335198
2002-11-20	33.20	34.38	33.20	34.30	286198
2002-11-21	34.40	34.95	34.33	34.85	573698
2002-11-22	34.80	35.19	34.76	35.01	474998
2002-11-25	35.07	35.47	34.82	35.01	405599
2002-11-26	34.80	34.96	34.49	34.75	513799
2002-11-27	34.76	35.27	34.72	35.13	507899
2002-11-29	35.14	35.15	34.72	34.74	131599
2002-12-02	34.95	35.06	34.25	34.49	502499
2002-12-03	34.35	34.45	33.94	33.94	365399
2002-12-04	33.94	34.24	33.63	33.76	464299
2002-12-05	34.12	34.12	33.20	33.23	278899
2002-12-06	32.85	33.86	32.85	33.63	382598
2002-12-09	33.43	33.61	33.06	33.09	403299
2002-12-10	33.15	33.77	33.12	33.71	404299
2002-12-11	33.17	33.58	33.00	33.42	367999
2002-12-12	33.39	33.50	32.85	32.99	372899
2002-12-13	32.70	33.06	32.55	32.71	351599
2002-12-16	32.81	33.66	32.77	33.52	431798
2002-12-17	33.40	33.71	33.35	33.39	402799
2002-12-18	33.40	33.43	32.93	33.06	342699
2002-12-19	33.00	33.42	32.70	32.80	246899
2002-12-20	32.66	33.50	32.66	33.37	550299
2002-12-23	33.36	33.37	33.06	33.28	211999
2002-12-24	33.26	33.28	33.01	33.24	154099
2002-12-26	33.26	33.78	33.24	33.32	283099
2002-12-27	33.38	33.55	32.90	33.09	332300
2002-12-30	32.85	33.52	32.85	33.42	400499
2002-12-31	33.52	33.52	32.85	33.36	340598
2003-01-02	33.80	34.65	33.49	34.53	600799
2003-01-03	34.53	34.53	33.96	34.14	337798
2003-01-06	34.25	35.32	34.25	35.27	573998
2003-01-07	35.22	35.22	34.81	34.90	424699
2003-01-08	34.77	34.99	34.36	34.52	282099
2003-01-09	34.72	35.14	34.70	35.14	407599
2003-01-10	34.95	35.09	34.61	34.75	317599
2003-01-13	34.95	35.13	34.68	34.80	279399
2003-01-14	34.70	35.13	34.68	35.10	332998
2003-01-15	35.10	35.13	34.38	34.60	353299
2003-01-16	34.67	34.89	34.08	34.20	487899
2003-01-17	34.20	34.49	33.80	34.18	332598
2003-01-21	34.35	34.42	33.66	33.66	418699
2003-01-22	33.55	33.72	33.26	33.30	397699
2003-01-23	33.45	33.85	33.36	33.69	311899
2003-01-24	33.50	33.55	32.75	32.80	650999
2003-01-27	32.80	32.98	32.41	32.45	402699
2003-01-28	32.65	32.80	32.32	32.80	445199
2003-01-29	32.60	33.17	32.31	32.98	437599
2003-01-30	32.85	33.04	32.16	32.24	370499
2003-01-31	32.03	32.97	32.03	32.78	712698
2003-02-03	32.84	33.15	32.70	32.81	456899
2003-02-04	32.81	32.81	32.20	32.31	487199
2003-02-05	32.50	32.88	32.02	32.11	314599
2003-02-06	32.06	32.45	31.76	32.08	505499
2003-02-07	32.25	32.50	31.63	31.70	422099
2003-02-10	31.84	32.17	31.51	32.17	325099
2003-02-11	32.25	32.36	31.52	31.67	368499
2003-02-12	31.68	31.89	31.13	31.14	457199
2003-02-13	31.00	31.34	30.81	31.19	541399
2003-02-14	31.19	31.64	30.93	31.64	585699
2003-02-18	31.68	31.97	31.68	31.88	400299
2003-02-19	31.87	31.88	31.47	31.75	443099
2003-02-20	31.92	31.92	31.53	31.54	317199
2003-02-21	31.69	32.21	31.37	32.04	469899
2003-02-24	32.05	32.05	31.24	31.28	341599
2003-02-25	31.29	31.98	30.99	31.91	520799
2003-02-26	31.93	31.95	31.31	31.40	440099
2003-02-27	31.62	32.23	31.43	32.21	587599
2003-02-28	32.16	32.72	32.15	32.38	508999
2003-03-03	32.63	32.90	31.91	31.91	323199
2003-03-04	31.92	31.93	31.44	31.44	328199
2003-03-05	31.50	32.22	31.40	32.22	481598
2003-03-06	32.05	32.26	31.82	32.07	695499
2003-03-07	31.67	32.32	31.67	32.14	460299
2003-03-10	32.02	32.14	31.00	31.03	367099
2003-03-11	30.89	31.26	30.64	30.67	480998
2003-03-12	30.38	30.52	29.83	30.49	775899
2003-03-13	30.95	31.27	30.55	31.27	544399
2003-03-14	31.33	31.56	31.01	31.30	539199
2003-03-17	31.30	32.13	30.90	32.13	797599
2003-03-18	32.20	32.36	31.65	31.88	740699
2003-03-19	32.00	32.25	31.89	32.25	525998
2003-03-20	32.15	32.73	31.75	32.56	606099
2003-03-21	32.73	33.44	32.52	33.44	771799
2003-03-24	33.25	33.26	32.45	32.64	818299
2003-03-25	32.56	32.91	32.49	32.78	614699
2003-03-26	32.68	32.76	32.43	32.56	517299
2003-03-27	32.56	32.78	32.23	32.58	478598
2003-03-28	32.48	32.67	32.22	32.63	313799
2003-03-31	32.63	32.66	32.12	32.40	549799
2003-04-01	32.61	32.91	32.31	32.87	784899
2003-04-02	33.47	33.69	33.14	33.56	634999
2003-04-03	33.63	33.63	32.65	32.70	677999
2003-04-04	32.75	33.01	32.64	32.84	542899
2003-04-07	33.05	33.32	32.26	32.28	854798
2003-04-08	32.35	32.46	32.13	32.32	459699
2003-04-09	32.49	32.51	31.52	31.57	571798
2003-04-10	31.72	32.27	31.60	32.23	546499
2003-04-11	32.40	32.75	32.14	32.30	464899
2003-04-14	32.45	32.94	32.45	32.92	439499
2003-04-15	32.92	33.56	32.77	33.53	503599
2003-04-16	33.54	33.74	32.61	32.68	365199
2003-04-17	32.63	33.00	32.60	32.99	351199
2003-04-21	33.00	33.28	32.80	33.04	385098
2003-04-22	32.90	33.87	32.66	33.85	653199
2003-04-23	33.55	33.89	33.42	33.85	525298
2003-04-24	33.75	33.82	33.42	33.62	451199
2003-04-25	33.62	33.80	33.33	33.36	487599
2003-04-28	33.40	33.88	33.37	33.84	454599
2003-04-29	33.94	33.94	33.46	33.76	612199
2003-04-30	33.75	33.82	33.33	33.71	1346499
2003-05-01	33.60	33.73	32.83	33.57	463999
2003-05-02	33.57	34.00	33.44	33.95	669098
2003-05-05	33.98	34.00	33.50	33.58	560199
2003-05-06	33.62	33.75	33.38	33.73	608099
2003-05-07	33.65	33.73	33.34	33.63	485099
2003-05-08	33.45	33.68	33.17	33.30	390599
2003-05-09	33.31	33.53	33.03	33.53	375799
2003-05-12	33.43	33.78	33.20	33.67	330199
2003-05-13	33.66	33.80	33.49	33.66	289998
2003-05-14	33.76	33.79	33.52	33.63	293098
2003-05-15	33.80	33.97	33.64	33.95	534999
2003-05-16	33.90	34.01	33.68	33.90	481998
2003-05-19	33.73	33.76	33.15	33.21	363999
2003-05-20	33.23	33.63	33.20	33.53	487599
2003-05-21	33.63	33.88	33.49	33.71	413199
2003-05-22	33.72	33.75	33.18	33.38	399499
2003-05-23	33.30	33.57	33.21	33.55	199199
2003-05-27	33.40	34.24	33.21	34.24	482198
2003-05-28	34.25	34.46	34.07	34.33	511599
2003-05-29	34.34	34.45	33.84	34.08	495899
2003-05-30	34.09	35.12	34.09	35.04	602499
2003-06-02	35.00	35.36	34.92	34.97	618698
2003-06-03	34.87	35.24	34.86	35.22	523198
2003-06-04	35.09	35.93	35.07	35.91	525298
2003-06-05	35.92	36.05	35.69	36.00	635799
2003-06-06	36.15	36.44	35.83	35.95	628799
2003-06-09	35.90	36.05	35.24	35.35	372799
2003-06-10	35.57	35.64	35.25	35.64	272999
2003-06-11	35.59	35.70	35.15	35.70	329799
2003-06-12	35.73	35.73	35.28	35.60	375399
2003-06-13	35.70	35.72	35.14	35.39	335698
2003-06-16	35.52	36.09	35.45	35.98	351599
2003-06-17	35.98	35.98	35.48	35.53	352199
2003-06-18	35.49	35.83	35.32	35.67	438399
2003-06-19	35.75	35.77	34.79	34.93	358899
2003-06-20	35.15	35.34	34.85	34.96	724999
2003-06-23	34.91	34.97	34.27	34.39	250299
2003-06-24	34.39	34.72	34.34	34.50	321199
2003-06-25	34.52	34.90	34.34	34.34	376299
2003-06-26	34.36	34.47	33.85	34.44	546199
2003-06-27	34.34	34.37	34.00	34.06	495999
2003-06-30	34.01	34.33	33.78	33.78	575098
2003-07-01	33.78	34.34	33.30	34.27	567899
2003-07-02	34.38	34.53	34.10	34.31	377599
2003-07-03	34.31	34.55	34.02	34.12	264799
2003-07-07	34.45	34.84	34.33	34.69	256199
2003-07-08	34.50	34.94	34.49	34.92	325299
2003-07-09	34.97	35.19	34.85	35.03	728099
2003-07-10	34.65	34.90	34.30	34.56	364199
2003-07-11	34.71	35.04	34.70	34.93	409199
2003-07-14	35.22	36.00	35.08	35.70	675099
2003-07-15	35.70	36.02	35.59	35.75	773399
2003-07-16	35.70	35.98	35.52	35.98	742699
2003-07-17	35.75	36.00	35.60	35.97	610499
2003-07-18	36.22	36.22	35.85	36.13	485499
2003-07-21	36.00	36.25	35.86	36.01	584499
2003-07-22	36.02	36.39	35.88	36.29	522898
2003-07-23	36.40	36.47	36.04	36.39	473899
2003-07-24	36.42	36.75	36.03	36.03	681499
2003-07-25	36.03	36.65	36.03	36.64	653399
2003-07-28	36.73	36.73	36.20	36.39	530798
2003-07-29	36.50	36.56	36.00	36.20	366399
2003-07-30	36.25	36.35	35.94	36.15	481998
2003-07-31	36.63	36.71	36.00	36.10	750399
2003-08-01	35.92	36.00	35.35	35.54	594499
2003-08-04	35.41	35.79	34.97	35.69	541899
2003-08-05	35.49	35.70	34.99	35.04	446299
2003-08-06	35.00	35.55	34.87	35.35	544999
2003-08-07	35.45	35.57	35.05	35.56	570898
2003-08-08	35.59	35.63	35.35	35.53	359099
2003-08-11	35.47	35.71	35.16	35.24	398299
2003-08-12	35.25	35.60	35.12	35.60	297999
2003-08-13	35.62	35.62	35.20	35.41	384198
2003-08-14	35.41	35.93	35.33	35.93	286298
2003-08-15	35.93	35.93	35.62	35.80	183499
2003-08-18	35.80	36.08	35.79	35.98	243798
2003-08-19	35.98	35.98	35.26	35.54	535999
2003-08-20	35.48	35.62	35.29	35.62	420099
2003-08-21	35.62	35.73	35.33	35.38	423399
2003-08-22	35.37	35.51	34.68	34.83	379898
2003-08-25	34.90	34.98	34.60	34.94	282799
2003-08-26	34.74	35.17	34.47	35.05	392599
2003-08-27	35.00	35.05	34.81	34.93	238698
2003-08-28	34.89	35.16	34.65	35.10	270199
2003-08-29	34.95	35.26	34.85	35.26	313399
2003-09-02	35.51	35.63	35.13	35.57	628999
2003-09-03	35.58	35.78	35.42	35.67	392899
2003-09-04	35.60	35.81	35.51	35.80	341699
2003-09-05	35.50	35.88	35.50	35.77	319199
2003-09-08	35.61	36.05	35.61	36.04	337498
2003-09-09	35.94	35.94	35.54	35.67	289498
2003-09-10	35.67	35.67	34.58	34.61	668198
2003-09-11	34.48	34.76	34.48	34.64	445799
2003-09-12	34.64	34.72	34.24	34.60	507799
2003-09-15	34.61	34.61	34.25	34.49	376199
2003-09-16	34.50	34.85	34.50	34.83	333398
2003-09-17	34.83	34.84	34.50	34.54	268499
2003-09-18	34.67	35.10	34.65	35.07	610399
2003-09-19	34.90	35.02	34.86	35.00	407699
2003-09-22	34.90	34.90	34.45	34.67	420999
2003-09-23	34.85	35.00	34.78	34.87	681099
2003-09-24	34.92	34.92	34.50	34.67	568799
2003-09-25	34.72	34.89	34.46	34.47	738899
2003-09-26	34.45	34.45	34.20	34.30	866799
2003-09-29	34.25	34.46	34.15	34.39	625798
2003-09-30	34.38	34.58	34.12	34.25	610799
2003-10-01	34.30	35.26	34.25	35.26	580599
2003-10-02	35.32	35.32	34.94	35.22	336798
2003-10-03	35.22	35.69	35.13	35.24	460199
2003-10-06	35.30	35.74	35.26	35.74	268899
2003-10-07	35.65	36.14	35.56	36.14	663499
2003-10-08	36.10	36.13	35.90	36.13	393899
2003-10-09	36.13	36.48	36.12	36.27	496999
2003-10-10	36.25	36.44	36.07	36.24	265699
2003-10-13	36.44	36.50	36.35	36.49	257899
2003-10-14	36.49	36.65	36.35	36.65	370599
2003-10-15	36.60	36.65	36.31	36.35	351999
2003-10-16	36.36	36.60	36.30	36.52	483699
2003-10-17	36.50	36.55	36.32	36.51	581899
2003-10-20	36.50	36.52	35.98	36.23	511999
2003-10-21	36.15	36.16	35.90	36.07	401999
2003-10-22	35.92	35.95	35.56	35.72	317899
2003-10-23	35.65	35.98	35.53	35.94	318399
2003-10-24	35.94	35.94	35.51	35.75	362899
2003-10-27	35.75	36.61	35.75	36.51	503099
2003-10-28	36.51	36.86	36.33	36.78	383398
2003-10-29	36.78	36.78	36.37	36.52	603199
2003-10-30	36.70	36.90	36.51	36.78	407499
2003-10-31	36.78	36.85	36.57	36.75	429798
2003-11-03	36.75	37.23	36.70	37.23	417399
2003-11-04	37.05	37.34	36.96	37.30	356299
2003-11-05	37.30	37.30	36.81	37.24	480998
2003-11-06	37.25	37.52	37.02	37.52	290998
2003-11-07	37.52	37.90	37.45	37.71	470599
2003-11-10	37.70	37.81	37.58	37.66	452699
2003-11-11	37.45	37.58	36.93	37.40	274099
2003-11-12	37.50	37.86	37.36	37.85	296799
2003-11-13	37.80	37.83	37.50	37.80	268199
2003-11-14	37.79	37.88	37.47	37.70	287698
2003-11-17	37.65	37.65	37.13	37.39	253999
2003-11-18	37.39	37.39	36.81	36.82	361699
2003-11-19	36.92	37.02	36.77	36.80	425399
2003-11-20	36.63	36.91	36.35	36.42	480398
2003-11-21	36.41	36.60	36.34	36.42	407499
2003-11-24	36.55	36.95	36.55	36.77	295199
2003-11-25	36.70	36.92	36.60	36.85	519099
2003-11-26	37.00	37.10	36.70	37.10	287698
2003-11-28	37.10	37.15	37.02	37.11	95898
2003-12-01	37.03	37.33	37.03	37.33	367899
2003-12-02	37.20	37.24	36.95	37.05	607399
2003-12-03	36.90	37.35	36.82	37.20	567299
2003-12-04	37.07	37.10	36.62	36.80	397599
2003-12-05	36.00	36.66	36.00	36.36	645499
2003-12-08	36.60	37.34	36.50	37.27	739899
2003-12-09	37.43	37.43	36.75	36.88	410299
2003-12-10	36.85	36.88	36.30	36.49	338198
2003-12-11	36.64	37.14	36.64	37.14	339098
2003-12-12	37.10	37.15	36.95	37.10	334298
2003-12-15	37.10	37.25	36.44	36.44	539899
2003-12-16	36.50	36.85	36.49	36.72	484199
2003-12-17	36.45	36.48	35.87	36.20	490199
2003-12-18	36.25	36.61	36.12	36.60	329099
2003-12-19	36.78	36.78	36.25	36.54	477098
2003-12-22	37.24	37.24	36.71	36.87	386798
2003-12-23	37.00	37.02	36.59	36.86	298899
2003-12-24	36.74	36.75	36.50	36.52	133799
2003-12-26	36.60	36.74	36.57	36.59	87099
2003-12-29	36.65	37.05	36.65	37.00	374299
2003-12-30	36.85	37.14	36.83	37.12	413899
2003-12-31	37.12	37.25	37.02	37.20	399499
2004-01-02	37.20	37.40	36.56	36.66	790199
2004-01-05	36.86	37.09	36.55	37.06	837399
2004-01-06	37.11	37.11	36.61	37.00	638799
2004-01-07	37.00	37.03	36.80	36.96	817099
2004-01-08	37.00	37.11	36.82	36.88	459999
2004-01-09	36.88	37.20	36.80	36.94	589199
2004-01-12	36.90	46.67	36.50	36.65	542199
2004-01-13	36.60	36.74	35.97	36.31	484299
2004-01-14	36.20	36.50	36.19	36.30	281999
2004-01-15	37.00	37.12	36.35	36.74	715298
2004-01-16	36.74	36.97	36.36	36.69	431698
2004-01-20	36.51	36.75	36.34	36.74	393499
2004-01-21	36.66	37.80	36.60	37.69	887799
2004-01-22	37.75	37.94	37.60	37.75	636499
2004-01-23	38.95	41.91	38.95	39.75	5201899
2004-01-26	39.71	39.84	38.90	39.25	1730199
2004-01-27	39.24	39.25	38.57	38.98	938599
2004-01-28	39.16	39.17	38.16	38.22	934199
2004-01-29	38.42	38.43	37.04	37.40	1339899
2004-01-30	37.40	37.61	37.15	37.50	993799
2004-02-02	37.59	37.67	37.00	37.15	626399
2004-02-03	37.15	37.15	36.69	36.85	1199599
2004-02-04	36.70	36.80	36.41	36.60	685599
2004-02-05	36.50	36.68	36.38	36.65	448699
2004-02-06	36.78	37.40	36.73	37.05	842899
2004-02-09	37.15	37.29	36.70	36.88	456499
2004-02-10	36.70	37.07	36.67	37.04	637999
2004-02-11	37.00	37.47	36.71	37.30	942699
2004-02-12	37.25	37.35	36.93	37.06	409299
2004-02-13	37.02	37.20	36.12	37.03	403699
2004-02-17	37.20	37.25	36.94	36.99	416599
2004-02-18	37.00	37.03	36.85	36.95	355599
2004-02-19	36.95	37.00	36.80	36.84	447299
2004-02-20	36.84	36.87	36.38	36.60	632799
2004-02-23	36.63	36.71	36.46	36.60	376799
2004-02-24	36.60	36.82	36.35	36.55	440099
2004-02-25	36.45	36.59	36.37	36.42	349399
2004-02-26	36.42	36.53	36.36	36.43	278799
2004-02-27	36.43	37.13	36.25	36.90	660899
2004-03-01	36.95	37.05	36.80	36.90	415299
2004-03-02	36.90	36.98	36.73	36.73	369899
2004-03-03	36.73	37.17	36.61	37.14	872499
2004-03-04	37.00	37.24	36.97	37.18	292298
2004-03-05	37.15	37.84	37.04	37.80	396099
2004-03-08	37.90	38.06	37.75	37.83	521499
2004-03-09	37.80	38.05	37.46	37.80	695799
2004-03-10	37.70	37.83	37.17	37.18	495299
2004-03-11	37.13	37.23	36.30	36.33	532499
2004-03-12	36.40	36.90	36.39	36.90	424799
2004-03-15	37.15	37.15	36.21	36.65	613699
2004-03-16	36.23	36.60	36.21	36.40	553399
2004-03-17	36.50	36.66	36.35	36.35	480198
2004-03-18	36.50	36.88	36.36	36.60	465699
2004-03-19	36.40	36.48	36.06	36.16	420099
2004-03-22	36.00	36.13	35.59	35.89	395599
2004-03-23	35.96	36.21	35.75	35.75	361999
2004-03-24	35.70	36.04	35.45	35.54	453999
2004-03-25	35.84	36.20	35.54	36.08	337198
2004-03-26	36.12	36.20	35.93	35.94	262799
2004-03-29	36.02	36.69	35.97	36.52	374099
2004-03-30	36.28	36.69	36.17	36.58	366999
2004-03-31	36.60	36.74	36.17	36.52	446199
2004-04-01	36.62	37.04	36.50	36.88	723699
2004-04-02	37.21	37.21	36.35	36.55	594799
2004-04-05	36.48	36.49	35.63	35.88	596099
2004-04-06	35.53	36.28	35.53	36.25	386698
2004-04-07	36.15	36.15	35.75	35.93	271599
2004-04-08	36.03	36.13	35.71	35.88	322399
2004-04-12	35.97	36.06	35.55	35.55	262099
2004-04-13	35.57	35.58	34.70	35.00	652399
2004-04-14	34.82	35.06	34.16	34.57	558899
2004-04-15	34.61	34.83	33.66	34.21	908798
2004-04-16	34.80	35.35	34.60	34.96	987299
2004-04-19	34.91	34.91	34.50	34.51	482398
2004-04-20	34.51	35.06	34.30	34.30	505099
2004-04-21	34.45	35.21	34.35	35.21	1382098
2004-04-22	35.21	35.80	35.04	35.67	560899
2004-04-23	35.47	35.80	35.27	35.75	504499
2004-04-26	35.80	35.85	35.35	35.51	628699
2004-04-27	35.61	36.06	35.50	35.60	342899
2004-04-28	35.52	35.61	34.84	34.85	276999
2004-04-29	34.90	35.22	34.38	34.56	558499
2004-04-30	34.74	34.78	34.40	34.71	471599
2004-05-03	34.71	34.92	34.52	34.75	449799
2004-05-04	34.70	35.20	34.52	35.02	425799
2004-05-05	35.21	35.58	34.78	34.88	501499
2004-05-06	34.90	35.20	34.80	35.02	387298
2004-05-07	34.96	34.97	34.32	34.50	586799
2004-05-10	34.50	34.53	33.77	34.00	593999
2004-05-11	34.10	34.60	34.05	34.33	572998
2004-05-12	34.50	34.99	33.95	34.95	482698
2004-05-13	34.80	35.52	34.78	34.97	428698
2004-05-14	34.90	35.30	34.55	35.02	268799
2004-05-17	34.72	35.08	34.44	34.93	451099
2004-05-18	35.10	35.48	35.10	35.28	594299
2004-05-19	35.66	35.97	35.42	35.60	531098
2004-05-20	35.60	35.76	35.48	35.73	398099
2004-05-21	35.88	36.27	35.75	36.20	524398
2004-05-24	36.30	36.48	36.12	36.43	476598
2004-05-25	36.43	36.75	36.05	36.75	491899
2004-05-26	36.77	37.44	36.68	37.08	776099
2004-05-27	37.35	37.76	37.20	37.65	979699
2004-05-28	37.85	38.46	37.58	38.02	2891499
2004-06-01	38.02	38.18	37.55	37.69	963499
2004-06-02	38.08	38.15	37.66	37.88	832299
2004-06-03	37.95	37.95	37.47	37.65	590099
2004-06-04	37.82	37.99	37.73	37.84	417899
2004-06-07	37.95	38.20	37.83	38.20	413599
2004-06-08	38.15	38.28	37.93	38.25	524098
2004-06-09	38.25	38.25	37.65	37.65	950498
2004-06-10	37.80	37.99	37.72	37.96	315199
2004-06-14	37.97	37.99	37.30	37.40	373499
2004-06-15	37.29	37.39	36.92	37.12	439899
2004-06-16	37.20	37.23	36.80	36.95	328699
2004-06-17	36.80	36.89	36.50	36.51	412499
2004-06-18	36.26	36.71	36.23	36.47	555599
2004-06-21	36.70	36.73	36.42	36.43	439499
2004-06-22	36.48	37.31	36.30	37.14	888799
2004-06-23	37.26	37.30	36.99	37.13	464199
2004-06-24	37.13	37.25	36.86	37.06	504999
2004-06-25	37.06	37.14	36.40	36.40	604299
2004-06-28	36.85	37.35	36.85	37.10	795799
2004-06-29	37.11	37.11	36.75	36.75	478098
2004-06-30	36.75	37.00	36.55	36.55	1766399
2004-07-01	29.87	30.56	29.74	30.22	1788600
2004-07-02	30.50	30.73	30.30	30.55	1190000
2004-07-06	30.45	30.70	30.22	30.70	1045200
2004-07-07	30.70	30.99	30.58	30.82	1224000
2004-07-08	30.82	30.82	30.43	30.51	1027700
2004-07-09	30.46	30.46	29.95	30.28	927200
2004-07-12	30.10	30.24	29.83	30.24	770900
2004-07-13	30.24	30.35	30.07	30.20	714200
2004-07-14	30.10	30.10	29.77	29.91	789600
2004-07-15	29.83	30.24	29.73	30.20	1376600
2004-07-16	29.90	30.25	29.86	30.02	1386100
2004-07-19	29.90	30.20	29.90	30.02	970800
2004-07-20	30.00	30.21	29.81	30.07	1538000
2004-07-21	30.20	30.31	29.75	29.76	892800
2004-07-22	29.50	29.73	29.40	29.59	1064400
2004-07-23	29.55	29.80	29.50	29.67	854800
2004-07-26	29.54	29.70	29.51	29.63	917100
2004-07-27	29.56	29.92	29.51	29.88	1100900
2004-07-28	29.90	30.02	29.53	29.81	1535100
2004-07-29	29.50	29.73	29.41	29.57	966300
2004-07-30	29.58	29.90	29.50	29.69	958300
2004-08-02	29.72	29.88	29.51	29.82	890200
2004-08-03	29.89	30.05	29.78	29.95	1154100
2004-08-04	29.97	30.37	29.85	30.14	1312200
2004-08-05	30.03	30.19	29.97	29.97	890100
2004-08-06	29.98	30.20	29.24	30.00	1008500
2004-08-09	30.04	30.16	29.96	29.96	770400
2004-08-10	29.97	30.42	29.97	30.38	966600
2004-08-11	30.44	30.68	30.19	30.67	647200
2004-08-12	30.50	30.73	30.46	30.55	783500
2004-08-13	30.70	30.76	30.52	30.66	652400
2004-08-16	30.79	31.10	30.62	31.08	1034100
2004-08-17	31.09	31.19	30.90	31.12	1155500
2004-08-18	30.97	31.56	30.97	31.55	862400
2004-08-19	31.30	31.64	31.21	31.42	782700
2004-08-20	31.48	31.67	31.27	31.63	554400
2004-08-23	31.17	31.66	31.16	31.32	981400
2004-08-24	31.34	31.68	31.18	31.40	557300
2004-08-25	31.35	31.65	31.32	31.63	558900
2004-08-26	31.64	31.72	31.46	31.72	655600
2004-08-27	31.62	31.68	31.35	31.68	418100
2004-08-30	31.50	32.00	31.50	31.87	803900
2004-08-31	31.88	32.37	31.86	32.29	1177200
2004-09-01	32.26	32.61	32.26	32.61	1208500
2004-09-02	32.61	32.77	32.51	32.77	732700
2004-09-03	32.80	32.87	32.52	32.62	847800
2004-09-07	32.70	33.17	32.58	33.16	908100
2004-09-08	33.00	33.04	32.73	32.94	817200
2004-09-09	32.99	33.10	32.71	32.97	815700
2004-09-10	32.97	33.11	32.87	33.03	986600
2004-09-13	33.03	33.42	32.77	33.42	822800
2004-09-14	33.42	33.44	33.14	33.24	590500
2004-09-15	33.30	33.39	33.15	33.25	943700
2004-09-16	33.23	33.48	33.21	33.48	539400
2004-09-17	33.50	33.59	33.07	33.20	1224700
2004-09-20	33.20	33.33	32.81	33.21	777900
2004-09-21	33.22	33.22	32.81	33.11	656300
2004-09-22	33.20	33.20	32.90	33.03	846400
2004-09-23	33.03	33.13	32.42	32.74	736900
2004-09-24	32.65	32.74	32.42	32.69	557800
2004-09-27	32.59	32.65	32.17	32.58	1885100
2004-09-28	32.58	32.74	32.23	32.58	708400
2004-09-29	32.59	33.16	32.31	33.16	1317100
2004-09-30	33.18	33.20	32.79	33.06	1818700
2004-10-01	33.11	33.77	33.02	33.70	1510100
2004-10-04	33.76	33.80	33.48	33.62	849400
2004-10-05	33.62	33.76	33.54	33.60	671600
2004-10-06	33.73	33.74	33.36	33.52	663800
2004-10-07	33.52	33.58	33.15	33.40	642600
2004-10-08	33.41	33.60	33.23	33.36	941800
2004-10-11	33.37	33.79	33.37	33.78	379300
2004-10-12	33.54	33.95	33.45	33.81	787700
2004-10-13	33.78	33.88	33.35	33.54	1168000
2004-10-14	33.55	33.75	32.95	33.28	1229000
2004-10-15	33.28	34.71	32.93	34.22	1854500
2004-10-18	33.98	34.12	33.69	34.04	964200
2004-10-19	34.03	34.28	33.95	34.15	1108500
2004-10-20	34.05	34.41	33.90	34.30	1187000
2004-10-21	34.23	34.67	34.14	34.39	1024000
2004-10-22	34.40	34.60	33.95	34.03	1153900
2004-10-25	33.89	34.01	33.60	33.91	854000
2004-10-26	33.80	34.45	33.75	34.40	800800
2004-10-27	34.20	34.83	34.07	34.81	683600
2004-10-28	34.58	34.95	34.37	34.92	947200
2004-10-29	34.82	35.14	34.76	35.08	786600
2004-11-01	35.00	35.10	34.80	34.92	666000
2004-11-02	34.79	35.16	34.75	34.96	1073200
2004-11-03	35.16	35.25	34.99	35.12	938700
2004-11-04	35.23	35.74	35.13	35.70	1380900
2004-11-05	35.74	35.84	35.35	35.50	855600
2004-11-08	35.50	35.59	35.29	35.36	562600
2004-11-09	35.56	35.56	35.20	35.27	745700
2004-11-10	35.27	35.49	35.09	35.38	1394500
2004-11-11	35.38	35.69	35.38	35.48	930600
2004-11-12	35.55	35.57	35.30	35.44	865700
2004-11-15	35.61	35.97	35.35	35.72	1220800
2004-11-16	35.73	35.89	35.55	35.67	996900
2004-11-17	35.64	35.79	35.34	35.51	845300
2004-11-18	35.50	35.67	35.40	35.58	892800
2004-11-19	35.45	35.48	34.80	34.84	1213400
2004-11-22	34.79	35.06	34.76	35.06	618500
2004-11-23	34.85	34.97	34.64	34.77	931400
2004-11-24	34.77	35.17	34.75	35.06	487000
2004-11-26	35.08	35.25	35.08	35.08	178000
2004-11-29	35.09	35.24	34.79	35.05	511500
2004-11-30	35.00	35.09	34.82	34.99	722300
2004-12-01	35.15	35.79	35.01	35.79	659400
2004-12-02	35.68	35.78	35.41	35.58	484400
2004-12-03	35.50	35.57	35.17	35.49	574700
2004-12-06	35.50	35.50	35.32	35.45	655600
2004-12-07	35.34	35.43	34.74	34.74	717800
2004-12-08	34.80	35.10	34.78	34.92	799400
2004-12-09	35.06	35.06	34.38	34.81	1324800
2004-12-10	35.44	35.44	34.51	34.90	888800
2004-12-13	35.00	35.25	34.86	35.25	500200
2004-12-14	35.22	35.39	35.05	35.17	596300
2004-12-15	35.02	35.38	34.99	35.34	642800
2004-12-16	35.20	35.33	34.91	35.05	617100
2004-12-17	34.50	35.38	34.50	35.31	2260300
2004-12-20	35.31	35.46	35.10	35.45	899200
2004-12-21	35.40	35.55	35.31	35.40	774400
2004-12-22	35.40	35.66	35.36	35.41	845700
2004-12-23	35.40	35.60	35.40	35.45	402700
2004-12-27	35.49	35.62	35.22	35.23	312700
2004-12-28	35.24	35.56	35.23	35.50	439600
2004-12-29	35.33	35.63	35.33	35.56	489200
2004-12-30	35.63	35.75	35.43	35.48	472200
2004-12-31	35.50	35.65	35.34	35.59	460600
2005-01-03	35.50	35.52	35.05	35.25	762300
2005-01-04	35.32	35.46	34.99	35.13	950600
2005-01-05	35.13	35.26	34.92	34.92	843300
2005-01-06	34.93	35.17	34.90	35.07	602500
2005-01-07	35.09	35.25	34.75	34.98	985000
2005-01-10	34.80	35.00	34.68	34.78	831000
2005-01-11	34.79	34.81	34.26	34.67	887800
2005-01-12	34.65	34.68	34.20	34.34	965700
2005-01-13	34.27	34.34	33.30	33.39	1380200
2005-01-14	33.40	33.84	33.30	33.58	1022500
2005-01-18	33.37	33.38	31.71	33.16	3409800
2005-01-19	33.10	33.45	33.07	33.25	1823400
2005-01-20	33.10	33.23	32.80	33.01	1679400
2005-01-21	32.96	33.18	32.71	32.87	1563400
2005-01-24	32.87	33.14	32.77	32.94	1482300
2005-01-25	33.14	33.29	32.71	32.71	1127100
2005-01-26	32.77	33.25	32.75	33.15	851700
2005-01-27	33.17	33.34	32.84	32.84	1263700
2005-01-28	32.62	32.62	31.66	31.80	3049800
2005-01-31	32.04	32.24	31.87	32.00	1211900
2005-02-01	32.10	32.43	31.79	32.26	914100
2005-02-02	32.23	32.45	31.85	31.97	2012700
2005-02-03	32.05	32.26	31.86	32.04	885300
2005-02-04	32.10	32.37	31.97	32.30	1142700
2005-02-07	32.30	32.55	32.10	32.25	893000
2005-02-08	32.21	32.31	32.07	32.22	1035300
2005-02-09	32.28	32.37	32.00	32.29	1162100
2005-02-10	32.43	32.45	32.22	32.32	855800
2005-02-11	32.40	32.89	32.24	32.77	1290200
2005-02-14	32.77	32.85	32.56	32.79	747300
2005-02-15	32.95	33.30	32.79	32.98	1385100
2005-02-16	33.03	33.09	32.62	32.75	806000
2005-02-17	32.83	32.90	32.58	32.63	955500
2005-02-18	32.68	32.74	32.54	32.65	1106900
2005-02-22	32.59	32.69	32.26	32.26	1198200
2005-02-23	32.00	32.35	32.00	32.07	1636700
2005-02-24	32.15	32.37	31.98	32.22	937800
2005-02-25	32.31	32.72	32.00	32.39	1026700
2005-02-28	32.42	32.48	32.01	32.26	1267100
2005-03-01	32.35	32.94	32.25	32.82	1186200
2005-03-02	32.70	33.05	32.40	32.69	1001700
2005-03-03	32.73	33.44	32.62	33.11	1612900
2005-03-04	33.30	33.87	33.21	33.70	1411500
2005-03-07	33.80	34.03	33.74	33.93	1518700
2005-03-08	33.81	33.98	33.67	33.77	1719800
2005-03-09	33.65	33.66	33.16	33.33	1316100
2005-03-10	33.40	33.75	33.34	33.55	966100
2005-03-11	33.63	33.70	32.95	33.09	1253400
2005-03-14	33.27	33.62	33.27	33.61	1154700
2005-03-15	33.68	33.78	33.25	33.30	849300
2005-03-16	33.20	33.32	32.83	32.90	995500
2005-03-17	32.95	33.35	32.64	33.24	986200
2005-03-18	33.35	33.39	32.70	32.87	2220300
2005-03-21	32.80	32.90	32.63	32.76	1176800
2005-03-22	32.66	32.87	32.25	32.25	1753000
2005-03-23	32.26	32.55	32.18	32.39	1273600
2005-03-24	32.25	32.67	32.11	32.11	1430500
2005-03-28	32.08	32.52	32.06	32.21	743600
2005-03-29	32.07	32.40	32.01	32.15	835200
2005-03-30	32.15	32.59	32.06	32.58	1181400
2005-03-31	32.52	32.67	32.33	32.40	1281400
2005-04-01	32.58	32.84	32.02	32.33	979700
2005-04-04	32.23	32.41	31.93	32.30	946700
2005-04-05	32.45	32.65	32.25	32.42	533300
2005-04-06	32.50	32.82	32.49	32.73	651200
2005-04-07	32.73	32.94	32.47	32.74	663800
2005-04-08	32.70	32.78	32.52	32.56	549500
2005-04-11	32.49	32.55	32.27	32.27	714400
2005-04-12	32.20	32.99	32.06	32.85	900500
2005-04-13	32.75	32.76	31.98	31.98	1122000
2005-04-14	31.93	31.99	31.30	31.59	1240200
2005-04-15	32.48	33.00	32.20	32.60	2678500
2005-04-18	32.55	32.69	32.05	32.27	1079500
2005-04-19	32.24	32.43	32.13	32.30	1227500
2005-04-20	32.25	32.30	31.85	31.96	1319000
2005-04-21	32.14	32.48	31.77	32.39	1225400
2005-04-22	32.39	32.64	32.26	32.48	1064300
2005-04-25	32.55	32.96	32.47	32.93	886800
2005-04-26	32.85	33.11	32.73	32.73	904100
2005-04-27	32.60	33.31	32.55	33.25	927400
2005-04-28	32.92	33.18	32.67	32.86	851100
2005-04-29	33.05	33.49	32.81	33.49	1415900
2005-05-02	33.50	33.75	33.19	33.70	886800
2005-05-03	33.61	33.92	33.42	33.61	979000
2005-05-04	33.60	34.45	33.52	34.40	1136900
2005-05-05	34.30	34.48	33.61	33.94	1091200
2005-05-06	32.90	33.63	32.90	33.35	1465000
2005-05-09	33.35	33.71	33.31	33.71	1081100
2005-05-10	33.43	33.72	33.19	33.25	1172900
2005-05-11	33.38	33.63	33.17	33.52	819300
2005-05-12	33.51	33.66	33.00	33.03	776000
2005-05-13	33.25	33.28	32.71	32.87	923200
2005-05-16	33.02	33.74	32.98	33.63	1302600
2005-05-17	33.60	34.00	33.31	33.83	1150400
2005-05-18	33.96	34.37	33.93	34.34	1522900
2005-05-19	34.34	34.35	33.80	34.29	1090400
2005-05-20	34.30	34.30	33.74	33.89	1062400
2005-05-23	33.98	34.01	33.76	33.76	949400
2005-05-24	33.70	33.70	33.45	33.60	1132300
2005-05-25	33.46	33.50	33.20	33.40	1062200
2005-05-26	33.45	33.64	33.34	33.54	829900
2005-05-27	33.50	33.80	33.43	33.73	1007900
2005-05-31	33.77	33.91	33.57	33.68	855400
2005-06-01	33.60	34.22	33.58	34.07	1213900
2005-06-02	34.06	34.06	33.70	33.97	914500
2005-06-03	33.89	34.00	33.47	33.60	953100
2005-06-06	33.60	33.71	33.39	33.65	717600
2005-06-07	33.72	33.91	33.46	33.50	935300
2005-06-08	33.61	33.73	33.42	33.50	613200
2005-06-09	33.71	33.71	33.38	33.48	829000
2005-06-10	33.50	33.50	33.19	33.38	762100
2005-06-13	33.25	33.60	33.25	33.37	786100
2005-06-14	33.26	33.59	33.26	33.42	717300
2005-06-15	33.60	33.64	33.40	33.61	718100
2005-06-16	33.58	33.78	33.47	33.67	697900
2005-06-17	33.90	34.08	33.55	33.96	1648900
2005-06-20	33.75	34.20	33.65	34.09	797800
2005-06-21	34.00	34.04	33.80	33.93	580900
2005-06-22	34.12	34.27	34.05	34.21	687600
2005-06-23	34.18	34.25	33.70	33.81	791800
2005-06-24	33.82	34.13	33.76	33.80	1463400
2005-06-27	33.70	34.05	33.70	33.90	734800
2005-06-28	34.07	34.33	34.02	34.26	791000
2005-06-29	34.33	34.49	34.24	34.30	568500
2005-06-30	34.33	34.50	33.88	33.88	1203000
2005-07-01	34.02	34.26	33.87	34.11	729200
2005-07-05	34.15	34.55	34.05	34.50	618200
2005-07-06	34.40	34.50	34.04	34.05	566800
2005-07-07	33.63	34.16	33.48	34.16	829900
2005-07-08	34.14	34.68	33.98	34.58	1195000
2005-07-11	34.60	34.86	34.49	34.86	1065300
2005-07-12	34.80	35.13	34.73	35.00	1373500
2005-07-13	35.00	35.54	35.00	35.15	1333200
2005-07-14	35.37	35.47	35.16	35.31	1063800
2005-07-15	35.23	35.38	34.57	34.79	1962800
2005-07-18	34.35	34.56	34.10	34.26	1196000
2005-07-19	34.26	34.56	34.25	34.56	1016900
2005-07-20	34.41	34.89	34.32	34.67	1787200
2005-07-21	34.64	34.70	34.38	34.46	715700
2005-07-22	34.56	34.56	34.22	34.25	1547800
2005-07-25	34.26	34.44	34.20	34.20	1866100
2005-07-26	34.25	34.46	34.10	34.33	837100
2005-07-27	34.39	34.43	34.18	34.24	950300
2005-07-28	34.14	34.37	33.91	34.03	989400
2005-07-29	33.96	34.05	33.57	33.64	1104000
2005-08-01	33.72	33.80	33.55	33.63	924600
2005-08-02	33.74	33.84	33.59	33.79	787900
2005-08-03	33.63	33.87	33.57	33.80	943300
2005-08-04	33.66	33.73	33.32	33.41	643200
2005-08-05	33.24	33.33	32.76	32.90	837900
2005-08-08	33.00	33.13	32.92	32.95	465200
2005-08-09	33.07	33.29	32.98	33.17	739800
2005-08-10	33.37	33.67	33.15	33.22	880300
2005-08-11	33.33	33.48	33.05	33.44	873700
2005-08-12	33.44	33.48	33.01	33.16	662200
2005-08-15	33.21	33.47	32.88	33.36	1655000
2005-08-16	33.41	33.48	32.95	32.96	850200
2005-08-17	32.84	33.21	32.81	33.06	592400
2005-08-18	33.00	33.03	32.79	32.94	558500
2005-08-19	33.15	33.19	32.96	33.08	650800
2005-08-22	33.20	33.39	33.08	33.28	905100
2005-08-23	33.27	33.30	32.85	32.88	792700
2005-08-24	32.83	33.04	32.63	32.64	721900
2005-08-25	32.58	32.74	32.49	32.71	734200
2005-08-26	32.64	32.67	32.08	32.17	1078800
2005-08-29	32.02	32.55	31.95	32.44	996700
2005-08-30	32.49	32.77	32.32	32.73	1269000
2005-08-31	32.67	32.72	32.16	32.72	1700000
2005-09-01	32.65	32.77	32.33	32.41	2445700
2005-09-02	32.50	32.67	32.34	32.53	940700
2005-09-06	32.68	33.00	32.40	32.80	764400
2005-09-07	32.66	32.75	32.31	32.67	889300
2005-09-08	32.47	32.58	32.21	32.31	1156300
2005-09-09	32.45	32.74	32.39	32.56	785700
2005-09-12	32.45	32.68	32.44	32.53	739200
2005-09-13	32.49	32.49	32.11	32.18	911200
2005-09-14	32.19	32.19	31.69	32.04	1314900
2005-09-15	32.00	32.22	31.84	32.22	1119400
2005-09-16	32.50	32.65	32.15	32.65	2072600
2005-09-19	32.50	32.50	32.06	32.16	868900
2005-09-20	32.19	32.64	32.03	32.11	1106700
2005-09-21	32.00	32.01	31.45	31.57	995900
2005-09-22	31.43	31.74	31.15	31.56	938600
2005-09-23	31.62	31.90	31.32	31.76	811400
2005-09-26	31.76	31.93	31.27	31.32	773800
2005-09-27	31.36	31.48	30.96	31.19	1017900
2005-09-28	31.26	31.35	30.69	30.97	967100
