FITB Historical Prices

Summary

Key Stock Metrics

32.25

(April 7, 2025)

52-Week Low

49.07

(November 25, 2024)

52-Week High

69.70

(April 15, 2002)

All-Time High

43.40

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-22	10.22	10.22	10.13	10.13	242443
1993-09-23	10.25	10.27	10.13	10.13	566377
1993-09-24	10.27	10.27	10.13	10.22	242443
1993-09-27	10.22	10.27	10.22	10.22	712653
1993-09-28	10.27	10.32	10.22	10.22	158927
1993-09-29	10.32	10.42	10.22	10.42	122487
1993-09-30	10.42	10.47	10.32	10.47	228268
1993-10-01	10.37	10.62	10.37	10.52	489948
1993-10-04	10.62	10.67	10.52	10.57	404919
1993-10-05	10.64	10.67	10.62	10.67	144757
1993-10-06	10.57	10.67	10.57	10.57	162977
1993-10-07	10.59	10.62	10.47	10.57	159939
1993-10-08	10.52	10.57	10.42	10.52	68328
1993-10-11	10.52	10.52	10.42	10.47	219666
1993-10-12	10.52	10.62	10.42	10.62	302676
1993-10-13	10.52	10.67	10.52	10.57	512218
1993-10-14	10.57	10.67	10.57	10.57	182715
1993-10-15	10.67	10.67	10.47	10.62	681777
1993-10-18	10.47	10.62	10.47	10.47	365436
1993-10-19	10.42	10.57	10.17	10.17	435790
1993-10-20	10.17	10.37	10.17	10.22	409470
1993-10-21	10.27	10.59	10.27	10.47	386694
1993-10-22	10.47	10.52	10.37	10.37	61747
1993-10-25	10.47	10.47	10.37	10.37	236874
1993-10-26	10.37	10.47	10.22	10.22	330004
1993-10-27	10.22	10.37	10.22	10.27	122487
1993-10-28	10.22	10.37	10.22	10.37	169558
1993-10-29	10.37	10.37	10.32	10.37	172089
1993-11-01	10.32	10.45	10.32	10.42	280401
1993-11-02	10.47	10.47	10.37	10.47	219666
1993-11-03	10.37	10.47	10.32	10.32	313809
1993-11-04	10.37	10.37	10.17	10.17	375055
1993-11-05	10.13	10.32	10.13	10.27	212579
1993-11-08	10.17	10.27	10.08	10.10	352279
1993-11-09	10.22	10.27	10.13	10.22	934856
1993-11-10	10.17	10.27	10.13	10.15	332535
1993-11-11	10.13	10.27	10.13	10.17	87054
1993-11-12	10.27	10.27	10.08	10.13	193347
1993-11-15	10.08	10.17	9.98	10.00	464135
1993-11-16	10.08	10.08	9.98	10.08	220173
1993-11-17	10.03	10.17	10.03	10.03	413013
1993-11-18	10.03	10.13	9.98	9.98	101736
1993-11-19	10.08	10.08	9.98	9.98	178159
1993-11-22	9.98	10.08	9.88	9.98	430732
1993-11-23	9.98	9.98	9.88	9.93	121474
1993-11-24	9.88	9.98	9.80	9.88	172089
1993-11-26	9.93	9.93	9.83	9.90	5563
1993-11-29	9.93	9.98	9.83	9.98	110843
1993-11-30	9.93	9.98	9.88	9.88	156395
1993-12-01	9.88	9.98	9.88	9.98	167027
1993-12-02	9.83	9.93	9.83	9.93	58203
1993-12-03	9.93	9.98	9.78	9.93	393781
1993-12-06	9.78	9.93	9.78	9.93	266231
1993-12-07	9.98	9.98	9.78	9.93	855390
1993-12-08	9.95	10.13	9.93	10.08	425163
1993-12-09	10.03	10.17	10.03	10.17	323934
1993-12-10	10.17	10.17	10.03	10.13	213591
1993-12-13	10.03	10.13	10.03	10.13	197903
1993-12-14	10.05	10.13	10.03	10.03	67316
1993-12-15	10.13	10.13	9.98	10.08	284451
1993-12-16	10.08	10.27	10.03	10.17	421620
1993-12-17	10.27	10.27	10.22	10.22	363411
1993-12-20	10.17	10.27	10.17	10.17	165002