2005-09-29	30.82	31.28	30.44	31.27	1511500
2005-09-30	31.21	31.27	30.85	31.12	1155800
2005-10-03	30.90	31.16	30.66	31.04	1409600
2005-10-04	31.04	31.20	30.15	30.23	1093700
2005-10-05	30.12	30.41	30.03	30.08	1171700
2005-10-06	30.03	30.24	29.40	30.10	1251200
2005-10-07	30.00	30.31	29.97	30.30	1118500
2005-10-10	30.25	30.40	29.80	29.82	809400
2005-10-11	29.75	29.91	29.46	29.59	1149800
2005-10-12	29.56	30.05	29.35	29.57	953700
2005-10-13	29.47	29.90	29.16	29.83	1474200
2005-10-14	31.00	31.94	30.91	31.93	3779600
2005-10-17	31.50	32.06	31.09	31.41	2357200
2005-10-18	31.27	31.37	30.83	30.89	2134300
2005-10-19	30.89	31.65	30.62	31.64	1709100
2005-10-20	31.68	31.99	31.22	31.49	1296800
2005-10-21	31.85	31.95	31.22	31.82	1576900
2005-10-24	31.99	32.99	31.96	32.80	1536500
2005-10-25	32.60	32.75	32.06	32.32	1165600
2005-10-26	32.33	32.77	32.20	32.31	894800
2005-10-27	32.16	32.39	32.04	32.18	1288400
2005-10-28	32.10	32.50	32.10	32.43	1302000
2005-10-31	32.58	32.84	32.41	32.55	1391800
2005-11-01	32.57	32.68	32.42	32.55	973500
2005-11-02	32.52	33.04	32.52	33.00	1218800
2005-11-03	33.10	33.12	32.58	32.73	1294000
2005-11-04	32.79	33.03	32.55	32.89	1424900
2005-11-07	32.99	33.48	32.90	33.42	1131700
2005-11-08	33.12	33.43	33.12	33.37	954700
2005-11-09	33.43	33.60	33.31	33.43	880100
2005-11-10	33.47	33.95	33.40	33.81	1294200
2005-11-11	33.92	34.00	33.52	34.00	662000
2005-11-14	33.94	33.94	33.59	33.82	602000
2005-11-15	33.91	34.00	33.45	33.51	1527100
2005-11-16	33.70	33.74	33.19	33.46	734800
2005-11-17	33.40	34.00	33.35	33.92	832600
2005-11-18	34.30	34.30	33.78	33.96	1265100
2005-11-21	33.90	34.23	33.85	34.15	844000
2005-11-22	33.90	34.20	33.77	34.14	1090100
2005-11-23	33.86	34.32	33.86	34.21	784400
2005-11-25	34.33	34.41	34.12	34.37	301000
2005-11-28	34.35	34.50	34.23	34.33	791300
2005-11-29	34.48	34.57	34.09	34.13	1117000
2005-11-30	34.03	34.19	33.63	33.69	1073600
2005-12-01	33.84	34.21	33.79	34.20	1223300
2005-12-02	34.08	34.35	34.07	34.27	1015900
2005-12-05	34.08	34.17	33.70	33.88	669400
2005-12-06	33.88	34.21	33.83	33.90	964600
2005-12-07	33.95	33.95	33.25	33.52	956500
2005-12-08	33.48	33.72	33.25	33.46	786700
2005-12-09	33.55	34.10	33.55	33.80	857200
2005-12-12	33.90	33.98	33.52	33.72	595500
2005-12-13	33.67	34.34	33.58	34.19	717900
2005-12-14	34.00	34.43	33.99	34.36	896100
2005-12-15	34.42	34.44	34.07	34.30	870900
2005-12-16	34.65	35.01	34.49	34.94	2400600
2005-12-19	34.86	34.87	34.51	34.58	815600
2005-12-20	34.54	34.83	34.48	34.69	757100
2005-12-21	34.76	35.00	34.62	34.73	867700
2005-12-22	34.89	34.90	34.63	34.72	1617100
2005-12-23	34.80	34.93	34.78	34.85	487400
2005-12-27	34.78	35.00	34.55	34.55	587700
2005-12-28	34.47	34.69	34.46	34.52	622100
2005-12-29	34.50	34.67	34.26	34.33	664400
2005-12-30	34.12	34.33	33.88	34.16	1163000
2006-01-03	34.20	34.54	33.70	34.49	1584300
2006-01-04	34.42	34.61	34.35	34.55	824100
2006-01-05	34.62	34.93	34.55	34.87	1638100
2006-01-06	34.95	34.96	34.61	34.91	998700
2006-01-09	34.91	35.16	34.72	35.12	1258500
2006-01-10	34.92	35.15	34.84	35.06	1148700
2006-01-11	34.02	34.90	34.01	34.76	1911700
2006-01-12	34.75	34.75	34.14	34.24	1355900
2006-01-13	34.34	34.71	34.22	34.71	1155000
2006-01-17	34.48	34.49	34.21	34.38	939100
2006-01-18	34.30	34.68	34.24	34.61	1176900
2006-01-19	34.61	35.15	34.37	34.87	2337200
2006-01-20	34.94	34.96	33.63	33.63	2069400
2006-01-23	33.60	33.80	33.50	33.54	1457200
2006-01-24	33.55	33.73	33.53	33.59	1429700
2006-01-25	33.62	33.70	33.37	33.55	1183700
2006-01-26	33.90	33.97	33.68	33.90	1241300
2006-01-27	33.82	34.29	33.62	34.10	1295600
2006-01-30	33.72	33.82	33.35	33.39	1210400
2006-01-31	33.35	33.55	33.18	33.18	1855700
2006-02-01	32.98	33.54	32.98	33.51	1610800
2006-02-02	33.45	33.52	33.20	33.36	1039500
2006-02-03	33.10	33.43	33.07	33.13	907600
2006-02-06	33.06	33.42	33.02	33.29	768200
2006-02-07	33.25	33.38	32.89	33.13	1255700
2006-02-08	33.09	33.46	32.99	33.44	756600
2006-02-09	33.44	33.77	33.25	33.55	850900
2006-02-10	33.57	33.94	33.30	33.82	946100
2006-02-13	33.82	33.89	33.67	33.80	645200
2006-02-14	33.80	34.54	33.78	34.37	1000600
2006-02-15	34.30	34.74	34.27	34.56	1597900
2006-02-16	34.80	34.89	34.52	34.89	923100
2006-02-17	34.90	34.93	34.75	34.87	830400
2006-02-21	34.95	35.00	34.57	34.61	1203800
2006-02-22	34.70	35.24	34.69	35.21	1363900
2006-02-23	35.20	35.24	34.93	34.93	1080200
2006-02-24	34.92	35.20	34.77	35.08	819500
2006-02-27	35.18	35.44	35.05	35.25	656800
2006-02-28	35.05	35.23	34.60	34.78	1392300
2006-03-01	34.79	35.00	34.75	34.95	834300
2006-03-02	34.45	34.76	34.40	34.63	938400
2006-03-03	34.41	34.74	34.36	34.43	814200
2006-03-06	34.45	34.50	34.01	34.29	897400
2006-03-07	34.24	34.59	34.16	34.55	650100
2006-03-08	34.44	34.90	34.36	34.77	869100
2006-03-09	34.75	34.89	34.48	34.51	866300
2006-03-10	34.50	35.00	34.46	34.90	730100
2006-03-13	35.00	35.20	34.97	35.10	1530700
2006-03-14	35.10	35.62	35.00	35.56	1108900
2006-03-15	35.50	35.90	35.31	35.74	1183600
2006-03-16	35.92	36.00	35.70	35.90	1274300
2006-03-17	36.05	36.12	35.89	36.02	1908100
2006-03-20	36.15	36.32	35.95	36.31	1505100
2006-03-21	36.20	36.21	35.95	36.13	1742600
2006-03-22	36.19	36.19	35.87	36.12	1190200
2006-03-23	36.12	36.12	35.81	35.95	879900
2006-03-24	35.79	35.94	35.67	35.88	570400
2006-03-27	35.79	35.89	35.72	35.78	603200
2006-03-28	35.71	35.82	35.36	35.50	887100
2006-03-29	35.63	35.63	35.20	35.47	999900
2006-03-30	35.42	35.58	35.04	35.12	1472700
2006-03-31	35.17	35.45	35.12	35.17	1166400
2006-04-03	35.42	35.61	35.15	35.16	1342100
2006-04-04	35.20	35.70	35.15	35.54	1168700
2006-04-05	35.65	35.66	35.13	35.25	1172000
2006-04-06	35.15	35.19	34.86	35.16	1314100
2006-04-07	35.25	35.45	34.81	34.86	1342000
2006-04-10	34.90	35.52	34.90	35.46	1260300
2006-04-11	35.51	35.53	34.93	35.06	1297200
2006-04-12	35.04	35.27	34.86	35.21	1033100
2006-04-13	35.11	35.43	35.06	35.36	1100900
2006-04-17	35.43	35.90	35.28	35.58	1879900
2006-04-18	35.00	35.93	34.86	35.85	1978500
2006-04-19	35.80	35.89	35.46	35.57	1373500
2006-04-20	35.37	35.75	35.33	35.60	1536000
2006-04-21	35.75	35.78	35.52	35.71	1280300
2006-04-24	35.67	35.82	35.43	35.68	1067500
2006-04-25	35.69	35.70	35.28	35.49	949100
2006-04-26	35.65	35.95	35.65	35.86	1425800
2006-04-27	35.25	36.28	35.25	36.10	1227000
2006-04-28	35.98	36.62	35.97	36.51	1497800
2006-05-01	36.45	36.62	35.88	35.98	1286300
2006-05-02	35.98	36.16	35.82	35.99	863300
2006-05-03	35.88	35.98	35.64	35.95	861800
2006-05-04	36.20	36.27	36.09	36.09	755300
2006-05-05	36.28	36.47	36.23	36.34	1022200
2006-05-08	36.35	36.66	36.35	36.42	802900
2006-05-09	36.45	36.59	36.42	36.49	661800
2006-05-10	36.44	36.53	36.18	36.35	643200
2006-05-11	36.20	36.24	35.64	35.87	907000
2006-05-12	35.89	36.07	35.62	35.68	898600
2006-05-15	35.85	36.33	35.60	36.13	1869800
2006-05-16	36.35	36.35	35.94	36.17	1088100
2006-05-17	35.90	36.17	35.80	35.88	2228500
2006-05-18	35.38	36.02	35.38	35.57	1346800
2006-05-19	35.95	36.00	35.67	35.76	1449800
2006-05-22	35.70	36.03	35.57	35.78	1084000
2006-05-23	35.85	35.97	35.62	35.65	1197900
2006-05-24	35.60	35.91	35.18	35.53	2104500
2006-05-25	36.60	36.60	34.35	34.44	7443900
2006-05-26	34.50	34.79	34.18	34.38	2646900
2006-05-30	34.26	34.38	33.78	33.78	2107600
2006-05-31	33.98	34.06	33.40	33.85	3218700
2006-06-01	33.90	34.36	33.87	34.31	2661200
2006-06-02	34.35	34.50	34.25	34.34	2441300
2006-06-05	34.28	34.34	33.93	33.94	1605400
2006-06-06	34.00	34.00	33.62	33.83	2568900
2006-06-07	33.98	34.27	33.83	34.00	1615300
2006-06-08	33.89	34.15	33.61	34.07	1466500
2006-06-09	34.00	34.32	33.83	34.10	1105200
2006-06-12	34.10	34.24	33.85	33.92	979800
2006-06-13	33.92	34.11	33.59	33.66	1492400
2006-06-14	33.58	33.84	32.82	33.27	1806300
2006-06-15	33.32	33.77	33.19	33.77	1112100
2006-06-16	33.73	33.87	33.63	33.77	1579700
2006-06-19	33.80	33.94	33.49	33.54	1766600
2006-06-20	33.62	33.88	33.49	33.59	1395300
2006-06-21	33.50	33.76	33.45	33.53	881700
2006-06-22	33.43	33.54	33.22	33.37	926500
2006-06-23	33.13	33.18	32.74	32.89	1241700
2006-06-26	32.95	33.05	32.78	33.04	947600
2006-06-27	33.06	33.15	32.66	32.69	825200
2006-06-28	32.90	33.05	32.75	32.93	1049800
2006-06-29	32.93	33.39	32.80	33.33	1548800
2006-06-30	33.48	33.48	33.10	33.12	1440600
2006-07-03	33.35	33.63	33.14	33.60	988700
2006-07-05	33.43	33.49	33.07	33.18	1345400
2006-07-06	33.18	33.23	33.06	33.22	1136800
2006-07-07	33.22	33.60	33.10	33.28	1143600
2006-07-10	33.33	33.48	33.26	33.35	893100
2006-07-11	33.30	33.50	33.01	33.48	923200
2006-07-12	33.50	33.50	32.67	32.73	1116400
2006-07-13	32.68	32.87	32.37	32.45	1401100
2006-07-14	33.90	34.15	33.27	34.13	6408100
2006-07-17	34.17	35.51	34.12	35.42	5677800
2006-07-18	35.45	35.72	35.24	35.48	3343700
2006-07-19	35.60	36.26	35.58	36.23	3140400
2006-07-20	36.26	36.26	35.88	35.92	1915600
2006-07-21	35.30	36.15	35.30	35.82	2446900
2006-07-24	35.92	36.31	35.88	36.28	1690400
2006-07-25	36.18	36.25	35.94	36.23	1808200
2006-07-26	36.18	36.86	36.12	36.77	2427400
2006-07-27	36.85	36.85	36.18	36.27	2139300
2006-07-28	36.32	36.73	36.13	36.57	1970900
2006-07-31	36.25	36.49	35.95	36.29	2231000
2006-08-01	36.37	36.64	36.07	36.58	1936100
2006-08-02	36.63	36.74	36.41	36.74	1509300
2006-08-03	36.71	36.87	36.56	36.84	2160500
2006-08-04	36.92	37.36	36.84	37.04	2132300
2006-08-07	37.00	37.00	36.73	36.83	1294600
2006-08-08	37.00	37.15	36.38	36.39	1670700
2006-08-09	36.80	36.90	36.21	36.25	1564900
2006-08-10	36.25	36.67	36.10	36.55	1850300
2006-08-11	36.55	36.55	36.15	36.45	1185900
2006-08-14	36.80	36.80	35.92	36.06	1865800
2006-08-15	36.51	36.90	36.34	36.77	1898000
2006-08-16	37.00	37.00	36.59	36.79	1189100
2006-08-17	36.81	36.89	36.44	36.86	1702600
2006-08-18	37.00	37.00	36.63	36.72	1399300
2006-08-21	36.62	36.75	36.50	36.64	1079100
2006-08-22	36.75	36.95	36.64	36.90	1600900
2006-08-23	36.93	36.93	36.60	36.81	2006200
2006-08-24	36.78	37.05	36.70	37.04	2234600
2006-08-25	36.84	36.90	36.66	36.68	1373500
2006-08-28	36.50	36.71	36.33	36.40	2227700
2006-08-29	36.46	36.46	36.03	36.13	1747900
2006-08-30	36.10	36.23	35.82	36.11	1176100
2006-08-31	36.22	36.22	35.88	35.99	1217700
2006-09-01	35.98	36.19	35.94	36.13	1546400
2006-09-05	36.05	36.33	35.85	36.25	1580100
2006-09-06	36.10	36.64	36.07	36.30	2283800
2006-09-07	36.29	36.30	35.97	36.07	1241100
2006-09-08	36.25	36.27	35.85	36.15	1490200
2006-09-11	36.08	36.29	35.87	36.13	1701000
2006-09-12	36.29	36.46	35.97	36.39	1414000
2006-09-13	36.35	36.78	36.28	36.64	1971000
2006-09-14	36.65	36.90	36.59	36.82	1601000
2006-09-15	36.92	37.00	36.76	36.99	1612800
2006-09-18	36.90	36.90	36.44	36.63	1334300
2006-09-19	36.55	36.55	36.30	36.49	1090800
2006-09-20	36.54	36.87	36.45	36.68	1619500
2006-09-21	36.74	36.74	36.19	36.43	1350500
2006-09-22	36.54	36.54	36.13	36.26	1287500
2006-09-25	36.50	36.54	36.10	36.49	2260600
2006-09-26	36.55	37.03	36.29	37.03	2474500
2006-09-27	37.03	37.18	36.85	37.02	1645800
2006-09-28	37.00	37.21	36.83	37.11	1157500
2006-09-29	37.25	37.25	36.74	36.79	1579000
2006-10-02	36.88	37.00	36.49	36.73	1519500
2006-10-03	36.70	37.29	36.70	36.95	2699000
2006-10-04	36.82	37.50	36.82	37.46	2427300
2006-10-05	37.46	37.89	37.30	37.81	2597400
2006-10-06	37.76	37.89	37.43	37.88	1652200
2006-10-09	37.80	37.80	37.56	37.72	1957800
2006-10-10	37.72	37.78	37.58	37.74	1706500
2006-10-11	37.54	37.87	37.44	37.87	2034500
2006-10-12	37.89	38.01	37.75	38.00	2096800
2006-10-13	38.80	39.15	38.43	38.87	4765500
2006-10-16	38.85	38.88	38.38	38.65	2981200
2006-10-17	38.35	38.79	38.32	38.68	2591600
2006-10-18	38.50	38.60	38.01	38.35	2527100
2006-10-19	38.23	38.24	37.82	38.06	1828200
2006-10-20	38.20	38.20	37.83	37.94	1564900
2006-10-23	37.80	38.07	37.74	38.01	1746500
2006-10-24	37.90	38.11	37.89	38.08	1670700
2006-10-25	38.09	38.18	37.77	37.98	1293300
2006-10-26	38.06	38.16	37.84	38.13	1030100
2006-10-27	38.10	38.12	37.85	37.94	1487100
2006-10-30	37.79	37.97	37.70	37.88	1698500
2006-10-31	37.95	38.08	37.84	37.95	1631200
2006-11-01	38.00	38.16	37.75	37.77	1193200
2006-11-02	37.65	37.65	37.24	37.36	1498900
2006-11-03	37.62	37.62	37.14	37.14	4455600
2006-11-06	37.25	37.80	37.20	37.66	1918600
2006-11-07	37.60	37.68	37.40	37.62	1929600
2006-11-08	37.63	37.83	37.33	37.35	2806300
2006-11-09	37.47	37.52	37.13	37.21	3060600
2006-11-10	37.30	37.30	37.00	37.29	2205900
2006-11-13	37.35	37.40	36.98	37.02	2118000
2006-11-14	37.15	37.16	36.27	36.99	3750400
2006-11-15	36.86	37.03	36.59	36.72	2575400
2006-11-16	37.06	37.25	36.92	37.06	2896200
2006-11-17	36.84	37.03	36.63	37.03	2567300
2006-11-20	36.34	37.04	36.34	37.01	1734700
2006-11-21	37.01	37.05	36.44	36.54	2312800
2006-11-22	36.64	36.86	36.47	36.80	2735900
2006-11-24	36.52	36.94	36.45	36.79	969300
2006-11-27	36.72	36.74	36.25	36.33	3175000
2006-11-28	36.44	36.63	36.30	36.56	3070100
2006-11-29	36.78	36.91	36.58	36.86	2422300
2006-11-30	36.95	36.95	36.43	36.65	1879900
2006-12-01	36.83	36.99	36.55	36.77	3862700
2006-12-04	36.85	37.00	36.60	36.85	2954900
2006-12-05	36.97	36.99	36.62	36.81	1844500
2006-12-06	36.89	36.98	36.61	36.76	1356700
2006-12-07	36.77	36.97	36.62	36.70	1394300
2006-12-08	36.73	36.73	36.40	36.71	1482400
2006-12-11	36.60	36.84	36.45	36.49	2258300
2006-12-12	36.55	36.77	36.47	36.72	2642700
2006-12-13	37.05	37.11	36.82	37.05	2405400
2006-12-14	37.14	37.39	36.97	37.37	1938000
2006-12-15	37.42	37.48	37.15	37.28	4518400
2006-12-18	37.31	37.49	37.20	37.45	1680600
2006-12-19	37.17	37.33	36.93	37.14	2286800
2006-12-20	37.02	37.17	36.98	37.12	1315800
2006-12-21	37.06	37.25	37.06	37.21	1533100
2006-12-22	37.31	37.34	37.10	37.23	1350800
2006-12-26	37.28	37.57	37.25	37.54	999100
2006-12-27	37.55	37.99	37.55	37.85	2073900
2006-12-28	37.85	37.94	37.54	37.61	992500
2006-12-29	37.66	37.74	37.30	37.40	1392200
2007-01-03	37.80	38.17	37.55	38.02	4077400
2007-01-04	38.00	38.00	37.63	37.84	4797100
2007-01-05	37.82	37.82	36.96	37.19	2779200
2007-01-08	37.11	37.13	36.60	36.95	1995700
2007-01-09	37.05	37.17	36.63	37.06	2330700
2007-01-10	37.05	37.25	36.89	37.17	2232000
2007-01-11	37.37	37.47	37.06	37.29	1878200
2007-01-12	37.09	37.19	36.80	37.06	1601900
2007-01-16	37.15	37.15	36.70	36.90	1854700
2007-01-17	36.94	36.94	36.30	36.71	2099400
2007-01-18	36.82	37.35	36.70	37.23	3138900
2007-01-19	36.95	37.22	36.34	36.47	3494900
2007-01-22	36.35	36.45	35.95	36.25	2856100
2007-01-23	36.00	36.19	35.76	35.95	3841500
2007-01-24	35.87	36.22	35.86	36.22	2688900
2007-01-25	36.15	36.27	35.92	36.03	2681300
2007-01-26	36.00	36.21	35.90	36.17	2031400
2007-01-29	36.08	36.31	36.00	36.30	2205500
2007-01-30	36.39	36.40	36.10	36.20	1962700
2007-01-31	36.22	36.40	35.97	36.26	2348100
2007-02-01	36.36	36.40	36.10	36.20	3087600
2007-02-02	36.38	36.52	36.22	36.45	1741100
2007-02-05	36.51	36.91	36.41	36.78	2537600
2007-02-06	36.85	37.17	36.75	37.05	2036300
2007-02-07	37.18	37.30	37.00	37.27	1789800
2007-02-08	37.14	37.43	36.93	37.38	3332900
2007-02-09	37.37	37.45	37.04	37.09	2863400
2007-02-12	37.09	37.14	36.87	37.07	2039899
2007-02-13	37.20	37.33	36.99	37.33	1381995
2007-02-14	37.30	37.49	37.10	37.35	1370468
2007-02-15	37.17	37.35	37.14	37.25	1608600
2007-02-16	37.14	37.47	37.14	37.41	2355500
2007-02-20	37.49	37.61	37.07	37.58	1883200
2007-02-21	37.55	37.57	37.09	37.25	2299300
2007-02-22	37.35	37.44	37.22	37.44	2350400
2007-02-23	37.49	37.49	36.87	37.05	1572600
2007-02-26	37.06	37.12	36.48	36.67	2454361
2007-02-27	36.67	36.67	35.31	35.51	3095600
2007-02-28	35.65	36.03	35.50	35.79	3273500
2007-03-01	35.32	35.79	34.49	35.64	2776269
2007-03-02	35.59	35.64	35.20	35.35	3043000
2007-03-05	35.15	35.35	34.68	34.69	3661200
2007-03-06	35.03	35.70	34.86	35.65	2976400
2007-03-07	35.47	35.60	35.09	35.11	2317500
2007-03-08	35.36	35.66	35.10	35.40	1743200
2007-03-09	35.55	35.71	35.35	35.60	1731900
2007-03-12	35.48	35.69	35.23	35.66	1967000
2007-03-13	35.44	35.45	34.30	34.39	7451600
2007-03-14	34.50	34.84	33.83	34.77	4069600
2007-03-15	34.40	34.84	34.35	34.63	2027500
2007-03-16	34.61	34.96	34.44	34.55	3159473
2007-03-19	34.59	35.11	34.59	34.99	1855900
2007-03-20	34.91	35.39	34.83	35.38	1757300
2007-03-21	35.32	36.42	35.10	36.31	3046414
2007-03-22	36.19	36.28	35.86	36.15	2744900
2007-03-23	36.19	36.40	35.94	36.14	1568543
2007-03-26	36.19	36.19	35.60	36.05	1570397
2007-03-27	35.86	36.00	35.61	35.74	1501650
2007-03-28	35.56	35.56	34.95	34.95	2759604
2007-03-29	35.11	35.65	35.11	35.58	2742300
2007-03-30	35.75	35.78	34.98	35.37	2634600
2007-04-02	35.29	35.32	34.52	34.75	3395500
2007-04-03	34.98	35.38	34.89	35.33	2299500
2007-04-04	35.45	35.46	35.07	35.30	2584426
2007-04-05	35.33	35.39	35.07	35.28	1955600
2007-04-09	35.22	35.24	34.68	34.74	3041200
2007-04-10	34.88	35.00	34.67	34.82	2980700
2007-04-11	34.95	34.95	34.32	34.37	2334195
2007-04-12	34.35	34.40	34.15	34.33	2401600
2007-04-13	34.39	34.74	34.05	34.68	2400662
2007-04-16	34.27	34.95	34.25	34.60	4832711
2007-04-17	34.64	35.00	34.15	34.23	3762297
2007-04-18	34.49	35.14	34.49	35.02	3975286
2007-04-19	34.95	35.20	34.79	34.93	2948770
2007-04-20	35.01	35.60	34.79	35.53	4204224
2007-04-23	35.53	35.69	35.14	35.29	1851112
2007-04-24	35.18	35.34	34.93	35.07	2050678
2007-04-25	35.07	35.60	35.03	35.49	2673603
2007-04-26	35.40	35.58	35.15	35.40	3175106
2007-04-27	35.38	35.44	35.18	35.33	2670046
2007-04-30	35.49	35.49	35.05	35.09	2531981
2007-05-01	35.25	35.35	34.85	35.06	2110800
2007-05-02	35.19	35.19	34.86	35.01	2269796
2007-05-03	35.14	35.87	35.01	35.83	3040200
2007-05-04	35.99	36.09	35.71	35.87	2193425
2007-05-07	35.77	36.31	35.19	36.08	2217700
2007-05-08	35.93	36.25	35.73	35.76	2945900
2007-05-09	35.69	36.24	35.61	36.20	2488508
2007-05-10	36.00	36.06	35.73	35.73	2540677
2007-05-11	35.84	36.19	35.80	36.18	1944300
2007-05-14	36.10	36.20	35.71	35.85	2067810
2007-05-15	35.95	36.39	35.85	35.95	2364700
2007-05-16	35.99	36.33	35.95	36.33	1919580
2007-05-17	36.25	36.35	36.14	36.25	1839300
2007-05-18	36.44	36.66	36.35	36.49	2592400
2007-05-21	36.49	36.49	36.14	36.28	2374300
2007-05-22	36.22	36.28	35.93	35.98	2667200
2007-05-23	36.01	36.12	35.64	35.66	3427761
2007-05-24	35.66	35.87	35.42	35.52	2840032
2007-05-25	35.61	35.89	35.44	35.89	2647315
2007-05-29	35.94	36.00	35.57	35.70	2173118
2007-05-30	35.64	35.78	35.36	35.65	2541400
2007-05-31	35.66	35.89	35.30	35.67	4220136
2007-06-01	35.66	36.05	35.66	35.91	2470200
2007-06-04	35.91	35.91	35.60	35.67	2184425
2007-06-05	35.63	35.70	35.24	35.29	2882321
2007-06-06	35.29	35.31	34.90	34.95	2276067
2007-06-07	34.92	34.95	34.37	34.40	3532424
2007-06-08	34.33	34.66	34.14	34.50	3540143
2007-06-11	34.37	34.63	34.22	34.54	2700200
2007-06-12	34.50	34.54	33.98	33.98	3456964
2007-06-13	34.05	34.38	33.92	34.34	3858300
2007-06-14	34.09	34.25	33.98	34.18	2758397
2007-06-15	34.21	34.65	34.21	34.50	6379800
2007-06-18	34.60	34.69	34.36	34.39	2629518
2007-06-19	34.35	34.47	34.26	34.38	3210100
2007-06-20	34.51	34.60	34.08	34.14	3824717
2007-06-21	34.14	34.34	33.81	34.10	3350210
2007-06-22	33.93	34.02	33.46	33.52	5336588
2007-06-25	33.55	33.80	33.15	33.25	3998173
2007-06-26	33.46	33.72	33.30	33.34	4416088
2007-06-27	33.27	33.60	33.20	33.57	2963200
2007-06-28	33.67	33.81	33.26	33.55	2719116
2007-06-29	33.59	33.75	32.87	33.10	4107651
2007-07-02	33.51	34.12	33.19	33.89	3632424
2007-07-03	33.92	34.40	33.92	34.07	1576200
2007-07-05	34.03	34.10	33.67	33.88	2656692
2007-07-06	33.98	33.98	33.61	33.75	2100391
2007-07-09	33.81	33.82	33.47	33.60	2658200
2007-07-10	33.29	33.54	32.90	32.98	4324434
2007-07-11	33.01	33.15	32.74	33.02	2980000
2007-07-12	33.20	33.98	33.02	33.94	4648339
2007-07-13	33.94	34.10	33.75	34.05	2394079
2007-07-16	33.90	34.44	33.87	34.21	3311812
2007-07-17	34.15	34.20	33.54	33.57	4464809
2007-07-18	33.53	33.59	32.91	33.26	4286840
2007-07-19	33.40	33.65	32.89	33.08	4214691
2007-07-20	33.05	33.13	32.47	32.62	4604010
2007-07-23	32.63	32.88	32.36	32.47	2941900
2007-07-24	32.34	32.43	31.54	31.66	8867665
2007-07-25	31.97	32.24	31.45	31.96	4455599
2007-07-26	31.94	31.94	30.48	31.02	6886568
2007-07-27	31.00	31.26	30.25	30.28	6188530
2007-07-30	30.30	30.92	30.23	30.83	7702831
2007-07-31	30.87	31.13	30.06	30.07	5833937
2007-08-01	29.95	30.65	29.45	30.61	8250905
2007-08-02	30.69	31.10	30.28	30.56	4991948
2007-08-03	30.60	30.65	29.05	29.09	5265082
2007-08-06	29.19	30.67	28.91	30.64	6330628
2007-08-07	30.41	31.32	30.17	31.08	5491520
2007-08-08	31.20	32.13	30.85	31.69	5145156
2007-08-09	31.46	31.46	29.21	30.09	7377700
2007-08-10	29.86	30.92	29.71	30.69	6799600
2007-08-13	30.85	31.00	30.35	30.42	5190705
2007-08-14	30.42	30.43	29.46	29.60	5250100
2007-08-15	29.35	30.13	28.97	29.08	5052325
2007-08-16	28.91	30.83	28.90	30.18	7967900
2007-08-17	31.67	33.50	30.92	32.06	8377538
2007-08-20	32.08	32.48	31.71	32.32	6025050
2007-08-21	32.03	32.85	32.03	32.45	3814900
2007-08-22	32.90	32.96	32.15	32.80	3184500
2007-08-23	32.95	33.10	32.30	32.60	2904000
2007-08-24	32.52	32.68	32.23	32.68	3013400
2007-08-27	32.50	32.54	31.95	32.00	2252300
2007-08-28	31.65	31.80	30.85	30.88	3613200
2007-08-29	30.97	31.50	30.78	31.44	3400600
2007-08-30	31.26	31.73	30.90	31.30	3057000
2007-08-31	31.71	31.91	31.11	31.30	3785600
2007-09-04	31.26	31.43	31.03	31.28	2993300
2007-09-05	31.13	31.24	30.58	30.70	2737000
2007-09-06	30.69	30.89	30.34	30.82	2238000
2007-09-07	30.79	30.79	30.32	30.42	3054900
2007-09-10	30.60	30.67	29.86	30.26	3180300
2007-09-11	30.38	31.00	30.29	30.82	3041800
2007-09-12	30.63	31.00	30.43	30.80	2549447
2007-09-13	30.85	31.14	30.70	30.86	3006240
2007-09-14	30.66	30.83	30.34	30.76	2541100
2007-09-17	30.58	30.96	30.40	30.81	2302800
2007-09-18	30.99	32.18	30.53	32.14	4270069
2007-09-19	32.48	32.65	31.91	32.09	3507100
2007-09-20	32.10	32.15	31.24	31.39	3629562
2007-09-21	31.55	31.67	30.44	30.51	5367900
2007-09-24	30.43	30.64	29.87	30.06	3316100
2007-09-25	29.69	30.24	29.38	29.48	4766500
2007-09-26	29.71	29.94	29.25	29.57	2899100
2007-09-27	29.75	29.93	29.58	29.92	1714700
2007-09-28	29.92	29.92	29.37	29.48	2953600
2007-10-01	29.62	30.37	29.56	30.30	3472800
2007-10-02	30.48	31.18	30.35	30.56	2921471
2007-10-03	30.43	30.87	30.40	30.71	2471100
2007-10-04	30.83	31.17	30.66	30.74	1993302
2007-10-05	31.04	31.23	30.82	31.01	2382000
2007-10-08	31.01	31.11	30.70	30.79	1547700
2007-10-09	30.87	31.06	30.52	30.97	2202500
2007-10-10	30.80	31.26	30.15	30.26	2237700
2007-10-11	30.38	30.58	29.85	29.90	2834582
2007-10-12	29.88	30.23	29.40	29.56	3655917
2007-10-15	29.54	29.71	28.92	29.13	3525020
2007-10-16	28.92	28.95	28.28	28.53	4710300
2007-10-17	28.65	28.79	27.51	28.06	5782500
2007-10-18	27.82	27.91	26.91	26.94	6331459
2007-10-19	26.97	27.25	26.37	26.40	6834200
2007-10-22	26.17	26.69	26.00	26.66	6973900
2007-10-23	26.75	27.38	26.38	26.66	4345132
2007-10-24	26.54	26.65	25.73	26.30	5564413
2007-10-25	26.51	26.82	25.91	26.45	4444900
2007-10-26	26.76	27.11	26.25	27.02	4250600
2007-10-29	27.18	27.22	26.73	26.99	2503000
2007-10-30	26.85	27.15	26.81	26.94	2741100
2007-10-31	27.04	27.29	26.64	27.12	4686905
2007-11-01	26.74	26.84	25.78	25.84	5154400
2007-11-02	25.96	26.06	25.00	25.24	6557199
2007-11-05	25.15	25.35	24.73	25.06	4834942
2007-11-06	25.06	25.54	24.66	25.49	4040341
2007-11-07	25.20	25.20	23.90	23.93	5447429
2007-11-08	24.05	24.71	23.75	24.63	7229224
2007-11-09	24.35	25.60	24.05	25.03	5161548
2007-11-12	25.26	26.04	24.85	25.22	4336600
2007-11-13	25.38	26.56	25.32	26.49	4385806
2007-11-14	26.60	26.87	25.50	25.52	3459667
2007-11-15	25.47	25.57	24.52	24.68	4627646
2007-11-16	24.80	25.25	24.00	24.32	5587851
2007-11-19	24.31	24.31	23.33	23.77	6384268
2007-11-20	23.72	24.27	22.84	23.56	5993368
2007-11-21	23.32	24.09	23.00	23.52	6401012
2007-11-23	23.72	24.37	23.49	24.22	3036505
2007-11-26	24.38	24.38	22.95	23.01	4630493
2007-11-27	23.81	24.99	23.50	24.57	11206691
2007-11-28	24.80	25.95	24.57	25.89	6096366
2007-11-29	25.86	25.86	25.00	25.42	3883846
2007-11-30	26.00	26.91	26.00	26.43	6232410
2007-12-03	26.24	26.66	25.90	25.97	3681095
2007-12-04	25.85	25.86	25.30	25.60	3254600
2007-12-05	25.89	26.74	25.89	26.44	5082759
2007-12-06	26.45	26.90	26.05	26.87	4611542
2007-12-07	26.87	27.29	26.28	26.44	4299635
2007-12-10	26.57	27.42	26.46	27.34	3583288
2007-12-11	27.44	27.50	25.42	25.44	6292525
2007-12-12	26.06	26.35	24.19	24.65	8482082
2007-12-13	24.48	24.50	23.69	24.43	6983671
2007-12-14	24.39	24.62	23.98	24.00	5218608
2007-12-17	23.85	24.44	23.24	23.89	6009395
2007-12-18	24.11	24.33	23.59	24.07	5626969
2007-12-19	24.03	24.25	23.49	23.71	6365473
2007-12-20	23.85	24.10	23.06	23.75	5959568
2007-12-21	24.08	24.42	23.39	24.40	8394369
2007-12-24	24.16	24.96	24.16	24.76	1895086
2007-12-26	24.41	24.60	24.21	24.48	2471976
2007-12-27	24.21	24.32	24.02	24.09	3875578
2007-12-28	24.06	24.24	23.57	23.59	3782351
2007-12-31	23.53	24.02	23.26	23.65	4503169
2008-01-02	23.77	23.82	23.13	23.28	5969676
2008-01-03	23.45	23.60	23.13	23.28	3959395
2008-01-04	22.05	22.34	20.71	20.80	10403659
2008-01-07	20.97	21.35	20.37	20.85	9490129
2008-01-08	21.00	21.07	19.46	19.50	11255212
2008-01-09	19.58	19.65	18.61	19.58	10257624
2008-01-10	19.39	20.47	18.93	20.06	10915171
2008-01-11	19.92	20.90	19.42	20.47	7530171
2008-01-14	20.68	20.68	19.86	20.41	6360777
2008-01-15	20.15	20.66	19.75	20.34	9606871
2008-01-16	20.28	21.60	20.27	21.16	9617241
2008-01-17	21.26	21.29	19.52	19.57	9467380
2008-01-18	19.71	19.96	19.02	19.19	8426397
2008-01-22	17.95	20.44	17.90	20.08	11302780
2008-01-23	18.50	22.60	18.50	21.84	11130143
2008-01-24	22.02	22.80	21.68	22.47	9926506
2008-01-25	22.73	23.75	22.21	22.79	10424625
2008-01-28	22.69	23.79	22.47	23.79	7168482
2008-01-29	23.99	25.05	23.53	24.93	7482718
2008-01-30	24.77	25.26	24.18	24.23	8153759
2008-01-31	23.95	25.59	23.03	25.16	10774517
2008-02-01	25.51	25.84	25.08	25.73	5922871
2008-02-04	25.73	25.73	24.94	25.10	6979300
2008-02-05	24.30	24.86	24.15	24.24	5551477
2008-02-06	23.90	24.29	23.08	23.69	8174436
2008-02-07	23.09	24.41	23.09	24.20	6105285
2008-02-08	24.11	24.22	22.82	23.21	8180764
2008-02-11	23.25	23.32	22.54	23.01	4879146
2008-02-12	23.12	24.13	23.12	23.71	5168831
2008-02-13	23.94	24.15	23.07	23.59	5097724
2008-02-14	23.56	23.56	22.75	22.82	5208320
2008-02-15	22.79	23.07	22.32	22.93	5487921
2008-02-19	23.16	23.37	22.33	22.51	4598195
2008-02-20	22.27	23.40	22.09	23.23	5550966
2008-02-21	23.27	23.49	22.44	22.48	4036867
2008-02-22	22.60	23.14	22.13	23.11	4300220
2008-02-25	23.03	23.23	22.34	23.11	7001943
2008-02-26	22.98	23.49	22.79	23.19	5801849
2008-02-27	23.00	23.67	22.80	23.22	4138806
2008-02-28	23.01	23.20	21.90	21.94	6011339
2008-02-29	21.77	21.77	21.10	21.20	10053733
2008-03-03	21.13	21.16	20.42	20.59	6726494
2008-03-04	20.43	20.92	19.84	20.81	9505994
2008-03-05	21.09	21.51	20.73	20.94	7444104
2008-03-06	20.65	20.82	19.93	19.97	5834823
2008-03-07	19.85	20.88	19.65	20.36	6611366
2008-03-10	20.42	20.60	19.62	19.96	8819600
2008-03-11	21.49	21.92	20.54	21.92	8977018
2008-03-12	22.00	22.85	21.37	21.37	8095961
2008-03-13	20.41	21.71	20.25	21.51	9345219
2008-03-14	21.15	21.68	19.94	20.25	12038720
2008-03-17	19.73	20.53	18.94	19.50	14821382
2008-03-18	20.08	20.50	19.34	20.01	15082529
2008-03-19	20.19	20.95	20.08	20.40	14170038
2008-03-20	20.43	21.77	20.33	21.72	10573261
2008-03-24	21.77	23.12	21.77	22.14	7998024
2008-03-25	22.27	22.31	21.57	22.10	6020174
2008-03-26	21.68	21.95	20.50	21.18	6443955
2008-03-27	21.19	21.50	20.51	20.57	7423111
2008-03-28	20.63	20.90	19.59	19.65	6207089
2008-03-31	19.82	20.28	19.54	19.75	6079380
2008-04-01	20.13	21.59	20.13	21.45	10600294
2008-04-02	21.72	22.69	21.56	21.71	8086878
2008-04-03	21.53	21.92	20.83	21.81	6444965
2008-04-04	21.88	21.88	20.84	20.91	4861509
2008-04-07	21.26	21.54	20.91	21.15	5477151
2008-04-08	20.96	21.01	20.35	20.52	4712732
2008-04-09	20.55	20.79	20.11	20.18	3402588
2008-04-10	20.00	20.60	19.67	19.96	7843952
2008-04-11	19.75	20.28	19.61	19.77	7380871
2008-04-14	19.41	19.77	18.53	18.56	11666889
2008-04-15	19.71	20.59	19.45	20.12	15211087
2008-04-16	20.48	20.57	19.84	20.30	8963962
2008-04-17	20.21	21.86	20.21	21.69	8436030
2008-04-18	22.13	22.64	21.53	21.60	10126776
2008-04-21	21.52	21.53	20.68	20.99	6526525
2008-04-22	20.70	21.04	20.50	20.82	6156362
2008-04-23	20.71	20.93	20.23	20.43	6374609
2008-04-24	20.57	22.00	20.39	21.86	10758965
2008-04-25	22.16	22.30	21.43	22.22	8704292
2008-04-28	22.32	22.50	21.88	22.28	5011349
2008-04-29	22.34	22.49	22.04	22.35	5264272
2008-04-30	22.37	22.59	21.88	21.92	5689076
2008-05-01	22.06	23.16	21.95	23.04	7509715
2008-05-02	23.13	24.31	23.08	23.47	7979215
2008-05-05	23.41	23.46	22.83	22.89	6575857
2008-05-06	22.21	23.06	22.13	22.86	7799064
2008-05-07	22.83	23.00	21.81	21.91	6069983
2008-05-08	22.03	22.11	21.05	21.46	7219924
2008-05-09	21.17	21.86	20.89	21.17	7008202
2008-05-12	21.27	21.78	21.21	21.74	4536992
2008-05-13	21.62	21.80	21.27	21.43	6508979
2008-05-14	21.30	21.43	20.90	21.17	9112724
2008-05-15	21.15	21.32	20.93	21.32	6530987
2008-05-16	20.93	20.95	20.07	20.17	9987709
2008-05-19	20.19	20.27	19.66	19.71	9047012
2008-05-20	19.64	19.96	19.43	19.73	10641838
2008-05-21	19.84	19.90	18.84	18.90	12176036
2008-05-22	18.96	19.50	18.94	19.14	7700138
2008-05-23	19.03	19.19	18.61	18.66	6817503
2008-05-27	18.69	19.12	18.64	19.04	7281848
2008-05-28	19.17	19.19	17.66	18.08	18137324
2008-05-29	17.89	18.77	17.83	18.57	8585231
2008-05-30	18.69	18.74	17.79	17.82	7919754
2008-06-02	17.72	17.97	17.21	17.29	17573546
2008-06-03	17.36	17.49	16.36	16.68	19627167
2008-06-04	16.75	16.91	16.17	16.43	16491985
2008-06-05	16.31	16.74	16.25	16.54	8744276
2008-06-06	16.33	16.33	15.30	15.45	16257905
2008-06-09	15.60	15.70	14.09	14.34	22064590
2008-06-10	14.06	15.65	13.96	14.40	20289139
2008-06-11	14.45	14.56	13.50	13.69	16851243
2008-06-12	13.94	14.35	13.23	13.49	17694640
2008-06-13	13.54	13.87	12.37	13.28	18855856
2008-06-16	13.22	14.24	13.07	13.75	16466652
2008-06-17	13.78	14.00	12.69	12.73	17422728
2008-06-18	12.02	12.04	10.75	11.40	41276429
2008-06-19	11.40	11.50	10.32	11.18	32582856
2008-06-20	10.65	12.10	10.33	11.22	28882238
2008-06-23	11.32	11.38	10.59	10.87	13852090
2008-06-24	10.83	11.70	10.61	11.36	21536969
2008-06-25	11.43	12.11	11.41	11.58	24645881
2008-06-26	11.40	11.59	11.01	11.14	15826205
2008-06-27	11.09	11.22	10.50	10.78	16330675
2008-06-30	10.91	11.05	10.31	10.91	20115465
2008-07-01	10.76	11.59	10.60	11.59	25908643
2008-07-02	11.81	12.18	10.52	10.59	22226841
2008-07-03	10.82	11.05	9.86	10.31	16174742
2008-07-07	10.44	10.99	9.39	9.64	25609512
2008-07-08	9.71	11.11	9.52	10.95	25200010
2008-07-09	10.94	11.53	9.55	9.60	20843273
2008-07-10	9.60	9.99	9.26	9.48	17945746
2008-07-11	9.00	9.07	8.39	8.54	24725007
2008-07-14	8.68	8.83	7.05	7.13	32925627
2008-07-15	6.78	7.81	6.41	6.88	46462698
2008-07-16	7.14	8.04	6.82	8.01	43952590
2008-07-17	8.88	9.99	8.09	9.79	50838225
2008-07-18	10.24	10.49	9.52	10.11	32476768
2008-07-21	10.56	10.95	10.21	10.40	32679087
2008-07-22	8.43	11.55	7.83	11.40	68811410
2008-07-23	11.27	12.98	11.05	11.80	41887195
2008-07-24	11.62	11.86	9.85	10.16	28497004
2008-07-25	9.92	9.97	8.85	9.08	32394579
2008-07-28	9.05	9.50	8.65	8.68	21675919
2008-07-29	8.78	9.58	8.66	9.52	20292949
2008-07-30	10.02	10.57	9.24	9.74	23014238
2008-07-31	9.60	9.94	9.31	9.48	12241109
2008-08-01	9.43	9.88	9.17	9.53	15844377
2008-08-04	9.53	9.64	9.00	9.39	12723676
2008-08-05	9.73	10.07	9.52	9.93	14794091
2008-08-06	9.89	10.22	9.33	10.14	19784085
2008-08-07	9.75	10.31	9.31	9.47	23185287
2008-08-08	9.50	9.83	9.32	9.64	18920959
2008-08-11	9.63	10.31	9.60	9.98	14639194
2008-08-12	9.78	9.91	8.75	9.06	18092398
2008-08-13	8.98	8.98	8.01	8.36	25296193
2008-08-14	8.33	9.03	8.30	8.88	11824535
2008-08-15	9.10	9.46	8.83	9.10	10003832
2008-08-18	9.18	9.18	8.42	8.45	14986303
2008-08-19	8.44	8.47	8.12	8.29	17645374
2008-08-20	8.33	8.65	8.07	8.55	15303125
2008-08-21	8.33	8.62	8.11	8.15	13564888
2008-08-22	8.43	8.50	8.02	8.48	10365187
2008-08-25	8.13	8.40	8.10	8.18	9959004
2008-08-26	8.21	8.37	8.16	8.36	10985450
2008-08-27	8.26	8.58	8.25	8.47	7783976
2008-08-28	8.64	8.93	8.46	8.92	10618439
2008-08-29	8.74	9.55	8.70	9.27	12849240
2008-09-02	10.38	11.07	10.13	11.05	36419146
2008-09-03	10.90	11.22	10.65	11.00	18903406
2008-09-04	10.77	11.13	10.49	10.50	14924778
2008-09-05	10.17	11.10	10.10	11.09	15426057
2008-09-08	12.65	14.05	11.46	12.24	40576898
2008-09-09	11.95	12.50	11.52	11.55	23707598
2008-09-10	11.84	11.99	10.82	11.24	17378899
2008-09-11	10.26	11.20	10.16	11.12	18246654
2008-09-12	10.82	11.73	10.75	11.69	15471753
2008-09-15	10.68	12.10	10.51	11.12	28313823
2008-09-16	10.25	11.84	10.25	11.74	27133574
2008-09-17	11.47	11.68	10.34	10.87	23863391
2008-09-18	11.20	14.60	9.78	14.60	41580699
2008-09-19	19.10	19.80	15.47	19.80	31387617
2008-09-22	18.20	18.20	15.49	15.60	10714630
2008-09-23	15.31	15.31	13.72	13.72	10464587
2008-09-24	14.19	14.19	12.65	13.02	8033573
2008-09-25	13.80	14.33	13.18	13.85	7631615
2008-09-26	12.90	14.79	12.50	14.00	7890043
2008-09-29	13.41	13.50	8.25	8.25	24921315
2008-09-30	9.99	10.78	9.30	9.60	17035522
2008-10-01	9.84	11.18	9.75	10.45	20448745
2008-10-02	11.00	13.59	10.79	11.85	13198795
2008-10-03	13.74	14.50	12.06	13.52	15198118
2008-10-06	12.01	12.74	11.05	12.13	13982488
2008-10-07	12.25	12.46	10.56	10.64	10043345
2008-10-08	10.18	11.35	9.75	9.75	10697851
2008-10-09	10.37	10.37	7.48	7.60	26116152
2008-10-10	6.99	9.75	6.96	9.14	23496028
2008-10-13	10.88	11.07	8.25	8.84	16207292
2008-10-14	9.92	11.59	9.92	11.37	24238242
2008-10-15	10.94	11.94	10.63	11.67	17225086
2008-10-16	11.63	11.75	10.00	11.46	15460339
2008-10-17	10.93	11.50	10.41	10.77	14598128
2008-10-20	11.20	11.21	10.30	10.64	9708081
2008-10-21	10.31	11.50	10.09	11.29	13160951
2008-10-22	10.50	11.18	10.39	10.73	14518595
2008-10-23	10.72	10.73	9.09	9.79	15834881
2008-10-24	8.00	9.76	8.00	8.94	14203002
2008-10-27	8.90	10.49	8.90	9.95	13510093
2008-10-28	10.45	11.70	10.24	11.60	14642858
2008-10-29	11.48	12.36	11.19	11.36	14585034
2008-10-30	11.95	12.00	10.55	10.85	9908670
2008-10-31	10.70	11.40	10.70	11.09	9788699
2008-11-03	10.90	11.84	10.85	11.77	6797952
2008-11-04	12.00	12.64	11.86	12.51	11239647
2008-11-05	12.89	12.96	11.35	11.49	10277633
2008-11-06	11.28	11.85	10.50	10.63	10741321
2008-11-07	10.86	11.08	10.38	10.96	7645408
2008-11-10	11.17	11.36	10.44	10.68	5962343
2008-11-11	10.40	10.89	10.16	10.32	7736577
2008-11-12	10.16	10.62	9.52	9.64	10404745
2008-11-13	9.67	10.51	9.00	10.48	11345278
2008-11-14	10.16	10.65	9.65	9.67	7578958
2008-11-17	9.70	9.83	9.00	9.06	11124204
2008-11-18	9.16	9.77	8.87	9.59	11712521
2008-11-19	9.45	9.68	8.68	8.72	12025705
2008-11-20	8.61	8.83	7.52	7.66	16933559
2008-11-21	8.00	8.15	6.85	7.95	18836444
2008-11-24	8.75	9.43	8.03	9.38	13384505
2008-11-25	9.53	9.74	8.75	9.41	10101780
2008-11-26	9.08	10.05	8.95	10.00	7882630
2008-11-28	9.96	10.35	9.90	10.19	3418920
2008-12-01	9.90	9.99	8.36	8.47	9665698
2008-12-02	8.85	9.35	8.37	9.25	9995487
2008-12-03	8.69	10.00	8.68	9.94	10568486
2008-12-04	9.55	10.49	9.44	9.71	12350083
2008-12-05	9.44	9.80	8.96	9.56	15271179
2008-12-08	9.80	10.10	9.43	9.98	10243294
2008-12-09	9.73	9.98	9.00	9.11	10816387
2008-12-10	9.25	9.40	8.71	8.97	7694563
2008-12-11	8.94	9.09	8.25	8.30	8742885
2008-12-12	8.01	8.92	8.00	8.86	8101039
2008-12-15	8.87	8.87	8.05	8.26	6245779
2008-12-16	8.44	8.73	8.30	8.70	11797760
2008-12-17	8.59	8.93	8.35	8.77	9574930
2008-12-18	8.88	9.01	8.30	8.36	8146041
2008-12-19	8.62	9.00	8.02	8.07	11216665
2008-12-22	8.11	8.38	8.07	8.26	10655004
2008-12-23	8.26	8.50	7.96	8.12	8112606
2008-12-24	8.14	8.33	8.06	8.25	2298748
2008-12-26	8.33	8.39	8.08	8.24	2919565
2008-12-29	8.24	8.30	7.84	7.94	5662226
2008-12-30	8.00	8.12	7.73	7.89	6727098
2008-12-31	7.84	8.01	7.50	7.96	9690770
2009-01-02	8.12	8.67	7.99	8.61	8916974
2009-01-05	8.48	9.07	8.40	8.72	12011741
2009-01-06	8.86	8.90	8.50	8.83	7776311
2009-01-07	8.55	8.55	7.80	7.91	11288739
2009-01-08	7.85	7.99	7.74	7.79	9061433
2009-01-09	7.88	7.90	7.10	7.17	11123330
2009-01-12	7.21	7.34	6.90	7.02	12212152
2009-01-13	6.94	7.26	6.70	7.21	13710065
2009-01-14	6.92	7.10	6.74	6.85	12120834
2009-01-15	6.86	6.86	5.97	6.10	17509261
2009-01-16	6.35	6.50	5.81	6.07	16682768
2009-01-20	5.60	5.80	4.60	4.60	28076607
2009-01-21	4.79	5.02	4.45	4.95	22708246
2009-01-22	4.87	4.95	4.14	4.25	18335237
2009-01-23	4.05	4.75	4.00	4.66	15574824
2009-01-26	4.91	4.91	4.00	4.10	12731056
2009-01-27	4.51	4.65	4.01	4.08	13194205
2009-01-28	4.50	4.73	4.31	4.56	20611054
2009-01-29	4.49	4.49	4.06	4.14	15148479
2009-01-30	4.07	4.21	3.40	3.46	19375090
2009-02-02	3.40	3.45	2.67	2.92	27037592
2009-02-03	3.13	3.16	2.52	2.61	21509362
2009-02-04	2.65	2.79	2.38	2.50	15652269
2009-02-05	2.50	3.20	2.35	2.83	28919736
2009-02-06	3.03	4.55	3.01	4.20	47574099
2009-02-09	4.70	5.04	4.34	4.64	32889902
2009-02-10	4.65	4.67	3.17	3.24	47192310
2009-02-11	3.53	3.79	3.39	3.68	26649215
2009-02-12	3.37	3.61	3.22	3.57	21367072
2009-02-13	3.50	3.68	3.35	3.38	13067692
2009-02-17	2.98	3.23	2.98	3.09	21012040
2009-02-18	3.26	3.40	2.93	2.99	17067222
2009-02-19	3.00	3.14	2.63	2.64	11358616
2009-02-20	2.44	3.02	2.35	2.84	23819556
2009-02-23	3.10	3.15	2.64	2.69	16631349
2009-02-24	2.66	3.39	2.54	3.29	28278187
2009-02-25	3.20	4.10	2.83	3.76	38852792
2009-02-26	4.14	4.47	3.61	3.94	38118656
2009-02-27	3.30	3.95	3.10	3.42	34590985
2009-03-02	3.18	3.80	3.17	3.57	20407365
2009-03-03	3.80	3.90	3.41	3.43	13501562
2009-03-04	3.60	3.79	3.38	3.52	11996385
2009-03-05	3.39	3.49	2.90	3.10	15968981
2009-03-06	3.15	3.35	2.76	2.94	16815061
2009-03-09	2.94	3.34	2.85	3.27	16475169
2009-03-10	3.46	3.85	3.45	3.74	18511697
2009-03-11	3.92	4.00	3.41	3.53	17115880
2009-03-12	3.47	3.81	3.18	3.76	27858830
2009-03-13	3.80	4.00	3.60	3.89	13827426
2009-03-16	4.00	4.29	3.81	3.85	16165561
2009-03-17	3.85	4.15	3.78	4.09	12712921
2009-03-18	4.03	4.95	3.91	4.95	26288449
2009-03-19	5.13	5.19	4.25	4.34	20495387
2009-03-20	4.46	4.48	3.82	4.02	17177250
2009-03-23	4.47	4.63	4.22	4.50	22105734
2009-03-24	4.28	4.92	4.23	4.49	20632909
2009-03-25	4.51	5.00	4.30	4.69	17120058
2009-03-26	4.73	4.90	4.46	4.55	13941690
2009-03-27	4.36	4.75	4.32	4.32	11550329
2009-03-30	4.06	4.20	3.90	3.90	11897149
2009-03-31	4.13	4.30	3.89	4.26	11873745
2009-04-01	4.22	4.62	4.10	4.41	13534373
2009-04-02	4.75	4.78	4.32	4.45	14064498
2009-04-03	4.33	4.56	4.09	4.56	11446616
2009-04-06	4.16	4.32	4.10	4.23	11120863
2009-04-07	4.05	4.14	3.99	3.99	8533768
2009-04-08	4.06	4.11	3.68	3.83	9471663
2009-04-09	4.40	4.47	3.89	4.31	24428584
2009-04-13	4.22	5.13	4.09	5.03	24725589
2009-04-14	5.10	5.37	4.65	4.73	24231375
2009-04-15	4.65	5.01	4.50	5.00	13223382
2009-04-16	5.17	7.04	5.01	6.70	74214365
2009-04-17	6.78	7.60	6.15	7.23	62195293
2009-04-20	6.85	6.85	5.65	5.80	28862656
2009-04-21	5.01	6.54	4.81	6.14	53900911
2009-04-22	5.75	6.93	5.63	5.80	42378447
2009-04-23	5.97	6.15	5.20	5.82	37618607
2009-04-24	5.81	5.95	5.10	5.56	49489493
2009-04-27	5.39	5.48	4.85	4.91	28849378
2009-04-28	4.75	5.20	4.48	4.71	27111970
2009-04-29	4.95	5.06	4.51	4.66	26766265
2009-04-30	4.91	4.92	4.35	4.49	26542070
2009-05-01	4.43	4.69	4.36	4.39	14480195
2009-05-04	4.41	5.60	4.40	5.53	47691249
2009-05-05	5.30	5.58	5.02	5.49	30330983
2009-05-06	5.80	6.55	5.41	5.83	66834185
2009-05-07	6.52	6.55	5.03	5.23	42991568
2009-05-08	5.68	6.60	4.88	6.53	68338367
2009-05-11	6.35	6.52	5.87	5.92	34952742
2009-05-12	6.04	6.10	5.05	5.35	36450469
2009-05-13	5.02	5.18	4.65	4.70	34110833
2009-05-14	4.60	5.24	4.55	4.98	24666589
2009-05-15	5.00	5.06	4.70	4.85	22590728
2009-05-18	5.02	5.54	4.94	5.43	37149267
2009-05-19	5.27	5.88	5.16	5.24	32999039
2009-05-20	4.87	5.44	4.77	4.89	102738768
2009-05-21	3.99	4.22	3.90	4.10	570981630
2009-05-22	4.28	4.30	3.98	4.04	101604459
2009-05-26	4.00	4.02	3.67	3.83	112071425
2009-05-27	4.01	4.12	3.89	3.96	89565057
2009-05-28	4.05	4.09	3.77	4.02	65791793
2009-05-29	4.04	4.19	3.89	4.19	82740111
2009-06-01	4.21	4.24	3.95	3.99	58703616
2009-06-02	4.00	4.09	3.87	4.00	47853266
2009-06-03	4.01	4.13	4.00	4.04	38673567
2009-06-04	4.08	4.20	4.00	4.08	71373600
2009-06-05	4.17	4.23	3.97	4.00	51566961
2009-06-08	3.99	4.11	3.96	4.07	32855501
2009-06-09	4.07	4.11	4.01	4.06	21829309
2009-06-10	4.08	4.10	3.97	4.00	29959716
2009-06-11	4.12	4.53	4.09	4.37	103980608
2009-06-12	4.38	4.63	4.36	4.46	38747349
2009-06-15	4.38	4.51	4.25	4.33	47527959
2009-06-16	4.38	4.38	4.19	4.25	39745757
2009-06-17	4.16	4.19	3.84	3.99	57713137
2009-06-18	4.03	4.21	4.00	4.03	35301569
2009-06-19	4.13	4.17	3.98	4.13	65579768
2009-06-22	4.08	4.12	3.81	3.84	43225744
2009-06-23	3.84	3.92	3.66	3.76	33198732
2009-06-24	3.88	3.90	3.77	3.81	23281084
2009-06-25	3.76	3.96	3.75	3.96	31071149
2009-06-26	3.89	3.95	3.77	3.95	30679428
2009-06-29	3.92	4.13	3.86	4.07	31829954
2009-06-30	4.11	4.14	3.89	4.04	23859808
2009-07-01	4.04	4.06	3.95	3.97	16428616
2009-07-02	3.91	3.95	3.75	3.75	23419202
2009-07-06	3.77	3.90	3.75	3.84	23869910
2009-07-07	3.83	3.93	3.78	3.83	24470235
2009-07-08	3.85	3.91	3.55	3.76	34909810
2009-07-09	3.82	3.89	3.78	3.84	18991844
2009-07-10	3.82	3.91	3.77	3.90	18490462
2009-07-13	3.99	4.07	3.86	4.07	26174575
2009-07-14	4.06	4.16	4.00	4.09	25469466
2009-07-15	4.15	4.26	4.10	4.21	34197397
2009-07-16	4.15	4.25	4.09	4.22	21168966
2009-07-17	4.20	4.20	3.89	4.05	25976142
2009-07-20	4.08	4.13	4.01	4.04	24797419
2009-07-21	3.69	3.72	3.36	3.42	101115778
2009-07-22	3.40	3.67	3.30	3.50	49368534
2009-07-23	3.59	3.69	3.43	3.66	41573547
2009-07-24	3.61	3.72	3.53	3.69	20345580
2009-07-27	3.71	4.06	3.69	4.02	52726210
2009-07-28	4.03	4.05	3.88	3.91	26475405
2009-07-29	3.92	4.03	3.84	3.89	27429887
2009-07-30	4.02	4.28	4.00	4.23	55067765
2009-07-31	4.24	4.46	4.18	4.42	33586833
2009-08-03	4.33	4.52	4.28	4.44	38437059
2009-08-04	4.38	4.73	4.30	4.58	45953978
2009-08-05	4.65	4.81	4.58	4.73	46392943
2009-08-06	4.84	4.88	4.56	4.61	49824715
2009-08-07	4.75	5.00	4.70	4.93	42908906
2009-08-10	4.97	5.09	4.80	4.97	36377280
2009-08-11	4.94	4.95	4.70	4.76	34391423
2009-08-12	4.71	4.87	4.66	4.82	29487966
2009-08-13	5.19	5.28	4.93	5.20	66286694
2009-08-14	5.38	5.80	5.26	5.64	90586863
2009-08-17	5.30	5.46	5.20	5.25	42876395
2009-08-18	5.35	5.57	5.28	5.44	42514155
2009-08-19	5.34	5.80	5.27	5.51	38734168
2009-08-20	5.47	5.65	5.36	5.48	42430326
2009-08-21	5.63	5.91	5.59	5.86	52353183
2009-08-24	6.02	6.11	5.65	5.70	49706744
2009-08-25	5.88	5.99	5.72	5.83	44400810
2009-08-26	5.89	6.00	5.73	5.84	43023718
2009-08-27	5.86	5.95	5.64	5.92	40536945
2009-08-28	6.04	6.08	5.89	5.97	27701687
2009-08-31	5.87	5.95	5.78	5.86	34671471
2009-09-01	5.78	6.01	5.51	5.54	55743492
2009-09-02	5.44	5.50	5.16	5.18	49530872
2009-09-03	5.33	5.43	5.19	5.23	41649770
2009-09-04	5.27	5.56	5.25	5.53	29040717
2009-09-08	5.70	5.74	5.52	5.60	20017820
2009-09-09	5.61	5.69	5.52	5.66	23552592
2009-09-10	5.65	5.67	5.53	5.60	17469126
2009-09-11	5.61	5.65	5.47	5.51	21438779
2009-09-14	5.42	5.52	5.33	5.52	22916312
2009-09-15	5.60	6.20	5.50	6.06	68683785
2009-09-16	6.09	6.73	5.98	6.39	80536746
2009-09-17	6.41	6.81	6.13	6.27	68204427
2009-09-18	6.34	6.38	6.02	6.13	48860756
2009-09-21	6.13	6.66	6.12	6.53	42629875
2009-09-22	6.71	6.86	6.61	6.81	38885858
2009-09-23	6.90	6.91	6.57	6.57	28920853
2009-09-24	6.63	6.67	6.21	6.37	39934380
2009-09-25	6.21	6.42	6.20	6.36	27800673
2009-09-28	6.39	6.58	6.35	6.58	23836985
2009-09-29	6.63	6.72	6.44	6.45	34637868
2009-09-30	6.50	6.54	6.05	6.21	47949247
2009-10-01	6.16	6.29	5.91	5.97	43099917
2009-10-02	5.75	6.13	5.57	5.79	36219265
2009-10-05	5.91	6.07	5.86	5.96	27107902
2009-10-06	6.11	6.23	5.83	5.90	38988369
2009-10-07	5.86	6.01	5.77	6.00	20706221
2009-10-08	6.12	6.16	5.93	5.94	26494567
2009-10-09	5.94	5.97	5.87	5.95	19188325
2009-10-12	5.99	6.09	5.95	6.00	15915594
2009-10-13	6.03	6.12	5.91	5.96	34364512
2009-10-14	6.08	6.18	5.92	6.09	52926781
2009-10-15	6.03	6.20	5.94	6.09	35311683
2009-10-16	5.98	6.04	5.83	5.83	26281445
2009-10-19	5.88	5.90	5.65	5.70	31722590
2009-10-20	5.54	6.11	5.51	5.81	84140777
2009-10-21	5.68	6.02	5.68	5.71	43314675
2009-10-22	5.74	5.86	5.55	5.81	35075667
2009-10-23	5.90	5.90	5.45	5.53	41543506
2009-10-26	5.52	5.59	5.04	5.10	48636984
2009-10-27	5.05	5.24	4.92	5.07	45670844
2009-10-28	5.12	5.13	4.79	4.82	58697900
2009-10-29	4.96	5.21	4.94	5.18	46971543
2009-10-30	5.15	5.17	4.80	4.84	41091761
2009-11-02	4.91	5.04	4.71	4.78	38494934
2009-11-03	4.73	4.96	4.65	4.84	34751330
2009-11-04	4.97	5.02	4.65	4.67	31342318
2009-11-05	4.74	4.87	4.61	4.81	30683061
2009-11-06	4.71	4.90	4.68	4.75	24253147
2009-11-09	4.84	4.98	4.74	4.96	31464546
2009-11-10	4.93	5.00	4.76	4.83	20803990
2009-11-11	4.85	5.00	4.79	4.82	23008191
2009-11-12	4.82	4.96	4.74	4.77	34437374
2009-11-13	4.78	4.89	4.74	4.83	23898260
2009-11-16	4.90	5.04	4.85	4.93	29676601
2009-11-17	4.92	5.27	4.88	5.18	38186559
2009-11-18	5.23	5.57	5.10	5.39	56052410
2009-11-19	5.33	5.44	5.29	5.35	39443696
2009-11-20	5.31	5.52	5.29	5.45	35099896
2009-11-23	5.51	5.82	5.41	5.69	36946556
2009-11-24	5.68	5.85	5.57	5.74	28998805
2009-11-25	5.82	5.85	5.75	5.80	19398747
2009-11-27	5.57	5.76	5.50	5.58	16430191
2009-11-30	5.59	5.87	5.59	5.86	31668477
2009-12-01	5.91	5.99	5.66	5.78	34449382
2009-12-02	5.80	5.98	5.78	5.85	30304690
2009-12-03	5.93	5.98	5.48	5.50	36072378
2009-12-04	5.70	5.72	5.56	5.71	29571931
2009-12-07	5.65	5.67	5.54	5.64	27671702
2009-12-08	5.52	5.73	5.46	5.69	26155537
2009-12-09	5.71	5.71	5.54	5.56	15602149
2009-12-10	5.58	5.60	5.46	5.53	19945572
2009-12-11	5.56	5.58	5.49	5.58	10876158
2009-12-14	5.58	5.60	5.50	5.58	14596959
2009-12-15	5.50	5.58	5.33	5.34	22634399
2009-12-16	5.38	5.45	5.30	5.33	19350345
2009-12-17	5.25	5.51	5.22	5.33	16418032
2009-12-18	5.39	5.50	5.34	5.45	25628183
2009-12-21	5.48	5.49	5.44	5.48	11612271
2009-12-22	5.49	5.54	5.47	5.54	8637772
2009-12-23	5.52	5.54	5.36	5.38	7649530
2009-12-24	5.39	5.46	5.36	5.43	3305134
2009-12-28	5.43	5.48	5.32	5.35	9045848
2009-12-29	5.36	5.39	5.34	5.36	8042442
2009-12-30	5.31	5.37	5.27	5.32	10381073
2009-12-31	5.32	5.34	5.18	5.29	9583987
2010-01-04	5.36	5.47	5.33	5.42	11754916
2010-01-05	5.36	5.61	5.36	5.60	23696256
2010-01-06	5.61	5.69	5.55	5.67	22418708
2010-01-07	5.66	6.22	5.62	6.17	41438959
2010-01-08	6.15	6.29	6.07	6.18	25985030
2010-01-11	6.27	6.37	6.07	6.32	27440269
2010-01-12	6.26	6.35	6.20	6.25	32974853
2010-01-13	6.22	6.48	6.08	6.36	41057086
2010-01-14	6.34	6.57	6.30	6.55	31882898
2010-01-15	6.50	6.55	6.27	6.52	28509281
2010-01-19	6.41	6.56	6.36	6.51	23000124
2010-01-20	6.46	6.74	6.41	6.72	32760160
2010-01-21	6.78	7.27	6.76	6.86	81428492
2010-01-22	6.80	6.85	6.49	6.60	48625751
2010-01-25	6.60	6.69	6.30	6.55	34141010
2010-01-26	6.25	6.47	6.06	6.08	67542674
2010-01-27	6.05	6.34	6.05	6.17	38501169
2010-01-28	6.35	6.55	6.19	6.43	38911530
2010-01-29	6.49	6.57	6.32	6.35	29038901
2010-02-01	6.41	6.66	6.39	6.64	30602989
2010-02-02	6.69	6.78	6.50	6.58	35683118
2010-02-03	6.48	6.55	6.28	6.39	34378258
2010-02-04	6.33	6.34	6.03	6.12	41148729
2010-02-05	6.13	6.24	5.91	6.18	24822779
2010-02-08	6.18	6.44	6.06	6.23	25261124
2010-02-09	6.32	6.45	6.25	6.29	21906167
2010-02-10	6.27	6.48	6.25	6.36	18117753
2010-02-11	6.42	6.51	6.36	6.38	19691428
2010-02-12	6.32	6.39	6.21	6.35	22126307
2010-02-16	6.41	6.65	6.36	6.61	17787254
2010-02-17	6.66	6.70	6.42	6.46	16537422
2010-02-18	6.41	6.46	6.31	6.42	18958784
2010-02-19	6.40	6.62	6.39	6.57	14485435
2010-02-22	6.60	6.87	6.57	6.81	23729732
2010-02-23	6.73	6.76	6.50	6.53	20858014
2010-02-24	6.55	6.70	6.53	6.64	20217247
2010-02-25	6.48	6.57	6.40	6.54	18803457
2010-02-26	6.54	6.77	6.50	6.75	19858967
2010-03-01	6.76	6.83	6.55	6.65	16294140
2010-03-02	6.67	6.75	6.56	6.61	16208008
2010-03-03	6.61	6.69	6.59	6.62	12904983
2010-03-04	6.60	6.70	6.58	6.67	11837202
2010-03-05	6.74	6.85	6.69	6.84	18878955
2010-03-08	6.82	7.02	6.82	6.98	19023552
2010-03-09	6.93	7.00	6.76	6.91	22997569
2010-03-10	7.01	7.62	6.94	7.29	40783436
2010-03-11	7.34	7.46	7.25	7.38	24936012
2010-03-12	7.51	7.54	7.27	7.34	29010131
2010-03-15	7.28	7.38	7.11	7.23	19980481
2010-03-16	7.30	7.53	7.21	7.51	22337757
2010-03-17	7.60	7.77	7.55	7.70	25226855
2010-03-18	7.73	7.74	7.34	7.50	26627211
2010-03-19	7.55	7.60	7.32	7.38	22666298
2010-03-22	7.29	7.64	7.16	7.62	19801214
2010-03-23	7.62	7.74	7.50	7.73	23060813
2010-03-24	7.68	7.90	7.62	7.85	26989659
2010-03-25	7.97	8.05	7.65	7.69	35378051
2010-03-26	7.75	7.91	7.56	7.63	22612831
2010-03-29	7.69	7.78	7.52	7.64	17755247
2010-03-30	7.61	7.65	7.50	7.62	12750539
2010-03-31	7.55	7.88	7.52	7.85	21528065
2010-04-01	7.90	7.94	7.66	7.77	20835096
2010-04-05	7.93	8.20	7.84	8.19	28492209
2010-04-06	8.18	8.81	8.16	8.55	58256842
2010-04-07	8.62	8.90	8.29	8.37	54566587
2010-04-08	8.27	8.68	8.20	8.60	32553066
2010-04-09	8.65	8.71	8.50	8.59	17760052
2010-04-12	8.58	8.92	8.58	8.74	49801042
2010-04-13	8.54	8.66	8.34	8.34	38312130
2010-04-14	8.51	8.90	8.44	8.82	36676179
2010-04-15	8.80	8.87	8.45	8.53	39132273
2010-04-16	8.60	8.60	8.01	8.30	55344912
2010-04-19	8.20	8.44	8.04	8.33	29885661
2010-04-20	8.25	8.80	8.00	8.80	58631771
2010-04-21	8.62	9.33	8.50	8.79	60849792
2010-04-22	8.65	8.95	8.57	8.89	28107871
2010-04-23	8.95	9.14	8.80	8.95	27690995
2010-04-26	9.01	9.05	8.60	8.69	21161213
2010-04-27	8.62	8.70	8.37	8.43	39730118
2010-04-28	8.56	8.74	8.44	8.49	22353180
2010-04-29	8.56	8.72	8.43	8.65	24888861
2010-04-30	8.59	8.89	8.54	8.84	30369270
2010-05-03	8.85	8.96	8.71	8.84	20912827
2010-05-04	8.74	8.83	8.50	8.58	25265468
2010-05-05	8.40	8.82	8.20	8.67	24761576
2010-05-06	8.61	8.75	7.59	8.21	43556495
2010-05-07	8.25	8.38	7.75	7.99	46610987
2010-05-10	8.41	8.66	8.30	8.51	28884574
2010-05-11	8.28	8.86	8.28	8.67	32130891
2010-05-12	8.74	8.88	8.71	8.81	20856850
2010-05-13	8.77	8.96	8.72	8.74	17484347
2010-05-14	8.51	8.51	8.09	8.26	34245668
2010-05-17	8.25	8.35	7.96	8.27	27056631
2010-05-18	8.39	8.42	7.67	7.92	28761069
2010-05-19	7.84	8.01	7.60	7.82	36777912
2010-05-20	7.52	7.60	7.24	7.25	40052865
2010-05-21	7.08	7.52	7.00	7.47	42830964
2010-05-24	7.48	7.49	7.20	7.20	20188180
2010-05-25	6.93	7.48	6.85	7.45	35972859
2010-05-26	7.61	7.64	7.36	7.40	23517475
2010-05-27	7.60	7.89	7.45	7.88	23022129
2010-05-28	7.91	7.94	7.59	7.63	16605039
2010-06-01	7.54	7.69	7.38	7.38	17244150
2010-06-02	7.48	7.69	7.42	7.69	13643283
2010-06-03	7.75	7.85	7.59	7.64	13181793
2010-06-04	7.39	7.47	7.07	7.13	25696820
2010-06-07	7.19	7.31	6.88	6.91	20638009
2010-06-08	6.98	7.11	6.78	7.10	34940216
2010-06-09	7.18	7.20	6.74	6.79	30534584
2010-06-10	6.92	7.16	6.86	7.16	23388702
2010-06-11	7.07	7.07	6.85	7.06	19452723
2010-06-14	7.14	7.27	6.98	7.16	20885370
2010-06-15	7.23	7.37	7.05	7.34	16851682
2010-06-16	7.23	7.28	7.08	7.16	21481010
2010-06-17	7.21	7.23	7.05	7.15	19928039
2010-06-18	7.14	7.21	7.05	7.15	14761961
2010-06-21	7.26	7.35	7.11	7.17	19478199
2010-06-22	7.21	7.21	7.00	7.00	16738816
2010-06-23	7.01	7.13	6.90	7.07	17371601
2010-06-24	7.00	7.05	6.78	6.81	23108512
2010-06-25	6.93	6.99	6.75	6.99	24197468
2010-06-28	6.95	7.13	6.94	7.08	18558091
2010-06-29	6.95	6.99	6.67	6.76	29655103
2010-06-30	6.76	6.92	6.55	6.58	17449836
2010-07-01	6.59	6.75	6.22	6.39	27633796
2010-07-02	6.41	6.49	6.12	6.24	18842206
2010-07-06	6.35	6.59	6.32	6.41	21651519
2010-07-07	6.41	6.64	6.36	6.62	30843823
2010-07-08	6.73	6.84	6.65	6.83	24643748
2010-07-09	6.81	7.19	6.78	7.15	20139466
2010-07-12	7.08	7.33	7.05	7.24	20507176
2010-07-13	7.37	7.45	7.28	7.38	18449591
2010-07-14	7.25	7.25	7.01	7.15	22487354
2010-07-15	7.19	7.19	6.82	7.02	23801500
2010-07-16	6.93	6.95	6.51	6.55	21697477
2010-07-19	6.53	6.71	6.41	6.68	19111534
2010-07-20	6.52	6.59	6.33	6.56	21502559
2010-07-21	6.70	6.75	6.20	6.20	36420254
2010-07-22	6.31	6.62	6.30	6.60	22231485
2010-07-23	6.53	6.73	6.43	6.65	19309735
2010-07-26	6.69	7.10	6.59	7.09	26639912
2010-07-27	7.58	7.72	7.20	7.21	44148771
2010-07-28	7.11	7.36	7.11	7.28	23072055
2010-07-29	7.37	7.49	7.25	7.39	24412973
2010-07-30	7.28	7.42	7.25	7.33	17229864
2010-08-02	7.49	7.72	7.45	7.70	22214795
2010-08-03	7.66	7.76	7.56	7.58	15767972
2010-08-04	7.60	7.76	7.58	7.60	13133168
2010-08-05	7.54	7.55	7.25	7.47	15963616
2010-08-06	7.39	7.43	7.20	7.40	13619584
2010-08-09	7.44	7.62	7.34	7.59	16788733
2010-08-10	7.47	7.72	7.44	7.67	19655739
2010-08-11	7.52	7.55	7.16	7.17	17503541
2010-08-12	7.02	7.19	6.93	7.14	13205932
2010-08-13	7.13	7.27	7.11	7.15	12737255
2010-08-16	7.15	7.18	7.04	7.18	14888108
2010-08-17	7.29	7.29	7.08	7.15	12806561
2010-08-18	7.14	7.35	7.05	7.21	27061723
2010-08-19	7.17	7.27	6.90	6.94	15345258
2010-08-20	6.88	6.94	6.69	6.82	12281139
2010-08-23	6.93	7.09	6.83	6.84	13212924
2010-08-24	6.73	6.79	6.53	6.56	12933086
2010-08-25	6.47	6.55	6.25	6.48	20592910
2010-08-26	6.51	6.64	6.30	6.35	17541171
2010-08-27	6.45	6.60	6.35	6.60	13137127
2010-08-30	6.58	6.64	6.40	6.40	12163997
2010-08-31	6.38	6.56	6.35	6.43	14443651
2010-09-01	6.55	6.85	6.50	6.85	13605744
2010-09-02	6.86	6.93	6.80	6.93	8420193
2010-09-03	7.12	7.14	6.81	6.89	13643977
2010-09-07	6.77	6.80	6.56	6.57	12110609
2010-09-08	6.64	6.93	6.60	6.88	16209694
2010-09-09	7.06	7.09	6.77	6.91	13853305
2010-09-10	6.93	6.97	6.85	6.89	8154228
2010-09-13	7.08	7.29	7.08	7.28	13919222
2010-09-14	7.24	7.26	7.07	7.14	20261967
2010-09-15	7.09	7.12	6.93	6.99	16755503
2010-09-16	6.92	7.00	6.89	6.95	9691652
2010-09-17	6.98	7.00	6.82	6.83	25635196
2010-09-20	6.87	7.06	6.81	7.06	24190457
2010-09-21	7.07	7.32	7.02	7.09	19283981
2010-09-22	7.05	7.14	6.88	6.91	13547236
2010-09-23	6.82	7.06	6.76	6.76	13444613
2010-09-24	6.92	7.02	6.86	6.95	14533464
2010-09-27	7.00	7.09	6.93	6.97	10829433
2010-09-28	7.04	7.10	6.91	7.10	14301288
2010-09-29	7.03	7.29	6.98	7.21	28155261
2010-09-30	7.29	7.50	7.21	7.27	16716244
2010-10-01	7.33	7.43	7.13	7.18	12211601
2010-10-04	7.17	7.34	7.12	7.24	11760926
2010-10-05	7.35	7.62	7.26	7.54	18310586
2010-10-06	7.55	7.62	7.46	7.50	9105437
2010-10-07	7.56	7.60	7.30	7.36	12562456
2010-10-08	7.38	7.43	7.30	7.42	9048601
2010-10-11	7.40	7.47	7.30	7.32	5743965
2010-10-12	7.26	7.48	7.22	7.47	8845253
2010-10-13	7.54	7.57	7.28	7.30	12596753
2010-10-14	7.26	7.28	7.00	7.17	14106870
2010-10-15	7.22	7.26	6.92	7.06	14005611
2010-10-18	7.03	7.36	7.00	7.35	11702883
2010-10-19	7.19	7.46	7.19	7.34	17529763
2010-10-20	7.29	7.37	7.06	7.28	19653484
2010-10-21	7.33	7.53	7.23	7.28	14805670
2010-10-22	7.28	7.38	7.10	7.14	12957735
2010-10-25	7.22	7.23	7.01	7.03	14203802
2010-10-26	6.65	6.72	6.39	6.48	53828372
2010-10-27	6.43	6.56	6.34	6.37	19982836
2010-10-28	6.44	6.46	6.21	6.29	31016982
2010-10-29	6.29	6.40	6.26	6.30	19493969
2010-11-01	6.35	6.38	6.16	6.23	12188932
2010-11-02	6.30	6.30	6.08	6.12	19735053
2010-11-03	6.13	6.31	6.13	6.30	19403036
2010-11-04	6.39	6.59	6.32	6.54	24216806
2010-11-05	6.53	6.78	6.36	6.45	39528664
2010-11-08	6.43	6.44	6.21	6.34	22163132
2010-11-09	6.36	6.47	6.17	6.20	23532155
2010-11-10	6.25	6.33	6.15	6.25	21404060
2010-11-11	6.19	6.54	6.18	6.41	23827748
2010-11-12	6.35	6.38	6.14	6.15	20563543
2010-11-15	6.26	6.30	6.18	6.20	15676890
2010-11-16	6.06	6.06	5.56	5.92	79428290
2010-11-17	5.91	5.91	5.37	5.54	73884188
2010-11-18	5.62	5.66	5.14	5.31	124945325
2010-11-19	5.17	5.51	5.12	5.50	56850411
2010-11-22	5.46	5.49	5.26	5.35	30803360
2010-11-23	5.22	5.56	5.17	5.21	72944483
2010-11-24	5.24	5.38	5.17	5.24	22444552
2010-11-26	5.18	5.30	5.18	5.25	7148910
2010-11-29	5.23	5.42	5.21	5.37	25187899
2010-11-30	5.30	5.44	5.30	5.38	22929174
2010-12-01	5.46	5.68	5.43	5.67	28200615
2010-12-02	5.67	6.08	5.64	6.06	47691445
2010-12-03	5.95	6.10	5.91	6.08	20282984
2010-12-06	6.10	6.12	5.91	6.07	24239704
2010-12-07	6.20	6.22	5.97	6.01	18907260
2010-12-08	6.04	6.49	6.03	6.33	42035097
2010-12-09	6.41	6.55	6.27	6.50	36481365
2010-12-10	6.51	6.54	6.41	6.46	19234791
2010-12-13	6.40	6.62	6.20	6.55	47793985
2010-12-14	6.50	6.54	6.19	6.21	36143428
2010-12-15	6.56	6.56	6.19	6.31	96752311
2010-12-16	6.31	6.35	6.13	6.13	34668606
2010-12-17	6.26	6.42	6.23	6.24	39877975
2010-12-20	6.31	6.37	6.28	6.31	15471568
2010-12-21	6.34	6.47	6.34	6.45	15716876
2010-12-22	6.50	6.94	6.47	6.91	40883747
2010-12-23	6.82	6.92	6.72	6.75	13064686
2010-12-27	6.73	6.85	6.65	6.76	16492854
2010-12-28	6.77	6.82	6.74	6.79	8361163
2010-12-29	6.80	6.89	6.77	6.87	17979467
2010-12-30	6.87	6.95	6.85	6.92	10549992
2010-12-31	6.90	7.02	6.87	7.00	9536358
2011-01-03	7.16	7.23	7.01	7.07	19966604
2011-01-04	7.12	7.14	6.93	7.03	15605674
2011-01-05	6.97	7.21	6.97	7.21	15215181
2011-01-06	7.21	7.40	7.08	7.14	28253222
2011-01-07	7.17	7.22	6.91	7.02	25454515
2011-01-10	7.02	7.09	6.89	7.05	18966820
2011-01-11	7.12	7.25	7.08	7.22	16387905
2011-01-12	7.30	7.35	7.20	7.27	20316368
2011-01-13	7.27	7.29	7.18	7.24	15015350
2011-01-14	7.21	7.53	7.19	7.47	26049801
2011-01-18	7.48	7.62	7.35	7.55	22866739
2011-01-19	7.48	7.53	7.12	7.13	19522101
2011-01-20	7.05	7.26	6.98	7.23	21217261
2011-01-21	7.41	7.45	7.27	7.40	16577194
2011-01-24	7.41	7.43	7.22	7.30	15919455
2011-01-25	7.09	7.25	6.97	7.02	46595586
2011-01-26	6.95	7.03	6.79	6.97	30926992
2011-01-27	6.97	7.18	6.95	7.15	22603774
2011-01-28	7.17	7.21	6.84	6.88	27090682
2011-01-31	6.95	7.13	6.92	7.10	17081593
2011-02-01	7.16	7.35	7.13	7.32	25725410
2011-02-02	7.28	7.30	7.16	7.25	12139181
2011-02-03	7.21	7.63	7.21	7.53	41935139
2011-02-04	7.52	8.03	7.50	7.84	43875578
2011-02-07	7.91	7.99	7.78	7.79	17265857
2011-02-08	7.82	7.83	7.51	7.80	22539468
2011-02-09	7.75	7.84	7.59	7.61	15239977
2011-02-10	7.53	7.77	7.52	7.73	12963867
2011-02-11	7.68	8.09	7.67	8.02	19040426
2011-02-14	8.00	8.05	7.82	7.91	12170120
2011-02-15	7.90	7.96	7.82	7.84	9541519
2011-02-16	7.80	7.92	7.75	7.76	14393503
2011-02-17	7.74	7.77	7.65	7.70	11182884
2011-02-18	7.67	7.82	7.65	7.79	12780111
2011-02-22	7.64	7.70	7.36	7.38	17273676
2011-02-23	7.38	7.57	7.23	7.38	14629075
2011-02-24	7.30	7.44	7.25	7.41	12534821
2011-02-25	7.46	7.61	7.46	7.56	9276006
2011-02-28	7.63	7.64	7.51	7.64	9892823
2011-03-01	7.61	7.63	7.42	7.43	15110038
2011-03-02	7.42	7.56	7.40	7.47	10883902
2011-03-03	7.53	7.70	7.53	7.66	13459521
2011-03-04	7.63	7.64	7.38	7.48	12896987
2011-03-07	7.50	7.58	7.35	7.41	12934721
2011-03-08	7.43	7.69	7.43	7.64	10334766
2011-03-09	7.75	7.81	7.61	7.73	20799179
2011-03-10	7.57	7.62	7.34	7.34	15185904
2011-03-11	7.30	7.52	7.28	7.48	12276278
2011-03-14	7.37	7.43	7.23	7.38	12163587
2011-03-15	7.15	7.39	7.15	7.33	13477445
2011-03-16	7.33	7.38	7.18	7.20	13757914
2011-03-17	7.33	7.37	7.22	7.35	12128685
2011-03-18	7.48	7.50	7.06	7.10	43540385
2011-03-21	7.23	7.29	7.15	7.25	13046109
2011-03-22	7.21	7.32	7.20	7.30	14488162
2011-03-23	7.25	7.28	7.08	7.17	12845052
2011-03-24	7.21	7.21	7.08	7.13	8870814
2011-03-25	7.12	7.19	7.10	7.18	7276814
2011-03-28	7.18	7.21	7.12	7.14	6201250
2011-03-29	7.12	7.19	7.11	7.15	4990151
2011-03-30	7.18	7.25	7.10	7.23	14237160
2011-03-31	7.20	7.29	7.16	7.26	8671313
2011-04-01	7.33	7.45	7.25	7.29	13176457
2011-04-04	7.31	7.41	7.25	7.30	8937051
2011-04-05	7.27	7.32	7.19	7.19	9809640
2011-04-06	7.23	7.45	7.21	7.42	15024627
2011-04-07	7.43	7.44	7.29	7.33	8260307
2011-04-08	7.37	7.38	7.23	7.27	8318094
2011-04-11	7.27	7.32	7.24	7.26	5224203
2011-04-12	7.23	7.32	7.20	7.27	8018486
2011-04-13	7.34	7.35	7.14	7.21	12864890
2011-04-14	7.22	7.25	7.09	7.24	11618891
2011-04-15	7.30	7.30	7.12	7.17	12432548
2011-04-18	7.04	7.11	6.97	6.98	18584564
2011-04-19	7.17	7.24	6.83	7.17	38003738
2011-04-20	7.26	7.29	7.04	7.06	13787057
2011-04-21	7.10	7.19	6.99	7.17	10984361
2011-04-25	7.12	7.20	7.11	7.15	7270761
2011-04-26	7.18	7.37	7.15	7.34	12930363
2011-04-27	7.36	7.40	7.25	7.38	11768533
2011-04-28	7.39	7.45	7.31	7.44	9809452
2011-04-29	7.45	7.45	7.29	7.34	9281329
2011-05-02	7.37	7.41	7.30	7.35	6618533
2011-05-03	7.31	7.37	7.25	7.37	9204170
2011-05-04	7.35	7.39	7.27	7.37	10779448
2011-05-05	7.28	7.33	7.11	7.11	16150463
2011-05-06	7.19	7.19	7.05	7.09	22812971
2011-05-09	7.08	7.18	7.08	7.12	8405094
2011-05-10	7.13	7.24	7.13	7.13	12782813
2011-05-11	7.12	7.20	7.09	7.13	9886686
2011-05-12	7.14	7.21	7.01	7.17	14328085
2011-05-13	7.16	7.17	7.04	7.05	12485860
2011-05-16	7.03	7.26	7.02	7.13	12368446
2011-05-17	7.12	7.26	7.08	7.25	11754630
2011-05-18	7.23	7.25	7.10	7.13	19479856
2011-05-19	7.15	7.17	7.08	7.10	12780811
2011-05-20	7.05	7.13	6.92	6.95	18279662
2011-05-23	6.91	6.96	6.79	6.83	13388741
2011-05-24	6.84	6.86	6.73	6.77	15347367
2011-05-25	6.78	6.87	6.74	6.80	8486780
2011-05-26	6.78	6.96	6.78	6.94	9186204
2011-05-27	6.97	7.05	6.93	6.98	8358920
2011-05-31	7.10	7.12	6.99	7.06	10998422
2011-06-01	7.01	7.02	6.50	6.54	27869945
2011-06-02	6.54	6.64	6.46	6.54	14520239
2011-06-03	6.42	6.55	6.35	6.36	15827983
2011-06-06	6.35	6.35	5.92	6.05	35134232
2011-06-07	6.11	6.22	6.06	6.07	16973595
2011-06-08	6.01	6.24	6.01	6.13	20512283
2011-06-09	6.15	6.20	6.08	6.12	28644277
2011-06-10	6.09	6.18	5.93	6.14	21214380
2011-06-13	6.02	6.11	5.94	6.05	37827149
2011-06-14	6.13	6.34	6.05	6.26	25911936
2011-06-15	6.16	6.20	6.03	6.15	26064771
2011-06-16	6.08	6.18	6.06	6.16	19423902
2011-06-17	6.23	6.44	6.20	6.27	37660624
2011-06-20	6.22	6.27	6.08	6.19	15836205
2011-06-21	6.24	6.31	6.17	6.30	10575464
2011-06-22	6.26	6.46	6.20	6.21	28046487
2011-06-23	6.10	6.18	6.04	6.17	20294500
2011-06-24	6.17	6.19	5.92	5.94	19594953
2011-06-27	5.99	6.05	5.87	5.94	24298373
2011-06-28	5.97	6.00	5.86	5.94	14626742
2011-06-29	5.99	6.17	5.98	6.14	19653031
2011-06-30	6.14	6.24	6.10	6.20	11250119
2011-07-01	6.17	6.39	6.15	6.30	12582025
2011-07-05	6.24	6.27	6.08	6.17	12274598
2011-07-06	6.11	6.13	5.96	6.02	21705461
2011-07-07	6.11	6.20	6.07	6.17	16550954
2011-07-08	6.07	6.21	6.02	6.15	16166235
2011-07-11	6.03	6.08	5.87	5.90	11881296
2011-07-12	5.87	6.11	5.86	6.00	17228172
2011-07-13	6.03	6.09	5.92	5.95	14748533
2011-07-14	6.01	6.02	5.86	5.89	15270174
2011-07-15	5.94	6.02	5.90	5.99	14526978
2011-07-18	5.93	6.00	5.71	5.84	19013828
2011-07-19	5.84	5.92	5.74	5.90	13970257