1993-12-21	10.17	10.27	10.17	10.17	325452
1993-12-22	10.17	10.22	10.17	10.17	139694
1993-12-23	10.17	10.22	10.17	10.22	145263
1993-12-27	10.22	10.22	10.17	10.22	176645
1993-12-28	10.22	10.22	10.17	10.22	157408
1993-12-29	10.17	10.22	10.17	10.22	82498
1993-12-30	10.22	10.22	10.17	10.22	77436
1993-12-31	10.17	10.22	10.17	10.22	347722
1994-01-03	10.17	10.22	10.03	10.08	889299
1994-01-04	10.13	10.13	10.03	10.03	693420
1994-01-05	10.17	10.17	9.98	9.98	364424
1994-01-06	9.98	10.08	9.98	10.03	388212
1994-01-07	9.98	10.08	9.93	9.98	771368
1994-01-10	10.08	10.17	9.93	10.10	365942
1994-01-11	10.03	10.13	9.93	9.93	535501
1994-01-12	9.93	9.98	9.83	9.83	1006222
1994-01-13	9.83	9.93	9.83	9.93	1046206
1994-01-14	9.98	10.03	9.88	9.98	272813
1994-01-17	9.88	10.08	9.88	9.98	195372
1994-01-18	10.08	10.08	9.98	10.08	320896
1994-01-19	9.98	10.17	9.98	10.08	570427
1994-01-20	10.08	10.17	10.08	10.08	469197
1994-01-21	10.13	10.13	10.03	10.03	390237
1994-01-24	10.03	10.13	9.88	10.03	485392
1994-01-25	9.93	10.03	9.83	9.85	204985
1994-01-26	9.83	9.98	9.83	9.83	55166
1994-01-27	9.88	9.98	9.83	9.83	307227
1994-01-28	9.98	9.98	9.83	9.88	865004
1994-01-31	9.98	9.98	9.88	9.93	356324
1994-02-01	9.98	9.98	9.83	9.85	910561
1994-02-02	9.78	9.93	9.78	9.83	613448
1994-02-03	9.93	9.93	9.78	9.78	287489
1994-02-04	9.78	9.88	9.53	9.63	829070
1994-02-07	9.48	9.58	9.38	9.58	1533628
1994-02-08	9.53	9.63	9.53	9.53	437815
1994-02-09	9.53	9.63	9.53	9.56	222704
1994-02-10	9.63	9.63	9.46	9.53	712653
1994-02-11	9.43	9.53	9.36	9.38	200434
1994-02-14	9.48	9.53	9.38	9.48	311277
1994-02-15	9.38	9.48	9.29	9.36	360880
1994-02-16	9.43	9.43	9.19	9.19	425163
1994-02-17	9.34	9.34	9.09	9.09	1119597
1994-02-18	9.24	9.24	8.99	8.99	667100
1994-02-22	8.99	9.09	8.99	9.01	136150
1994-02-23	9.09	9.09	8.94	9.04	283439
1994-02-24	8.99	8.99	8.89	8.92	520318
1994-02-25	8.89	9.29	8.89	9.29	958645
1994-02-28	9.29	9.43	9.29	9.34	318871
1994-03-01	9.34	9.43	9.19	9.34	239405
1994-03-02	9.29	9.29	9.14	9.29	2127844
1994-03-03	9.29	9.34	9.24	9.29	309759
1994-03-04	9.34	9.34	9.24	9.29	452496
1994-03-07	9.29	9.43	9.29	9.43	128557
1994-03-08	9.43	9.48	9.29	9.43	428201
1994-03-09	9.38	9.48	9.34	9.34	284958
1994-03-10	9.38	9.46	9.31	9.34	611423
1994-03-11	9.43	9.43	9.29	9.38	172089
1994-03-14	9.29	9.43	9.29	9.38	240924
1994-03-15	9.43	9.43	9.34	9.34	390744
1994-03-16	9.43	9.43	9.34	9.43	361892
1994-03-17	9.38	9.48	9.34	9.34	129569
1994-03-18	9.48	9.48	9.34	9.38	1145917
1994-03-21	9.34	9.48	9.34	9.43	461097
1994-03-22	9.34	9.43	9.34	9.43	298120
1994-03-23	9.34	9.43	9.34	9.43	453002
1994-03-24	9.43	9.43	9.34	9.43	384669
1994-03-25	9.43	9.43	9.34	9.43	124005
1994-03-28	9.43	9.63	9.34	9.63	342154
1994-03-29	9.63	9.68	9.56	9.56	285464
1994-03-30	9.53	9.58	9.43	9.43	525887
1994-03-31	9.43	9.58	9.38	9.48	495517
1994-04-04	9.34	9.38	9.24	9.24	372524