2011-07-20	5.92	6.09	5.87	6.01	14468635
2011-07-21	6.06	6.29	6.06	6.23	22340942
2011-07-22	6.22	6.23	6.11	6.20	9156650
2011-07-25	6.12	6.27	6.07	6.21	16714730
2011-07-26	6.30	6.53	6.22	6.42	29206772
2011-07-27	6.35	6.40	6.12	6.13	22733057
2011-07-28	6.13	6.25	6.13	6.17	10540896
2011-07-29	6.09	6.20	6.03	6.09	13368065
2011-08-01	6.19	6.24	5.83	5.91	38487818
2011-08-02	5.89	5.91	5.64	5.70	37255964
2011-08-03	5.72	5.79	5.49	5.77	52328397
2011-08-04	5.65	5.71	5.34	5.34	44497419
2011-08-05	5.46	5.51	5.03	5.10	51301418
2011-08-08	4.87	5.05	4.25	4.41	39325144
2011-08-09	4.52	4.79	4.36	4.78	28100510
2011-08-10	4.62	4.68	4.21	4.23	22353156
2011-08-11	4.40	4.55	4.27	4.50	22533960
2011-08-12	4.57	4.68	4.26	4.30	27470204
2011-08-15	4.33	4.55	4.33	4.55	18318462
2011-08-16	4.48	4.58	4.36	4.39	16757024
2011-08-17	4.49	4.68	4.44	4.54	20355476
2011-08-18	4.35	4.35	4.14	4.19	25182843
2011-08-19	4.07	4.25	3.84	3.86	30739820
2011-08-22	4.04	4.08	3.88	3.88	28057482
2011-08-23	3.95	4.03	3.84	4.03	18392918
2011-08-24	4.02	4.21	4.01	4.16	21787657
2011-08-25	4.35	4.50	4.02	4.05	28893381
2011-08-26	4.04	4.18	3.91	4.12	21710755
2011-08-29	4.22	4.45	4.20	4.45	14111686
2011-08-30	4.38	4.55	4.30	4.48	21049888
2011-08-31	4.55	4.63	4.44	4.54	14344923
2011-09-01	4.53	4.64	4.31	4.31	13477570
2011-09-02	4.14	4.25	4.06	4.13	16496305
2011-09-06	3.95	4.05	3.82	3.89	24740378
2011-09-07	4.05	4.39	4.04	4.37	30762356
2011-09-08	4.30	4.41	4.15	4.18	23555947
2011-09-09	4.13	4.19	3.92	3.97	25917099
2011-09-12	3.89	4.10	3.89	3.99	28120847
2011-09-13	4.00	4.06	3.86	3.90	32062498
2011-09-14	3.97	3.97	3.72	3.83	43249046
2011-09-15	3.89	3.93	3.85	3.93	32222834
2011-09-16	3.97	4.01	3.85	4.00	29355422
2011-09-19	3.92	3.95	3.75	3.81	23983062
2011-09-20	3.85	3.88	3.76	3.78	22751223
2011-09-21	3.81	3.82	3.61	3.62	25453319
2011-09-22	3.48	3.55	3.36	3.42	27411734
2011-09-23	3.40	3.58	3.35	3.43	31928583
2011-09-26	3.52	3.62	3.39	3.60	22505618
2011-09-27	3.70	3.76	3.58	3.61	26274482
2011-09-28	3.61	3.64	3.42	3.43	30331242
2011-09-29	3.55	3.62	3.41	3.55	22082722
2011-09-30	3.47	3.50	3.33	3.33	19442599
2011-10-03	3.32	3.33	3.02	3.02	39223447
2011-10-04	2.98	3.20	2.82	3.19	48222099
2011-10-05	3.14	3.35	3.04	3.33	31153910
2011-10-06	3.31	3.70	3.21	3.66	36459707
2011-10-07	3.68	3.69	3.35	3.40	26247731
2011-10-10	3.49	3.62	3.42	3.60	30720245
2011-10-11	3.51	3.67	3.49	3.63	35358222
2011-10-12	3.66	3.94	3.64	3.82	31936697
2011-10-13	3.77	3.78	3.54	3.68	17848075
2011-10-14	3.77	3.81	3.56	3.70	22812006
2011-10-17	3.63	3.64	3.43	3.46	18463932
2011-10-18	3.52	3.90	3.45	3.83	28477983
2011-10-19	3.82	3.95	3.65	3.72	25055063
2011-10-20	3.70	3.74	3.55	3.69	22304208
2011-10-21	3.77	3.81	3.65	3.78	26254870
2011-10-24	3.80	3.97	3.75	3.90	26310248
2011-10-25	3.83	3.94	3.58	3.71	51003562
2011-10-26	3.80	3.88	3.65	3.84	26396782
2011-10-27	4.06	4.27	3.97	4.14	40343987
2011-10-28	4.20	4.31	4.12	4.27	27292998
2011-10-31	4.17	4.19	3.93	3.93	20634613
2011-11-01	3.71	3.85	3.57	3.70	31295334
2011-11-02	3.82	3.91	3.77	3.88	23104726
2011-11-03	4.00	4.08	3.78	3.99	46191072
2011-11-04	3.96	4.07	3.89	4.02	26086681
2011-11-07	4.01	4.17	3.97	4.16	25111606
2011-11-08	4.23	4.46	4.18	4.38	49532657
2011-11-09	4.18	4.28	4.05	4.08	40666787
2011-11-10	4.20	4.25	4.05	4.14	37694165
2011-11-11	4.30	4.31	4.10	4.17	27938595
2011-11-14	4.15	4.17	4.00	4.02	25430502
2011-11-15	3.97	4.07	3.96	4.04	35653975
2011-11-16	3.98	4.20	3.96	4.04	27344511
2011-11-17	4.04	4.18	3.90	3.94	28083628
2011-11-18	4.01	4.12	3.96	4.10	30265341
2011-11-21	4.00	4.05	3.94	3.97	20505827
2011-11-22	3.94	4.07	3.86	3.90	17231194
2011-11-23	3.82	3.86	3.65	3.68	18058640
2011-11-25	3.66	3.81	3.61	3.69	8919432
2011-11-28	3.89	3.92	3.70	3.78	16672935
2011-11-29	3.75	3.76	3.51	3.59	37564189
2011-11-30	3.78	4.11	3.75	4.11	37516471
2011-12-01	4.03	4.14	3.93	4.12	20822403
2011-12-02	4.21	4.39	4.14	4.22	27107828
2011-12-05	4.32	4.42	4.25	4.31	27032874
2011-12-06	4.27	4.28	4.13	4.16	27504246
2011-12-07	4.13	4.19	4.01	4.15	21199343
2011-12-08	4.11	4.13	3.86	4.00	25080552
2011-12-09	4.04	4.12	4.02	4.12	19570689
2011-12-12	4.01	4.06	3.95	4.00	16921797
2011-12-13	4.04	4.19	3.95	4.03	21579356
2011-12-14	3.96	4.05	3.92	3.98	17651077
2011-12-15	4.04	4.07	3.95	3.97	13066914
2011-12-16	4.00	4.08	3.96	3.99	15492920
2011-12-19	3.98	4.00	3.79	3.82	14526229
2011-12-20	3.90	4.12	3.90	4.10	16312706
2011-12-21	4.10	4.24	4.02	4.22	15449303
2011-12-22	4.24	4.45	4.23	4.40	14643907
2011-12-23	4.45	4.45	4.32	4.40	6548927
2011-12-27	4.36	4.40	4.31	4.36	7154386
2011-12-28	4.36	4.38	4.17	4.24	8561853
2011-12-29	4.24	4.36	4.22	4.36	10940204
2011-12-30	4.33	4.34	4.28	4.30	6497804
2012-01-03	4.39	4.46	4.32	4.35	14255435
2012-01-04	4.34	4.34	4.21	4.34	16915497
2012-01-05	4.29	4.60	4.24	4.52	31896750
2012-01-06	4.53	4.56	4.37	4.41	18314797
2012-01-09	4.48	4.69	4.47	4.53	25591641
2012-01-10	4.68	4.73	4.55	4.70	19396468
2012-01-11	4.66	4.84	4.60	4.80	18772373
2012-01-12	4.73	4.78	4.61	4.69	42080919
2012-01-13	4.58	4.87	4.53	4.79	25851822
2012-01-17	4.78	4.90	4.75	4.80	17059573
2012-01-18	4.80	4.94	4.75	4.91	15687475
2012-01-19	4.96	4.99	4.89	4.94	18676557
2012-01-20	4.91	4.93	4.79	4.91	21890914
2012-01-23	4.90	4.99	4.85	4.92	27700966
2012-01-24	4.91	5.24	4.80	5.23	43511021
2012-01-25	5.21	5.46	5.10	5.32	27643927
2012-01-26	5.39	5.42	5.08	5.17	22767894
2012-01-27	5.13	5.32	5.12	5.31	18875828
2012-01-30	5.23	5.24	5.12	5.17	12168679
2012-01-31	5.22	5.25	5.12	5.22	19269453
2012-02-01	5.32	5.37	5.23	5.32	16561683
2012-02-02	5.27	5.46	5.23	5.44	19689374
2012-02-03	5.55	5.68	5.51	5.64	23758973
2012-02-06	5.60	5.63	5.52	5.59	13785597
2012-02-07	5.56	5.62	5.51	5.59	10435233
2012-02-08	5.59	5.63	5.50	5.52	15733593
2012-02-09	5.57	5.70	5.54	5.68	17025186
2012-02-10	5.61	5.73	5.57	5.67	20558121
2012-02-13	5.76	5.80	5.70	5.75	23187706
2012-02-14	5.72	5.74	5.59	5.65	14737377
2012-02-15	5.70	5.85	5.67	5.78	29291332
2012-02-16	5.78	5.91	5.71	5.91	20141089
2012-02-17	5.98	6.05	5.93	6.00	17083192
2012-02-21	6.02	6.08	5.88	5.98	17806176
2012-02-22	5.93	5.95	5.73	5.80	18397207
2012-02-23	5.79	6.03	5.62	5.91	27751182
2012-02-24	5.93	5.94	5.73	5.80	9875156
2012-02-27	5.78	5.85	5.66	5.83	18421853
2012-02-28	5.86	5.93	5.77	5.83	17498488
2012-02-29	5.86	5.92	5.74	5.76	19060951
2012-03-01	5.82	5.91	5.77	5.85	13858366
2012-03-02	5.92	6.00	5.81	5.96	22919165
2012-03-05	5.95	5.97	5.86	5.93	15357244
2012-03-06	5.82	5.85	5.68	5.75	19289047
2012-03-07	5.79	5.88	5.75	5.83	19257376
2012-03-08	5.90	5.92	5.73	5.79	20086469
2012-03-09	5.80	5.86	5.75	5.80	16154926
2012-03-12	5.77	5.77	5.61	5.63	20882608
2012-03-13	5.69	5.82	5.62	5.78	36250618
2012-03-14	6.06	6.24	5.99	6.17	155278170
2012-03-15	6.25	6.58	6.14	6.44	63855584
2012-03-16	6.58	6.69	6.40	6.41	54454363
2012-03-19	6.39	6.52	6.34	6.35	48507414
2012-03-20	6.27	6.48	6.27	6.46	48404587
2012-03-21	6.57	6.63	6.50	6.59	61536839
2012-03-22	6.49	6.54	6.38	6.44	21917117
2012-03-23	6.37	6.45	6.27	6.43	27746431
2012-03-26	6.58	6.61	6.47	6.61	19665508
2012-03-27	6.66	6.69	6.56	6.58	23439361
2012-03-28	6.59	6.63	6.45	6.55	19885900
2012-03-29	6.48	6.53	6.37	6.52	16996598
2012-03-30	6.58	6.59	6.42	6.59	24447329
2012-04-02	6.56	6.63	6.49	6.58	14671092
2012-04-03	6.58	6.65	6.49	6.65	28854489
2012-04-04	6.54	6.61	6.42	6.47	29470248
2012-04-05	6.44	6.51	6.32	6.43	27899920
2012-04-09	6.31	6.33	6.15	6.22	18491584
2012-04-10	6.20	6.26	5.98	6.08	27961759
2012-04-11	6.17	6.24	6.13	6.19	22756157
2012-04-12	6.19	6.31	6.16	6.30	12922818
2012-04-13	6.27	6.28	6.02	6.11	28572660
2012-04-16	6.19	6.27	6.02	6.21	24395436
2012-04-17	6.29	6.40	6.26	6.29	19854775
2012-04-18	6.24	6.30	6.17	6.21	15807302
2012-04-19	6.28	6.28	6.05	6.12	17411879
2012-04-20	6.17	6.20	5.98	6.07	23152690
2012-04-23	5.94	6.14	5.91	6.09	21118652
2012-04-24	6.17	6.50	6.12	6.45	51521089
2012-04-25	6.61	6.70	6.47	6.65	37162151
2012-04-26	6.60	6.77	6.56	6.75	21278296
2012-04-27	6.79	6.92	6.67	6.88	22356363
2012-04-30	6.86	6.87	6.70	6.74	20119231
2012-05-01	6.77	6.94	6.73	6.84	18862683
2012-05-02	6.77	6.88	6.70	6.81	14286388
2012-05-03	6.82	6.98	6.75	6.98	34477454
2012-05-04	6.90	6.96	6.70	6.70	32702984
2012-05-07	6.66	6.84	6.66	6.71	24335394
2012-05-08	6.66	6.74	6.58	6.70	22575940
2012-05-09	6.58	6.65	6.45	6.56	33504982
2012-05-10	6.71	6.76	6.60	6.67	21166663
2012-05-11	6.55	6.71	6.50	6.66	13481035
2012-05-14	6.53	6.61	6.45	6.46	21945127
2012-05-15	6.47	6.54	6.27	6.33	35381161
2012-05-16	6.39	6.48	6.22	6.27	19362538
2012-05-17	6.26	6.41	6.18	6.19	22380840
2012-05-18	6.23	6.26	6.08	6.13	16580175
2012-05-21	6.15	6.30	6.14	6.20	20123903
2012-05-22	6.22	6.40	6.20	6.29	22050405
2012-05-23	6.23	6.36	6.10	6.31	21527998
2012-05-24	6.36	6.43	6.26	6.33	22893020
2012-05-25	6.34	6.45	6.31	6.32	9417098
2012-05-29	6.41	6.45	6.30	6.45	15167712
2012-05-30	6.36	6.37	6.17	6.20	14665364
2012-05-31	6.20	6.32	6.08	6.29	17013878
2012-06-01	6.10	6.12	5.84	5.88	27799563
2012-06-04	5.71	5.84	5.46	5.55	40797685
2012-06-05	5.53	5.69	5.52	5.65	19725815
2012-06-06	5.72	5.98	5.67	5.95	21831935
2012-06-07	6.12	6.22	5.96	6.09	23843498
2012-06-08	6.02	6.18	5.92	6.15	22293332
2012-06-11	6.27	6.29	6.00	6.00	16797027
2012-06-12	6.01	6.20	5.93	6.19	14957387
2012-06-13	6.14	6.29	6.09	6.19	16707046
2012-06-14	6.31	6.37	6.23	6.33	20102995
2012-06-15	6.39	6.45	6.29	6.45	19935145
2012-06-18	6.49	6.65	6.40	6.63	29115562
2012-06-19	6.64	6.80	6.61	6.73	20342140
2012-06-20	6.75	6.78	6.60	6.74	16161637
2012-06-21	6.75	6.78	6.49	6.51	17156451
2012-06-22	6.56	6.73	6.53	6.67	11944020
2012-06-25	6.55	6.55	6.38	6.40	12593681
2012-06-26	6.46	6.51	6.26	6.36	30158874
2012-06-27	6.40	6.43	6.27	6.41	38252666
2012-06-28	6.31	6.59	6.25	6.54	26919536
2012-06-29	6.74	6.75	6.65	6.75	13873529
2012-07-02	6.82	6.85	6.67	6.85	16386770
2012-07-03	6.85	6.92	6.81	6.86	7061821
2012-07-05	6.83	6.87	6.73	6.74	12849100
2012-07-06	6.66	6.73	6.60	6.68	12287421
2012-07-09	6.67	6.70	6.49	6.63	17789018
2012-07-10	6.68	6.68	6.35	6.43	19003299
2012-07-11	6.42	6.60	6.40	6.56	17732166
2012-07-12	6.48	6.53	6.41	6.47	17688026
2012-07-13	6.49	6.71	6.47	6.70	10889402
2012-07-16	6.66	6.71	6.61	6.66	8572281
2012-07-17	6.72	6.86	6.65	6.85	22593738
2012-07-18	6.79	6.83	6.69	6.72	14706713
2012-07-19	6.76	6.77	6.58	6.65	13646111
2012-07-20	6.50	6.67	6.38	6.41	24509500
2012-07-23	6.28	6.42	6.22	6.39	19290290
2012-07-24	6.71	6.80	6.53	6.65	55125331
2012-07-25	6.72	6.95	6.67	6.91	54848187
2012-07-26	6.97	7.09	6.93	7.07	25423711
2012-07-27	7.13	7.17	6.97	7.10	23248794
2012-07-30	7.08	7.14	7.04	7.05	14821678
2012-07-31	7.01	7.07	6.96	6.96	14849609
2012-08-01	7.01	7.04	6.84	6.86	17429341
2012-08-02	6.78	6.89	6.68	6.72	24547200
2012-08-03	6.84	7.01	6.81	6.93	19831848
2012-08-06	7.04	7.08	6.99	7.00	13059399
2012-08-07	7.04	7.09	6.95	6.96	16338387
2012-08-08	6.92	7.00	6.90	6.92	14447210
2012-08-09	6.89	6.97	6.87	6.97	15703316
2012-08-10	6.91	7.00	6.89	7.00	9165951
2012-08-13	6.96	7.00	6.86	6.99	14514214
2012-08-14	7.03	7.13	6.98	7.05	19728578
2012-08-15	7.04	7.08	6.99	7.05	9341741
2012-08-16	7.06	7.17	6.98	7.14	14300162
2012-08-17	7.17	7.17	7.11	7.16	9880134
2012-08-20	7.14	7.20	7.10	7.13	7563449
2012-08-21	7.14	7.20	7.01	7.03	10697813
2012-08-22	7.00	7.12	6.96	7.09	11480788
2012-08-23	7.09	7.12	6.98	7.01	9530413
2012-08-24	6.97	7.20	6.96	7.18	11455752
2012-08-27	7.21	7.24	7.06	7.10	8759789
2012-08-28	7.08	7.15	7.04	7.11	8420294
2012-08-29	7.11	7.15	7.03	7.05	7254317
2012-08-30	7.01	7.05	6.96	7.03	9792873
2012-08-31	7.08	7.09	6.95	6.96	13475569
2012-09-04	6.97	7.02	6.90	7.01	10960683
2012-09-05	7.00	7.02	6.96	6.99	7440472
2012-09-06	7.04	7.22	7.03	7.22	19028558
2012-09-07	7.26	7.40	7.23	7.37	14310201
2012-09-10	7.50	7.58	7.41	7.42	17993388
2012-09-11	7.43	7.48	7.27	7.33	19694372
2012-09-12	7.38	7.41	7.27	7.29	19857866
2012-09-13	7.30	7.63	7.23	7.59	31098067
2012-09-14	7.66	7.73	7.58	7.62	28853564
2012-09-17	7.60	7.61	7.38	7.39	16630258
2012-09-18	7.39	7.41	7.25	7.28	17648383
2012-09-19	7.30	7.70	7.29	7.65	43642032
2012-09-20	7.57	7.60	7.37	7.58	25497750
2012-09-21	7.73	7.73	7.50	7.52	18323392
2012-09-24	7.45	7.53	7.41	7.44	12363993
2012-09-25	7.45	7.49	7.20	7.21	16906088
2012-09-26	7.17	7.25	7.08	7.15	16307267
2012-09-27	7.24	7.32	7.16	7.28	16239732
2012-09-28	7.21	7.28	7.17	7.20	10087897
2012-10-01	7.25	7.31	7.12	7.13	11912084
2012-10-02	7.19	7.20	7.10	7.17	12283198
2012-10-03	7.20	7.42	7.15	7.32	16737548
2012-10-04	7.35	7.63	7.34	7.51	44796255
2012-10-05	7.60	7.72	7.51	7.57	17987617
2012-10-08	7.51	7.60	7.47	7.50	9861277
2012-10-09	7.51	7.55	7.41	7.43	12167619
2012-10-10	7.42	7.60	7.42	7.55	15323675
2012-10-11	7.66	7.69	7.60	7.62	12062638
2012-10-12	7.46	7.53	7.25	7.28	22036984
2012-10-15	7.33	7.40	7.19	7.39	20388982
2012-10-16	7.41	7.45	7.05	7.11	29515076
2012-10-17	7.14	7.28	7.08	7.18	24020138
2012-10-18	7.22	7.35	7.15	7.22	21805772
2012-10-19	7.20	7.22	7.01	7.13	19645385
2012-10-22	7.08	7.21	6.98	7.08	29660080
2012-10-23	6.57	6.70	6.44	6.54	78830724
2012-10-24	6.59	6.63	6.38	6.46	30321011
2012-10-25	6.51	6.61	6.41	6.61	26532933
2012-10-26	6.60	6.62	6.45	6.58	26656986
2012-10-31	6.64	6.65	6.36	6.52	25591804
2012-11-01	6.54	6.68	6.44	6.68	23304634
2012-11-02	6.75	6.78	6.62	6.66	24938672
2012-11-05	6.59	6.63	6.53	6.58	17183799
2012-11-06	6.60	6.82	6.59	6.80	19538860
2012-11-07	6.67	6.70	6.52	6.53	26524164
2012-11-08	6.55	6.66	6.38	6.38	27716836
2012-11-09	6.36	6.55	6.35	6.45	14840480
2012-11-12	6.49	6.59	6.41	6.53	15816318
2012-11-13	6.48	6.61	6.44	6.45	18320283
2012-11-14	6.48	6.52	6.24	6.25	23220509
2012-11-15	6.23	6.41	6.19	6.30	25283856
2012-11-16	6.38	6.42	6.19	6.32	26944586
2012-11-19	6.43	6.52	6.40	6.47	13808527
2012-11-20	6.48	6.63	6.41	6.61	19592503
2012-11-21	6.62	6.63	6.49	6.58	7115721
2012-11-23	6.61	6.69	6.56	6.69	4336099
2012-11-26	6.68	6.68	6.55	6.65	12192625
2012-11-27	6.68	6.73	6.59	6.59	16357320
2012-11-28	6.55	6.64	6.49	6.62	11786847
2012-11-29	6.65	6.72	6.63	6.67	13023334
2012-11-30	6.68	6.72	6.60	6.67	14767463
2012-12-03	6.69	6.73	6.56	6.58	11320713
2012-12-04	6.56	6.58	6.40	6.45	19935902
2012-12-05	6.48	6.60	6.41	6.57	23887390
2012-12-06	6.64	6.65	6.48	6.54	10796017
2012-12-07	6.54	6.65	6.54	6.64	9829772
2012-12-10	6.62	6.78	6.58	6.71	11711412
2012-12-11	6.75	6.82	6.71	6.76	10246481
2012-12-12	6.80	6.90	6.74	6.78	17598900
2012-12-13	6.76	6.80	6.68	6.73	11013102
2012-12-14	6.73	6.76	6.70	6.70	8104407
2012-12-17	6.76	6.92	6.72	6.91	12282711
2012-12-18	7.01	7.09	6.93	7.05	26763092
2012-12-19	7.19	7.19	7.03	7.05	25171764
2012-12-20	7.05	7.19	7.04	7.18	13766363
2012-12-21	7.10	7.18	7.02	7.11	27950653
2012-12-24	7.03	7.09	6.94	6.99	8580846
2012-12-26	7.01	7.08	6.99	7.02	7859805
2012-12-27	7.03	7.07	6.90	6.99	10721004
2012-12-28	6.93	7.01	6.92	6.93	7147897
2012-12-31	6.89	7.14	6.88	7.13	13629357
2013-01-02	7.32	7.37	7.17	7.31	17693707
2013-01-03	7.30	7.37	7.20	7.33	22204094
2013-01-04	7.37	7.59	7.37	7.59	22615933
2013-01-07	7.59	7.59	7.41	7.46	13549969
2013-01-08	7.44	7.48	7.28	7.40	14244753
2013-01-09	7.42	7.46	7.27	7.30	15839228
2013-01-10	7.33	7.39	7.24	7.35	17756808
2013-01-11	7.36	7.36	7.15	7.24	18322074
2013-01-14	7.24	7.28	7.16	7.19	13723435
2013-01-15	7.15	7.32	7.13	7.29	19088818
2013-01-16	7.33	7.45	7.30	7.38	21399259
2013-01-17	7.41	7.55	7.35	7.45	20303857
2013-01-18	7.47	7.57	7.35	7.43	18962041
2013-01-22	7.47	7.81	7.45	7.76	37505585
2013-01-23	7.75	7.85	7.64	7.66	22621492
2013-01-24	7.66	7.73	7.63	7.67	12471040
2013-01-25	7.73	7.77	7.63	7.69	12572266
2013-01-28	7.67	7.75	7.59	7.71	11641162
2013-01-29	7.68	7.75	7.67	7.71	19986373
2013-01-30	7.71	7.88	7.65	7.81	23375625
2013-01-31	7.61	7.81	7.56	7.78	26416121
2013-02-01	7.84	7.96	7.80	7.88	17800254
2013-02-04	7.82	7.87	7.75	7.81	10846717
2013-02-05	7.87	7.97	7.81	7.93	15306333
2013-02-06	7.90	7.99	7.86	7.94	16963105
2013-02-07	7.96	8.00	7.87	7.96	13759739
2013-02-08	7.96	7.96	7.90	7.93	8908372
2013-02-11	7.95	7.97	7.87	7.94	17161381
2013-02-12	7.96	7.97	7.87	7.93	11306491
2013-02-13	7.96	7.97	7.84	7.85	18352400
2013-02-14	7.82	7.91	7.81	7.91	12751865
2013-02-15	7.92	7.95	7.82	7.85	10253696
2013-02-19	7.86	7.97	7.85	7.96	12233762
2013-02-20	7.92	7.94	7.70	7.71	14899065
2013-02-21	7.68	7.75	7.54	7.59	23973510
2013-02-22	7.66	7.78	7.63	7.77	15393733
2013-02-25	7.83	7.86	7.48	7.48	18353930
2013-02-26	7.53	7.57	7.42	7.50	15518098
2013-02-27	7.50	7.66	7.47	7.62	11431133
2013-02-28	7.64	7.72	7.56	7.65	11556573
2013-03-01	7.60	7.72	7.55	7.71	17651369
2013-03-04	7.67	7.88	7.65	7.85	18825198
2013-03-05	7.92	8.00	7.88	7.92	17692780
2013-03-06	7.98	8.20	7.97	8.04	28203254
2013-03-07	8.07	8.24	8.05	8.22	14124023
2013-03-08	8.31	8.36	8.05	8.15	23946334
2013-03-11	8.15	8.35	8.14	8.31	12762225
2013-03-12	8.28	8.33	8.12	8.13	16618626
2013-03-13	8.14	8.27	8.05	8.25	15805724
2013-03-14	8.29	8.34	8.16	8.31	22832062
2013-03-15	8.33	8.42	8.29	8.36	28260179
2013-03-18	8.27	8.34	8.21	8.27	10948049
2013-03-19	8.31	8.34	8.22	8.29	15091264
2013-03-20	8.37	8.44	8.32	8.40	13421124
2013-03-21	8.36	8.39	8.21	8.22	10011292
2013-03-22	8.26	8.27	8.17	8.21	17163400
2013-03-25	8.29	8.31	8.17	8.28	9926632
2013-03-26	8.32	8.35	8.22	8.30	13455348
2013-03-27	8.24	8.24	8.12	8.22	11296393
2013-03-28	8.20	8.24	8.11	8.19	7841036
2013-04-01	8.19	8.22	7.97	8.02	9941843
2013-04-02	8.03	8.09	7.97	8.04	20246760
2013-04-03	8.01	8.04	7.81	7.87	15036722
2013-04-04	7.87	7.99	7.86	7.97	8923283
2013-04-05	7.81	8.02	7.76	7.99	14533268
2013-04-08	7.96	8.04	7.84	8.04	10312324
2013-04-09	8.07	8.12	7.96	8.08	15188320
2013-04-10	8.12	8.25	8.09	8.23	11697840
2013-04-11	8.24	8.25	8.11	8.22	7879436
2013-04-12	8.15	8.24	8.07	8.11	9023301
2013-04-15	8.11	8.12	7.80	7.80	14879715
2013-04-16	7.91	7.99	7.88	7.97	16891807
2013-04-17	7.88	7.90	7.71	7.79	12784768
2013-04-18	7.81	7.83	7.62	7.67	15995394
2013-04-19	7.74	7.84	7.63	7.83	12312769
2013-04-22	7.86	7.86	7.68	7.73	13033134
2013-04-23	7.92	8.12	7.85	8.01	24319867
2013-04-24	8.02	8.23	7.99	8.22	16026033
2013-04-25	8.23	8.39	8.23	8.32	15781528
2013-04-26	8.38	8.39	8.25	8.37	18355867
2013-04-29	8.40	8.44	8.37	8.42	12958922
2013-04-30	8.38	8.49	8.36	8.49	20001766
2013-05-01	8.46	8.52	8.42	8.43	17214891
2013-05-02	8.43	8.55	8.37	8.46	13190656
2013-05-03	8.55	8.65	8.54	8.58	13234738
2013-05-06	8.57	8.71	8.56	8.71	7999429
2013-05-07	8.77	8.80	8.65	8.73	12496335
2013-05-08	8.72	8.84	8.70	8.81	10198724
2013-05-09	8.80	8.92	8.78	8.81	15172543
2013-05-10	8.81	8.89	8.73	8.81	9702647
2013-05-13	8.83	8.91	8.78	8.84	9174772
2013-05-14	8.86	9.00	8.85	9.00	13332208
2013-05-15	8.98	9.19	8.95	9.14	15372072
2013-05-16	9.13	9.18	8.90	8.95	14737376
2013-05-17	9.00	9.09	8.97	9.05	15021964
2013-05-20	9.04	9.19	9.03	9.15	13365170
2013-05-21	9.19	9.23	9.12	9.16	10670700
2013-05-22	9.15	9.34	8.98	9.02	16341530
2013-05-23	8.92	9.09	8.82	8.99	15793837
2013-05-24	8.95	9.11	8.95	9.10	12234361
2013-05-28	9.23	9.31	9.19	9.23	15628287
2013-05-29	9.15	9.34	9.13	9.26	14874900
2013-05-30	9.26	9.48	9.25	9.38	15414002
2013-05-31	9.36	9.44	9.13	9.13	17342639
2013-06-03	9.16	9.22	8.90	9.12	22947305
2013-06-04	9.13	9.21	8.94	8.98	19926647
2013-06-05	8.94	9.00	8.82	8.88	18809956
2013-06-06	8.87	9.04	8.83	9.03	15190491
2013-06-07	9.10	9.25	8.98	9.21	20071824
2013-06-10	9.30	9.40	9.16	9.36	22035491
2013-06-11	9.24	9.37	9.19	9.22	18512676
2013-06-12	9.25	9.35	8.99	9.07	18000825
2013-06-13	9.06	9.18	8.97	9.17	11371472
2013-06-14	9.14	9.17	8.91	8.98	14168209
2013-06-17	9.08	9.08	8.92	8.97	14743403
2013-06-18	9.00	9.13	8.92	9.11	14771113
2013-06-19	9.07	9.15	9.02	9.07	18897126
2013-06-20	8.96	9.16	8.95	9.06	29192265
2013-06-21	9.15	9.18	9.02	9.10	29189714
2013-06-24	9.01	9.61	8.96	9.10	26621798
2013-06-25	9.19	9.31	9.13	9.27	13091332
2013-06-26	9.41	9.54	9.37	9.53	22732648
2013-06-27	9.60	9.71	9.54	9.71	20497141
2013-06-28	9.70	9.71	9.52	9.53	15886133
2013-07-01	9.62	9.80	9.61	9.74	12807706
2013-07-02	9.75	9.94	9.73	9.82	18025122
2013-07-03	9.75	9.89	9.65	9.88	9563779
2013-07-05	10.01	10.18	9.96	10.18	13325751
2013-07-08	10.31	10.34	10.15	10.15	16503735
2013-07-09	10.24	10.27	10.04	10.20	19826573
2013-07-10	10.21	10.22	10.01	10.13	18124168
2013-07-11	10.28	10.29	9.73	9.88	25183016
2013-07-12	9.94	10.02	9.88	10.00	14176563
2013-07-15	10.08	10.12	9.92	9.93	13013137
2013-07-16	9.94	9.97	9.71	9.74	25946041
2013-07-17	9.78	9.99	9.77	9.98	13163093
2013-07-18	9.96	10.27	9.88	10.23	16416015
2013-07-19	10.27	10.28	10.10	10.23	13354280
2013-07-22	10.23	10.42	10.21	10.42	19524078
2013-07-23	10.36	10.43	10.15	10.42	34592363
2013-07-24	10.46	10.52	10.22	10.22	19704885
2013-07-25	10.21	10.33	10.10	10.18	16875754
2013-07-26	10.10	10.25	10.07	10.23	10978629
2013-07-29	10.23	10.24	10.01	10.06	13308460
2013-07-30	10.13	10.19	9.99	10.04	17276194
2013-07-31	10.09	10.28	10.00	10.01	27573151
2013-08-01	10.12	10.30	10.05	10.26	18890712
2013-08-02	10.22	10.31	10.15	10.24	12888087
2013-08-05	10.23	10.29	10.17	10.25	7204257
2013-08-06	10.24	10.24	10.01	10.02	13453124
2013-08-07	10.00	10.00	9.87	9.91	12511214
2013-08-08	10.00	10.05	9.88	9.93	11260218
2013-08-09	9.92	10.05	9.91	9.92	10865026
2013-08-12	9.86	9.97	9.81	9.85	15259460
2013-08-13	9.90	9.96	9.76	9.88	11294289
2013-08-14	9.87	9.98	9.85	9.95	12576210
2013-08-15	9.83	9.90	9.76	9.81	14231111
2013-08-16	9.78	9.95	9.78	9.84	14189598
2013-08-19	9.84	9.88	9.68	9.68	14287827
2013-08-20	9.68	9.96	9.66	9.86	21645754
2013-08-21	9.84	9.98	9.72	9.84	18021076
2013-08-22	9.86	10.10	9.83	10.06	12848887
2013-08-23	10.10	10.13	9.89	9.94	9978621
2013-08-26	9.93	9.95	9.80	9.81	10436064
2013-08-27	9.69	9.70	9.45	9.47	20356781
2013-08-28	9.45	9.53	9.34	9.44	14453993
2013-08-29	9.41	9.62	9.39	9.49	10545719
2013-08-30	9.53	9.54	9.35	9.40	9168694
2013-09-03	9.53	9.65	9.28	9.35	14264740
2013-09-04	9.37	9.59	9.34	9.49	16327663
2013-09-05	9.50	9.64	9.50	9.57	9079617
2013-09-06	9.64	9.66	9.38	9.55	13253938
2013-09-09	9.59	9.60	9.43	9.54	15268966
2013-09-10	9.60	9.75	9.58	9.66	16718959
2013-09-11	9.64	9.67	9.50	9.55	8176108
2013-09-12	9.54	9.57	9.44	9.48	8418314
2013-09-13	9.46	9.54	9.40	9.52	6917142
2013-09-16	9.64	9.65	9.54	9.59	9690392
2013-09-17	9.60	9.64	9.54	9.64	11419661
2013-09-18	9.64	9.75	9.56	9.61	15767383
2013-09-19	9.62	9.64	9.15	9.21	36857670
2013-09-20	9.24	9.32	9.18	9.29	20924873
2013-09-23	9.25	9.26	9.03	9.07	22966853
2013-09-24	9.00	9.27	8.84	9.19	23540365
2013-09-25	9.18	9.35	9.04	9.25	19930405
2013-09-26	9.25	9.32	9.13	9.18	7553462
2013-09-27	9.24	9.47	9.19	9.30	20923153
2013-09-30	9.16	9.33	9.12	9.26	13037808
2013-10-01	9.26	9.42	9.26	9.40	12132491
2013-10-02	9.29	9.41	9.25	9.33	9730577
2013-10-03	9.33	9.43	9.23	9.30	17761938
2013-10-04	9.32	9.47	9.31	9.43	11716869
2013-10-07	9.33	9.39	9.27	9.27	9151774
2013-10-08	9.28	9.41	9.21	9.22	14940780
2013-10-09	9.25	9.33	9.19	9.28	14863629
2013-10-10	9.42	9.55	9.38	9.47	25179493
2013-10-11	9.43	9.65	9.40	9.59	16567078
2013-10-14	9.54	9.73	9.50	9.72	12353599
2013-10-15	9.70	9.72	9.53	9.57	11439088
2013-10-16	9.65	9.83	9.64	9.81	13392175
2013-10-17	9.77	9.95	9.72	9.94	16369967
2013-10-18	9.95	10.12	9.90	10.11	31126588
2013-10-21	10.05	10.13	9.96	10.04	20361209
2013-10-22	9.76	9.95	9.53	9.68	51793855
2013-10-23	9.59	9.68	9.51	9.59	22469315
2013-10-24	9.50	9.56	9.42	9.54	17386307
2013-10-25	9.54	9.58	9.40	9.49	16670075
2013-10-28	9.51	9.64	9.44	9.56	11539563
2013-10-29	9.60	9.63	9.49	9.50	15554214
2013-10-30	9.53	9.60	9.49	9.54	16112853
2013-10-31	9.55	9.68	9.49	9.63	46873701
2013-11-01	9.62	9.75	9.53	9.55	14831960
2013-11-04	9.56	9.61	9.45	9.45	12847035
2013-11-05	9.44	9.58	9.37	9.54	14482574
2013-11-06	9.59	9.59	9.35	9.45	21563368
2013-11-07	9.48	9.50	9.25	9.26	18589140
2013-11-08	9.30	9.78	9.29	9.78	37096278
2013-11-11	9.76	9.84	9.69	9.80	10476751
2013-11-12	9.76	9.80	9.59	9.64	10933968
2013-11-13	9.62	9.71	9.56	9.67	8359424
2013-11-14	9.72	9.82	9.64	9.81	12778788
2013-11-15	9.84	9.90	9.78	9.85	17799853
2013-11-18	9.86	9.89	9.65	9.66	12321047
2013-11-19	9.67	9.67	9.52	9.58	13752896
2013-11-20	9.59	9.70	9.56	9.61	12090648
2013-11-21	9.58	9.83	9.58	9.74	11750518
2013-11-22	9.77	9.86	9.70	9.86	7004484
2013-11-25	9.91	9.98	9.81	9.82	9733110
2013-11-26	9.86	9.90	9.75	9.76	10263390
2013-11-27	9.76	9.93	9.74	9.82	9212980
2013-11-29	9.83	9.84	9.70	9.73	4863456
2013-12-02	9.74	9.93	9.73	9.74	12211525
2013-12-03	9.73	9.77	9.49	9.55	16219332
2013-12-04	9.56	9.82	9.55	9.67	15706029
2013-12-05	9.57	9.68	9.55	9.56	10330833
2013-12-06	9.69	9.82	9.68	9.71	16302617
2013-12-09	9.76	9.79	9.61	9.63	15019297
2013-12-10	9.62	9.67	9.35	9.56	26578087
2013-12-11	9.65	9.66	9.39	9.42	15199734
2013-12-12	9.41	9.61	9.39	9.52	14537874
2013-12-13	9.52	9.56	9.45	9.53	14538213
2013-12-16	9.61	9.63	9.54	9.57	8494371
2013-12-17	9.56	9.61	9.50	9.52	8046894
2013-12-18	9.58	9.62	9.44	9.60	18371426
2013-12-19	9.54	9.65	9.52	9.59	10970031
2013-12-20	9.64	9.72	9.58	9.63	17573390
2013-12-23	9.67	9.83	9.64	9.82	7419835
2013-12-24	9.81	9.87	9.77	9.85	3982773
2013-12-26	9.85	9.91	9.84	9.88	5327175
2013-12-27	9.90	9.90	9.80	9.83	4730692
2013-12-30	9.83	9.86	9.77	9.84	4707235
2013-12-31	9.84	9.93	9.81	9.89	6774507
2014-01-02	9.86	9.99	9.83	9.89	12170235
2014-01-03	9.92	9.96	9.83	9.87	6675157
2014-01-06	10.03	10.19	10.02	10.07	26432970
2014-01-07	10.19	10.22	10.03	10.10	21812844
2014-01-08	10.11	10.29	10.09	10.25	18254277
2014-01-09	10.27	10.46	10.27	10.45	33898069
2014-01-10	10.39	10.51	10.33	10.48	20615563
2014-01-13	10.46	10.51	10.26	10.31	16696674
2014-01-14	10.42	10.49	10.29	10.37	17882885
2014-01-15	10.43	10.69	10.43	10.63	22993575
2014-01-16	10.55	10.57	10.41	10.48	13848317
2014-01-17	10.50	10.68	10.50	10.57	23296388
2014-01-21	10.61	10.91	10.50	10.86	39727612
2014-01-22	10.88	11.08	10.84	11.02	20303165
2014-01-23	10.94	10.95	10.76	10.92	24656079
2014-01-24	10.84	10.88	10.52	10.55	22222897
2014-01-27	10.60	10.61	10.32	10.41	16709095
2014-01-28	10.55	10.59	10.37	10.53	13402679
2014-01-29	10.47	10.50	10.23	10.31	18508695
2014-01-30	10.43	10.45	10.30	10.43	8568165
2014-01-31	10.29	10.31	10.15	10.17	15592389
2014-02-03	10.19	10.19	9.79	9.82	18259231
2014-02-04	9.91	10.14	9.81	9.97	15435894
2014-02-05	9.93	9.98	9.83	9.90	14990131
2014-02-06	9.92	10.28	9.88	10.27	17493314
2014-02-07	10.31	10.38	10.11	10.23	17637104
2014-02-10	10.24	10.30	10.12	10.20	10865431
2014-02-11	10.19	10.33	10.11	10.30	12211028
2014-02-12	10.30	10.43	10.22	10.25	9325426
2014-02-13	10.16	10.31	10.13	10.30	8496437
2014-02-14	10.30	10.42	10.28	10.35	7574732
2014-02-18	10.35	10.42	10.33	10.37	6282536
2014-02-19	10.35	10.37	10.07	10.10	13759977
2014-02-20	10.10	10.26	10.03	10.22	13316172
2014-02-21	10.22	10.37	10.19	10.24	10905002
2014-02-24	10.29	10.49	10.27	10.44	12909026
2014-02-25	10.46	10.52	10.38	10.45	13184165
2014-02-26	10.48	10.53	10.39	10.52	10872859
2014-02-27	10.51	10.59	10.43	10.57	7873475
2014-02-28	10.58	10.77	10.54	10.64	13619819
2014-03-03	10.56	10.60	10.46	10.53	11664385
2014-03-04	10.67	10.82	10.63	10.78	12989953
2014-03-05	10.76	10.88	10.70	10.73	15980061
2014-03-06	10.78	10.91	10.75	10.83	15090583
2014-03-07	10.98	11.11	10.96	11.05	19681019
2014-03-10	11.00	11.06	10.83	10.90	14406108
2014-03-11	10.91	10.97	10.75	10.80	14468447
2014-03-12	10.74	10.77	10.58	10.75	10293269
2014-03-13	10.79	10.90	10.65	10.67	14290080
2014-03-14	10.65	10.79	10.60	10.63	10705215
2014-03-17	10.68	10.86	10.68	10.80	13999196
2014-03-18	10.82	10.89	10.74	10.81	9476429
2014-03-19	10.82	11.18	10.79	11.09	21808587
2014-03-20	11.04	11.37	11.03	11.30	21195204
2014-03-21	11.50	11.54	11.08	11.09	50567864
2014-03-24	11.15	11.32	11.03	11.07	19259381
2014-03-25	11.13	11.15	10.99	11.11	11775017
2014-03-26	11.17	11.24	10.97	11.00	13648036
2014-03-27	10.94	10.99	10.72	10.79	18555030
2014-03-28	10.82	11.07	10.77	10.95	13414330
2014-03-31	11.02	11.12	10.99	11.11	10591094
2014-04-01	11.12	11.28	11.07	11.25	14529864
2014-04-02	11.28	11.28	11.00	11.09	20477084
2014-04-03	11.09	11.13	10.91	11.08	12892086
2014-04-04	11.13	11.25	10.94	10.97	15491511
2014-04-07	10.96	10.97	10.61	10.74	15554705
2014-04-08	10.73	10.83	10.56	10.66	12826947
2014-04-09	10.67	10.78	10.63	10.69	12992195
2014-04-10	10.72	10.78	10.29	10.29	23123011
2014-04-11	10.10	10.30	9.96	10.17	21157923
2014-04-14	10.36	10.42	10.00	10.18	14060651
2014-04-15	10.20	10.28	10.05	10.27	13133731
2014-04-16	10.32	10.37	10.21	10.34	10698501
2014-04-17	10.32	10.41	10.20	10.22	17835278
2014-04-21	10.24	10.32	10.17	10.28	12494486
2014-04-22	10.40	10.54	10.28	10.39	19540125
2014-04-23	10.39	10.52	10.34	10.41	11884769
2014-04-24	10.45	10.47	10.26	10.31	11849235
2014-04-25	10.27	10.32	10.10	10.15	12863528
2014-04-28	10.20	10.24	9.98	10.07	15474455
2014-04-29	10.14	10.18	10.04	10.09	7175997
2014-04-30	10.06	10.17	10.00	10.14	10612627
2014-05-01	10.19	10.27	10.11	10.21	14076297
2014-05-02	10.23	10.50	10.22	10.24	11708673
2014-05-05	10.34	10.34	10.17	10.25	12099940
2014-05-06	10.23	10.28	10.09	10.11	10493118
2014-05-07	10.16	10.26	10.06	10.25	13393387
2014-05-08	10.21	10.38	10.15	10.17	14772441
2014-05-09	10.13	10.27	10.03	10.26	8666577
2014-05-12	10.31	10.52	10.27	10.51	15253652
2014-05-13	10.55	10.56	10.41	10.43	13860396
2014-05-14	10.38	10.40	10.14	10.19	16732435
2014-05-15	10.16	10.18	9.90	10.04	20328638
2014-05-16	10.01	10.05	9.80	9.88	14274837
2014-05-19	9.85	10.04	9.84	10.03	8691723
2014-05-20	10.01	10.05	9.90	9.98	12059540
2014-05-21	10.00	10.17	10.00	10.10	7336035
2014-05-22	10.10	10.17	10.01	10.09	9021353
2014-05-23	10.08	10.18	10.04	10.07	8257384
2014-05-27	10.13	10.25	10.08	10.12	9733557
2014-05-28	10.11	10.18	10.05	10.10	11533184
2014-05-29	10.09	10.19	10.02	10.10	11312029
2014-05-30	10.10	10.20	10.09	10.19	10480098
2014-06-02	10.18	10.37	10.15	10.34	13729395
2014-06-03	10.30	10.49	10.25	10.44	14303752
2014-06-04	10.40	10.56	10.36	10.49	22393839
2014-06-05	10.53	10.63	10.40	10.60	16513335
2014-06-06	10.61	10.69	10.56	10.63	9166046
2014-06-09	10.64	10.91	10.61	10.85	16686985
2014-06-10	10.90	10.90	10.70	10.86	10491385
2014-06-11	10.81	10.82	10.68	10.73	10047446
2014-06-12	10.74	10.80	10.56	10.61	11706404
2014-06-13	10.63	10.74	10.56	10.71	17700907
2014-06-16	10.68	10.70	10.55	10.59	14502869
2014-06-17	10.57	10.84	10.56	10.74	14556245
2014-06-18	10.75	10.79	10.67	10.73	14439799
2014-06-19	10.74	10.78	10.61	10.69	9665361
2014-06-20	10.76	10.83	10.64	10.77	30387944
2014-06-23	10.78	10.79	10.64	10.71	16961358
2014-06-24	10.67	10.76	10.58	10.58	11715736
2014-06-25	10.56	10.72	10.43	10.68	14444266
2014-06-26	10.68	10.70	10.52	10.68	9688433
2014-06-27	10.68	10.75	10.62	10.67	10064588
2014-06-30	10.61	10.72	10.61	10.62	8955145
2014-07-01	10.69	10.86	10.68	10.76	9366484
2014-07-02	10.78	10.84	10.69	10.70	6844459
2014-07-03	10.80	10.96	10.78	10.87	5475067
2014-07-07	10.83	10.83	10.73	10.77	9995807
2014-07-08	10.72	10.76	10.54	10.57	9205192
2014-07-09	10.60	10.68	10.59	10.63	8271436
2014-07-10	10.47	10.62	10.42	10.55	12190298
2014-07-11	10.51	10.69	10.46	10.61	10612146
2014-07-14	10.71	10.74	10.60	10.62	5882347
2014-07-15	10.67	10.79	10.65	10.73	10682890
2014-07-16	10.79	10.79	10.61	10.63	10435143
2014-07-17	10.58	10.60	10.18	10.21	23121179
2014-07-18	10.29	10.34	10.18	10.25	16231251
2014-07-21	10.25	10.25	10.11	10.19	27109115
2014-07-22	10.32	10.35	9.94	10.10	27348931
2014-07-23	10.08	10.20	10.05	10.10	15607183
2014-07-24	10.12	10.32	10.10	10.29	15571847
2014-07-25	10.25	10.38	10.25	10.36	11916282
2014-07-28	10.35	10.37	10.21	10.24	10140786
2014-07-29	10.20	10.27	10.15	10.18	10627688
2014-07-30	10.25	10.37	10.20	10.30	10200539
2014-07-31	10.23	10.29	10.11	10.14	14883219
2014-08-01	10.08	10.13	9.87	9.99	14464449
2014-08-04	10.01	10.07	9.83	9.94	12841290
2014-08-05	9.87	10.00	9.81	9.85	10880315
2014-08-06	9.82	10.00	9.79	9.84	12292376
2014-08-07	9.89	9.89	9.65	9.71	12710518
2014-08-08	9.75	9.76	9.66	9.76	13231293
2014-08-11	9.82	9.83	9.71	9.72	8278553
2014-08-12	9.71	9.81	9.71	9.74	6495653
2014-08-13	9.77	9.93	9.77	9.91	17097712
2014-08-14	9.90	9.97	9.86	9.90	8037036
2014-08-15	9.93	10.03	9.74	9.78	17638497
2014-08-18	9.85	10.02	9.82	9.95	9870588
2014-08-19	9.97	10.04	9.87	9.88	11614078
2014-08-20	9.88	9.99	9.86	9.96	7524053
2014-08-21	9.96	10.18	9.94	10.12	12002839
2014-08-22	10.10	10.24	10.05	10.10	7797392
2014-08-25	10.16	10.24	10.13	10.22	6991537
2014-08-26	10.23	10.31	10.19	10.26	11046739
2014-08-27	10.28	10.30	10.14	10.16	6079320
2014-08-28	10.13	10.15	10.06	10.11	5987103
2014-08-29	10.12	10.16	10.05	10.15	7311379
2014-09-02	10.18	10.28	10.10	10.18	16182413
2014-09-03	10.22	10.27	10.10	10.12	18234660
2014-09-04	10.16	10.26	10.12	10.14	10880728
2014-09-05	10.12	10.15	10.02	10.14	7558365
2014-09-08	10.12	10.16	10.07	10.15	7485998
2014-09-09	10.11	10.14	10.00	10.00	12067214
2014-09-10	9.96	10.23	9.95	10.20	17175035
2014-09-11	10.14	10.29	10.14	10.28	12638499
2014-09-12	10.31	10.42	10.28	10.35	24691853
2014-09-15	10.31	10.37	10.21	10.28	14761395
2014-09-16	10.23	10.33	10.20	10.21	12224122
2014-09-17	10.21	10.51	10.19	10.38	25588325
2014-09-18	10.44	10.63	10.42	10.54	21650046
2014-09-19	10.61	10.63	10.38	10.44	15740470
2014-09-22	10.46	10.47	10.32	10.34	14257758
2014-09-23	10.31	10.37	10.18	10.18	11504470
2014-09-24	10.17	10.22	10.06	10.18	14148769
2014-09-25	10.15	10.17	10.01	10.06	11409020
2014-09-26	10.08	10.16	10.06	10.12	12727756
2014-09-29	10.00	10.13	9.99	10.06	10405127
2014-09-30	10.08	10.14	9.98	10.04	14261728
2014-10-01	10.03	10.05	9.85	9.89	15773796
2014-10-02	9.89	9.97	9.77	9.91	12609593
2014-10-03	10.01	10.12	10.00	10.10	15774541
2014-10-06	10.13	10.14	9.98	9.98	9175159
2014-10-07	10.01	10.02	9.86	9.86	24718000
2014-10-08	9.84	10.02	9.82	10.00	18163804
2014-10-09	9.90	9.94	9.72	9.72	19680802
2014-10-10	9.71	9.85	9.59	9.59	15840323
2014-10-13	9.63	9.71	9.43	9.43	19951177
2014-10-14	9.53	9.60	9.46	9.52	20649847
2014-10-15	9.27	9.30	8.85	9.10	30575212
2014-10-16	8.96	9.21	8.93	9.06	31833478
2014-10-17	9.14	9.25	9.04	9.10	25394606
2014-10-20	9.08	9.28	9.08	9.16	22126306
2014-10-21	9.22	9.41	9.14	9.26	42954646
2014-10-22	9.20	9.36	9.19	9.26	33571617
2014-10-23	9.39	9.51	9.36	9.41	19928775
2014-10-24	9.44	9.49	9.33	9.44	16111584
2014-10-27	9.41	9.45	9.34	9.40	12277045
2014-10-28	9.41	9.65	9.41	9.63	13103755
2014-10-29	9.60	9.83	9.58	9.76	17592333
2014-10-30	9.72	9.85	9.65	9.76	14804381
2014-10-31	9.87	9.97	9.83	9.93	17040201
2014-11-03	9.89	10.08	9.88	10.03	17205593
2014-11-04	10.04	10.08	9.93	10.01	15628302
2014-11-05	10.08	10.14	10.01	10.11	20024588
2014-11-06	10.11	10.27	10.01	10.23	19488213
2014-11-07	10.15	10.22	10.09	10.16	17372856
2014-11-10	10.20	10.23	10.14	10.23	12227467
2014-11-11	10.23	10.29	10.16	10.19	8255262
2014-11-12	10.15	10.21	10.10	10.21	12349790
2014-11-13	10.19	10.23	10.14	10.11	3511209
2014-11-14	10.14	10.22	10.13	10.17	12756846
2014-11-17	10.12	10.14	10.06	10.10	10299028
2014-11-18	10.08	10.15	10.08	10.09	7941815
2014-11-19	10.10	10.13	9.99	10.07	10429352
2014-11-20	10.02	10.03	9.93	10.03	14458219
2014-11-21	10.13	10.19	10.04	10.04	10818043
2014-11-24	10.10	10.20	10.10	10.18	10152932
2014-11-25	10.20	10.21	10.10	10.14	10342499
2014-11-26	10.15	10.18	10.09	10.14	9158818
2014-11-28	10.15	10.19	10.05	10.07	6981068
2014-12-01	10.01	10.02	9.73	9.77	17304550
2014-12-02	9.74	9.93	9.74	9.86	15505901
2014-12-03	9.85	9.98	9.80	9.96	9670049
2014-12-04	9.96	10.11	9.89	10.11	19005032
2014-12-05	10.20	10.45	10.17	10.37	24235396
2014-12-08	10.35	10.53	10.28	10.37	18258397
2014-12-09	10.24	10.46	10.20	10.45	16127004
2014-12-10	10.35	10.45	10.12	10.14	16788890
2014-12-11	10.15	10.31	10.11	10.17	14805277
2014-12-12	10.08	10.15	9.98	10.01	13204295
2014-12-15	10.06	10.09	9.83	9.86	15773355
2014-12-16	9.77	10.05	9.73	9.92	26967391
2014-12-17	9.97	10.23	9.92	10.22	21593285
2014-12-18	10.31	10.45	10.30	10.44	19974155
2014-12-19	10.49	10.55	10.44	10.45	17396754
2014-12-22	10.48	10.52	10.39	10.51	8526443
2014-12-23	10.55	10.72	10.52	10.66	11369709
2014-12-24	10.69	10.69	10.56	10.67	4854369
2014-12-26	10.67	10.75	10.64	10.68	6513232
2014-12-29	10.65	10.83	10.63	10.73	10192361
2014-12-30	10.70	10.77	10.63	10.70	7921337
2014-12-31	10.74	10.77	10.55	10.56	6229132
2015-01-02	10.65	10.68	10.36	10.51	9557701
2015-01-05	10.46	10.50	10.11	10.15	12598126
2015-01-06	10.11	10.12	9.77	9.81	22149386
2015-01-07	9.93	9.96	9.75	9.87	14461928
2015-01-08	9.97	10.04	9.91	10.02	14101121
2015-01-09	10.02	10.03	9.69	9.73	14962743
2015-01-12	9.75	9.79	9.49	9.54	17224174
2015-01-13	9.61	9.71	9.32	9.39	18948796
2015-01-14	9.24	9.31	9.08	9.16	24601134
2015-01-15	9.07	9.18	8.90	8.99	24860422
2015-01-16	8.98	9.16	8.90	9.07	41123525
2015-01-20	8.86	9.07	8.59	8.74	49735424
2015-01-21	8.80	8.85	8.67	8.71	26963081
2015-01-22	8.77	9.29	8.76	9.19	31189948
2015-01-23	9.16	9.26	9.00	9.01	22071976
2015-01-26	9.00	9.13	8.97	9.08	21049715
2015-01-27	8.97	9.08	8.88	8.97	19222261
2015-01-28	9.06	9.07	8.73	8.74	21154466
2015-01-29	8.72	8.88	8.69	8.85	21703450
2015-01-30	8.69	8.90	8.66	8.70	19817589
2015-02-02	8.78	8.96	8.70	8.93	21380814
2015-02-03	8.95	9.14	8.95	9.11	18652284
2015-02-04	9.07	9.18	9.04	9.04	17204527
2015-02-05	9.09	9.24	9.09	9.20	14320454
2015-02-06	9.49	9.71	9.44	9.56	33160333
2015-02-09	9.42	9.45	9.31	9.36	18081428
2015-02-10	9.41	9.47	9.27	9.35	13432773
2015-02-11	9.31	9.40	9.26	9.32	16271736
2015-02-12	9.41	9.59	9.35	9.54	16265427
2015-02-13	9.56	9.66	9.46	9.52	10904217
2015-02-17	9.49	9.68	9.44	9.68	13311011
2015-02-18	9.65	9.66	9.48	9.51	11056476
2015-02-19	9.48	9.56	9.36	9.53	10257917
2015-02-20	9.50	9.67	9.41	9.66	10207440
2015-02-23	9.59	9.63	9.48	9.57	11831892
2015-02-24	9.56	9.73	9.56	9.67	12723567
2015-02-25	9.68	9.68	9.58	9.62	7689693
2015-02-26	9.61	9.67	9.54	9.62	10429803
2015-02-27	9.59	9.66	9.57	9.61	8081219
2015-03-02	9.58	9.71	9.54	9.70	7853946
2015-03-03	9.62	9.68	9.55	9.62	11552569
2015-03-04	9.56	9.58	9.50	9.55	7859654
2015-03-05	9.55	9.71	9.45	9.70	10092280
2015-03-06	9.73	9.98	9.68	9.76	20008124
2015-03-09	9.72	9.86	9.71	9.76	11022206
2015-03-10	9.64	9.66	9.55	9.50	16660502
2015-03-11	9.53	9.59	9.50	9.54	10318553
2015-03-12	9.87	9.96	9.79	9.89	32861873
2015-03-13	9.86	9.96	9.81	9.91	20272531
2015-03-16	9.91	9.97	9.76	9.88	13490475
2015-03-17	9.84	9.91	9.72	9.89	19052442
2015-03-18	9.88	9.98	9.55	9.69	30471390
2015-03-19	9.68	9.70	9.27	9.50	38704271
2015-03-20	9.54	9.64	9.47	9.64	26440146
2015-03-23	9.62	9.67	9.47	9.55	14963439
2015-03-24	9.54	9.55	9.40	9.43	16705159
2015-03-25	9.43	9.43	9.24	9.25	14946296
2015-03-26	9.26	9.37	9.17	9.31	19301730
2015-03-27	9.34	9.35	9.18	9.23	15379738
2015-03-30	9.31	9.39	9.30	9.34	11360900
2015-03-31	9.29	9.45	9.24	9.45	25716083
2015-04-01	9.45	9.48	9.33	9.46	19358893
2015-04-02	9.51	9.64	9.42	9.58	19494395
2015-04-06	9.28	9.59	9.28	9.55	14104410
2015-04-07	9.54	9.70	9.53	9.62	11861381
2015-04-08	9.62	9.73	9.60	9.63	19775446
2015-04-09	9.63	9.71	9.57	9.67	17433952
2015-04-10	9.65	9.69	9.54	9.59	17772726
2015-04-13	9.58	9.68	9.58	9.64	14896999
2015-04-14	9.58	9.60	9.49	9.54	20994943
2015-04-15	9.55	9.75	9.50	9.71	19924799
2015-04-16	9.72	9.73	9.60	9.70	19136601
2015-04-17	9.64	9.67	9.56	9.59	12993111
2015-04-20	9.63	9.67	9.53	9.59	14857081
2015-04-21	9.75	9.87	9.55	9.58	30466539
2015-04-22	9.51	9.75	9.49	9.73	18488901
2015-04-23	9.67	9.70	9.59	9.62	10795480
2015-04-24	9.65	9.69	9.55	9.58	11099181
2015-04-27	9.62	9.69	9.56	9.56	10873256
2015-04-28	9.56	9.67	9.53	9.64	12141051
2015-04-29	9.61	9.89	9.59	9.80	17493074
2015-04-30	9.79	9.91	9.75	9.83	22080499
2015-05-01	9.86	9.91	9.75	9.83	11788040
2015-05-04	9.85	9.99	9.84	9.98	12280909
2015-05-05	9.94	10.14	9.91	9.91	26269756
2015-05-06	9.97	10.00	9.82	9.92	14280644
2015-05-07	9.88	9.96	9.78	9.89	15442317
2015-05-08	9.94	9.98	9.84	9.93	20395825
2015-05-11	9.95	10.08	9.92	10.07	12547911
2015-05-12	10.03	10.25	9.99	10.17	21751010
2015-05-13	10.15	10.29	10.08	10.26	14809684
2015-05-14	10.30	10.31	10.16	10.19	14835743
2015-05-15	10.20	10.23	9.94	9.98	18779958
2015-05-18	10.02	10.25	10.01	10.21	14927649
2015-05-19	10.24	10.41	10.23	10.39	15793835
2015-05-20	10.36	10.39	10.22	10.26	9431048
2015-05-21	10.22	10.32	10.18	10.24	13552179
2015-05-22	10.25	10.30	10.22	10.22	6979614
2015-05-26	10.18	10.21	10.11	10.18	10852856
2015-05-27	10.21	10.29	10.19	10.28	8677217
2015-05-28	10.27	10.30	10.13	10.22	10353433
2015-05-29	10.24	10.24	10.07	10.09	12771783
2015-06-01	10.14	10.17	9.96	9.98	14854975
2015-06-02	10.00	10.16	9.98	10.13	14823803
2015-06-03	10.17	10.35	10.13	10.30	35804202
2015-06-04	10.25	10.35	10.19	10.22	15847769
2015-06-05	10.41	10.62	10.41	10.52	25929043
2015-06-08	10.46	10.64	10.42	10.43	15661838
2015-06-09	10.45	10.64	10.39	10.55	17767353
2015-06-10	10.55	10.75	10.53	10.65	14940057
2015-06-11	10.64	10.69	10.51	10.56	12486654
2015-06-12	10.55	10.62	10.52	10.58	9064543
2015-06-15	10.45	10.56	10.42	10.50	10774116
2015-06-16	10.50	10.62	10.45	10.60	8919407
2015-06-17	10.63	10.68	10.41	10.44	14028875
2015-06-18	10.48	10.51	10.27	10.50	16610758
2015-06-19	10.45	10.51	10.40	10.44	10049168
2015-06-22	10.54	10.61	10.50	10.61	9267160
2015-06-23	10.68	10.82	10.64	10.76	12882556
2015-06-24	10.72	10.79	10.62	10.67	9869327
2015-06-25	10.71	10.73	10.49	10.57	15100383
2015-06-26	10.63	10.70	10.51	10.53	14277205
2015-06-29	10.37	10.48	10.23	10.29	18228002
2015-06-30	10.39	10.51	10.29	10.36	12922573
2015-07-01	10.47	10.53	10.39	10.41	10993240
2015-07-02	10.33	10.41	10.19	10.27	12811005
2015-07-06	10.11	10.22	10.07	10.17	12639619
2015-07-07	10.12	10.14	9.82	10.04	20789436
2015-07-08	9.96	9.97	9.82	9.83	17361888
2015-07-09	9.99	10.04	9.93	10.00	14817598
2015-07-10	10.15	10.25	10.08	10.14	13351730
2015-07-13	10.25	10.30	10.19	10.20	13757894
2015-07-14	10.07	10.23	10.05	10.22	21315812
2015-07-15	10.25	10.47	10.23	10.31	26565594
2015-07-16	10.42	10.46	10.35	10.39	14450126
2015-07-17	10.24	10.27	10.02	10.12	26639633
2015-07-20	10.20	10.24	10.09	10.20	17290973
2015-07-21	10.24	10.52	10.24	10.41	25902186
2015-07-22	10.37	10.85	10.37	10.70	50668490
2015-07-23	10.68	10.87	10.52	10.62	25786380
2015-07-24	10.60	10.65	10.52	10.56	15410598
2015-07-27	10.48	10.48	10.34	10.41	18577526
2015-07-28	10.45	10.53	10.28	10.40	14120981
2015-07-29	10.41	10.56	10.35	10.52	15971936
2015-07-30	10.51	10.60	10.46	10.57	11128546
2015-07-31	10.55	10.56	10.38	10.39	11300749
2015-08-03	10.40	10.46	10.27	10.37	14982811
2015-08-04	10.37	10.53	10.36	10.37	13652888
2015-08-05	10.45	10.64	10.42	10.48	12095958
2015-08-06	10.53	10.67	10.49	10.57	20280806
2015-08-07	10.54	10.72	10.49	10.62	26399330
2015-08-10	10.70	10.81	10.64	10.80	12584753
2015-08-11	10.69	10.73	10.52	10.58	12792637
2015-08-12	10.47	10.48	10.19	10.35	16636619
2015-08-13	10.41	10.49	10.33	10.41	13293377
2015-08-14	10.43	10.57	10.37	10.55	11154852
2015-08-17	10.44	10.61	10.38	10.55	13069798
2015-08-18	10.53	10.60	10.46	10.50	10898680
2015-08-19	10.46	10.50	10.23	10.25	29846117
2015-08-20	10.16	10.20	9.93	9.93	19190640
2015-08-21	9.82	9.90	9.65	9.67	19259735
2015-08-24	9.11	9.40	8.95	8.98	38292980
2015-08-25	9.45	9.50	8.76	8.77	29720733
2015-08-26	9.08	9.27	8.93	9.25	22494200
2015-08-27	9.40	9.59	9.35	9.56	24075567
2015-08-28	9.51	9.64	9.48	9.62	13097291
2015-08-31	9.52	9.64	9.48	9.59	13324553
2015-09-01	9.35	9.42	9.12	9.21	19585164
2015-09-02	9.35	9.37	9.13	9.34	12069170
2015-09-03	9.37	9.59	9.31	9.43	13322120
2015-09-04	9.35	9.40	9.16	9.26	12480468
2015-09-08	9.47	9.54	9.36	9.52	10022380
2015-09-09	9.62	9.66	9.31	9.34	10729200
2015-09-10	9.29	9.58	9.29	9.52	16330932
2015-09-11	9.43	9.53	9.40	9.51	12928834
2015-09-14	9.47	9.70	9.44	9.59	17577004
2015-09-15	9.66	9.77	9.64	9.73	16306506
2015-09-16	9.72	9.72	9.43	9.57	17332135
2015-09-17	9.55	9.63	9.23	9.29	35232532
2015-09-18	9.16	9.18	8.92	8.94	28374197
2015-09-21	9.03	9.19	9.01	9.09	15483964
2015-09-22	8.93	9.06	8.86	8.92	14478599
2015-09-23	8.88	9.06	8.88	8.95	10734526
2015-09-24	8.82	8.94	8.78	8.92	10548012
2015-09-25	9.08	9.14	9.02	9.08	12336891
2015-09-28	9.04	9.05	8.80	8.80	13023554
2015-09-29	8.81	8.90	8.74	8.83	12505021
2015-09-30	9.04	9.06	8.88	9.01	14802972
2015-10-01	9.01	9.07	8.91	9.03	14611930
2015-10-02	8.76	8.91	8.54	8.91	21449274
2015-10-05	8.98	9.10	8.93	9.04	18751509
2015-10-06	9.02	9.13	8.99	9.09	13598814
2015-10-07	9.15	9.28	9.09	9.21	15429815
2015-10-08	9.17	9.29	9.10	9.26	15348059
2015-10-09	9.23	9.31	9.04	9.09	11229000
2015-10-12	9.06	9.12	9.02	9.08	10553202
2015-10-13	9.06	9.11	8.98	8.98	12389544
2015-10-14	8.99	9.01	8.75	8.82	15899132
2015-10-15	8.90	9.10	8.84	9.08	17702348
2015-10-16	9.13	9.15	8.96	9.02	15726174
2015-10-19	9.01	9.12	8.93	8.94	12407259
2015-10-20	9.10	9.30	9.02	9.21	25254509
2015-10-21	9.16	9.26	9.02	9.03	16319750
2015-10-22	9.09	9.30	9.09	9.21	17742764
2015-10-23	9.28	9.46	9.23	9.45	16672263
2015-10-26	9.45	9.49	9.28	9.32	9041126
2015-10-27	9.26	9.31	9.16	9.24	9074966
2015-10-28	9.26	9.69	9.24	9.66	17966538
2015-10-29	9.67	9.76	9.62	9.64	14713006
2015-10-30	9.62	9.67	9.24	9.35	23278587
2015-11-02	9.44	9.60	9.38	9.58	13042759
2015-11-03	9.55	9.64	9.50	9.54	11120970
2015-11-04	9.58	9.64	9.53	9.59	11767228
2015-11-05	9.60	9.80	9.58	9.73	20709958
2015-11-06	10.01	10.21	10.01	10.13	23750981
2015-11-09	10.08	10.20	9.90	9.99	17932164
2015-11-10	9.98	10.11	9.86	10.07	14183197
2015-11-11	10.11	10.17	9.94	9.95	12105545
2015-11-12	9.87	9.90	9.78	9.80	15262562
2015-11-13	9.79	9.83	9.67	9.71	13141069
2015-11-16	9.66	9.82	9.62	9.81	12428571
2015-11-17	9.87	10.01	9.85	9.87	13332830
2015-11-18	9.90	10.09	9.84	10.09	19338256
2015-11-19	10.03	10.22	9.82	10.14	32049346
2015-11-20	10.21	10.23	10.03	10.08	15200087
2015-11-23	10.11	10.19	10.05	10.08	10235877
2015-11-24	10.01	10.17	9.99	10.13	13836279
2015-11-25	10.14	10.20	10.04	10.09	8577336
2015-11-27	10.09	10.18	10.01	10.17	5135997
2015-11-30	10.17	10.20	10.06	10.14	11749396
2015-12-01	10.21	10.28	10.12	10.25	14013323
2015-12-02	10.28	10.28	10.08	10.10	13473188
2015-12-03	10.15	10.17	9.93	9.97	15801615
2015-12-04	10.00	10.28	9.91	10.26	19157354
2015-12-07	10.21	10.23	9.98	10.03	15003244
2015-12-08	9.94	9.97	9.60	9.64	24117737
2015-12-09	9.56	9.66	9.34	9.45	25877320
2015-12-10	9.45	9.74	9.37	9.61	16280945
2015-12-11	9.44	9.50	9.30	9.37	17851214
2015-12-14	9.47	9.52	9.20	9.36	20950368
2015-12-15	9.52	9.86	9.51	9.77	21971922
2015-12-16	9.86	9.98	9.64	9.94	30767517
2015-12-17	9.98	10.02	9.73	9.73	21232803
2015-12-18	9.52	9.61	9.31	9.35	55937812
2015-12-21	9.39	9.42	9.25	9.39	14228266
2015-12-22	9.49	9.51	9.30	9.50	13100705
2015-12-23	9.57	9.70	9.53	9.69	10672074
2015-12-24	9.68	9.78	9.66	9.71	3692442
2015-12-28	9.66	9.68	9.48	9.63	8696136
2015-12-29	9.70	9.79	9.68	9.76	8090498
2015-12-30	9.74	9.74	9.61	9.65	6842693
2015-12-31	9.58	9.73	9.54	9.60	9616292
2016-01-04	9.35	9.48	9.30	9.44	17833973
2016-01-05	9.45	9.51	9.33	9.42	16058338
2016-01-06	9.26	9.34	9.18	9.26	17107872
2016-01-07	9.05	9.17	8.96	8.96	27113583
2016-01-08	9.04	9.10	8.73	8.76	23234611
2016-01-11	8.84	8.90	8.57	8.68	19568600
2016-01-12	8.78	8.82	8.52	8.74	18781174
2016-01-13	8.81	8.83	8.28	8.33	27971637
2016-01-14	8.38	8.48	8.17	8.36	43912995
2016-01-15	7.18	8.26	7.08	8.20	37304268
2016-01-19	8.31	8.40	8.00	8.08	29177937
2016-01-20	7.86	8.03	7.60	7.90	34519381
2016-01-21	7.86	8.08	7.78	7.83	31909035
2016-01-22	7.96	8.10	7.91	7.93	17985400
2016-01-25	7.87	7.91	7.55	7.57	18528429
2016-01-26	7.63	7.93	7.63	7.82	22821137
2016-01-27	7.81	8.18	7.75	7.95	28181572
2016-01-28	8.08	8.26	7.98	8.01	29477973
2016-01-29	8.02	8.16	7.96	8.12	26117455
2016-02-01	8.13	8.15	7.88	7.94	24594047
2016-02-02	7.78	7.78	7.56	7.63	27109086
2016-02-03	7.70	7.87	7.34	7.82	34311685
2016-02-04	7.76	8.10	7.74	7.90	22205162
2016-02-05	7.95	8.05	7.78	7.80	20024475
2016-02-08	7.67	7.68	7.37	7.53	26654505
2016-02-09	7.37	7.70	7.34	7.65	26029989
2016-02-10	7.70	7.79	7.51	7.51	23601273
2016-02-11	7.25	7.30	7.00	7.08	28325588
2016-02-12	7.24	7.63	7.22	7.60	32594948
2016-02-16	7.76	7.93	7.62	7.84	24383687
2016-02-17	7.94	8.02	7.76	7.82	20674906
2016-02-18	7.90	7.90	7.51	7.62	24288052
2016-02-19	7.59	7.75	7.49	7.65	19930067
2016-02-22	7.79	7.91	7.77	7.90	16755872
2016-02-23	7.86	7.90	7.50	7.57	19334731
2016-02-24	7.40	7.45	7.21	7.42	22039567
2016-02-25	7.43	7.55	7.35	7.51	15091151
2016-02-26	7.64	7.87	7.56	7.75	19076496
2016-02-29	7.71	7.74	7.52	7.52	17443393
2016-03-01	7.61	7.99	7.59	7.98	17608792
2016-03-02	8.00	8.17	7.96	8.12	16713295
2016-03-03	8.11	8.30	8.08	8.28	20972514
2016-03-04	8.37	8.57	8.29	8.39	26469161
2016-03-07	8.27	8.43	8.25	8.38	14909506
2016-03-08	8.27	8.30	7.95	7.99	29012433
2016-03-09	8.09	8.12	7.83	7.87	22307704
2016-03-10	8.00	8.09	7.82	7.97	23258539
2016-03-11	8.07	8.26	8.05	8.24	14643722
2016-03-14	8.24	8.28	8.10	8.21	16257307
2016-03-15	8.13	8.13	8.01	8.11	13348036
2016-03-16	8.13	8.28	7.90	8.02	19985825
2016-03-17	7.99	8.13	7.82	8.12	17728894
2016-03-18	8.21	8.32	8.10	8.23	30536589
2016-03-21	8.23	8.34	8.11	8.21	15639292
2016-03-22	8.06	8.25	8.04	8.18	15599593
2016-03-23	8.15	8.18	8.06	8.08	13052123
2016-03-24	8.02	8.07	7.82	8.06	11388402
2016-03-28	8.08	8.12	7.96	8.05	9217991
2016-03-29	7.95	7.95	7.75	7.90	22267982
2016-03-30	7.94	8.06	7.86	7.90	17122598
2016-03-31	7.86	7.95	7.79	7.85	15297606
2016-04-01	7.80	7.89	7.67	7.89	15285060
2016-04-04	7.87	7.97	7.80	7.87	12083414
2016-04-05	7.76	7.82	7.66	7.66	14743262
2016-04-06	7.67	7.82	7.61	7.81	19375630
2016-04-07	7.68	7.76	7.53	7.60	16828914
2016-04-08	7.71	7.81	7.63	7.67	18383464
2016-04-11	7.70	7.88	7.68	7.76	23200329
2016-04-12	7.83	8.00	7.79	7.97	15865841
2016-04-13	8.06	8.43	8.04	8.40	32141637
2016-04-14	8.39	8.63	8.36	8.48	35699719
2016-04-15	8.89	8.90	8.55	8.74	42654727
2016-04-18	8.66	8.84	8.57	8.76	19793254
2016-04-19	8.88	9.00	8.79	8.98	27380413
2016-04-20	9.00	9.19	8.95	9.16	28551242
2016-04-21	9.21	9.26	9.12	9.17	17329027
2016-04-22	9.20	9.42	9.17	9.34	22043722
2016-04-25	9.28	9.35	9.17	9.30	16553811
2016-04-26	9.30	9.43	9.23	9.40	17023298
2016-04-27	9.41	9.63	9.34	9.59	31436836
2016-04-28	9.47	9.62	9.38	9.42	21401161
2016-04-29	9.38	9.45	9.26	9.38	23878095
2016-05-02	9.45	9.48	9.28	9.45	18427871
2016-05-03	9.30	9.32	9.10	9.24	23707299
2016-05-04	9.09	9.22	8.92	9.04	25300161
2016-05-05	9.09	9.15	8.98	9.04	16834356
2016-05-06	8.95	9.09	8.92	9.08	20046729
2016-05-09	9.06	9.14	8.98	9.05	13770872
2016-05-10	9.10	9.26	9.08	9.23	13378613
2016-05-11	9.18	9.39	9.18	9.22	14905134
2016-05-12	9.27	9.36	9.06	9.13	17652720
2016-05-13	9.13	9.26	8.89	8.99	16600739
2016-05-16	8.94	9.09	8.92	9.05	12127330
2016-05-17	9.01	9.31	8.95	9.17	26396880
2016-05-18	9.15	9.67	9.14	9.64	36225626
2016-05-19	9.52	9.70	9.34	9.47	19345740
2016-05-20	9.52	9.62	9.45	9.51	14868982
2016-05-23	9.49	9.56	9.36	9.47	14037745
2016-05-24	9.53	9.68	9.52	9.65	14449998
2016-05-25	9.73	9.90	9.72	9.85	17412576
2016-05-26	9.85	9.86	9.68	9.73	13385414
2016-05-27	9.80	9.87	9.71	9.87	13115319
2016-05-31	9.90	10.00	9.77	9.83	24980023
2016-06-01	9.67	9.96	9.60	9.93	20315453
2016-06-02	9.88	10.00	9.82	10.00	11752885
2016-06-03	9.71	9.77	9.50	9.73	20465095
2016-06-06	9.82	10.00	9.77	9.95	14497490
2016-06-07	9.95	9.97	9.82	9.77	12400094
2016-06-08	9.76	9.88	9.75	9.82	16659875
2016-06-09	9.71	9.73	9.54	9.70	13663194
2016-06-10	9.53	9.55	9.45	9.52	16682670
2016-06-13	9.46	9.57	9.36	9.36	17879719
2016-06-14	9.31	9.42	9.02	9.09	20246511
2016-06-15	9.15	9.36	9.06	9.10	29858719
2016-06-16	9.01	9.04	8.79	8.97	44565119
2016-06-17	8.97	9.13	8.95	9.09	20699005
2016-06-20	9.31	9.42	9.16	9.17	12534901
2016-06-21	9.20	9.25	9.06	9.17	13159236
2016-06-22	9.19	9.31	9.11	9.12	14676121
2016-06-23	9.26	9.45	9.24	9.45	12912837
2016-06-24	8.89	9.00	8.52	8.53	31847591
2016-06-27	8.37	8.37	7.86	7.91	30331377
2016-06-28	8.14	8.26	8.01	8.23	26918997
2016-06-29	8.25	8.43	8.22	8.42	20291677
2016-06-30	8.49	8.51	8.34	8.51	26525463
2016-07-01	8.44	8.49	8.29	8.36	15101232
2016-07-05	8.24	8.25	7.96	8.02	17939427
2016-07-06	7.95	8.20	7.80	8.19	26737245
2016-07-07	8.18	8.40	8.17	8.25	21554021
2016-07-08	8.39	8.53	8.37	8.44	23632611
2016-07-11	8.54	8.63	8.50	8.57	18731983
2016-07-12	8.68	8.86	8.68	8.83	21033438
2016-07-13	8.80	8.87	8.73	8.86	18219772
2016-07-14	9.06	9.12	9.01	9.08	20403434
2016-07-15	9.13	9.18	9.02	9.12	21362607
2016-07-18	9.12	9.24	9.09	9.16	21831229
2016-07-19	9.00	9.10	8.85	8.88	33691915
2016-07-20	8.93	8.97	8.80	8.92	26129509
2016-07-21	8.95	9.09	8.91	8.94	21094840
2016-07-22	8.94	9.09	8.91	9.03	19156862
2016-07-25	9.01	9.05	8.95	8.97	11725219
2016-07-26	8.98	9.17	8.95	9.15	20471630
2016-07-27	9.18	9.29	9.05	9.10	23562438
2016-07-28	9.06	9.19	9.00	9.16	13576490
2016-07-29	9.10	9.32	9.10	9.17	28556890
2016-08-01	9.21	9.24	9.00	9.02	19576455
2016-08-02	9.01	9.04	8.82	8.90	20249286
2016-08-03	8.91	9.11	8.88	9.04	18022474
2016-08-04	9.06	9.11	9.02	9.04	12049578
2016-08-05	9.22	9.45	9.20	9.39	16707649
2016-08-08	9.40	9.46	9.36	9.39	11365154
2016-08-09	9.40	9.46	9.35	9.37	10501266
2016-08-10	9.37	9.39	9.24	9.26	18158976
2016-08-11	9.26	9.34	9.22	9.30	11666423
2016-08-12	9.21	9.23	9.14	9.23	9984182
2016-08-15	9.29	9.58	9.28	9.56	18672224
2016-08-16	9.50	9.62	9.45	9.54	17488039
2016-08-17	9.53	9.58	9.49	9.55	16724794
2016-08-18	9.55	9.63	9.52	9.63	12426253
2016-08-19	9.62	9.69	9.54	9.69	11066767
2016-08-22	9.63	9.72	9.59	9.66	14818922
2016-08-23	9.69	9.74	9.67	9.67	11186266
2016-08-24	9.68	9.75	9.62	9.63	14044735
2016-08-25	9.63	9.74	9.63	9.65	15908752
2016-08-26	9.68	9.87	9.65	9.79	18289044
2016-08-29	9.81	9.97	9.80	9.86	12043658
2016-08-30	9.89	9.99	9.85	9.97	13300556
2016-08-31	9.97	10.00	9.80	9.97	14360361
2016-09-01	9.99	10.03	9.75	9.85	15272606
2016-09-02	9.90	9.98	9.77	9.93	14590185
2016-09-06	9.96	10.00	9.83	9.83	25577992
2016-09-07	9.80	9.98	9.79	9.96	25300451
2016-09-08	9.97	10.08	9.87	9.93	17252991
2016-09-09	9.92	10.03	9.83	9.83	20459441
2016-09-12	9.81	9.96	9.69	9.92	22353122
2016-09-13	9.82	9.82	9.49	9.61	32703850
2016-09-14	9.58	9.62	9.46	9.52	22165015
2016-09-15	9.43	9.66	9.37	9.63	16660765
2016-09-16	9.56	9.63	9.49	9.56	23556980
2016-09-19	9.62	9.79	9.62	9.66	13215176
2016-09-20	9.77	9.77	9.59	9.65	8484138
2016-09-21	9.70	9.80	9.62	9.68	21196618
2016-09-22	9.74	9.79	9.68	9.77	12771286
2016-09-23	9.71	9.88	9.70	9.78	13343885
2016-09-26	9.69	9.71	9.53	9.56	17065098
2016-09-27	9.50	9.73	9.45	9.71	15910007
2016-09-28	9.77	9.83	9.63	9.83	12901748
2016-09-29	9.79	10.00	9.64	9.67	17502477
2016-09-30	9.74	9.94	9.66	9.87	15485470
2016-10-03	9.82	9.94	9.78	9.92	14397537
2016-10-04	9.95	10.18	9.93	10.08	19913189
2016-10-05	10.12	10.38	10.12	10.31	15204964
2016-10-06	10.31	10.43	10.26	10.32	14442671
2016-10-07	10.34	10.38	10.18	10.33	15135900
2016-10-10	10.42	10.47	10.34	10.37	9465869
2016-10-11	10.31	10.43	10.18	10.26	15658433
2016-10-12	10.26	10.37	10.22	10.24	18336351
2016-10-13	10.10	10.12	9.78	9.95	17088844
2016-10-14	10.06	10.22	9.99	10.05	15093793
2016-10-17	10.11	10.13	9.97	10.01	18969336
2016-10-18	10.00	10.26	9.87	10.25	35550918
2016-10-19	10.33	10.61	10.25	10.54	32929733
2016-10-20	10.54	10.79	10.51	10.61	25311251
2016-10-21	10.52	10.70	10.48	10.64	13930481
2016-10-24	10.72	10.79	10.61	10.61	12002901
2016-10-25	10.58	10.70	10.56	10.62	12755924
2016-10-26	10.54	10.80	10.54	10.75	16865597
2016-10-27	10.82	10.96	10.77	10.84	17057863
2016-10-28	10.86	10.88	10.59	10.65	17271883
2016-10-31	10.71	10.81	10.65	10.71	14577276
2016-11-01	10.80	10.88	10.67	10.84	23181116
2016-11-02	10.78	10.79	10.49	10.51	26381904
2016-11-03	10.59	10.71	10.43	10.46	21137508
2016-11-04	10.47	10.68	10.32	10.52	17525462
2016-11-07	10.76	10.97	10.74	10.96	20491945
2016-11-08	10.88	10.95	10.70	10.89	17481286
2016-11-09	11.06	11.64	10.99	11.54	26809751
2016-11-10	11.88	12.40	11.87	12.18	39210227
2016-11-11	12.11	12.47	12.00	12.45	30371264
2016-11-14	12.87	13.40	12.86	13.27	49675963
2016-11-15	13.12	13.54	12.85	13.53	38734360
2016-11-16	13.21	13.35	12.87	12.89	52425707
2016-11-17	12.83	13.23	12.80	13.17	59508341
2016-11-18	13.17	13.33	13.10	13.26	41142447
2016-11-21	13.36	13.38	13.11	13.11	25605349
2016-11-22	13.21	13.25	12.98	13.15	30905030
2016-11-23	13.24	13.33	13.10	13.30	22008695
2016-11-25	13.36	13.43	13.26	13.36	7301040
2016-11-28	13.17	13.28	13.03	13.08	16588506
2016-11-29	13.13	13.32	13.01	13.18	18209011
2016-11-30	13.47	13.64	13.43	13.54	23328268
2016-12-01	13.61	13.90	13.55	13.84	26961659
2016-12-02	13.80	13.82	13.59	13.74	22137737
2016-12-05	13.93	14.03	13.84	14.02	25628884
2016-12-06	14.12	14.27	13.92	14.18	24188875
2016-12-07	14.16	14.48	14.10	14.46	27360615
2016-12-08	14.51	14.73	14.38	14.55	29711467
2016-12-09	14.62	14.62	14.36	14.60	22542914
2016-12-12	14.49	14.70	14.30	14.36	27497699
2016-12-13	14.41	14.48	14.08	14.29	22190065
2016-12-14	14.15	14.73	13.95	14.34	34204435
2016-12-15	14.56	14.71	14.34	14.52	23698624
2016-12-16	14.58	14.67	14.15	14.20	40262127
2016-12-19	14.19	14.35	14.07	14.28	20147439
2016-12-20	14.40	14.68	14.35	14.58	20740677
2016-12-21	14.57	14.60	14.43	14.53	10701748
2016-12-22	14.54	14.64	14.42	14.55	11161483
2016-12-23	14.56	14.63	14.45	14.56	8573764
2016-12-27	14.60	14.69	14.55	14.64	9803896
2016-12-28	14.65	14.66	14.35	14.43	12332758
2016-12-29	14.45	14.49	14.12	14.17	13542078
2016-12-30	14.23	14.47	14.16	14.36	17954567
2017-01-03	14.56	14.72	14.23	14.43	15937831
2017-01-04	14.53	14.69	14.47	14.62	9759691
2017-01-05	14.54	14.69	14.21	14.43	12715517
2017-01-06	14.55	14.63	14.40	14.48	8194546
2017-01-09	14.34	14.47	14.21	14.37	9540217
2017-01-10	14.46	14.67	14.32	14.56	15784919
2017-01-11	14.40	14.52	14.28	14.52	15381880
2017-01-12	14.45	14.47	14.16	14.43	15692169
2017-01-13	14.54	14.93	14.54	14.68	26587335
2017-01-17	14.51	14.51	13.76	13.78	26022985
2017-01-18	13.88	14.04	13.65	14.03	20628181
2017-01-19	14.08	14.30	13.91	13.98	12778909
2017-01-20	13.97	14.14	13.90	14.04	20038236
2017-01-23	13.89	14.08	13.78	13.91	13191108
2017-01-24	13.96	14.34	13.95	14.24	16160229
2017-01-25	14.45	14.65	14.37	14.62	14882831
2017-01-26	14.65	14.81	14.55	14.70	13194747
2017-01-27	14.66	14.67	14.45	14.54	9361511
2017-01-30	14.40	14.52	14.21	14.45	16119416
2017-01-31	14.40	14.64	14.28	14.41	15317303
2017-02-01	14.55	14.74	14.44	14.46	14411928
2017-02-02	14.29	14.43	14.20	14.25	12731634
2017-02-03	14.52	14.71	14.36	14.62	14251013
2017-02-06	14.52	14.74	14.48	14.63	10411452
2017-02-07	14.70	14.86	14.56	14.58	16867089
2017-02-08	14.43	14.51	14.24	14.49	14423761
2017-02-09	14.59	14.99	14.55	14.99	17083241
2017-02-10	15.01	15.17	14.91	14.99	17501165
2017-02-13	15.12	15.34	15.12	15.15	11738863
2017-02-14	15.16	15.57	15.11	15.49	12495411
2017-02-15	15.65	15.66	15.35	15.56	14434674
2017-02-16	15.62	15.62	15.32	15.59	19147590
2017-02-17	15.38	15.41	15.21	15.38	11504434
2017-02-21	15.50	15.57	15.33	15.43	11857758
2017-02-22	15.29	15.46	15.27	15.32	13662358
2017-02-23	15.34	15.38	15.07	15.34	15193596
2017-02-24	15.16	15.30	15.07	15.20	15315565
2017-02-27	15.23	15.36	15.17	15.31	9942209
2017-02-28	15.25	15.30	15.12	15.27	13345864
2017-03-01	15.61	16.01	15.60	15.91	21595017
2017-03-02	16.01	16.03	15.31	15.32	19305596
2017-03-03	15.35	15.50	15.31	15.36	17479060
2017-03-06	15.22	15.29	15.06	15.23	13541055
2017-03-07	15.23	15.37	15.12	15.19	11551941
2017-03-08	15.46	15.56	15.18	15.21	15977414
2017-03-09	15.25	15.46	15.13	15.20	11940336
2017-03-10	15.30	15.33	14.89	15.13	13792070
2017-03-13	15.18	15.22	14.99	15.12	8711012
2017-03-14	15.02	15.10	14.75	15.09	11586789
2017-03-15	15.19	15.35	14.93	15.00	26270861
2017-03-16	15.11	15.24	14.99	15.05	18075839
2017-03-17	15.05	15.11	14.80	15.05	34592963
2017-03-20	14.98	15.09	14.84	14.88	15471164
2017-03-21	14.97	15.02	14.00	14.10	27095564
2017-03-22	14.01	14.31	13.73	14.18	23672549
2017-03-23	14.12	14.54	14.06	14.23	18160570
2017-03-24	14.32	14.38	14.01	14.23	14864010
2017-03-27	13.85	14.14	13.61	14.08	18574926
2017-03-28	14.07	14.50	14.04	14.40	14736874
2017-03-29	14.41	14.45	14.21	14.31	10766850
2017-03-30	14.31	14.77	14.29	14.68	13106279
2017-03-31	14.59	14.70	14.48	14.53	12911991
2017-04-03	14.56	14.63	14.29	14.58	16905461
2017-04-04	14.46	14.59	14.40	14.56	10004502
2017-04-05	14.87	14.91	14.35	14.37	19344942
2017-04-06	14.35	14.60	14.20	14.53	14163673
2017-04-07	14.39	14.54	14.29	14.44	13992501
2017-04-10	14.41	14.53	14.18	14.22	11537433
2017-04-11	14.10	14.21	13.95	14.17	17832123
2017-04-12	14.16	14.24	13.86	13.96	18538879
2017-04-13	13.89	14.08	13.67	13.68	16908469
2017-04-17	13.72	14.06	13.58	13.99	18530230
2017-04-18	13.60	13.79	13.00	13.34	39772680
2017-04-19	13.47	13.56	13.28	13.36	29156158
2017-04-20	13.51	13.67	13.42	13.64	24624440
2017-04-21	13.59	13.70	13.37	13.47	18510441
2017-04-24	13.90	14.05	13.73	13.81	26730988
2017-04-25	13.99	14.01	13.75	13.86	27694625
2017-04-26	13.85	14.15	13.83	14.02	19059154
2017-04-27	14.02	14.04	13.62	13.79	19331120
2017-04-28	13.81	13.92	13.74	13.75	14091521
2017-05-01	13.80	14.00	13.69	13.87	15256762
2017-05-02	13.91	13.95	13.71	13.84	15366460
2017-05-03	13.74	14.13	13.71	14.12	18782800
2017-05-04	14.49	14.55	14.23	14.27	21097547
2017-05-05	14.30	14.34	14.19	14.28	11117259
2017-05-08	14.22	14.44	14.17	14.35	11615770
2017-05-09	14.37	14.51	14.15	14.21	11254028
2017-05-10	14.16	14.37	14.09	14.35	16698460
2017-05-11	14.28	14.41	14.11	14.18	13374040
2017-05-12	14.05	14.14	13.89	14.13	13168648
2017-05-15	14.19	14.34	14.19	14.34	10304243
2017-05-16	14.35	14.61	14.30	14.54	17249557
2017-05-17	14.17	14.27	13.85	13.97	39891190
2017-05-18	13.96	14.18	13.86	14.01	19820082
2017-05-19	14.07	14.27	14.03	14.09	13766436
2017-05-22	14.13	14.20	13.97	14.07	12038216
2017-05-23	14.09	14.55	14.04	14.47	15571040
2017-05-24	14.46	14.48	14.18	14.27	19825752
2017-05-25	14.32	14.40	14.17	14.28	18015840