1994-04-05	9.29	9.43	9.29	9.38	138682
1994-04-06	9.43	9.43	9.34	9.34	64278
1994-04-07	9.34	9.43	9.34	9.43	83511
1994-04-08	9.43	9.53	9.34	9.38	347722
1994-04-11	9.38	9.68	9.38	9.68	316846
1994-04-12	9.68	9.68	9.53	9.68	446927
1994-04-13	9.68	9.68	9.58	9.58	357336
1994-04-14	9.68	9.68	9.58	9.58	530443
1994-04-15	9.68	9.83	9.58	9.83	1015329
1994-04-18	9.73	9.93	9.73	9.93	1116559
1994-04-19	9.83	10.03	9.83	9.98	919668
1994-04-20	9.98	10.08	9.98	10.08	526899
1994-04-21	9.98	10.17	9.98	10.17	740998
1994-04-22	10.08	10.17	10.03	10.03	1285110
1994-04-25	10.03	10.17	10.03	10.08	657482
1994-04-26	10.17	10.27	10.13	10.27	617498
1994-04-28	10.27	10.27	10.17	10.17	887780
1994-04-29	10.17	10.27	10.17	10.27	150325
1994-05-02	10.17	10.47	10.17	10.47	432752
1994-05-03	10.47	10.47	10.32	10.32	688864
1994-05-04	10.35	10.47	10.32	10.32	132607
1994-05-05	10.32	10.47	10.32	10.47	159433
1994-05-06	10.37	10.47	10.32	10.40	124512
1994-05-09	10.47	10.47	10.32	10.32	384162
1994-05-10	10.32	10.47	10.32	10.47	145263
1994-05-11	10.35	10.47	10.32	10.32	92117
1994-05-12	10.47	10.47	10.32	10.47	492986
1994-05-13	10.47	10.47	10.32	10.47	199422
1994-05-16	10.47	10.47	10.32	10.47	256106
1994-05-17	10.37	10.67	10.37	10.67	958645
1994-05-18	10.72	10.77	10.62	10.74	1183880
1994-05-19	10.72	10.82	10.72	10.72	310265
1994-05-20	10.82	10.82	10.72	10.72	639768
1994-05-23	10.72	10.82	10.72	10.82	319884
1994-05-24	10.72	10.87	10.72	10.87	247505
1994-05-25	10.77	10.87	10.72	10.77	394287
1994-05-26	10.77	10.87	10.67	10.67	696458
1994-05-27	10.67	10.77	10.67	10.77	189803
1994-05-31	10.77	10.82	10.67	10.73	252061
1994-06-01	10.72	10.83	10.72	10.82	73391
1994-06-02	10.72	10.87	10.72	10.77	252563
1994-06-03	10.87	10.87	10.72	10.82	491467
1994-06-06	10.82	10.87	10.72	10.87	415545
1994-06-07	10.77	10.87	10.77	10.87	167533
1994-06-08	10.77	10.87	10.77	10.77	80979
1994-06-09	10.77	10.87	10.77	10.87	218148
1994-06-10	10.87	10.87	10.77	10.87	194865
1994-06-13	10.77	10.87	10.77	10.77	757198
1994-06-14	10.82	10.87	10.77	10.87	233836
1994-06-15	10.77	10.87	10.77	10.82	281920
1994-06-16	10.77	10.87	10.77	10.79	324440
1994-06-17	10.87	10.87	10.77	10.77	555746
1994-06-20	10.77	10.82	10.77	10.79	636730
1994-06-21	10.77	10.79	10.62	10.64	828564
1994-06-22	10.72	10.77	10.62	10.72	631673
1994-06-23	10.67	10.77	10.67	10.72	61747
1994-06-24	10.67	10.67	10.52	10.55	325452
1994-06-27	10.52	10.67	10.52	10.67	1103402
1994-06-28	10.67	10.67	10.47	10.50	134632
1994-06-29	10.57	10.57	10.17	10.25	4021857
1994-06-30	10.37	10.42	10.27	10.32	364930
1994-07-01	10.42	10.42	10.27	10.42	155889
1994-07-05	10.32	10.42	10.32	10.42	55166
1994-07-06	10.42	10.42	10.37	10.37	284958
1994-07-07	10.37	10.42	10.17	10.22	1573106
1994-07-08	10.32	10.32	10.22	10.27	850327
1994-07-11	10.30	10.30	10.03	10.13	569921
1994-07-12	10.03	10.15	9.87	9.93	1292193