2017-05-26	14.24	14.33	14.12	14.13	12053067
2017-05-30	14.06	14.07	13.83	13.97	16152841
2017-05-31	14.01	14.03	13.60	13.84	31447303
2017-06-01	13.93	13.94	13.63	13.79	27049132
2017-06-02	13.62	13.67	13.47	13.54	24083664
2017-06-05	13.53	13.68	13.51	13.53	15492392
2017-06-06	13.44	13.54	13.26	13.43	17350530
2017-06-07	13.51	13.70	13.43	13.59	13937693
2017-06-08	13.56	14.22	13.53	14.03	23115261
2017-06-09	14.14	14.50	14.13	14.40	17130891
2017-06-12	14.44	14.69	14.20	14.36	25258159
2017-06-13	14.48	14.59	14.32	14.42	17011800
2017-06-14	14.30	14.53	14.10	14.50	16289483
2017-06-15	14.40	14.62	14.36	14.40	12898678
2017-06-16	14.37	14.44	14.29	14.36	22663018
2017-06-19	14.45	14.63	14.41	14.50	10083257
2017-06-20	14.45	14.45	14.25	14.27	13928065
2017-06-21	14.28	14.30	13.95	13.96	13669581
2017-06-22	13.92	14.03	13.77	13.84	11788347
2017-06-23	13.91	13.94	13.46	13.57	23569155
2017-06-26	13.59	13.85	13.55	13.75	20666577
2017-06-27	13.87	14.05	13.80	14.00	22857353
2017-06-28	14.11	14.26	14.04	14.09	20979090
2017-06-29	14.63	14.85	14.48	14.66	32447056
2017-06-30	14.73	14.81	14.47	14.64	13452992
2017-07-03	14.77	14.97	14.69	14.88	9366217
2017-07-05	14.90	14.94	14.68	14.85	14363653
2017-07-06	14.84	14.97	14.69	14.71	11626912
2017-07-07	14.80	14.82	14.57	14.69	13656527
2017-07-10	14.66	14.81	14.60	14.75	9640199
2017-07-11	14.76	14.86	14.67	14.75	10827315
2017-07-12	14.66	14.76	14.56	14.63	11351711
2017-07-13	14.68	14.85	14.61	14.82	15767695
2017-07-14	14.61	14.76	14.44	14.68	11022540
2017-07-17	14.67	14.78	14.54	14.70	8545925
2017-07-18	14.55	14.67	14.42	14.54	9975173
2017-07-19	14.56	14.63	14.34	14.47	14924077
2017-07-20	14.50	14.54	14.28	14.31	18573047
2017-07-21	14.22	14.37	14.01	14.23	19775337
2017-07-24	14.26	14.47	14.22	14.40	14459895
2017-07-25	14.55	14.77	14.50	14.56	18396744
2017-07-26	14.68	14.75	14.40	14.45	21764085
2017-07-27	14.47	14.50	14.30	14.39	19114448
2017-07-28	14.40	14.55	14.32	14.50	16575052
2017-07-31	14.56	14.68	14.55	14.60	13453703
2017-08-01	14.68	14.77	14.58	14.69	16128002
2017-08-02	14.70	14.85	14.64	14.83	13688191
2017-08-03	14.85	14.97	14.74	14.90	18065438
2017-08-04	15.04	15.28	14.81	14.94	32547272
2017-08-07	14.99	15.00	14.86	14.87	9644921
2017-08-08	14.84	15.11	14.82	14.86	16854224
2017-08-09	14.73	14.82	14.59	14.68	12848383
2017-08-10	14.56	14.60	14.27	14.30	14305965
2017-08-11	14.26	14.40	14.00	14.07	18741361
2017-08-14	14.22	14.47	14.22	14.41	12035895
2017-08-15	14.59	14.67	14.47	14.48	10524355
2017-08-16	14.54	14.60	14.32	14.34	10905937
2017-08-17	14.28	14.40	13.96	13.99	14048059
2017-08-18	13.91	14.23	13.89	14.06	14369574
2017-08-21	14.06	14.07	13.94	14.04	9522610
2017-08-22	14.11	14.30	14.11	14.24	10391553
2017-08-23	14.13	14.47	14.10	14.31	12878209
2017-08-24	14.38	14.47	14.32	14.45	9752725
2017-08-25	14.50	14.58	14.43	14.45	7536367
2017-08-28	14.46	14.51	14.26	14.29	15370356
2017-08-29	14.10	14.21	13.97	14.16	13822954
2017-08-30	14.17	14.31	14.15	14.24	9641674
2017-08-31	14.28	14.30	14.11	14.11	10356256
2017-09-01	14.13	14.36	14.11	14.23	8064264
2017-09-05	14.14	14.14	13.60	13.64	14187995
2017-09-06	13.71	13.75	13.57	13.53	9733647
2017-09-07	13.51	13.61	13.03	13.17	11124675
2017-09-08	13.14	13.39	13.13	13.26	12265438
2017-09-11	13.44	13.64	13.38	13.52	13296640
2017-09-12	13.58	13.87	13.56	13.70	11801608
2017-09-13	13.67	13.84	13.64	13.74	11526904
2017-09-14	13.74	13.89	13.67	13.69	13712706
2017-09-15	13.67	13.77	13.65	13.75	13642196
2017-09-18	13.81	14.09	13.77	14.02	12524972
2017-09-19	14.00	14.17	13.97	14.15	12606072
2017-09-20	14.13	14.34	13.92	14.31	15824314
2017-09-21	14.23	14.46	14.23	14.43	9552122
2017-09-22	14.35	14.43	14.29	14.42	10885824
2017-09-25	14.37	14.56	14.37	14.48	11470532
2017-09-26	14.50	14.77	14.47	14.71	12868958
2017-09-27	14.94	15.18	14.86	15.05	12811125
2017-09-28	15.08	15.16	14.93	15.04	11072180
2017-09-29	15.05	15.33	15.04	15.23	10157758
2017-10-02	15.09	15.24	14.99	15.23	13231477
2017-10-03	15.25	15.31	15.06	15.17	9730855
2017-10-04	15.12	15.19	15.05	15.09	9423749
2017-10-05	15.10	15.29	15.00	15.27	9283005
2017-10-06	15.37	15.48	15.16	15.21	13544368
2017-10-09	15.22	15.24	15.00	15.01	150090750
2017-10-10	15.00	15.18	14.99	15.16	9550797
2017-10-11	15.12	15.13	14.91	15.04	13462737
2017-10-12	15.08	15.15	14.88	14.91	10460498
2017-10-13	14.87	14.97	14.62	14.83	9732046
2017-10-16	14.85	14.98	14.84	14.96	6798093
2017-10-17	14.96	15.00	14.75	14.78	8543514
2017-10-18	14.87	14.96	14.77	14.90	7211084
2017-10-19	14.76	15.03	14.68	14.97	10489671
2017-10-20	15.18	15.25	15.09	15.22	10315390
2017-10-23	15.27	15.33	15.06	15.12	16399188
2017-10-24	15.06	15.52	15.01	15.44	20275540
2017-10-25	15.45	15.81	15.38	15.57	19364629
2017-10-26	15.60	15.88	15.60	15.81	18389313
2017-10-27	15.75	15.85	15.69	15.72	11897783
2017-10-30	15.60	15.71	15.54	15.60	10514783
2017-10-31	15.59	15.68	15.48	15.48	12445373
2017-11-01	15.54	15.77	15.50	15.56	9210606
2017-11-02	15.50	15.76	15.32	15.71	15041864
2017-11-03	15.63	15.89	15.61	15.81	12768774
2017-11-06	15.78	15.92	15.73	15.88	9596129
2017-11-07	15.86	15.97	15.44	15.47	16027538
2017-11-08	15.41	15.50	15.20	15.36	13251302
2017-11-09	15.26	15.47	15.10	15.28	16629086
2017-11-10	15.34	15.44	15.16	15.17	11869858
2017-11-13	15.11	15.49	15.06	15.44	12688457
2017-11-14	15.39	15.75	15.36	15.69	12554022
2017-11-15	15.57	15.90	15.48	15.80	16554097
2017-11-16	15.99	15.99	15.65	15.70	17455509
2017-11-17	15.60	15.89	15.54	15.80	10911430
2017-11-20	15.80	15.92	15.74	15.86	11252983
2017-11-21	15.90	15.91	15.65	15.66	13636512
2017-11-22	15.73	15.73	15.54	15.56	9616132
2017-11-24	15.60	15.67	15.55	15.57	3487115
2017-11-27	15.61	15.63	15.47	15.52	7915613
2017-11-28	15.57	16.02	15.55	16.00	14584997
2017-11-29	16.17	16.69	16.16	16.57	18101147
2017-11-30	16.68	16.94	16.53	16.59	19716309
2017-12-01	16.60	16.73	16.05	16.65	16312580
2017-12-04	17.00	17.12	16.86	16.95	16551294
2017-12-05	17.04	17.17	16.78	16.87	11926952
2017-12-06	16.80	17.00	16.72	16.69	8467546
2017-12-07	16.65	16.98	16.58	16.97	9864962
2017-12-08	17.01	17.12	16.90	17.08	8342862
2017-12-11	17.05	17.18	16.92	16.98	7813638
2017-12-12	17.10	17.39	17.04	17.31	10875735
2017-12-13	17.28	17.41	17.07	17.08	12384953
2017-12-14	17.12	17.18	16.83	16.91	10923407
2017-12-15	17.00	17.28	16.92	17.12	24017436
2017-12-18	17.24	17.41	17.22	17.33	10763659
2017-12-19	17.39	17.48	17.23	17.30	11164963
2017-12-20	17.48	17.53	17.09	17.25	8705425
2017-12-21	17.50	17.58	17.37	17.49	7848643
2017-12-22	17.56	17.56	17.30	17.47	5300579
2017-12-26	17.47	17.58	17.26	17.35	3994989
2017-12-27	17.42	17.42	17.22	17.30	5360820
2017-12-28	17.35	17.43	17.25	17.38	4386660
2017-12-29	17.45	17.47	17.28	17.28	6240672
2018-01-02	17.39	17.44	17.24	17.37	9950968
2018-01-03	17.33	17.47	17.29	17.40	8324642
2018-01-04	17.54	17.73	17.50	17.54	10343281
2018-01-05	17.60	17.64	17.33	17.49	10765041
2018-01-08	17.45	17.52	17.33	17.47	8292237
2018-01-09	17.50	17.92	17.50	17.78	9190339
2018-01-10	17.84	18.26	17.80	18.08	10142064
2018-01-11	18.13	18.27	18.06	18.20	6331325
2018-01-12	18.31	18.37	18.20	18.28	7141649
2018-01-16	18.37	18.43	18.05	18.16	9776145
2018-01-17	18.21	18.42	17.90	18.36	10112942
2018-01-18	18.35	18.55	18.10	18.15	11732949
2018-01-19	18.35	18.71	18.29	18.67	15230226
2018-01-22	18.90	19.17	18.70	19.16	13579464
2018-01-23	19.10	19.48	18.98	19.36	18157477
2018-01-24	19.38	19.60	19.28	19.43	18690072
2018-01-25	19.51	19.55	19.13	19.14	11805027
2018-01-26	19.26	19.38	19.12	19.38	8528999
2018-01-29	19.34	19.50	19.22	19.26	8093874
2018-01-30	19.09	19.32	19.06	19.15	6516731
2018-01-31	19.18	19.43	19.14	19.23	9979454
2018-02-01	19.19	19.60	19.15	19.54	9505133
2018-02-02	19.55	19.90	19.20	19.25	14249800
2018-02-05	19.02	19.38	18.36	18.46	17764456
2018-02-06	18.09	18.77	17.73	18.67	20334870
2018-02-07	18.55	19.20	18.51	18.96	14037332
2018-02-08	19.04	19.04	17.90	17.90	16345405
2018-02-09	18.15	18.43	17.62	18.27	18812156
2018-02-12	18.42	18.76	18.28	18.47	9323609
2018-02-13	18.34	18.89	18.26	18.85	13246359
2018-02-14	18.79	19.41	18.73	19.37	16959860
2018-02-15	19.49	19.57	19.23	19.48	8832404
2018-02-16	19.39	19.67	19.36	19.45	7873642
2018-02-20	19.43	19.67	19.31	19.40	6879104
2018-02-21	19.38	19.88	19.37	19.62	9887269
2018-02-22	19.72	19.81	19.25	19.31	12121736
2018-02-23	19.39	19.66	19.25	19.65	9741581
2018-02-26	19.75	19.84	19.60	19.80	11291369
2018-02-27	19.82	20.10	19.62	19.62	11728376
2018-02-28	19.69	19.86	19.40	19.41	14165441
2018-03-01	19.44	19.68	19.11	19.26	12432207
2018-03-02	19.14	19.51	18.83	19.47	9335571
2018-03-05	19.22	19.83	19.08	19.72	6964359
2018-03-06	19.80	19.94	19.55	19.90	7795301
2018-03-07	19.69	19.95	19.63	19.78	6609981
2018-03-08	19.85	19.94	19.46	19.76	7466526
2018-03-09	19.92	20.14	19.75	20.11	10828313
2018-03-12	20.09	20.21	19.86	19.92	8554528
2018-03-13	20.00	20.02	19.65	19.71	8248015
2018-03-14	19.82	19.82	19.32	19.40	10893224
2018-03-15	19.53	19.55	19.20	19.37	9701203
2018-03-16	19.40	19.71	19.36	19.63	22955383
2018-03-19	19.60	19.68	19.37	19.55	10700970
2018-03-20	19.67	19.75	19.41	19.46	10213221
2018-03-21	19.52	19.83	19.37	19.53	6715841
2018-03-22	19.29	19.36	18.57	18.62	12313208
2018-03-23	18.68	18.81	17.95	18.01	13440172
2018-03-26	18.33	18.86	18.20	18.80	12380244
2018-03-27	18.89	18.98	18.15	18.29	11449471
2018-03-28	18.36	18.42	17.97	18.28	15874727
2018-03-29	18.42	18.63	18.22	18.58	12310744
2018-04-02	18.53	18.61	17.85	18.16	12853876
2018-04-03	18.29	18.51	18.12	18.40	8307756
2018-04-04	18.10	18.80	18.07	18.76	8834326
2018-04-05	18.95	18.99	18.72	18.84	7229667
2018-04-06	18.59	18.65	18.02	18.23	12367686
2018-04-09	18.40	18.84	18.38	18.38	9916509
2018-04-10	18.72	18.75	18.49	18.60	10396714
2018-04-11	18.42	18.64	18.31	18.42	10008463
2018-04-12	18.61	19.10	18.55	18.98	10703802
2018-04-13	19.11	19.15	18.40	18.51	10682041
2018-04-16	18.69	18.70	18.28	18.47	10550656
2018-04-17	18.62	18.62	17.82	17.95	15057960
2018-04-18	18.04	18.18	17.80	17.91	15214984
2018-04-19	17.96	18.21	17.87	18.15	19887966
2018-04-20	17.99	18.89	17.99	18.89	18950454
2018-04-23	18.96	19.07	18.62	18.86	15552487
2018-04-24	19.00	19.23	18.63	18.87	15895268
2018-04-25	18.89	19.17	18.67	19.02	13805570
2018-04-26	18.89	18.99	18.73	18.81	10997141
2018-04-27	18.76	19.03	18.74	19.00	8856888
2018-04-30	19.05	19.20	18.70	18.70	9989208
2018-05-01	18.65	18.83	18.45	18.75	9304823
2018-05-02	18.68	18.82	18.48	18.55	11447308
2018-05-03	18.45	18.56	18.12	18.42	10668218
2018-05-04	18.26	18.84	18.18	18.72	10261704
2018-05-07	18.75	18.87	18.58	18.75	8201152
2018-05-08	18.79	19.18	18.71	18.97	10519535
2018-05-09	19.03	19.41	18.99	19.22	9098560
2018-05-10	19.21	19.48	19.12	19.33	8065408
2018-05-11	19.40	19.49	19.25	19.32	9816721
2018-05-14	19.39	19.40	19.13	19.20	8948811
2018-05-15	19.26	19.45	19.19	19.39	13358595
2018-05-16	19.33	19.40	19.20	19.30	7312369
2018-05-17	19.29	19.36	19.11	19.32	8104122
2018-05-18	19.26	19.32	19.11	19.13	8757832
2018-05-21	19.21	19.29	19.15	19.15	9348132
2018-05-22	19.15	19.60	19.15	19.45	10506038
2018-05-23	19.33	19.45	19.05	19.20	12143677
2018-05-24	19.16	19.18	18.81	19.14	8644712
2018-05-25	19.04	19.10	18.90	19.01	6609207
2018-05-29	18.81	18.81	18.00	18.11	13899370
2018-05-30	18.46	18.57	18.28	18.42	10805779
2018-05-31	18.39	18.48	18.19	18.24	12813442
2018-06-01	18.54	18.70	18.48	18.59	9464580
2018-06-04	18.69	18.76	18.60	18.73	5467136
2018-06-05	18.66	18.72	18.50	18.63	5641264
2018-06-06	18.78	19.30	18.76	19.16	11850145
2018-06-07	19.25	19.32	18.91	19.06	6973711
2018-06-08	19.05	19.15	18.95	19.11	7591603
2018-06-11	19.15	19.24	18.87	18.87	9521430
2018-06-12	18.94	19.13	18.84	18.95	12432516
2018-06-13	18.97	19.25	18.76	18.89	12110446
2018-06-14	18.92	18.95	18.51	18.62	12841266
2018-06-15	18.51	18.67	18.30	18.59	18415816
2018-06-18	18.62	18.85	18.44	18.72	13435921
2018-06-19	18.58	18.97	18.52	18.95	10416090
2018-06-20	19.06	19.15	18.90	18.91	8467836
2018-06-21	18.84	19.05	18.64	18.92	10623180
2018-06-22	19.06	19.11	18.48	18.53	12257590
2018-06-25	18.44	18.53	18.13	18.35	10753513
2018-06-26	18.36	18.40	18.02	18.18	9886974
2018-06-27	18.12	18.24	17.80	17.86	12322926
2018-06-28	17.96	18.12	17.74	17.99	12372602
2018-06-29	18.28	18.38	17.77	17.78	18519690
2018-07-02	17.68	17.91	17.63	17.89	13186141
2018-07-03	17.93	18.03	17.54	17.56	6077478
2018-07-05	17.69	17.71	17.42	17.46	11142706
2018-07-06	17.42	17.64	17.21	17.59	9841912
2018-07-09	17.69	18.08	17.62	18.07	11564375
2018-07-10	18.14	18.17	17.75	17.88	12428686
2018-07-11	17.77	17.90	17.69	17.69	7794541
2018-07-12	17.82	17.86	17.38	17.52	10073617
2018-07-13	17.48	17.48	17.07	17.21	19405766
2018-07-16	17.27	17.57	17.25	17.51	8645421
2018-07-17	17.55	17.76	17.46	17.64	9817244
2018-07-18	17.61	18.11	17.61	18.06	11263881
2018-07-19	17.91	17.98	17.59	17.62	12868415
2018-07-20	17.50	17.94	17.27	17.82	16017826
2018-07-23	17.85	18.33	17.76	18.27	13069121
2018-07-24	18.32	18.53	18.17	18.27	17133024
2018-07-25	18.21	18.38	18.13	18.29	13368939
2018-07-26	18.32	18.53	18.22	18.39	12116145
2018-07-27	18.42	18.61	18.34	18.56	10344451
2018-07-30	18.57	18.90	18.57	18.82	13781165
2018-07-31	18.89	18.93	18.55	18.61	12466999
2018-08-01	18.69	19.14	18.66	18.83	14581021
2018-08-02	18.72	19.19	18.67	19.07	11759538
2018-08-03	19.06	19.28	18.99	19.14	10476462
2018-08-06	19.12	19.26	18.94	19.12	10461920
2018-08-07	19.21	19.44	19.15	19.31	11555616
2018-08-08	19.36	19.44	19.19	19.37	8902375
2018-08-09	19.32	19.44	19.22	19.28	7004545
2018-08-10	19.06	19.22	18.97	19.13	8846943
2018-08-13	19.13	19.33	18.95	18.95	9498333
2018-08-14	18.98	19.28	18.98	19.20	10964861
2018-08-15	19.03	19.16	18.95	19.07	10243181
2018-08-16	19.19	19.49	19.16	19.40	10024396
2018-08-17	19.36	19.51	19.31	19.49	10071130
2018-08-20	19.43	19.54	19.32	19.48	8298654
2018-08-21	19.50	19.71	19.42	19.54	9948199
2018-08-22	19.46	19.59	19.38	19.53	6141213
2018-08-23	19.48	19.51	19.26	19.34	5896984
2018-08-24	19.44	19.45	19.22	19.26	7958461
2018-08-27	19.35	19.61	19.31	19.44	8804715
2018-08-28	19.51	19.54	19.33	19.47	8124844
2018-08-29	19.49	19.62	19.34	19.52	9292240
2018-08-30	19.49	19.53	19.33	19.35	8096657
2018-08-31	19.25	19.52	19.18	19.46	7923512
2018-09-04	19.51	19.69	19.42	19.64	8883271
2018-09-05	19.65	19.99	19.62	19.79	10739457
2018-09-06	19.78	19.83	19.56	19.58	8587710
2018-09-07	19.79	19.80	19.53	19.61	8874102
2018-09-10	19.70	19.71	19.51	19.54	6645585
2018-09-11	19.53	19.79	19.50	19.65	8759209
2018-09-12	19.60	19.67	19.14	19.15	11764515
2018-09-13	19.33	19.35	18.81	18.87	14796512
2018-09-14	18.91	19.07	18.89	18.97	11172097
2018-09-17	18.97	19.08	18.82	18.98	16291020
2018-09-18	18.96	19.00	18.82	18.91	11182205
2018-09-19	18.94	19.27	18.90	19.16	8512751
2018-09-20	19.29	19.55	19.26	19.49	8848922
2018-09-21	19.50	19.55	19.35	19.44	14424443
2018-09-24	19.40	19.50	19.23	19.29	8066988
2018-09-25	19.41	19.45	19.24	19.25	7670794
2018-09-26	19.34	19.37	18.91	18.94	9266818
2018-09-27	18.90	18.91	18.52	18.54	13998416
2018-09-28	18.45	18.61	18.29	18.35	13617088
2018-10-01	18.45	18.48	18.08	18.14	15588191
2018-10-02	18.16	18.35	18.02	18.11	11908898
2018-10-03	18.23	18.56	18.21	18.47	12179025
2018-10-04	18.55	18.93	18.51	18.67	11839602
2018-10-05	18.77	18.82	18.46	18.54	8604007
2018-10-08	18.51	18.83	18.46	18.69	8363524
2018-10-09	18.62	18.73	18.49	18.59	8757117
2018-10-10	18.56	18.78	18.25	18.27	12205856
2018-10-11	18.14	18.32	17.69	17.74	15154164
2018-10-12	17.97	18.00	16.96	17.29	19965809
2018-10-15	17.29	17.47	17.16	17.16	13905798
2018-10-16	17.23	17.29	16.96	17.22	14614606
2018-10-17	17.16	17.53	16.93	17.33	15434202
2018-10-18	17.28	17.50	16.98	17.04	13042317
2018-10-19	17.00	17.27	16.83	16.90	16990841
2018-10-22	16.94	17.07	16.37	16.39	20725448
2018-10-23	15.71	16.43	15.71	16.28	21101360
2018-10-24	16.22	16.24	15.42	15.46	29458884
2018-10-25	15.62	16.28	15.53	16.06	16413168
2018-10-26	15.84	16.23	15.75	16.06	15845859
2018-10-29	16.32	16.70	16.24	16.43	15731133
2018-10-30	16.50	16.60	16.11	16.52	20155610
2018-10-31	16.71	17.25	16.71	16.97	21663900
2018-11-01	17.04	17.27	16.99	17.21	13956443
2018-11-02	17.39	17.57	17.06	17.26	10271496
2018-11-05	17.30	17.45	17.15	17.32	8068424
2018-11-06	17.28	17.64	17.24	17.64	14261088
2018-11-07	17.64	17.70	17.16	17.52	13347767
2018-11-08	17.45	17.88	17.41	17.67	10510228
2018-11-09	17.63	17.78	17.13	17.24	17213979
2018-11-12	17.23	17.37	16.90	16.93	13848561
2018-11-13	16.96	17.23	16.87	16.88	12300060
2018-11-14	17.00	17.12	16.16	16.37	16666025
2018-11-15	16.20	16.53	16.04	16.45	16979759
2018-11-16	16.31	16.41	16.12	16.20	17433033
2018-11-19	16.21	16.39	15.93	16.13	18830205
2018-11-20	15.97	16.01	15.64	15.83	16370190
2018-11-21	15.94	16.11	15.65	15.82	12623680
2018-11-23	15.68	16.02	15.57	15.96	17990140
2018-11-26	16.26	16.44	16.12	16.34	15245917
2018-11-27	16.23	16.51	16.16	16.26	14286392
2018-11-28	16.31	16.52	16.06	16.43	14887990
2018-11-29	16.29	16.38	16.13	16.21	14182824
2018-11-30	16.19	16.54	16.16	16.45	20201033
2018-12-03	16.78	16.85	16.45	16.63	15801761
2018-12-04	16.53	16.56	15.41	15.45	17607803
2018-12-06	15.17	15.30	14.81	15.30	19708886
2018-12-07	15.29	15.50	14.82	14.90	14311682
2018-12-10	14.80	14.80	14.17	14.39	18644874
2018-12-11	14.56	14.70	14.12	14.16	17283513
2018-12-12	14.55	14.55	14.13	14.26	11803860
2018-12-13	14.26	14.28	13.68	13.78	13554220
2018-12-14	13.62	13.87	13.40	13.47	15312926
2018-12-17	13.30	13.76	13.30	13.39	15430200
2018-12-18	13.44	13.73	13.12	13.23	13604788
2018-12-19	13.21	13.45	12.75	12.84	21492092
2018-12-20	12.75	13.12	12.73	12.91	20242661
2018-12-21	12.88	13.15	12.81	12.86	31504460
2018-12-24	12.73	12.86	12.53	12.57	7330065
2018-12-26	12.61	13.39	12.39	13.39	16054449
2018-12-27	13.20	13.36	12.85	13.36	13462405
2018-12-28	13.41	13.58	13.26	13.35	12257130
2018-12-31	13.41	13.57	13.18	13.38	10700575
2019-01-02	13.16	13.68	13.11	13.67	11301290
2019-01-03	13.59	13.88	13.49	13.65	12302083
2019-01-04	13.92	14.19	13.81	14.15	16823985
2019-01-07	14.12	14.62	14.02	14.39	10922412
2019-01-08	14.56	14.60	14.21	14.54	10790114
2019-01-09	14.60	14.81	14.48	14.70	8797933
2019-01-10	14.68	14.85	14.56	14.71	9324889
2019-01-11	14.64	14.90	14.52	14.78	8807322
2019-01-14	14.64	15.05	14.58	14.96	8154470
2019-01-15	14.91	15.11	14.72	15.11	14078951
2019-01-16	15.26	15.49	15.16	15.40	12394127
2019-01-17	15.30	15.65	15.15	15.61	13514333
2019-01-18	15.50	15.76	14.96	15.70	21818660
2019-01-22	15.59	15.76	15.44	15.59	16134182
2019-01-23	15.65	15.72	15.24	15.37	12494856
2019-01-24	15.28	15.59	15.25	15.51	14425872
2019-01-25	15.68	15.78	15.51	15.65	10185676
2019-01-28	15.57	15.73	15.50	15.68	9985408
2019-01-29	15.68	15.81	15.52	15.53	12582412
2019-01-30	15.56	15.72	15.42	15.43	11223886
2019-01-31	15.33	15.44	14.93	15.17	19708286
2019-02-01	15.22	15.50	15.16	15.33	12146572
2019-02-04	15.32	15.53	15.22	15.47	8603450
2019-02-05	15.45	15.52	15.31	15.41	7942732
2019-02-06	15.32	15.50	15.26	15.41	7507669
2019-02-07	15.87	16.26	15.32	15.51	32773456
2019-02-08	15.48	15.57	15.24	15.44	12905879
2019-02-11	15.51	15.57	15.36	15.36	12147954
2019-02-12	15.52	15.71	15.45	15.47	15124468
2019-02-13	15.54	15.65	15.46	15.59	8963954
2019-02-14	15.43	15.63	15.28	15.51	8650599
2019-02-15	15.71	16.03	15.62	16.00	9929153
2019-02-19	15.94	16.20	15.87	16.14	9295990
2019-02-20	16.09	16.41	16.04	16.36	9050804
2019-02-21	16.42	16.42	16.14	16.25	8124364
2019-02-22	16.29	16.30	16.08	16.24	10314235
2019-02-25	16.35	16.55	16.33	16.37	11865068
2019-02-26	16.27	16.44	16.10	16.20	10640495
2019-02-27	16.22	16.63	16.22	16.57	21573864
2019-02-28	16.57	16.59	16.35	16.40	14091336
2019-03-01	16.56	16.72	16.29	16.31	14202875
2019-03-04	16.32	16.52	16.05	16.16	11493846
2019-03-05	16.16	16.20	15.82	16.11	12362191
2019-03-06	16.05	16.14	15.76	15.63	13099405
2019-03-07	15.57	15.59	15.31	15.42	11657987
2019-03-08	15.26	15.52	15.21	15.47	8707737
2019-03-11	15.56	15.68	15.44	15.57	6703415
2019-03-12	15.62	15.78	15.52	15.62	11137537
2019-03-13	15.64	15.90	15.59	15.81	8269700
2019-03-14	15.82	15.96	15.77	15.79	7636737
2019-03-15	15.78	15.93	15.73	15.74	12812465
2019-03-18	15.88	16.06	15.81	15.97	10486753
2019-03-19	16.09	16.13	15.60	15.63	10236977
2019-03-20	15.55	15.63	14.95	14.96	12457725
2019-03-21	14.90	14.90	14.40	14.43	26932410
2019-03-22	14.29	14.29	13.42	13.53	29240050
2019-03-25	13.64	13.85	13.38	13.53	18113104
2019-03-26	13.64	13.95	13.61	13.93	21078871
2019-03-27	13.89	14.06	13.78	13.97	17025604
2019-03-28	14.02	14.19	13.88	14.17	10337831
2019-03-29	14.36	14.40	14.08	14.15	11975563
2019-04-01	14.33	14.72	14.32	14.67	15469263
2019-04-02	14.66	14.94	14.55	14.84	12535561
2019-04-03	15.05	15.28	14.85	14.87	16022697
2019-04-04	14.82	15.17	14.79	15.10	10009480
2019-04-05	15.15	15.24	14.98	15.14	8871092
2019-04-08	15.05	15.33	15.04	15.24	9973404
2019-04-09	15.11	15.16	14.90	15.00	8770359
2019-04-10	15.00	15.13	14.82	15.12	7454999
2019-04-11	15.20	15.35	15.06	15.21	8237016
2019-04-12	15.46	15.71	15.25	15.60	9762843
2019-04-15	15.65	15.66	15.23	15.26	11748198
2019-04-16	15.38	15.60	15.18	15.56	13591443
2019-04-17	15.65	15.79	15.52	15.76	13784817
2019-04-18	15.85	15.85	15.05	15.25	24412296
2019-04-22	15.18	15.33	15.06	15.24	15552364
2019-04-23	15.06	15.41	14.84	15.37	23356735
2019-04-24	15.23	15.43	15.04	15.38	18523682
2019-04-25	15.23	15.65	15.19	15.47	11916643
2019-04-26	15.49	15.60	15.36	15.55	8729574
2019-04-29	15.64	15.91	15.61	15.68	8853146
2019-04-30	15.73	15.78	15.41	15.53	11317494
2019-05-01	15.57	15.69	15.11	15.17	17403755
2019-05-02	15.20	15.50	15.17	15.43	12809168
2019-05-03	15.48	15.65	15.41	15.58	9322936
2019-05-06	15.22	15.54	15.19	15.39	9871482
2019-05-07	15.22	15.25	15.02	15.11	9399746
2019-05-08	15.05	15.13	14.93	14.95	10188241
2019-05-09	14.72	15.01	14.66	14.93	11748951
2019-05-10	14.84	15.09	14.72	15.05	10096546
2019-05-13	14.81	14.81	14.32	14.34	12062551
2019-05-14	14.40	14.66	14.28	14.54	12432299
2019-05-15	14.33	14.42	14.06	14.32	9969817
2019-05-16	14.50	14.69	14.44	14.52	8463429
2019-05-17	14.34	14.66	14.34	14.40	7831255
2019-05-20	14.37	14.58	14.36	14.47	6674896
2019-05-21	14.54	14.65	14.50	14.56	9834246
2019-05-22	14.42	14.51	14.30	14.41	6737864
2019-05-23	14.23	14.27	13.95	14.07	9739731
2019-05-24	14.14	14.25	14.05	14.19	7565650
2019-05-28	14.11	14.18	13.93	13.94	11569277
2019-05-29	13.82	14.21	13.75	14.15	15942012
2019-05-30	14.23	14.31	13.92	14.06	17110599
2019-05-31	13.80	13.96	13.70	13.83	12063619
2019-06-03	13.77	14.09	13.71	13.98	9541326
2019-06-04	14.23	14.39	14.18	14.33	13023795
2019-06-05	14.32	14.36	13.97	14.03	11370984
2019-06-06	14.02	14.13	13.87	14.04	7472262
2019-06-07	13.97	14.00	13.76	13.88	10667585
2019-06-10	14.07	14.28	13.97	13.99	18697834
2019-06-11	14.17	14.62	14.12	14.47	19846532
2019-06-12	14.42	14.53	14.18	14.24	11328266
2019-06-13	14.31	14.59	14.31	14.49	8375347
2019-06-14	14.51	14.64	14.28	14.59	8641145
2019-06-17	14.59	14.68	14.31	14.34	6571789
2019-06-18	14.30	14.88	14.24	14.87	12792867
2019-06-19	14.96	15.12	14.51	14.57	12878941
2019-06-20	14.63	14.65	14.20	14.60	12600018
2019-06-21	14.55	14.85	14.55	14.63	14843011
2019-06-24	14.59	14.79	14.49	14.51	7547559
2019-06-25	14.54	14.54	14.26	14.39	13636157
2019-06-26	14.46	14.63	14.41	14.43	10209890
2019-06-27	14.50	14.66	14.49	14.58	6418051
2019-06-28	14.85	15.00	14.53	14.94	14479648
2019-07-01	15.03	15.26	14.95	15.07	10055529
2019-07-02	15.06	15.22	14.76	14.86	13825981
2019-07-03	14.94	15.08	14.86	15.07	4881124
2019-07-05	15.21	15.45	15.17	15.21	6919753
2019-07-08	15.07	15.23	15.04	15.13	7110683
2019-07-09	15.02	15.34	14.97	15.31	8772789
2019-07-10	15.31	15.33	15.02	15.06	9594869
2019-07-11	15.04	15.28	14.95	15.23	11461975
2019-07-12	15.24	15.29	15.08	15.22	8218293
2019-07-15	15.28	15.28	14.92	14.98	7089689
2019-07-16	15.01	15.09	14.85	14.94	9638330
2019-07-17	14.86	14.91	14.68	14.71	13526580
2019-07-18	14.73	14.97	14.66	14.79	14775555
2019-07-19	14.95	15.39	14.90	15.13	20534297
2019-07-22	15.16	15.23	15.03	15.12	12781936
2019-07-23	15.13	15.57	15.07	15.57	14569474
2019-07-24	15.51	16.02	15.51	15.95	10728611
2019-07-25	15.92	16.10	15.71	15.72	10657991
2019-07-26	15.77	16.07	15.70	16.04	8698247
2019-07-29	16.00	16.14	15.81	15.81	9066652
2019-07-30	15.64	16.07	15.64	16.05	9996063
2019-07-31	15.99	16.13	15.89	15.93	24490727
2019-08-01	15.87	15.97	15.16	15.23	21792795
2019-08-02	15.22	15.38	14.98	15.33	18300448
2019-08-05	14.94	15.01	14.41	14.56	15374504
2019-08-06	14.70	14.78	14.39	14.75	9397632
2019-08-07	14.31	14.56	14.13	14.48	12902384
2019-08-08	14.66	14.79	14.55	14.72	10345977
2019-08-09	14.65	14.76	14.49	14.67	10523184
2019-08-12	14.46	14.51	14.27	14.30	9178540
2019-08-13	14.22	14.60	14.09	14.27	15470933
2019-08-14	13.89	13.89	13.52	13.66	15820284
2019-08-15	13.72	13.80	13.50	13.57	14858670
2019-08-16	13.71	14.10	13.71	14.09	10048796
2019-08-19	14.36	14.40	14.22	14.26	10728471
2019-08-20	14.15	14.18	13.94	14.00	9089737
2019-08-21	14.18	14.21	14.01	14.13	9295490
2019-08-22	14.25	14.36	14.17	14.25	7886700
2019-08-23	14.13	14.37	13.73	13.79	12282810
2019-08-26	13.93	14.04	13.81	14.03	9585189
2019-08-27	14.10	14.14	13.75	13.85	9420649
2019-08-28	13.75	14.20	13.75	14.10	8031900
2019-08-29	14.26	14.57	14.25	14.47	11275242
2019-08-30	14.59	14.80	14.55	14.62	10389788
2019-09-03	14.49	14.49	14.13	14.26	11341863
2019-09-04	14.46	14.50	14.34	14.29	8039634
2019-09-05	14.60	14.96	14.57	14.81	10269438
2019-09-06	14.78	14.99	14.77	14.85	8471485
2019-09-09	15.00	15.61	14.97	15.45	15609912
2019-09-10	15.54	16.06	15.51	16.01	16533946
2019-09-11	16.02	16.32	15.74	16.24	14678719
2019-09-12	16.03	16.40	15.81	16.25	11308925
2019-09-13	16.50	16.68	16.30	16.35	9920920
2019-09-16	16.11	16.47	16.11	16.44	7587624
2019-09-17	16.28	16.33	16.00	16.26	8396657
2019-09-18	16.11	16.45	16.03	16.35	12910367
2019-09-19	16.30	16.39	16.11	16.12	8220636
2019-09-20	16.17	16.24	15.94	15.96	14558325
2019-09-23	15.79	16.15	15.77	16.05	6377092
2019-09-24	16.02	16.08	15.74	15.85	8524366
2019-09-25	15.91	16.13	15.85	16.04	5655798
2019-09-26	15.99	16.06	15.87	15.89	6678742
2019-09-27	16.02	16.29	15.86	15.96	7700715
2019-09-30	15.98	16.05	15.81	15.82	7300958
2019-10-01	15.95	16.08	15.33	15.43	11039987
2019-10-02	15.28	15.39	15.07	15.16	8322759
2019-10-03	15.08	15.24	14.77	15.23	11744382
2019-10-04	15.24	15.41	15.10	15.39	9280773
2019-10-07	15.39	15.59	15.31	15.38	6983450
2019-10-08	15.07	15.13	14.88	14.89	10582976
2019-10-09	15.03	15.04	14.81	14.91	10417519
2019-10-10	15.03	15.22	14.99	15.11	10367220
2019-10-11	15.49	15.65	15.41	15.43	9810648
2019-10-14	15.29	15.45	15.24	15.39	7120317
2019-10-15	15.46	15.73	15.36	15.61	8491310
2019-10-16	15.68	15.79	15.49	15.53	7695000
2019-10-17	15.67	15.69	15.45	15.54	7941731
2019-10-18	15.54	15.85	15.49	15.77	14813505
2019-10-21	15.95	16.13	15.95	16.07	9037725
2019-10-22	15.79	16.48	15.36	16.22	18765338
2019-10-23	16.19	16.35	16.08	16.28	7951383
2019-10-24	16.29	16.35	16.07	16.18	6674958
2019-10-25	16.13	16.42	16.12	16.40	6814947
2019-10-28	16.54	16.75	16.39	16.52	9964334
2019-10-29	16.41	16.60	16.40	16.47	8535782
2019-10-30	16.43	16.43	16.15	16.27	7243446
2019-10-31	16.13	16.27	15.83	16.10	8206108
2019-11-01	16.31	16.55	16.20	16.55	8110612
2019-11-04	16.66	17.00	16.66	16.99	10367356
2019-11-05	17.03	17.35	17.03	17.20	8384017
2019-11-06	17.05	17.20	16.91	17.06	7188056
2019-11-07	17.25	17.31	16.89	16.91	14247823
2019-11-08	16.89	16.95	16.77	16.88	6690696
2019-11-11	16.66	16.84	16.66	16.77	7260451
2019-11-12	16.68	16.87	16.57	16.69	10035472
2019-11-13	16.45	16.53	16.30	16.41	7586058
2019-11-14	16.35	16.47	16.26	16.44	8075251
2019-11-15	16.53	16.64	16.48	16.52	8153066
2019-11-18	16.50	16.58	16.40	16.58	9655395
2019-11-19	16.64	16.70	16.45	16.52	5926951
2019-11-20	16.45	16.57	16.26	16.41	7018513
2019-11-21	16.51	16.55	16.29	16.49	6462841
2019-11-22	16.58	16.80	16.54	16.67	5918405
2019-11-25	16.70	16.84	16.63	16.84	7255336
2019-11-26	16.75	16.81	16.59	16.59	8049822
2019-11-27	16.70	16.79	16.64	16.74	5238276
2019-11-29	16.76	16.79	16.63	16.64	3348234
2019-12-02	16.71	16.83	16.57	16.61	7291008
2019-12-03	16.33	16.47	16.10	16.42	9957654
2019-12-04	16.51	16.78	16.45	16.53	9094741
2019-12-05	16.63	16.74	16.58	16.68	11004856
2019-12-06	16.93	17.08	16.89	17.04	9919951
2019-12-09	16.98	17.15	16.95	17.07	8680925
2019-12-10	17.04	17.17	16.96	17.00	9382039
2019-12-11	16.97	17.12	16.84	16.84	8461303
2019-12-12	16.87	17.45	16.85	17.42	10358558
2019-12-13	17.38	17.49	17.05	17.17	8754387
2019-12-16	17.44	17.54	17.22	17.24	9052203
2019-12-17	17.28	17.43	17.20	17.43	9671594
2019-12-18	17.50	17.53	17.31	17.33	10374514
2019-12-19	17.33	17.39	17.19	17.30	7615444
2019-12-20	17.39	17.45	17.20	17.25	17360810
2019-12-23	17.27	17.28	17.11	17.17	7879597
2019-12-24	17.19	17.22	17.11	17.20	3147707
2019-12-26	17.23	17.28	17.16	17.26	4234065
2019-12-27	17.33	17.33	17.09	17.16	6065198
2019-12-30	17.27	17.30	17.09	17.12	5555766
2019-12-31	17.14	17.22	17.06	17.16	6545148
2020-01-02	17.26	17.30	17.01	17.09	8972187
2020-01-03	16.82	16.88	16.63	16.77	8382631
2020-01-06	16.57	16.60	16.44	16.58	7579406
2020-01-07	16.50	16.53	16.28	16.35	9241268
2020-01-08	16.37	16.58	16.35	16.45	7741797
2020-01-09	16.58	16.58	16.44	16.55	7597413
2020-01-10	16.55	16.58	16.29	16.35	6160418
2020-01-13	16.40	16.45	16.30	16.44	6571143
2020-01-14	16.44	16.59	16.40	16.49	10616804
2020-01-15	16.31	16.43	16.18	16.31	12849534
2020-01-16	16.43	16.67	16.39	16.65	14894616
2020-01-17	16.70	16.75	16.21	16.39	17323431
2020-01-21	16.29	16.38	16.12	16.25	10804376
2020-01-22	16.32	16.32	16.18	16.22	8446497
2020-01-23	16.15	16.20	15.95	16.17	7058389
2020-01-24	16.13	16.17	15.59	15.72	6501886
2020-01-27	15.36	15.55	15.32	15.45	13732497
2020-01-28	15.57	15.75	15.46	15.53	10869685
2020-01-29	15.57	15.68	15.36	15.40	8072396
2020-01-30	15.23	15.66	15.12	15.61	13677136
2020-01-31	15.40	15.59	15.36	15.57	24895916
2020-02-03	15.71	15.95	15.69	15.86	11277282
2020-02-04	16.10	16.31	16.02	16.26	18884932
2020-02-05	16.44	16.68	16.38	16.57	8967132
2020-02-06	16.72	16.77	16.32	16.35	10912444
2020-02-07	16.22	16.34	16.16	16.32	6312749
2020-02-10	16.25	16.30	16.13	16.28	8848825
2020-02-11	16.35	16.59	16.32	16.41	6629585
2020-02-12	16.54	16.71	16.36	16.47	5082077
2020-02-13	16.39	16.61	16.31	16.60	4604443
2020-02-14	16.55	16.58	16.42	16.54	5911558
2020-02-18	16.42	16.52	16.14	16.31	9829954
2020-02-19	16.41	16.48	16.34	16.43	5140529
2020-02-20	16.34	16.69	16.34	16.54	9131266
2020-02-21	16.42	16.45	16.18	16.33	12312659
2020-02-24	15.74	15.90	15.71	15.73	10858918
2020-02-25	15.73	15.76	14.70	14.79	15818443
2020-02-26	14.94	15.15	14.55	14.58	11385956
2020-02-27	14.19	14.50	13.79	13.85	15071830
2020-02-28	13.46	13.86	13.17	13.52	28630083
2020-03-02	13.63	14.53	13.40	14.51	23705421
2020-03-03	14.45	14.77	13.97	14.09	32399466
2020-03-04	14.28	14.62	14.05	14.40	20535229
2020-03-05	13.83	14.10	13.69	13.81	24354299
2020-03-06	13.07	13.54	12.73	12.98	21488204
2020-03-09	11.45	11.70	10.25	10.47	23502663
2020-03-10	11.04	11.51	10.51	11.47	17013401
2020-03-11	11.05	11.25	10.44	10.69	25918675
2020-03-12	9.78	10.38	9.20	9.46	18790088
2020-03-13	10.38	10.58	9.58	9.98	28002043
2020-03-16	8.52	8.77	8.13	8.31	20294266
2020-03-17	8.47	9.27	7.92	8.88	23497618
2020-03-18	8.28	8.70	7.29	7.36	18007838
2020-03-19	7.26	8.46	6.94	8.28	15534443
2020-03-20	8.40	8.76	7.87	8.26	23045878
2020-03-23	8.13	8.35	7.60	7.72	17459461
2020-03-24	8.31	9.05	8.18	8.85	15558120
2020-03-25	9.05	9.20	8.53	8.73	18087531
2020-03-26	8.85	9.97	8.82	9.85	17780094
2020-03-27	9.24	10.10	9.22	9.67	12733015
2020-03-30	9.54	9.71	9.14	9.50	11634159
2020-03-31	9.37	9.45	8.85	8.97	15360431
2020-04-01	8.36	8.64	8.06	8.30	14045333
2020-04-02	8.17	8.74	8.03	8.39	14035985
2020-04-03	8.36	8.44	7.90	8.07	14772871
2020-04-06	8.61	8.98	8.40	8.88	15990661
2020-04-07	9.67	9.93	9.32	9.39	14330848
2020-04-08	9.56	10.21	9.53	10.11	10880169
2020-04-09	10.50	11.22	10.46	11.01	16772882
2020-04-13	11.01	11.07	10.38	10.67	11636980
2020-04-14	10.85	10.98	9.89	10.12	16539889
2020-04-15	9.49	9.65	9.26	9.29	13274991
2020-04-16	9.22	9.25	8.75	8.85	15716092
2020-04-17	9.01	9.71	8.77	9.52	16876994
2020-04-20	9.21	9.75	8.91	9.40	11453309
2020-04-21	9.03	9.29	8.78	8.88	15521959
2020-04-22	9.15	9.30	9.02	9.09	11049736
2020-04-23	9.19	9.52	9.16	9.42	12417504
2020-04-24	9.52	10.00	9.40	9.79	16855683
2020-04-27	9.90	10.58	9.70	10.48	14233286
2020-04-28	11.00	11.19	10.60	10.69	11182812
2020-04-29	11.19	11.46	11.01	11.26	11711966
2020-04-30	10.86	10.99	10.55	10.75	9886370
2020-05-01	10.39	10.43	10.04	10.17	6817546
2020-05-04	9.93	10.19	9.79	10.16	6483235
2020-05-05	10.46	10.58	9.93	9.98	8155656
2020-05-06	10.12	10.21	9.62	9.65	8734560
2020-05-07	9.81	10.18	9.77	9.85	9977078
2020-05-08	10.17	10.38	10.01	10.32	7562551
2020-05-11	10.14	10.14	9.66	9.81	10962031
2020-05-12	9.91	10.04	9.32	9.32	10209882
2020-05-13	9.24	9.30	8.72	8.92	14005642
2020-05-14	8.63	9.48	8.41	9.34	16512973
2020-05-15	9.20	9.37	9.01	9.19	9178032
2020-05-18	9.69	10.11	9.62	10.03	10776491
2020-05-19	9.87	10.03	9.59	9.64	9639383
2020-05-20	9.86	10.12	9.84	10.05	9019055
2020-05-21	10.00	10.28	9.91	9.94	7991929
2020-05-22	9.98	10.14	9.76	9.95	6788202
2020-05-26	10.49	11.19	10.42	10.96	13327627
2020-05-27	11.61	12.00	11.35	11.98	15820468
2020-05-28	12.16	12.22	11.45	11.50	12237294
2020-05-29	11.20	11.50	11.08	11.31	19646411
2020-06-01	11.35	11.63	11.26	11.48	8741067
2020-06-02	11.71	11.95	11.55	11.70	10844799
2020-06-03	12.10	12.49	12.00	12.16	11358945
2020-06-04	12.14	12.93	11.97	12.93	14367324
2020-06-05	14.00	14.25	13.18	13.33	14606223
2020-06-08	13.78	13.98	13.49	13.84	8903507
2020-06-09	13.22	13.64	13.03	13.46	10772476
2020-06-10	13.26	13.32	12.62	12.66	11738974
2020-06-11	11.62	12.07	11.33	11.40	11101904
2020-06-12	12.15	12.15	11.39	11.90	11041605
2020-06-15	11.42	12.29	11.29	12.16	12572581
2020-06-16	12.89	12.95	12.23	12.58	11065964
2020-06-17	12.66	12.74	12.31	12.36	9980787
2020-06-18	12.17	12.70	12.07	12.36	9730361
2020-06-19	12.65	12.65	11.92	12.00	51155634
2020-06-22	11.92	12.29	11.83	12.08	7722974
2020-06-23	12.36	12.48	11.99	12.01	9601015
2020-06-24	11.80	11.85	11.27	11.28	9605442
2020-06-25	11.20	11.69	11.14	11.65	10895446
2020-06-26	11.30	11.37	10.60	10.65	14589982
2020-06-29	10.88	11.07	10.69	10.86	9390123
2020-06-30	10.75	11.22	10.72	11.12	14251776
2020-07-01	11.10	11.20	10.54	10.63	12519295
2020-07-02	10.92	11.15	10.53	10.60	13439844
2020-07-06	10.85	11.09	10.59	10.80	9382822
2020-07-07	10.64	10.68	10.31	10.33	9079131
2020-07-08	10.30	10.49	10.11	10.34	9510304
2020-07-09	10.29	10.36	9.79	9.83	10371160
2020-07-10	9.83	10.31	9.80	10.29	10661181
2020-07-13	10.51	10.63	10.15	10.48	9936636
2020-07-14	10.41	10.47	10.08	10.21	10079792
2020-07-15	10.56	10.77	10.41	10.73	9050247
2020-07-16	10.59	10.99	10.50	10.80	9137097
2020-07-17	10.65	10.69	10.27	10.32	17500118
2020-07-20	10.20	10.43	10.17	10.23	8707406
2020-07-21	10.34	10.87	10.34	10.80	10968066
2020-07-22	10.68	10.89	10.64	10.80	9561909
2020-07-23	10.73	11.12	10.72	11.04	6922667
2020-07-24	11.10	11.21	10.86	10.92	6263431
2020-07-27	10.81	10.82	10.56	10.61	9275300
2020-07-28	10.54	10.67	10.49	10.54	9091337
2020-07-29	10.53	11.04	10.45	11.04	9914134
2020-07-30	10.64	10.76	10.45	10.75	5714150
2020-07-31	10.70	10.86	10.57	10.86	11041728
2020-08-03	10.87	10.94	10.69	10.76	6466343
2020-08-04	10.76	10.84	10.66	10.70	6312860
2020-08-05	10.86	10.98	10.80	10.93	5625835
2020-08-06	10.85	10.97	10.74	10.84	6168606
2020-08-07	10.71	11.27	10.68	11.26	7677409
2020-08-10	11.28	11.67	11.27	11.50	6379991
2020-08-11	11.85	12.31	11.85	11.93	10987088
2020-08-12	12.18	12.31	11.50	11.92	11645015
2020-08-13	11.69	11.74	11.55	11.62	6540515
2020-08-14	11.50	11.90	11.47	11.77	5124520
2020-08-17	11.62	11.76	11.50	11.67	9336013
2020-08-18	11.67	11.67	11.33	11.37	5079649
2020-08-19	11.35	11.58	11.27	11.42	5046956
2020-08-20	11.25	11.30	11.07	11.08	5384674
2020-08-21	11.03	11.15	10.90	10.97	5334471
2020-08-24	11.09	11.54	11.00	11.54	5806287
2020-08-25	11.74	11.90	11.51	11.68	8049847
2020-08-26	11.63	11.68	11.37	11.38	5936594
2020-08-27	11.40	11.76	11.37	11.70	6175631
2020-08-28	11.75	11.79	11.63	11.71	4964791
2020-08-31	11.72	11.73	11.53	11.56	7327658
2020-09-01	11.45	11.72	11.37	11.63	5897404
2020-09-02	11.57	11.84	11.50	11.64	6862838
2020-09-03	11.77	12.11	11.47	11.53	7846721
2020-09-04	11.84	11.99	11.52	11.80	6025142
2020-09-08	11.58	11.64	11.28	11.37	7351275
2020-09-09	11.48	11.55	11.33	11.46	6218951
2020-09-10	11.56	11.79	11.23	11.24	6968120
2020-09-11	11.27	11.57	11.20	11.52	6161112
2020-09-14	11.64	12.08	11.59	12.06	6420725
2020-09-15	12.12	12.14	11.76	11.98	7992796
2020-09-16	11.98	12.32	11.90	12.09	8277098
2020-09-17	11.90	12.12	11.84	12.03	8007335
2020-09-18	11.92	12.06	11.81	11.91	12367638
2020-09-21	11.52	11.75	11.18	11.31	8490557
2020-09-22	11.30	11.47	10.98	11.04	8993671
2020-09-23	11.10	11.36	10.74	10.75	7301286
2020-09-24	10.81	11.04	10.61	10.76	6390739
2020-09-25	10.66	11.05	10.60	11.00	6619139
2020-09-28	11.30	11.53	11.23	11.51	9044363
2020-09-29	11.41	11.57	11.19	11.37	7784759
2020-09-30	11.47	11.71	11.35	11.53	9506965
2020-10-01	11.54	11.66	11.38	11.53	7672731
2020-10-02	11.34	12.03	11.30	11.95	8072340
2020-10-05	12.12	12.58	12.10	12.57	8103539
2020-10-06	12.77	13.00	12.32	12.39	9982567
2020-10-07	12.61	12.93	12.54	12.71	7868605
2020-10-08	12.83	13.05	12.67	13.04	10066229
2020-10-09	13.06	13.13	12.70	12.79	6694460
2020-10-12	12.78	12.98	12.72	12.95	5145375
2020-10-13	12.89	12.90	12.45	12.49	6629201
2020-10-14	12.49	12.59	12.25	12.25	7819975
2020-10-15	12.14	12.60	12.10	12.54	7103762
2020-10-16	12.54	12.62	12.27	12.47	6503785
2020-10-19	12.60	12.64	12.32	12.34	6513278
2020-10-20	12.75	13.37	12.68	12.94	16365487
2020-10-21	12.95	13.13	12.73	12.79	9093294
2020-10-22	12.82	13.82	12.74	13.80	15868849
2020-10-23	13.93	14.04	13.61	13.78	9295269
2020-10-26	13.59	13.62	13.27	13.35	9455553
2020-10-27	13.31	13.32	12.90	12.90	8385536
2020-10-28	12.63	12.94	12.59	12.73	9612093
2020-10-29	12.64	13.32	12.52	13.20	8177438
2020-10-30	13.15	13.35	13.00	13.30	7247895
2020-11-02	13.54	13.80	13.22	13.76	7507413
2020-11-03	14.06	14.15	13.86	14.03	8472937
2020-11-04	13.62	13.62	12.89	13.13	10892776
2020-11-05	13.17	13.98	13.17	13.68	10522916
2020-11-06	13.65	13.72	12.98	13.05	10747537
2020-11-09	14.24	15.60	14.23	15.22	22576679
2020-11-10	15.39	15.45	15.00	15.23	10972995
2020-11-11	15.26	15.29	14.64	14.87	8738698
2020-11-12	14.55	14.73	14.19	14.42	8837425
2020-11-13	14.60	14.97	14.57	14.90	6048322
2020-11-16	15.57	15.79	15.37	15.61	9783820
2020-11-17	15.32	15.65	15.18	15.62	9589208
2020-11-18	15.68	15.88	15.38	15.41	7031342
2020-11-19	15.27	15.48	15.03	15.46	5775786
2020-11-20	15.30	15.32	14.98	15.11	6151842
2020-11-23	15.36	15.54	15.28	15.39	5890826
2020-11-24	15.90	16.23	15.67	16.09	12376665
2020-11-25	15.88	15.89	15.61	15.75	6104389
2020-11-27	15.75	15.95	15.50	15.62	3711064
2020-11-30	15.95	15.96	15.24	15.27	12087738
2020-12-01	15.69	16.05	15.60	15.87	8931143
2020-12-02	15.73	16.21	15.61	16.02	9168967
2020-12-03	16.04	16.14	15.80	16.03	14249682
2020-12-04	16.18	16.35	16.00	16.17	16112133
2020-12-07	16.11	16.13	15.85	15.97	7397569
2020-12-08	15.87	16.10	15.77	15.95	8927002
2020-12-09	16.08	16.11	15.72	15.87	9757816
2020-12-10	15.73	15.89	15.60	15.85	10552517
2020-12-11	15.59	15.65	15.36	15.54	8624876
2020-12-14	15.82	15.82	15.07	15.15	8948768
2020-12-15	15.29	15.41	15.08	15.38	8567616
2020-12-16	15.40	15.63	15.33	15.60	9109218
2020-12-17	15.61	15.63	15.29	15.56	10842016
2020-12-18	15.54	15.62	15.10	15.26	15142593
2020-12-21	15.37	15.72	15.16	15.54	10235725
2020-12-22	15.61	15.66	15.42	15.43	6299179
2020-12-23	15.56	16.08	15.52	15.94	5870926
2020-12-24	16.01	16.03	15.69	15.95	2588204
2020-12-28	16.09	16.20	15.91	15.96	4884302
2020-12-29	16.00	16.00	15.70	15.75	4173042
2020-12-30	15.80	16.00	15.79	15.93	3726347
2020-12-31	15.90	16.14	15.77	16.12	4764706
2021-01-04	16.27	16.29	15.72	15.95	7872818
2021-01-05	15.97	16.43	15.92	16.25	7444832
2021-01-06	16.70	17.49	16.70	17.25	13449512
2021-01-07	17.46	17.93	17.44	17.66	9326892
2021-01-08	17.73	17.74	17.21	17.57	7526894
2021-01-11	17.35	17.93	17.16	17.88	9391111
2021-01-12	18.00	18.33	17.78	18.26	7801626
2021-01-13	18.15	18.25	17.85	18.16	8682412
2021-01-14	18.33	18.71	18.19	18.65	7244199
2021-01-15	18.31	18.49	18.07	18.23	9273447
2021-01-19	18.32	18.45	18.04	18.42	9750116
2021-01-20	18.36	18.40	17.98	18.15	7854996
2021-01-21	18.12	18.23	17.64	17.79	8288899
2021-01-22	17.83	18.22	17.62	17.74	7702551
2021-01-25	17.46	17.79	17.20	17.72	9305314
2021-01-26	17.94	18.03	17.67	17.75	8197369
2021-01-27	17.26	17.65	17.11	17.15	10037187
2021-01-28	17.36	17.73	17.23	17.61	10431996
2021-01-29	17.55	17.71	16.89	17.01	11009228
2021-02-01	17.26	17.35	16.94	17.32	6484723
2021-02-02	17.57	17.93	17.39	17.76	6677925
2021-02-03	17.75	18.35	17.70	18.34	8066670
2021-02-04	18.44	19.12	18.39	18.98	8473587
2021-02-05	19.18	19.25	18.90	18.93	6505285
2021-02-08	19.03	19.55	19.00	19.54	6693675
2021-02-09	19.43	19.56	19.25	19.55	6400987
2021-02-10	19.62	19.80	19.37	19.48	7591644
2021-02-11	19.45	19.61	18.99	19.34	5560479
2021-02-12	19.31	19.79	19.24	19.56	5460439
2021-02-16	19.81	20.32	19.77	20.22	8479429
2021-02-17	20.14	20.47	19.89	20.02	6377189
2021-02-18	19.78	19.89	19.41	19.66	6136719
2021-02-19	19.80	20.42	19.80	20.37	8363443
2021-02-22	20.29	20.96	20.28	20.71	11219123
2021-02-23	20.91	21.28	20.73	21.26	12472210
2021-02-24	21.32	22.32	21.32	22.21	11766623
2021-02-25	22.53	22.61	21.23	21.32	11434975
2021-02-26	21.10	21.28	20.49	20.63	12723305
2021-03-01	21.13	21.47	21.05	21.32	7944815
2021-03-02	21.32	21.43	21.08	21.11	7403509
2021-03-03	21.40	21.72	20.98	20.84	11909979
2021-03-04	20.80	21.04	19.87	20.26	16952468
2021-03-05	20.73	20.95	19.76	20.91	15265855
2021-03-08	21.20	21.85	20.93	21.32	13417845
2021-03-09	21.05	21.34	20.52	21.02	9513428
2021-03-10	21.04	21.53	20.92	21.51	8383169
2021-03-11	21.38	21.70	21.24	21.44	6163625
2021-03-12	21.74	21.92	21.55	21.86	7792183
2021-03-15	21.69	21.77	21.28	21.46	10245164
2021-03-16	21.28	21.31	20.72	20.94	11756555
2021-03-17	21.19	21.44	20.90	21.19	9633942
2021-03-18	21.57	22.20	21.39	21.46	10846881
2021-03-19	21.02	21.43	20.58	21.08	35972974
2021-03-22	20.93	20.96	20.28	20.44	9712509
2021-03-23	20.22	20.51	19.94	20.06	9890533
2021-03-24	20.35	20.65	19.92	19.92	7892570
2021-03-25	19.90	20.83	19.66	20.76	7907390
2021-03-26	21.08	21.14	20.62	21.00	6685377
2021-03-29	20.64	20.68	20.06	20.32	7029186
2021-03-30	20.62	21.10	20.59	20.91	7129832
2021-03-31	20.85	21.08	20.63	20.66	9146810
2021-04-01	20.64	21.11	20.59	21.06	8297607
2021-04-05	21.33	21.49	20.88	20.99	8978545
2021-04-06	20.92	21.18	20.84	21.08	6360744
2021-04-07	21.05	21.25	20.95	21.12	4986981
2021-04-08	21.02	21.11	20.61	21.05	5412387
2021-04-09	21.25	21.32	20.99	21.23	6675588
2021-04-12	21.45	21.50	21.23	21.42	6555843
2021-04-13	21.26	21.30	20.70	20.84	9252741
2021-04-14	20.78	21.42	20.73	21.23	9291910
2021-04-15	21.23	21.26	20.55	20.97	9283146
2021-04-16	21.25	21.36	21.02	21.20	5956682
2021-04-19	21.20	21.31	20.86	20.90	6321562
2021-04-20	20.71	20.82	19.89	20.00	9068214
2021-04-21	19.82	20.56	19.71	20.55	6896289
2021-04-22	20.71	20.77	20.26	20.29	8567633
2021-04-23	19.09	20.75	19.09	20.63	11971896
2021-04-26	20.80	21.34	20.74	21.11	8653829
2021-04-27	21.21	21.31	20.96	21.23	6626017
2021-04-28	21.30	21.53	21.26	21.41	7530157
2021-04-29	21.69	21.97	21.57	21.95	7674480
2021-04-30	21.69	22.08	21.61	21.80	8753183
2021-05-03	22.06	22.18	21.57	21.80	6154083
2021-05-04	21.66	22.34	21.47	22.32	8167385
2021-05-05	22.35	22.74	22.10	22.49	4076630
2021-05-06	22.60	22.70	22.25	22.68	5657364
2021-05-07	22.22	22.91	22.18	22.89	5184035
2021-05-10	23.10	23.26	22.65	22.65	6131531
2021-05-11	22.46	23.00	22.23	22.44	7200274
2021-05-12	22.71	22.83	21.83	21.89	6789738
2021-05-13	21.81	22.72	21.75	22.56	7777460
2021-05-14	22.62	23.31	22.60	23.25	8138396
2021-05-17	23.12	23.43	22.97	23.40	6069391
2021-05-18	23.39	23.51	22.85	22.88	6208591
2021-05-19	22.60	22.70	22.18	22.67	5703193
2021-05-20	22.63	22.76	22.31	22.52	4270515
2021-05-21	22.67	23.03	22.59	22.76	6462015
2021-05-24	22.88	23.00	22.70	22.87	4063858
2021-05-25	22.91	23.22	22.44	22.46	5569162
2021-05-26	22.61	22.87	22.43	22.83	5005689
2021-05-27	23.18	23.40	23.02	23.37	8693891
2021-05-28	23.42	23.46	22.96	23.41	7594073
2021-06-01	23.75	23.81	23.52	23.62	4862421
2021-06-02	23.62	23.65	23.02	23.10	8820713
2021-06-03	22.98	23.45	22.86	22.94	9401148
2021-06-04	22.88	22.88	22.42	22.63	8759552
2021-06-07	22.65	22.69	22.35	22.51	6187161
2021-06-08	22.25	22.42	21.77	22.34	10307244
2021-06-09	22.17	22.17	21.85	21.90	5509544
2021-06-10	22.26	22.32	21.26	21.29	6833466
2021-06-11	21.39	21.63	21.31	21.52	5695023
2021-06-14	21.47	21.58	20.99	21.18	6615674
2021-06-15	21.21	21.55	21.01	21.30	6459567
2021-06-16	21.10	21.62	20.82	21.40	7345117
2021-06-17	21.59	21.64	19.77	19.82	15610327
2021-06-18	19.37	19.64	19.16	19.33	14896393
2021-06-21	19.54	19.98	19.48	19.86	6617954
2021-06-22	19.82	20.04	19.57	19.88	5417105
2021-06-23	19.98	20.20	19.93	20.02	4119933
2021-06-24	20.12	20.43	19.94	20.32	5243726
2021-06-25	20.48	20.71	20.35	20.60	7740658
2021-06-28	20.49	20.49	20.14	20.34	6225342
2021-06-29	20.61	20.69	19.99	20.06	6591598
2021-06-30	20.00	20.25	19.98	20.18	6498882
2021-07-01	20.41	20.51	20.21	20.43	4718671
2021-07-02	20.39	20.48	20.11	20.26	4126037
2021-07-06	20.09	20.16	19.55	19.58	7910709
2021-07-07	19.43	19.63	19.25	19.43	6788635
2021-07-08	18.92	19.35	18.82	18.97	10783667
2021-07-09	19.42	19.88	19.28	19.87	8324491
2021-07-12	19.60	20.11	19.41	20.03	5436253
2021-07-13	19.90	20.07	19.55	19.72	7071290
2021-07-14	19.72	20.08	19.21	19.50	9286255
2021-07-15	19.31	19.90	19.21	19.73	10422780
2021-07-16	19.89	19.91	18.94	19.01	8739814
2021-07-19	18.51	18.63	18.02	18.14	10147180
2021-07-20	18.16	19.14	18.02	18.91	8121180
2021-07-21	19.09	19.53	19.06	19.24	8446175
2021-07-22	19.26	19.34	18.86	18.96	10334833
2021-07-23	19.18	19.72	18.97	19.10	8420918
2021-07-26	19.29	19.52	19.15	19.34	5664221
2021-07-27	19.07	19.45	18.97	19.39	4869243
2021-07-28	19.49	19.65	19.04	19.41	6322552
2021-07-29	19.64	19.78	19.38	19.53	5580475
2021-07-30	19.39	19.70	19.18	19.25	7369115
2021-08-02	19.38	19.89	19.11	19.11	5606380
2021-08-03	19.32	19.67	18.82	19.62	5918849
2021-08-04	19.26	19.63	19.21	19.28	4527888
2021-08-05	19.46	19.62	19.39	19.54	5295062
2021-08-06	19.86	20.18	19.78	19.96	5425914
2021-08-09	19.83	20.17	19.63	19.89	4779499
2021-08-10	19.81	20.25	19.77	20.19	6795669
2021-08-11	20.26	20.71	20.05	20.62	7003514
2021-08-12	20.62	20.80	20.41	20.79	6365119
2021-08-13	20.85	20.90	20.43	20.50	5739262
2021-08-16	20.32	20.48	20.09	20.33	4158347
2021-08-17	20.10	20.27	19.70	19.94	4183057
2021-08-18	19.86	20.21	19.75	19.81	4296605
2021-08-19	19.52	19.84	19.43	19.67	11049437
2021-08-20	19.67	20.04	19.55	20.03	10723278
2021-08-23	20.22	20.46	20.10	20.35	8818022
2021-08-24	20.37	20.64	20.37	20.61	7441472
2021-08-25	20.71	21.19	20.60	20.93	7007526
2021-08-26	21.01	21.06	20.44	20.55	6823479
2021-08-27	20.61	21.08	20.56	20.92	7228505
2021-08-30	20.91	20.95	20.33	20.34	6570237
2021-08-31	20.35	20.64	20.29	20.43	8323747
2021-09-01	20.42	20.47	20.00	19.96	10166205
2021-09-02	20.01	20.19	19.90	20.04	5763888
2021-09-03	20.00	20.10	19.58	19.71	7443565
2021-09-07	19.71	20.10	19.67	19.68	5723544
2021-09-08	19.47	19.62	19.26	19.49	6932945
2021-09-09	19.47	19.92	19.39	19.66	5652358
2021-09-10	19.81	19.88	19.48	19.50	10883302
2021-09-13	19.75	19.95	19.58	19.89	13102017
2021-09-14	19.98	20.01	19.34	19.45	9267582
2021-09-15	19.52	19.88	19.49	19.80	6663660
2021-09-16	19.87	20.09	19.74	19.84	6693871
2021-09-17	19.73	20.05	19.73	19.83	13530182
2021-09-20	19.23	19.29	18.81	19.16	10156117
2021-09-21	19.25	19.34	18.96	19.11	7401364
2021-09-22	19.39	19.72	19.36	19.52	8524661
2021-09-23	19.75	20.61	19.75	20.40	12068576
2021-09-24	20.41	20.77	20.37	20.65	8713666
2021-09-27	20.96	21.84	20.86	21.76	11540307
2021-09-28	21.95	21.98	21.51	21.58	8198315
2021-09-29	21.75	21.78	21.51	21.69	6598801
2021-09-30	21.81	21.81	21.30	21.31	7064624
2021-10-01	21.43	21.91	21.25	21.74	6528629
2021-10-04	21.70	22.06	21.70	21.82	7658191
2021-10-05	22.00	22.13	21.73	21.85	6487982
2021-10-06	21.72	21.84	21.26	21.70	6195054
2021-10-07	21.90	22.04	21.72	21.85	6513113
2021-10-08	21.79	22.14	21.73	22.02	5765510
2021-10-11	22.11	22.39	21.82	21.85	5733547
2021-10-12	21.76	22.09	21.66	22.05	8263776
2021-10-13	21.92	21.96	21.22	21.73	8158311
2021-10-14	22.00	22.13	21.78	22.12	7092566
2021-10-15	22.32	22.66	22.12	22.43	8112577
2021-10-18	22.37	22.78	22.34	22.57	5749871
2021-10-19	22.68	22.84	22.52	22.82	5120621
2021-10-20	22.71	23.53	22.62	23.52	8524837
2021-10-21	23.45	23.66	23.14	23.28	10913612
2021-10-22	23.50	24.36	23.50	24.09	10301484
2021-10-25	24.45	24.49	24.06	24.22	8650723
2021-10-26	24.26	24.45	24.02	24.08	7534513
2021-10-27	23.93	24.00	23.36	23.37	8426138
2021-10-28	23.49	23.75	23.42	23.74	5983076
2021-10-29	23.82	23.95	23.67	23.68	7210363
2021-11-01	23.91	24.21	23.87	24.15	5218549
2021-11-02	24.04	24.33	23.93	23.96	5407972
2021-11-03	23.79	24.78	23.68	24.71	7476324
2021-11-04	24.59	24.59	24.04	24.27	5935737
2021-11-05	24.53	24.67	24.17	24.31	5795723
2021-11-08	24.43	24.63	24.30	24.50	6512661
2021-11-09	24.25	24.50	24.19	24.34	8249557
2021-11-10	24.29	24.54	24.11	24.17	8009501
2021-11-11	24.22	24.38	24.07	24.12	7909622
2021-11-12	24.12	24.23	23.69	23.95	7724047
2021-11-15	24.07	24.37	23.90	24.24	5242973
2021-11-16	24.34	24.47	24.14	24.25	4374945
2021-11-17	24.21	24.27	23.82	24.03	3882594
2021-11-18	23.95	24.19	23.71	23.90	4569919
2021-11-19	23.70	23.90	23.31	23.69	7704627
2021-11-22	24.09	24.42	23.96	24.05	5883875
2021-11-23	24.25	24.62	24.15	24.59	5467216
2021-11-24	24.55	24.89	24.52	24.58	4568758
2021-11-26	23.58	23.72	23.05	23.47	6513829
2021-11-29	23.84	24.04	23.36	23.54	8162300
2021-11-30	23.19	23.29	22.72	22.75	13243266
2021-12-01	23.25	23.52	22.15	21.98	8936932
2021-12-02	22.33	22.77	22.08	22.63	13700582
2021-12-03	22.64	22.72	21.68	21.90	10420060
2021-12-06	22.27	22.81	22.05	22.44	8281081
2021-12-07	22.63	23.07	22.58	22.87	7329339
2021-12-08	22.90	23.10	22.55	22.64	6314804
2021-12-09	22.48	22.64	22.27	22.29	8410227
2021-12-10	22.52	22.55	21.93	22.23	7224240
2021-12-13	22.11	22.19	21.36	21.45	9378697
2021-12-14	21.49	22.00	21.46	21.83	9017512
2021-12-15	21.97	22.11	21.61	21.87	8580073
2021-12-16	22.17	22.52	21.84	21.96	7307281
2021-12-17	21.84	21.97	21.08	21.27	17197123
2021-12-20	20.92	20.94	20.25	20.69	12154259
2021-12-21	20.96	21.42	20.96	21.32	6393076
2021-12-22	21.29	21.47	21.15	21.34	5250276
2021-12-23	21.51	21.75	21.41	21.52	4489236
2021-12-27	21.54	21.89	21.35	21.89	4565815
2021-12-28	21.80	22.02	21.74	21.85	3763644
2021-12-29	21.90	22.03	21.72	21.85	3712070
2021-12-30	21.96	22.18	21.85	21.87	4150041
2021-12-31	21.78	21.94	21.74	21.80	3959131
2022-01-03	22.52	22.75	22.36	22.67	10996760
2022-01-04	23.04	23.92	23.04	23.68	10302649
2022-01-05	23.84	24.05	23.42	23.45	6667248
2022-01-06	23.99	24.63	23.63	24.59	9872498
2022-01-07	24.61	25.27	24.44	25.12	11494108
2022-01-10	25.43	25.51	24.46	24.86	11121328
2022-01-11	25.25	25.30	24.39	24.66	13560237
2022-01-12	24.79	25.04	24.61	24.78	8779724
2022-01-13	24.99	25.36	24.91	25.03	10708232
2022-01-14	24.48	25.42	24.39	25.41	10115413
2022-01-18	25.42	25.53	24.72	24.81	10056913
2022-01-19	24.92	24.97	23.64	23.65	19197566
2022-01-20	22.33	23.07	22.05	22.42	18409930
2022-01-21	22.38	22.43	21.77	22.10	16730311
2022-01-24	21.59	23.07	21.36	22.97	18654153
2022-01-25	22.79	23.40	22.27	23.22	16217335
2022-01-26	23.49	24.07	23.00	23.43	15991628
2022-01-27	23.76	23.96	22.80	22.91	11703643
2022-01-28	22.82	23.11	22.48	23.10	10778018
2022-01-31	22.87	23.15	22.38	22.94	12377064
2022-02-01	23.00	23.64	22.77	23.60	9480195
2022-02-02	23.51	23.84	23.30	23.79	6407903
2022-02-03	23.92	24.18	23.48	23.58	8488258
2022-02-04	23.70	24.49	23.70	24.25	7084573
2022-02-07	24.36	24.60	24.17	24.47	6480227
2022-02-08	24.90	25.23	24.80	25.09	10191410
2022-02-09	25.05	25.15	24.77	24.85	7870077
2022-02-10	24.88	25.37	24.78	24.92	8593394
2022-02-11	24.65	25.49	24.61	24.83	11539894
2022-02-14	24.91	25.19	24.34	24.52	8571724
2022-02-15	24.88	25.45	24.81	25.29	7953558
2022-02-16	24.96	25.57	24.95	25.24	6396128
2022-02-17	25.05	25.05	23.75	23.90	17784212
2022-02-18	23.92	24.26	23.63	23.70	16611509
2022-02-22	23.75	24.21	23.58	23.88	10644126
2022-02-23	24.07	24.24	23.35	23.42	8168150
2022-02-24	22.52	23.17	22.00	23.08	14344395
2022-02-25	23.31	24.36	23.31	24.29	8958465
2022-02-28	23.44	24.37	23.44	24.19	12837517
2022-03-01	23.90	23.90	21.99	22.11	15189750
2022-03-02	22.63	23.55	22.58	23.37	11277250
2022-03-03	23.44	23.61	23.00	23.43	8011756
2022-03-04	22.71	23.04	22.27	22.61	10699467
2022-03-07	22.30	22.49	21.25	21.26	16306156
2022-03-08	21.69	22.04	21.21	21.40	16081547
2022-03-09	22.35	22.67	22.06	22.28	10750129
2022-03-10	21.93	22.34	21.75	22.00	8808190
2022-03-11	22.23	22.60	21.88	21.91	8355450
2022-03-14	22.46	23.33	22.34	22.72	10280253
2022-03-15	22.82	23.14	22.48	22.79	10311362
2022-03-16	23.21	23.91	23.00	23.54	9562415
2022-03-17	23.10	23.28	22.70	23.27	7486797
2022-03-18	23.15	23.17	22.52	22.95	24226374
2022-03-21	23.07	23.34	22.62	22.78	6842028
2022-03-22	23.20	23.66	23.09	23.43	6519032
2022-03-23	23.16	23.34	22.65	22.70	6623200
2022-03-24	22.94	23.17	22.76	22.90	6345040
2022-03-25	23.04	23.44	22.89	23.44	6263488
2022-03-28	23.21	23.35	22.58	23.03	5919199
2022-03-29	23.60	23.61	23.05	23.23	6285132
2022-03-30	23.18	23.25	22.43	22.65	9412178
2022-03-31	22.57	22.83	22.23	22.26	11027813
2022-04-01	22.74	22.80	21.34	21.47	11893860
2022-04-04	21.39	21.71	20.95	21.47	7694910
2022-04-05	21.30	21.69	21.24	21.32	6923428
2022-04-06	21.21	21.29	20.74	20.82	9205791
2022-04-07	20.67	20.85	19.97	20.42	11362832
2022-04-08	20.61	20.91	20.35	20.75	7765562
2022-04-11	20.85	21.61	20.82	21.14	9620415
2022-04-12	21.11	21.45	20.61	20.82	7958368
2022-04-13	20.56	20.95	20.54	20.93	5263851
2022-04-14	20.90	21.06	20.52	20.73	7050797
2022-04-18	20.60	20.94	20.60	20.92	4173294
2022-04-19	21.10	21.75	20.94	21.68	7637720
2022-04-20	21.92	22.27	21.80	21.97	10731869
2022-04-21	22.28	22.63	21.33	21.54	14794005
2022-04-22	21.50	21.86	21.02	21.37	16456881
2022-04-25	21.16	21.62	20.69	21.60	13281576
2022-04-26	21.36	21.53	20.96	21.02	12938671
2022-04-27	20.98	21.54	20.87	21.27	11634284
2022-04-28	21.50	21.58	20.87	21.34	9263859
2022-04-29	21.25	21.51	20.68	20.72	11859536
2022-05-02	21.07	21.19	20.54	21.06	12514366
2022-05-03	21.25	21.75	21.11	21.55	7301810
2022-05-04	21.57	22.13	21.25	22.05	7904880
2022-05-05	21.68	21.80	21.00	21.45	7214083
2022-05-06	21.40	21.45	20.81	21.12	10540056
2022-05-09	20.81	21.09	20.47	20.57	13179766
2022-05-10	20.75	20.89	19.70	20.19	11041865
2022-05-11	20.26	20.88	20.01	20.02	7493028
2022-05-12	19.90	20.10	19.33	19.82	9448827
2022-05-13	20.04	20.17	19.67	19.88	6210244
2022-05-16	19.85	19.99	19.36	19.72	5891769
2022-05-17	20.17	20.73	20.14	20.64	6167800
2022-05-18	20.41	20.53	19.76	19.93	6458440
2022-05-19	19.73	20.20	19.71	20.02	8677009
2022-05-20	20.22	20.37	19.58	20.15	7964047
2022-05-23	20.63	21.17	20.35	20.72	7979363
2022-05-24	20.67	20.74	19.99	20.43	6858451
2022-05-25	20.32	21.37	20.29	21.17	8443210
2022-05-26	21.26	21.74	21.26	21.61	6468616
2022-05-27	21.67	21.92	21.60	21.88	5991217
2022-05-31	21.53	22.23	21.47	22.09	9655293
2022-06-01	22.15	22.15	21.23	21.44	6971507
2022-06-02	21.47	21.99	21.35	21.89	5600732
2022-06-03	21.85	21.96	21.67	21.75	5480647
2022-06-06	21.96	22.16	21.70	21.78	4858544
2022-06-07	21.57	22.03	21.45	22.00	6421342
2022-06-08	21.81	21.84	21.55	21.80	4874957
2022-06-09	21.80	21.82	21.09	21.09	5031269
2022-06-10	20.53	20.77	20.09	20.14	6859973
2022-06-13	19.59	19.83	19.30	19.44	7646678
2022-06-14	19.55	19.85	19.11	19.35	7984773
2022-06-15	19.55	19.74	19.01	19.38	10165951
2022-06-16	19.05	19.05	18.35	18.55	7625812
2022-06-17	18.74	18.96	18.49	18.70	12373586
2022-06-21	19.16	19.31	18.92	19.09	5578146
2022-06-22	18.80	19.20	18.74	19.07	5366983
2022-06-23	18.95	19.02	18.18	18.42	9318309
2022-06-24	18.53	19.66	18.48	19.49	11636012
2022-06-27	19.65	19.69	19.11	19.35	6904007
2022-06-28	19.62	19.91	19.34	19.43	5446608
2022-06-29	19.52	19.60	19.05	19.24	5808548
2022-06-30	18.81	19.10	18.33	18.75	10637755
2022-07-01	18.69	19.12	18.44	19.03	7841547
2022-07-05	18.62	18.85	18.30	18.85	6946986
2022-07-06	18.66	18.88	18.40	18.56	7779762
2022-07-07	18.91	19.27	18.87	19.04	7757585
2022-07-08	19.19	19.25	18.80	19.02	7164875
2022-07-11	18.93	19.11	18.68	19.05	6919854
2022-07-12	18.62	19.36	18.62	18.97	7558393
2022-07-13	18.75	18.81	18.26	18.64	7021124
2022-07-14	18.16	18.34	18.01	18.24	5560189
2022-07-15	18.59	19.27	18.44	19.19	7459255
2022-07-18	19.51	19.89	19.33	19.46	4830409
2022-07-19	19.83	20.17	19.75	20.04	5010197
2022-07-20	19.93	20.29	19.84	20.27	5198399
2022-07-21	20.18	20.45	19.99	20.37	12503759
2022-07-22	20.93	21.19	20.03	20.65	12949054
2022-07-25	20.95	21.32	20.76	21.29	8174211
2022-07-26	21.12	21.24	20.58	20.62	8296852
2022-07-27	20.77	21.31	20.53	21.17	7714377
2022-07-28	21.13	21.23	20.72	20.92	6710822
2022-07-29	21.01	21.26	20.99	21.18	7986772
2022-08-01	21.00	21.24	20.81	21.12	8626119
2022-08-02	21.07	21.20	20.75	20.83	7598197
2022-08-03	21.06	21.29	20.94	21.15	7180714
2022-08-04	21.03	21.14	20.88	21.02	7372095
2022-08-05	21.00	21.53	20.95	21.35	6557399
2022-08-08	21.49	21.60	21.19	21.26	5571927
2022-08-09	21.32	21.47	21.17	21.46	5191950
2022-08-10	21.85	22.44	21.82	22.22	7268160
2022-08-11	22.48	22.67	22.43	22.64	6720670
2022-08-12	22.78	22.97	22.62	22.96	4816159
2022-08-15	22.70	23.02	22.65	22.91	4111451
2022-08-16	22.85	23.37	22.83	23.17	5159354
2022-08-17	22.82	22.95	22.63	22.84	6065376
2022-08-18	22.85	22.99	22.77	22.96	4496278
2022-08-19	22.78	22.86	22.48	22.60	4620693
2022-08-22	22.23	22.30	22.00	22.11	6649975
2022-08-23	22.16	22.38	22.05	22.05	5793351
2022-08-24	22.01	22.22	21.86	22.12	4819805
2022-08-25	22.21	22.54	22.12	22.52	4013616
2022-08-26	22.61	22.76	21.95	21.97	7138042
2022-08-29	21.76	21.94	21.54	21.74	4728085
2022-08-30	21.86	21.92	21.53	21.69	5574308
2022-08-31	21.76	21.93	21.58	21.47	8117270
2022-09-01	21.47	21.47	20.94	21.38	6340407
2022-09-02	21.69	21.89	21.18	21.28	6356731
2022-09-06	21.42	21.50	20.82	21.01	7301478
2022-09-07	20.94	21.63	20.87	21.55	5725972
2022-09-08	21.44	22.23	21.30	22.21	6591370
2022-09-09	22.36	22.53	22.19	22.21	9929813
2022-09-12	22.31	22.64	22.21	22.46	8489158
2022-09-13	21.98	22.17	21.57	21.68	9638937
2022-09-14	21.74	22.20	21.49	22.13	11095160
2022-09-15	22.24	22.80	22.19	22.44	7467815
2022-09-16	22.17	22.23	21.67	21.93	13704067
2022-09-19	21.71	22.32	21.63	22.24	5279326
2022-09-20	22.08	22.35	21.98	22.19	6310152
2022-09-21	22.32	22.50	21.87	21.87	8155010
2022-09-22	22.02	22.06	21.27	21.31	6240606
2022-09-23	21.04	21.15	20.59	20.88	6830975
2022-09-26	20.71	21.05	20.48	20.69	8071253
2022-09-27	20.82	21.04	20.10	20.41	8328293
2022-09-28	20.58	21.06	20.21	20.46	19665701
2022-09-29	20.14	20.34	19.64	19.87	10097990
2022-09-30	20.02	20.54	19.92	20.07	10594497
2022-10-03	20.31	20.65	19.86	20.52	9218928
2022-10-04	20.85	21.42	20.85	21.40	7203389
2022-10-05	21.07	21.31	21.00	21.17	6821685
2022-10-06	21.03	21.17	20.79	20.81	6031101
2022-10-07	20.68	20.73	20.25	20.45	10460756
2022-10-10	20.55	20.68	20.11	20.26	7426215
2022-10-11	20.17	20.27	19.79	19.89	7644317
2022-10-12	19.83	19.99	19.59	19.60	8707807
2022-10-13	19.32	20.94	19.15	20.88	9981799
2022-10-14	21.00	21.51	20.65	20.68	9317954
2022-10-17	21.23	21.42	20.95	21.25	9467202
2022-10-18	21.72	22.01	21.28	21.66	11347928
2022-10-19	21.44	21.65	20.81	20.90	9927019
2022-10-20	20.85	21.10	19.61	19.74	16959608
2022-10-21	19.85	20.69	19.10	19.52	24905226
2022-10-24	19.69	20.70	19.58	20.55	16159155
2022-10-25	20.36	21.28	20.26	21.23	11146420
2022-10-26	21.31	21.52	21.18	21.29	8612311
2022-10-27	21.49	21.74	21.44	21.55	8884697
2022-10-28	21.71	21.89	21.55	21.85	6064170
2022-10-31	21.82	22.14	21.76	21.95	7019192
2022-11-01	22.13	22.33	22.00	22.30	6303261
2022-11-02	22.31	22.51	21.83	21.85	7641234
2022-11-03	21.65	22.19	21.28	21.99	7648630
2022-11-04	22.28	22.74	22.08	22.46	7605563
2022-11-07	22.72	22.84	22.44	22.82	5121612
2022-11-08	22.87	22.95	22.61	22.83	7146612
2022-11-09	22.56	22.69	22.38	22.46	5708259
2022-11-10	23.19	23.40	22.91	23.28	8716781
2022-11-11	23.50	23.66	23.25	23.41	7080108
2022-11-14	23.34	23.48	22.90	22.91	4889542
2022-11-15	23.27	23.50	22.90	23.13	5785867
2022-11-16	23.07	23.14	22.62	22.69	6116297
2022-11-17	22.39	22.56	22.14	22.35	6360212
2022-11-18	22.77	22.87	22.22	22.49	5677427
2022-11-21	22.35	22.64	22.28	22.51	5621314
2022-11-22	22.71	22.87	22.57	22.66	3725951
2022-11-23	22.67	22.80	22.60	22.74	2784804
2022-11-25	22.85	22.98	22.80	22.87	1377504
2022-11-28	22.66	22.84	22.43	22.54	5422702
2022-11-29	22.58	22.93	22.48	22.91	4434924
2022-11-30	22.81	23.24	22.15	23.21	9060252
2022-12-01	23.37	23.44	22.75	22.99	8117801
2022-12-02	22.77	23.36	22.75	23.16	8925547
2022-12-05	23.00	23.03	21.76	21.98	10018999
2022-12-06	22.00	22.10	21.30	21.40	10502797
2022-12-07	21.27	21.90	21.23	21.59	10545826
2022-12-08	21.76	22.11	21.53	22.06	7741366
2022-12-09	21.96	22.23	21.83	22.02	5093132
2022-12-12	22.08	22.52	21.78	22.39	6884049
2022-12-13	22.85	22.95	21.46	21.65	11632380
2022-12-14	21.67	21.78	21.07	21.12	9303877
2022-12-15	20.90	20.98	20.60	20.82	8255931
2022-12-16	20.63	20.95	20.38	20.58	15597168
2022-12-19	20.56	20.89	20.47	20.60	6993883
2022-12-20	20.72	20.91	20.56	20.71	5876331
2022-12-21	20.97	21.17	20.95	21.04	5169241
2022-12-22	20.91	21.10	20.58	21.08	5778097
2022-12-23	21.06	21.32	21.05	21.22	4005298
2022-12-27	21.29	21.45	21.11	21.44	3646360
2022-12-28	21.44	21.54	21.15	21.25	4215900
2022-12-29	21.27	21.66	21.26	21.62	3697877
2022-12-30	21.49	21.70	21.41	21.56	3324229
2023-01-03	21.77	21.95	21.32	21.47	7741302
2023-01-04	21.80	22.07	21.62	21.91	7857293
2023-01-05	21.73	21.84	21.41	21.67	5704436
2023-01-06	21.81	22.47	21.58	22.39	5829366
2023-01-09	22.29	22.37	22.07	22.09	6034105
2023-01-10	21.91	22.19	21.85	22.03	5741026
2023-01-11	22.10	22.24	21.91	22.13	6590553
2023-01-12	22.29	22.49	22.13	22.36	5318805
2023-01-13	22.00	22.48	21.63	22.43	9809006
2023-01-17	22.37	22.51	22.14	22.43	6397000
2023-01-18	22.28	22.55	21.80	21.82	8585384
2023-01-19	21.48	21.75	21.11	21.69	12621028
2023-01-20	22.76	23.22	21.74	22.69	14212486
2023-01-23	22.83	23.04	22.60	22.96	10372492
2023-01-24	22.99	23.12	22.61	22.83	7757904
2023-01-25	22.76	22.93	22.60	22.90	6279587
2023-01-26	23.05	23.25	22.95	23.20	5572272
2023-01-27	23.25	23.50	23.18	23.40	5107285
2023-01-30	23.24	23.37	23.15	23.20	5910783
2023-01-31	23.27	23.55	23.01	23.54	7184184
2023-02-01	23.33	24.10	23.21	23.78	8606371
2023-02-02	23.91	24.33	23.66	23.95	6070761
2023-02-03	23.84	24.20	23.79	24.00	6160692
2023-02-06	23.85	23.89	23.60	23.69	6406093
2023-02-07	23.57	24.04	23.52	23.87	6651384
2023-02-08	23.60	23.97	23.50	23.85	14767029
2023-02-09	23.92	24.02	23.49	23.53	6677708
2023-02-10	23.40	23.68	23.35	23.67	5951858
2023-02-13	23.61	23.91	23.51	23.90	6449726
2023-02-14	23.88	24.02	23.57	23.85	5391925
2023-02-15	23.65	23.92	23.55	23.90	5275354
2023-02-16	23.64	23.86	23.45	23.66	6166157
2023-02-17	23.60	23.89	23.46	23.86	5687838
2023-02-21	23.54	23.61	23.00	23.19	7654420
2023-02-22	23.03	23.30	22.86	23.04	7211153
2023-02-23	23.05	23.30	22.68	23.01	6991091
2023-02-24	22.80	23.21	22.75	23.17	6375833
2023-02-27	23.40	23.53	23.20	23.27	6826706
2023-02-28	23.43	23.53	23.25	23.32	8711335
2023-03-01	23.19	23.42	23.07	23.36	6898614
2023-03-02	23.12	23.19	22.67	22.89	9873103
2023-03-03	23.00	23.40	22.90	23.35	7674615
2023-03-06	23.40	23.58	23.22	23.31	7120305
2023-03-07	23.15	23.24	22.39	22.40	9243503
2023-03-08	22.41	22.45	21.64	21.56	14364354
2023-03-09	21.37	21.40	20.47	20.66	14825054
2023-03-10	20.34	21.08	19.68	20.28	23657262
2023-03-13	14.21	20.11	13.94	18.85	41541724
2023-03-14	19.88	20.14	18.16	18.96	27123769
2023-03-15	18.26	18.66	17.38	17.65	31085343
2023-03-16	17.38	19.11	17.08	18.61	31923106
2023-03-17	18.22	18.47	17.54	17.89	40250886
2023-03-20	18.33	18.95	17.97	18.08	21455415
2023-03-21	18.76	19.17	18.72	18.98	21495414
2023-03-22	18.87	18.87	17.79	17.82	19665585
2023-03-23	17.91	18.29	17.40	17.53	26435633
2023-03-24	17.23	17.99	17.12	17.88	11571158
2023-03-27	18.52	18.75	17.92	18.26	20207416
2023-03-28	18.24	18.39	17.92	18.31	8968891
2023-03-29	18.62	18.67	18.29	18.66	14269689
2023-03-30	18.93	18.95	18.20	18.33	15354985
2023-03-31	18.55	18.60	18.25	18.56	12739478
2023-04-03	18.63	18.69	18.27	18.58	14968078
2023-04-04	18.68	18.69	17.97	18.31	11644243
2023-04-05	18.13	18.42	17.96	18.29	9358547
2023-04-06	18.30	18.59	18.22	18.36	6509457
2023-04-10	18.30	18.62	18.24	18.41	7980156
2023-04-11	18.45	18.68	18.33	18.50	5228351
2023-04-12	18.53	18.63	18.30	18.33	6426093
2023-04-13	18.34	18.45	18.05	18.39	9528019
2023-04-14	18.72	18.72	18.33	18.51	15091647
2023-04-17	18.41	18.97	18.22	18.94	10018225
2023-04-18	18.90	19.00	18.66	18.70	7978819
2023-04-19	18.96	19.39	18.70	19.22	11377455
2023-04-20	18.93	19.16	18.80	18.89	9404891
2023-04-21	18.38	18.68	17.23	18.36	16786398
2023-04-24	18.08	18.44	17.92	18.30	10149749
2023-04-25	17.98	18.21	17.67	17.81	14267851
2023-04-26	17.77	18.08	17.54	17.72	8273094
2023-04-27	17.79	18.14	17.74	18.00	7509936
2023-04-28	17.86	18.39	17.73	18.26	8922315
2023-05-01	18.24	18.27	17.56	17.84	11478318
2023-05-02	17.77	17.77	16.50	16.65	11862518
2023-05-03	16.78	17.11	16.23	16.31	13947622
2023-05-04	15.79	16.25	15.31	15.75	24716604
2023-05-05	16.46	16.55	16.05	16.54	14479748
2023-05-08	16.90	16.95	16.25	16.40	9316271
2023-05-09	16.12	16.46	15.98	16.30	8860686
2023-05-10	16.53	16.58	15.87	16.09	8453296
2023-05-11	15.91	16.01	15.52	15.52	11903608
2023-05-12	15.63	15.76	15.38	15.74	11187130
2023-05-15	15.74	16.24	15.68	16.16	7643725
2023-05-16	16.12	16.28	15.88	15.88	9544546
2023-05-17	16.04	16.90	16.04	16.86	10619647
2023-05-18	16.76	17.05	16.66	16.99	7355482
2023-05-19	17.06	17.11	16.53	16.86	8695772
2023-05-22	17.01	17.52	16.87	17.51	9175842
2023-05-23	17.53	18.03	17.46	17.67	9397502
2023-05-24	17.52	17.70	17.31	17.43	6201273
2023-05-25	17.34	17.59	17.21	17.38	7356354
2023-05-26	17.44	17.86	17.29	17.78	7317119
2023-05-30	17.98	18.07	17.54	17.89	9936675
2023-05-31	17.71	17.78	17.11	17.07	10726709
2023-06-01	17.37	17.47	16.88	17.36	7460873
2023-06-02	17.71	18.15	17.56	18.06	9686612
2023-06-05	18.12	17.93	17.52	18.06	7093024
2023-06-06	17.82	18.51	17.73	18.31	12295405
2023-06-07	18.42	18.77	18.15	18.68	15244992
2023-06-08	18.55	18.66	18.27	18.56	6480456
2023-06-09	18.50	18.67	18.32	18.47	7075183
2023-06-12	18.30	18.80	18.00	18.23	9517102
2023-06-13	18.15	18.58	18.07	18.45	13346718
2023-06-14	18.60	18.73	17.82	18.01	8320968
2023-06-15	17.98	18.45	17.91	18.32	7753562
2023-06-16	18.39	18.48	17.99	18.12	17528542
2023-06-20	18.04	18.04	17.71	17.87	7007097
2023-06-21	17.86	17.90	17.59	17.69	5499248
2023-06-22	17.65	17.68	17.14	17.15	7546982
2023-06-23	17.00	17.02	16.77	16.95	11736555
2023-06-26	17.13	17.38	17.10	17.32	8858779
2023-06-27	17.27	17.57	17.16	17.52	3835415
2023-06-28	17.51	17.52	17.24	17.37	5953398
2023-06-29	17.60	17.84	17.56	17.69	6982498
2023-06-30	17.81	17.92	17.59	17.82	7588488
2023-07-03	17.84	18.37	17.80	18.29	4241285
2023-07-05	18.16	18.42	18.01	18.13	7620117
2023-07-06	17.99	18.00	17.57	17.84	7491601
2023-07-07	17.87	18.51	17.87	18.33	8389265
2023-07-10	18.18	18.53	18.13	18.46	5901176
2023-07-11	18.60	18.73	18.39	18.71	5445385
2023-07-12	19.00	19.27	18.82	18.89	6345213
2023-07-13	18.98	19.27	18.92	19.24	6131674
2023-07-14	19.48	19.48	18.82	18.95	8047762
2023-07-17	18.95	19.35	18.89	19.20	5433747
2023-07-18	19.20	19.75	19.15	19.64	5532585
2023-07-19	19.93	20.13	19.57	20.02	8669573
2023-07-20	20.09	20.40	19.85	20.35	10674348
2023-07-21	20.62	20.68	19.37	19.72	12963599
2023-07-24	19.95	20.23	19.84	20.00	7794324
2023-07-25	20.15	20.29	19.87	19.94	6688845
2023-07-26	20.22	20.41	20.06	20.23	7745044
2023-07-27	20.36	20.46	19.92	19.96	5404144
2023-07-28	20.21	20.28	19.97	20.25	4619033
2023-07-31	20.30	20.44	20.20	20.37	5374166
2023-08-01	20.26	20.37	20.06	20.35	6832603
2023-08-02	20.08	20.34	19.99	20.26	9115130
2023-08-03	20.17	20.51	20.02	20.50	7033301
2023-08-04	20.43	20.85	20.39	20.61	7428861
2023-08-07	20.74	21.02	20.64	20.98	7619782
2023-08-08	20.34	20.95	20.09	20.90	8611536
2023-08-09	20.79	20.86	20.53	20.61	6060541
2023-08-10	20.78	20.89	20.60	20.69	5667507
2023-08-11	20.60	20.82	20.48	20.62	4138249
2023-08-14	20.46	20.46	20.21	20.29	4501503
2023-08-15	20.00	20.09	19.73	19.74	5476951
2023-08-16	19.62	19.71	19.42	19.49	6008537
2023-08-17	19.62	19.73	19.52	19.60	6373113
2023-08-18	19.45	19.76	19.32	19.54	5633257
2023-08-21	19.62	19.66	19.29	19.39	6299835
2023-08-22	19.34	19.44	18.38	18.42	9387164
2023-08-23	18.36	18.81	18.18	18.80	8154934
2023-08-24	18.80	19.11	18.68	18.77	5525978
2023-08-25	18.80	18.90	18.46	18.54	4915999
2023-08-28	18.72	18.93	18.62	18.77	4098845
2023-08-29	18.82	18.98	18.64	18.87	6524966
2023-08-30	18.86	18.93	18.54	18.34	6490914
2023-08-31	18.46	18.56	18.30	18.34	10171468
2023-09-01	18.55	18.66	18.46	18.56	7725607
2023-09-05	18.57	18.81	18.36	18.42	5747878
2023-09-06	18.25	18.35	17.91	18.11	7013491
2023-09-07	18.06	18.27	17.72	17.79	9863990
2023-09-08	17.85	18.02	17.58	17.92	7580202
2023-09-11	18.15	18.32	17.95	17.97	7318282
2023-09-12	18.05	18.33	18.00	18.19	6196315
2023-09-13	18.39	18.39	17.75	17.86	6359956
2023-09-14	18.08	18.21	17.83	17.98	9729682
2023-09-15	17.80	18.03	17.70	17.96	15295628
2023-09-18	17.90	17.95	17.69	17.80	4871259
2023-09-19	17.86	17.96	17.72	17.94	7735477
2023-09-20	18.12	18.23	17.78	17.81	8504533
2023-09-21	17.75	17.96	17.42	17.42	7095745
2023-09-22	17.44	17.51	17.04	17.06	7457235
2023-09-25	17.03	17.33	16.95	17.30	7504835
2023-09-26	17.09	17.31	16.86	16.87	8436730
2023-09-27	16.92	17.00	16.62	16.94	10992858
2023-09-28	16.87	17.25	16.85	17.04	7952936
2023-09-29	17.25	17.52	17.13	17.20	8740040
2023-10-02	17.08	17.13	16.46	16.52	12951860
2023-10-03	16.39	16.47	16.03	16.38	12657087
2023-10-04	16.46	16.52	16.17	16.42	10824343
2023-10-05	16.29	16.68	16.23	16.56	10817334
2023-10-06	16.35	16.67	16.14	16.52	11894232
2023-10-09	16.39	16.61	16.26	16.41	9831885
2023-10-10	16.59	16.77	16.51	16.57	9235928
2023-10-11	16.55	16.82	16.38	16.49	5637398
2023-10-12	16.52	16.55	16.16	16.29	6367119
2023-10-13	16.46	16.49	15.95	16.03	7569286
2023-10-16	16.22	16.55	16.14	16.54	7750956
2023-10-17	16.44	16.98	16.44	16.79	8344014
2023-10-18	16.67	16.80	16.48	16.54	9921294
2023-10-19	16.68	16.90	16.42	16.48	11228850
2023-10-20	14.47	14.95	13.82	14.44	37373001
2023-10-23	14.25	14.58	14.18	14.19	16855661
2023-10-24	14.22	14.40	14.00	14.17	19157537
2023-10-25	14.05	14.31	13.72	14.06	17128235
2023-10-26	14.09	14.62	14.01	14.43	13223957
2023-10-27	14.29	14.37	13.97	14.01	10743983
2023-10-30	14.19	14.34	13.95	14.22	14051378
2023-10-31	14.31	14.61	14.28	14.53	9568574
2023-11-01	14.50	14.67	14.37	14.54	9314995
2023-11-02	14.69	15.44	14.60	15.43	9298668
2023-11-03	15.86	16.15	15.69	15.74	12918024
2023-11-06	15.76	15.87	15.41	15.48	8445968
2023-11-07	15.37	15.48	15.28	15.36	6646784
2023-11-08	15.32	15.38	15.14	15.25	6332074
2023-11-09	15.33	15.41	14.97	15.02	6527260
2023-11-10	15.10	15.16	14.88	15.12	6380431
2023-11-13	14.97	15.11	14.86	14.99	5927224
2023-11-14	15.51	16.14	15.49	15.92	8531483
2023-11-15	15.95	16.30	15.92	16.20	9286098
2023-11-16	16.17	16.28	15.87	16.08	9392688
2023-11-17	16.24	16.43	16.11	16.41	6684958
2023-11-20	16.32	16.38	16.08	16.30	5744949
2023-11-21	16.20	16.25	15.94	15.96	6156453
2023-11-22	16.12	16.17	15.87	16.04	3770005
2023-11-24	16.09	16.14	15.96	16.05	2510387
2023-11-27	15.92	16.07	15.79	15.97	6079218
2023-11-28	15.98	16.08	15.82	16.00	9558049
2023-11-29	16.18	16.61	16.16	16.47	7337046
2023-11-30	16.59	16.81	16.51	16.68	10424087
2023-12-01	16.62	17.65	16.60	17.57	11017605
2023-12-04	17.34	17.71	17.31	17.64	8158145
2023-12-05	17.50	17.50	16.98	17.00	14188268
2023-12-06	17.21	17.60	17.08	16.86	9195696
2023-12-07	16.97	17.28	16.87	17.25	8886498
2023-12-08	17.33	17.70	17.22	17.44	7372592
2023-12-11	17.38	17.59	17.34	17.47	6780691
2023-12-12	17.49	17.50	17.23	17.26	6671008
2023-12-13	17.25	18.15	17.18	18.10	11750791
2023-12-14	18.76	19.78	18.60	19.60	21939264
2023-12-15	19.48	19.74	19.20	19.53	21975414
2023-12-18	19.69	19.69	19.08	19.13	10048677
2023-12-19	19.11	19.43	19.01	19.36	8389774
2023-12-20	19.26	19.58	18.96	18.97	8305528
2023-12-21	19.18	19.28	18.94	19.14	6790957
2023-12-22	19.24	19.41	19.08	19.27	4685533
2023-12-26	19.30	19.62	19.22	19.57	4500091
2023-12-27	19.59	19.65	19.41	19.54	4563318
2023-12-28	19.57	19.62	19.50	19.55	3783145
2023-12-29	19.52	19.58	19.33	19.38	4118279
2024-01-02	19.15	19.70	19.06	19.50	7612840
2024-01-03	19.20	19.27	18.76	18.80	8616421
2024-01-04	18.81	19.20	18.68	18.97	6867936
2024-01-05	18.87	19.51	18.80	19.39	8809408
2024-01-08	19.28	19.52	19.17	19.51	5250624
2024-01-09	19.44	19.46	19.08	19.12	11561979
2024-01-10	19.11	19.11	18.72	18.92	11157655
2024-01-11	18.79	18.83	18.35	18.57	9862195
2024-01-12	18.64	18.73	18.10	18.28	11575179
2024-01-16	17.99	18.19	17.87	17.95	8907188
2024-01-17	17.65	18.04	17.52	17.94	8966255
2024-01-18	18.05	18.13	17.69	17.95	11401078
2024-01-19	17.95	18.67	17.70	18.62	12612740
2024-01-22	18.75	19.11	18.72	19.07	9640047
2024-01-23	19.16	19.28	18.77	18.97	5910684
2024-01-24	19.20	19.33	18.96	19.25	6693287
2024-01-25	19.48	19.52	18.94	19.13	10631436
2024-01-26	19.23	19.34	19.03	19.15	7811470
2024-01-29	19.12	19.42	19.10	19.40	5945261
2024-01-30	19.37	19.65	19.37	19.48	5903628
2024-01-31	18.86	19.27	18.67	18.67	13833446
2024-02-01	18.71	18.80	17.52	18.22	18174701
2024-02-02	17.97	18.39	17.89	18.30	10951171
2024-02-05	18.11	18.11	17.82	17.96	9002618
2024-02-06	17.87	18.14	17.73	17.86	10609466
2024-02-07	17.97	18.04	17.42	17.84	11993366
2024-02-08	17.70	17.99	17.61	17.89	8686282
2024-02-09	17.83	18.10	17.72	18.00	9743499
2024-02-12	18.05	18.68	17.92	18.46	8061859
2024-02-13	18.06	18.15	17.61	17.89	11382691
2024-02-14	18.14	18.34	18.06	18.29	6968823
2024-02-15	18.41	18.83	18.41	18.55	6784236
2024-02-16	18.32	18.59	18.26	18.48	5519919
2024-02-20	18.32	18.61	18.26	18.42	6049153
2024-02-21	18.33	18.40	17.76	18.33	14635631
2024-02-22	18.33	18.60	18.04	18.23	8950513
2024-02-23	18.29	18.42	18.07	18.28	5413866
2024-02-26	18.22	18.46	18.12	18.23	7313232
2024-02-27	18.35	18.59	18.31	18.58	5919761
2024-02-28	18.50	18.68	18.46	18.33	7011031
2024-02-29	18.60	18.87	18.50	18.63	11593883
2024-03-01	18.49	18.66	18.16	18.59	7490679
2024-03-04	19.00	19.21	18.81	19.02	8520722
2024-03-05	18.95	19.69	18.95	19.49	8543641
2024-03-06	19.47	19.52	19.05	19.32	10905540
2024-03-07	19.51	19.83	19.45	19.55	10504880
2024-03-08	19.78	19.89	19.61	19.69	8768296
2024-03-11	19.62	19.77	19.50	19.57	6778884
2024-03-12	19.60	19.69	19.33	19.35	8502700
2024-03-13	19.40	19.57	19.29	19.40	6076569
2024-03-14	19.22	19.40	18.72	18.89	8690855
2024-03-15	18.73	19.23	18.67	19.05	37178761
2024-03-18	19.26	19.36	18.99	19.18	5137027
2024-03-19	19.13	19.36	19.03	19.32	7664707
2024-03-20	19.20	19.87	19.17	19.77	6982408
2024-03-21	19.91	20.27	19.91	20.15	8544224
2024-03-22	20.25	20.35	19.84	19.86	6199871
2024-03-25	19.91	20.13	19.85	19.95	5911309
2024-03-26	20.05	20.11	19.90	19.91	4329432
2024-03-27	20.13	20.69	20.05	20.68	6171277
2024-03-28	20.68	21.08	20.68	21.04	8206728
2024-04-01	21.06	21.06	20.47	20.56	5925474
2024-04-02	20.44	20.52	20.22	20.36	6915395
2024-04-03	20.37	20.54	20.21	20.23	4968904
2024-04-04	20.54	20.64	20.00	20.06	5238761
2024-04-05	19.94	20.19	19.79	20.15	3490358
2024-04-08	20.25	20.57	20.18	20.40	4611639
2024-04-09	20.50	20.69	20.36	20.69	5321354
2024-04-10	20.29	20.30	19.54	19.68	6684261
2024-04-11	19.72	19.76	19.20	19.41	8061078
2024-04-12	19.05	19.30	18.94	19.19	6276907
2024-04-15	19.38	19.65	19.09	19.22	6936603
2024-04-16	19.00	19.08	18.66	18.81	7244809
2024-04-17	18.98	19.04	18.69	18.86	8080318
2024-04-18	18.89	19.19	18.83	19.00	9397066
2024-04-19	18.95	18.96	18.40	18.90	18046100
2024-04-22	18.84	19.27	18.70	19.18	13334511
2024-04-23	19.24	19.51	19.08	19.35	10539799
2024-04-24	19.14	19.83	19.13	19.77	11041551
2024-04-25	20.00	20.03	19.35	19.61	9220858
2024-04-26	19.66	19.92	19.53	19.62	5245531
2024-04-29	19.65	19.80	19.57	19.67	4540190
2024-04-30	19.51	19.67	19.25	19.27	5531902
2024-05-01	19.36	19.98	19.34	19.57	7339310
2024-05-02	19.79	19.81	19.39	19.64	4897189
2024-05-03	19.91	20.08	19.72	19.80	4133671
2024-05-06	20.00	20.02	19.76	19.83	5926899
2024-05-07	19.95	20.00	19.62	19.65	7865407
2024-05-08	19.52	19.74	19.43	19.74	9638499
2024-05-09	19.62	19.82	19.61	19.78	6587879
2024-05-10	19.81	19.88	19.74	19.83	7888569
2024-05-13	19.93	20.05	19.86	19.93	5749546
2024-05-14	20.11	20.36	19.97	20.10	7291191
2024-05-15	20.28	20.37	20.10	20.26	6375977
2024-05-16	20.17	20.29	20.08	20.10	4156284
2024-05-17	20.27	20.27	20.07	20.18	3248438
2024-05-20	20.18	20.21	19.84	19.88	3436860
2024-05-21	19.96	20.04	19.83	19.89	5415630
2024-05-22	19.76	19.78	19.35	19.48	5775675
2024-05-23	19.45	19.48	18.84	18.92	6810112
2024-05-24	18.97	19.14	18.91	19.12	3559595
2024-05-28	19.15	19.28	18.94	19.06	5931640
2024-05-29	18.71	18.79	18.31	18.64	8225934
2024-05-30	18.81	19.01	18.64	19.00	5945643
2024-05-31	19.10	19.38	19.00	19.11	13353858
2024-06-03	19.24	19.29	18.66	18.92	5484894
2024-06-04	18.66	18.94	18.61	18.66	4834380
2024-06-05	18.77	18.78	18.55	18.73	3635658
2024-06-06	18.76	18.84	18.53	18.64	6845130
2024-06-07	18.47	18.67	18.44	18.60	5173254
2024-06-10	18.26	18.36	18.00	18.19	9004009
2024-06-11	17.98	18.22	17.72	18.19	11162198
2024-06-12	18.73	19.18	18.58	18.69	11038632
2024-06-13	18.59	18.78	18.41	18.75	8277204
2024-06-14	18.54	18.72	18.49	18.65	7175337
2024-06-17	18.66	18.91	18.49	18.90	5213961
2024-06-18	18.90	19.04	18.80	18.98	5321359
2024-06-20	18.90	19.01	18.84	18.91	4414895
2024-06-21	18.86	18.98	18.68	18.93	11028260
2024-06-24	19.05	19.41	18.82	19.31	6224865
2024-06-25	19.24	19.42	19.00	19.02	6169395
2024-06-26	18.87	18.99	18.67	18.88	6873893
2024-06-27	18.86	19.21	18.72	19.20	7364795
2024-06-28	19.35	20.05	19.31	20.04	13355871
2024-07-01	20.10	20.44	19.89	19.90	9129339
2024-07-02	19.86	20.12	19.84	20.09	6434344
2024-07-03	20.19	20.33	19.89	19.89	5070578
2024-07-05	19.89	19.95	19.50	19.51	10228003
2024-07-08	19.65	19.95	19.59	19.79	5822649
2024-07-09	19.65	20.21	19.60	20.11	7062492
2024-07-10	20.11	20.25	20.00	20.19	6046935
2024-07-11	20.47	20.80	20.28	20.71	12536660
2024-07-12	20.75	20.81	20.45	20.47	11522580
2024-07-15	20.82	21.16	20.76	21.00	8411768
2024-07-16	21.01	21.83	20.90	21.77	8772030
2024-07-17	21.56	22.25	21.49	22.11	7534857
2024-07-18	22.00	22.64	21.98	22.09	13159627
2024-07-19	21.85	22.52	21.18	22.09	18490759
2024-07-22	22.14	22.44	21.82	22.39	12762713
2024-07-23	22.35	22.84	22.20	22.39	11029858
2024-07-24	22.39	22.62	22.06	22.11	8384612
2024-07-25	22.03	22.86	22.03	22.55	7900702
2024-07-26	22.61	22.80	22.49	22.76	7329041
2024-07-29	22.81	22.88	22.36	22.43	6610774
2024-07-30	22.64	22.84	22.47	22.73	5419236
2024-07-31	22.62	22.74	22.33	22.37	8303212
2024-08-01	22.38	22.44	21.43	21.54	8660859
2024-08-02	21.06	21.11	20.41	20.88	8259515
2024-08-05	20.28	20.63	19.88	20.41	8178241
2024-08-06	20.36	20.97	20.24	20.69	5878793
2024-08-07	21.06	21.24	20.48	20.49	5303596
2024-08-08	20.79	20.94	20.62	20.83	4973068
2024-08-09	20.82	20.89	20.66	20.73	6177579
2024-08-12	20.96	21.25	20.52	20.75	9194238
2024-08-13	20.90	20.92	20.60	20.89	5943014
2024-08-14	20.99	21.06	20.81	20.89	5678998
2024-08-15	21.28	21.53	21.04	21.13	7098915
2024-08-16	21.11	21.53	21.02	21.50	5037660
2024-08-19	21.51	21.79	21.50	21.76	4141527
2024-08-20	21.64	21.92	21.64	21.84	7250277
2024-08-21	21.92	21.96	21.51	21.79	5965316
2024-08-22	21.76	22.28	21.76	22.16	6464279
2024-08-23	22.31	22.99	22.25	22.81	10817689
2024-08-26	23.00	23.09	22.63	22.79	6183499
2024-08-27	22.68	22.83	22.58	22.76	4990420
2024-08-28	22.74	23.15	22.65	22.98	4592216
2024-08-29	23.07	23.39	22.77	23.21	5318374
2024-08-30	23.26	23.47	23.18	23.17	13068445
2024-09-03	23.08	23.39	22.96	23.00	6637859
2024-09-04	22.93	23.11	22.60	22.83	6410920
2024-09-05	23.00	23.09	22.49	22.61	7210880
2024-09-06	22.64	22.83	22.07	22.17	8837397
2024-09-09	22.30	22.76	22.29	22.55	5794194
2024-09-10	22.58	22.64	21.87	22.32	8460193
2024-09-11	21.99	22.14	21.33	22.00	9847544
2024-09-12	22.03	22.22	21.75	21.93	7586192
2024-09-13	22.00	22.25	21.65	21.97	6943462
2024-09-16	22.02	22.34	22.02	22.30	6602396
2024-09-17	22.42	22.82	22.37	22.53	5077296
2024-09-18	22.61	23.15	22.44	22.72	6598462
2024-09-19	22.97	23.43	22.90	23.36	9119435
2024-09-20	23.28	23.29	23.01	23.11	15208985
2024-09-23	23.18	23.31	22.77	22.91	5168629
2024-09-24	23.04	23.24	22.77	22.92	7821656
2024-09-25	22.90	22.91	22.49	22.54	5024560
2024-09-26	22.78	22.93	22.59	22.90	5894545
2024-09-27	22.96	23.26	22.83	23.03	4541059
2024-09-30	23.01	23.37	22.86	23.33	7454836
2024-10-01	23.14	23.24	22.34	22.54	9990228
2024-10-02	22.54	23.14	22.46	22.56	8778661
2024-10-03	22.50	22.56	22.24	22.43	7960881
2024-10-04	22.80	22.98	22.54	22.84	7376486
2024-10-07	22.83	22.92	22.58	22.81	4426248
2024-10-08	22.86	23.03	22.71	22.74	4379201
2024-10-09	22.73	23.22	22.62	23.08	6084663
2024-10-10	23.05	23.30	22.94	23.04	4967936
2024-10-11	23.30	23.82	23.28	23.69	7084266
2024-10-14	23.74	23.97	23.49	23.85	5191098
2024-10-15	23.97	24.33	23.74	23.76	10042972
2024-10-16	23.96	24.30	23.86	23.98	7567249
2024-10-17	24.04	24.26	23.82	23.98	12409702
2024-10-18	24.32	24.47	23.68	23.82	11191479
2024-10-21	24.05	24.10	23.47	23.63	11433280
2024-10-22	23.63	23.80	23.37	23.64	9066587
2024-10-23	23.55	23.75	23.42	23.64	5810721
2024-10-24	24.01	24.01	23.57	23.76	9158177
2024-10-25	23.91	24.01	23.39	23.50	7022663
2024-10-28	23.65	24.13	23.63	24.06	7344261
2024-10-29	24.08	24.21	23.78	23.87	5798021
2024-10-30	23.83	24.45	23.83	24.06	7778817
2024-10-31	24.21	24.32	23.86	23.87	7391005
2024-11-01	23.91	24.12	23.52	23.56	7072878
2024-11-04	23.58	23.65	23.26	23.39	6051053
2024-11-05	23.47	23.69	23.41	23.62	4771737
2024-11-06	25.02	26.33	24.91	26.31	20811368
2024-11-07	26.05	26.12	25.25	25.41	9131533
2024-11-08	25.46	25.75	25.24	25.62	6487977
2024-11-11	26.00	26.31	25.93	26.20	7492212
2024-11-12	25.94	26.32	25.93	26.18	7045318
2024-11-13	26.38	26.73	26.03	26.10	6713633
2024-11-14	26.20	26.41	26.02	26.27	9158848
2024-11-15	26.45	26.56	26.13	26.36	9270689
2024-11-18	26.30	26.46	26.20	26.33	6366201
2024-11-19	26.04	26.35	25.98	26.26	6214932
2024-11-20	26.39	26.39	26.11	26.26	6632882
2024-11-21	26.49	26.92	26.32	26.74	6853987
2024-11-22	26.92	27.32	26.75	27.28	7976877
2024-11-25	27.51	27.96	27.42	27.47	11189728
2024-11-26	27.30	27.49	27.22	27.31	6036361
2024-11-27	27.47	27.63	27.21	27.25	5390178
2024-11-29	27.35	27.44	27.05	27.01	4016607
2024-12-02	27.07	27.12	26.48	26.53	6647358
2024-12-03	26.59	26.65	26.19	26.34	5504763
2024-12-04	26.28	26.42	26.01	26.30	8001362
2024-12-05	26.45	26.66	26.22	26.29	5871480
2024-12-06	26.40	26.58	26.07	26.26	4042405
2024-12-09	26.11	26.25	25.68	25.73	6824072
2024-12-10	25.89	25.91	25.26	25.33	10201762
2024-12-11	25.64	25.65	25.30	25.40	8280256
2024-12-12	25.37	25.52	24.89	25.05	9574858
2024-12-13	25.04	25.11	24.77	25.11	7466738
2024-12-16	25.21	25.28	24.91	25.18	7852264
2024-12-17	24.91	25.08	24.47	24.61	7187686
2024-12-18	24.69	24.77	23.24	23.29	8936905
2024-12-19	23.58	23.78	23.07	23.17	8786519
2024-12-20	23.03	23.90	23.01	23.77	29520865
2024-12-23	23.65	23.92	23.55	23.84	5356790
2024-12-24	23.80	24.02	23.67	24.02	2591977
2024-12-26	23.88	24.01	23.70	23.99	5432905
2024-12-27	23.78	24.15	23.62	23.74	6100167
2024-12-30	23.49	23.75	23.35	23.66	6012962
2024-12-31	23.67	23.85	23.44	23.52	7412468
2025-01-02	23.62	23.76	23.25	23.26	8641815
2025-01-03	23.33	23.67	23.16	23.62	7709659
2025-01-06	23.77	24.28	23.65	23.78	10026493
2025-01-07	23.87	24.15	23.63	23.85	8402477
2025-01-08	23.83	23.98	23.46	23.82	7851863
2025-01-10	23.46	23.59	22.94	23.06	6557709
2025-01-13	23.03	23.64	22.97	23.62	9145137
2025-01-14	23.94	24.12	23.73	24.00	7821606
2025-01-15	24.80	24.88	24.45	24.70	9422913
2025-01-16	24.39	24.67	24.17	24.52	9896586
2025-01-17	25.12	25.12	24.03	24.20	15291468
2025-01-21	24.26	24.84	24.13	24.65	12669726
2025-01-22	24.55	24.55	24.12	24.32	9213579
2025-01-23	24.39	24.47	24.13	24.26	5116195
2025-01-24	24.13	24.61	24.06	24.47	5209602
2025-01-27	24.61	24.78	24.38	24.77	7121126
2025-01-28	24.71	24.86	24.54	24.75	8675540
2025-01-29	24.75	25.25	24.57	24.58	7472642
2025-01-30	24.89	25.04	24.54	24.77	6473655
2025-01-31	24.70	24.92	24.51	24.64	13614481
2025-02-03	23.94	24.27	23.69	24.05	7172950
2025-02-04	24.10	24.61	24.06	24.36	6742732
2025-02-05	24.50	24.52	24.05	24.32	6244753
2025-02-06	24.49	24.70	24.36	24.64	5397469
2025-02-07	24.70	24.70	24.21	24.45	4714987
2025-02-10	24.49	24.50	24.05	24.08	4990035
2025-02-11	23.94	24.46	23.87	24.39	7163731
2025-02-12	24.08	24.14	23.90	23.99	6645208
2025-02-13	23.98	24.06	23.83	24.05	5623605
2025-02-14	24.16	24.49	24.09	24.32	8729992
2025-02-18	24.38	24.70	24.31	24.66	7556565
2025-02-19	24.39	24.71	24.38	24.52	5666697
2025-02-20	24.52	24.58	23.86	24.06	8375737
2025-02-21	24.17	24.19	23.35	23.39	9066395
2025-02-24	23.48	23.73	23.21	23.44	7279665
2025-02-25	23.59	23.75	23.23	23.37	8472360
2025-02-26	23.45	23.71	23.29	23.38	4752583
2025-02-27	23.39	23.81	23.32	23.40	11692379
2025-02-28	23.57	23.76	23.33	23.46	8334008
2025-03-03	23.56	23.78	22.93	23.14	6678574
2025-03-04	22.89	22.91	21.87	22.36	10815928
2025-03-05	22.34	22.49	21.62	22.09	10910531
2025-03-06	21.86	22.09	21.61	21.95	10475566
2025-03-07	21.86	22.18	21.46	22.07	10446561
2025-03-10	21.69	22.02	21.31	21.53	12826427
2025-03-11	21.60	21.74	20.95	20.99	10254064
2025-03-12	21.23	21.30	20.68	21.06	11286658
2025-03-13	21.24	21.38	20.80	20.84	6914370
2025-03-14	21.17	21.46	21.05	21.43	5857269
2025-03-17	21.35	21.59	21.15	21.54	8173766
2025-03-18	21.53	21.57	21.24	21.48	9839455
2025-03-19	21.48	21.96	21.40	21.75	6870127
2025-03-20	21.50	21.95	21.46	21.68	7736592
2025-03-21	21.51	21.79	21.29	21.71	38595225
2025-03-24	21.93	22.37	21.91	22.27	6572149
2025-03-25	22.30	22.59	22.16	22.42	8350315
2025-03-26	22.51	22.86	22.20	22.24	6674442
2025-03-27	22.21	22.26	21.88	21.93	5411496
2025-03-28	21.80	22.03	21.28	21.42	5097865
2025-03-31	21.21	21.85	21.14	21.73	9062322
2025-04-01	21.60	21.76	21.30	21.57	7170836
2025-04-02	21.21	22.05	21.17	22.02	7369661
2025-04-03	20.82	20.92	19.60	19.61	12987722
2025-04-04	18.97	19.03	18.03	18.66	14885114
2025-04-07	18.18	19.61	17.79	18.68	22347096
2025-04-08	19.27	19.61	18.03	18.34	13295096
2025-04-09	18.11	20.31	17.74	20.00	18922868
2025-04-10	19.45	19.64	18.27	19.00	16402671
2025-04-11	18.89	19.07	18.30	18.97	13081991
2025-04-14	19.31	19.45	18.92	19.27	7134334
2025-04-15	19.33	19.82	19.28	19.43	9745012
2025-04-16	19.40	19.53	19.01	19.17	12571397
2025-04-17	20.29	21.40	18.86	19.31	18651945
2025-04-21	19.15	19.23	18.83	19.09	8791600
2025-04-22	19.39	19.78	19.31	19.78	10732819
2025-04-23	20.31	20.82	19.88	20.02	7553481
2025-04-24	19.89	20.58	19.83	20.54	8695233
2025-04-25	20.37	20.53	20.16	20.28	6572772
2025-04-28	20.30	20.56	20.19	20.46	5151220
2025-04-29	20.33	20.57	20.19	20.52	5584175
2025-04-30	20.07	20.45	19.93	20.41	6629792
2025-05-01	20.33	20.72	20.18	20.51	5091619
2025-05-02	20.88	21.10	20.76	21.05	5370347
2025-05-05	20.82	21.37	20.55	21.11	9176702
2025-05-06	20.75	21.03	20.67	20.71	4772671
2025-05-07	20.86	21.03	20.67	20.78	5447845
2025-05-08	21.01	21.42	20.90	21.30	5981334
2025-05-09	21.31	21.37	21.11	21.16	7438087
2025-05-12	22.11	22.43	21.93	22.25	9459781
2025-05-13	22.29	22.52	22.20	22.44	6510996
2025-05-14	22.32	22.54	22.27	22.44	8373130
2025-05-15	22.45	22.55	22.23	22.46	5749567
2025-05-16	22.45	22.68	22.32	22.59	4805232
2025-05-19	22.33	22.55	22.28	22.54	5162233
2025-05-20	22.46	22.50	22.17	22.25	4874249
2025-05-21	21.96	22.04	21.32	21.32	6421978
2025-05-22	21.29	21.56	21.19	21.37	7082977
2025-05-23	20.81	21.36	20.81	21.24	5621572
2025-05-27	21.57	21.69	21.30	21.67	5924072
2025-05-28	21.65	21.78	21.32	21.33	6733899
2025-05-29	21.49	21.57	21.34	21.57	6978934
2025-05-30	21.45	21.55	21.28	21.19	12194713
2025-06-02	21.19	21.20	20.79	21.11	6311842
2025-06-03	21.02	21.57	21.01	21.53	5752531
2025-06-04	21.50	21.66	21.30	21.30	6233274
2025-06-05	21.31	21.40	21.12	21.32	5007317
2025-06-06	21.73	22.12	21.43	22.05	11085190
2025-06-09	22.14	22.37	22.03	22.09	8651291
2025-06-10	22.10	22.51	22.00	22.36	10581426
2025-06-11	22.47	22.58	22.21	22.29	14710857
2025-06-12	22.09	22.16	21.81	22.08	8155256
2025-06-13	21.77	21.85	21.42	21.51	10896425
2025-06-16	21.82	21.86	21.57	21.68	12151336
2025-06-17	21.47	21.69	21.40	21.54	11073346
2025-06-18	21.50	22.09	21.44	21.96	13444956
2025-06-20	22.17	22.24	21.99	22.20	21251687
2025-06-23	22.06	22.67	22.00	22.64	9331343
2025-06-24	22.83	23.12	22.83	22.88	11431829
2025-06-25	22.87	22.98	22.69	22.89	8770571
2025-06-26	23.04	23.41	22.95	23.35	7746068
2025-06-27	23.40	23.56	23.24	23.35	10748886
2025-06-30	23.45	23.68	23.42	23.52	9647815
2025-07-01	23.35	24.33	23.35	24.17	11081615
2025-07-02	24.31	24.62	24.11	24.55	8659246
2025-07-03	24.77	24.99	24.60	24.80	4691570
2025-07-07	24.76	24.92	24.40	24.57	7645844
2025-07-08	24.67	24.84	24.41	24.66	8879822
2025-07-09	24.88	24.96	24.59	24.63	8090475
2025-07-10	24.66	25.03	24.59	24.84	6482341
2025-07-11	24.64	24.82	24.51	24.69	6445150
2025-07-14	24.64	24.80	24.52	24.70	7096285
2025-07-15	24.64	24.73	23.96	24.03	12049306
2025-07-16	24.17	24.21	23.68	24.08	11168547
2025-07-17	24.04	24.61	23.96	24.51	10246566
2025-07-18	25.50	26.16	25.45	26.01	23430333
2025-07-21	26.16	26.42	25.87	26.05	17171905
2025-07-22	26.05	26.45	25.96	26.20	18208226
2025-07-23	26.38	26.46	26.19	26.37	24666843
2025-07-24	26.48	26.66	26.24	26.30	25188107
2025-07-25	26.28	26.46	25.86	26.42	18073530
2025-07-28	26.44	26.51	26.17	26.30	20406304
2025-07-29	26.48	26.48	26.15	26.19	19801043
2025-07-30	26.28	26.36	25.54	25.70	17971076
2025-07-31	25.61	25.76	25.23	25.33	18280804
2025-08-01	24.91	24.98	24.40	24.89	14881881
2025-08-04	25.02	25.24	24.89	25.18	13331261
2025-08-05	25.26	25.31	24.75	25.18	11527662
2025-08-06	25.20	25.27	24.92	24.93	9542074
2025-08-07	25.20	25.20	24.60	24.64	9196885
2025-08-08	24.82	25.01	24.58	24.92	7576771
2025-08-11	24.99	25.12	24.59	24.63	11623595
2025-08-12	24.84	25.34	24.75	25.33	21327533
2025-08-13	25.51	25.96	25.38	25.84	23710325
2025-08-14	25.64	26.05	25.45	26.05	17437973
2025-08-15	26.14	26.20	25.60	25.60	16244538
2025-08-18	25.53	25.72	25.41	25.69	10508150
2025-08-19	25.64	26.01	25.61	25.72	15819734
2025-08-20	25.73	25.90	25.56	25.86	13900273
2025-08-21	25.69	25.87	25.55	25.74	14219350
2025-08-22	25.87	26.85	25.81	26.76	17469032
2025-08-25	26.75	26.89	26.65	26.65	21616328
2025-08-26	26.58	27.12	26.42	27.08	19625081
2025-08-27	26.98	27.54	26.89	27.41	20348995
2025-08-28	27.58	27.58	27.17	27.33	18288980
2025-08-29	27.35	27.55	27.24	27.13	15961301
2025-09-02	26.77	26.92	26.57	26.89	19564546
2025-09-03	26.84	27.14	26.56	26.94	18485877
2025-09-04	27.07	27.37	26.90	27.36	17124580
2025-09-05	27.39	27.61	26.84	27.03	17502341
2025-09-08	27.11	27.11	26.68	27.04	19666466
2025-09-09	27.00	27.28	26.65	26.82	21555979
2025-09-10	26.98	27.24	26.75	27.04	20332361
2025-09-11	27.06	27.18	26.87	27.04	18682177
2025-09-12	27.02	27.30	26.90	27.16	17753393
2025-09-15	27.20	27.23	26.82	26.90	18593154
2025-09-16	26.95	26.95	26.24	26.56	16191781
2025-09-17	26.63	27.38	26.57	26.93	20749862
2025-09-18	26.91	27.46	26.77	27.40	18314949

Explore More About RF

Coins representing dividend payouts and trends

RF Dividend History

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

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

RF Stock Split History

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

Graph showing historical stock prices and market trends

RF Historical Prices

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

Web Analytics