1994-07-13	9.88	9.98	9.83	9.85	1194507
1994-07-14	9.93	9.98	9.88	9.98	323427
1994-07-15	9.88	10.17	9.88	10.17	383150
1994-07-18	10.13	10.17	10.13	10.15	96167
1994-07-19	10.13	10.32	10.13	10.32	259650
1994-07-20	10.22	10.32	10.22	10.32	259144
1994-07-21	10.22	10.32	10.22	10.25	119955
1994-07-22	10.32	10.32	10.22	10.31	25302
1994-07-25	10.22	10.32	10.22	10.22	98192
1994-07-26	10.37	10.37	10.22	10.37	21763
1994-07-27	10.22	10.42	10.22	10.27	36439
1994-07-28	10.27	10.35	10.22	10.22	277875
1994-07-29	10.22	10.32	10.22	10.22	149819
1994-08-01	10.22	10.32	10.22	10.32	678238
1994-08-02	10.37	10.42	10.27	10.40	583078
1994-08-03	10.42	10.52	10.37	10.47	449458
1994-08-04	10.42	10.52	10.42	10.47	348735
1994-08-05	10.37	10.47	10.37	10.42	284451
1994-08-08	10.37	10.47	10.37	10.47	482861
1994-08-09	10.47	10.47	10.27	10.29	333547
1994-08-10	10.32	10.32	10.17	10.17	408963
1994-08-11	10.13	10.27	10.08	10.15	1239051
1994-08-12	10.13	10.22	10.08	10.09	734923
1994-08-15	10.08	10.17	9.98	9.98	642805
1994-08-16	10.03	10.08	9.98	9.98	903980
1994-08-17	10.08	10.08	9.98	10.03	416557
1994-08-18	9.98	10.13	9.98	10.08	887780
1994-08-19	10.13	10.13	10.03	10.08	348229
1994-08-22	10.03	10.13	10.03	10.08	192840
1994-08-23	10.13	10.13	10.03	10.08	424151
1994-08-24	10.13	10.27	10.10	10.17	586622
1994-08-25	10.17	10.22	10.17	10.17	199928
1994-08-26	10.22	10.27	10.17	10.27	637743
1994-08-29	10.17	10.27	10.17	10.27	119449
1994-08-30	10.17	10.27	10.17	10.27	954088
1994-08-31	10.27	10.27	10.17	10.17	339622
1994-09-01	10.17	10.27	10.17	10.22	264713
1994-09-02	10.27	10.27	10.17	10.27	116918
1994-09-06	10.27	10.27	10.17	10.22	853871
1994-09-07	10.27	10.27	10.17	10.27	252061
1994-09-08	10.27	10.27	10.22	10.27	47577
1994-09-09	10.17	10.27	10.17	10.27	111855
1994-09-12	10.17	10.27	10.17	10.27	286983
1994-09-13	10.27	10.27	10.17	10.25	200434
1994-09-14	10.27	10.32	10.17	10.22	618004
1994-09-15	10.27	10.52	10.27	10.52	1238039
1994-09-16	10.52	10.52	10.42	10.52	706077
1994-09-19	10.52	10.52	10.42	10.52	87561
1994-09-20	10.47	10.52	10.37	10.50	491973
1994-09-21	10.47	10.64	10.37	10.37	752135
1994-09-22	10.47	10.47	10.32	10.42	569414
1994-09-23	10.32	10.42	10.32	10.35	713159
1994-09-26	10.37	10.42	10.32	10.37	240418
1994-09-27	10.42	10.42	10.37	10.40	885755
1994-09-28	10.37	10.42	10.37	10.42	630660
1994-09-29	10.37	10.42	10.32	10.32	839190
1994-09-30	10.42	10.42	10.32	10.32	216629
1994-10-03	10.32	10.42	10.32	10.37	336585
1994-10-04	10.32	10.37	10.22	10.25	696964
1994-10-05	10.22	10.25	10.03	10.10	851340
1994-10-06	10.22	10.22	10.08	10.17	323934
1994-10-07	10.08	10.22	10.08	10.17	395300
1994-10-10	10.13	10.22	10.13	10.20	204985
1994-10-11	10.17	10.22	10.13	10.13	60228
1994-10-12	10.13	10.22	10.13	10.17	188790
1994-10-13	10.22	10.32	10.17	10.31	274331
1994-10-14	10.22	10.37	10.22	10.22	1150473
1994-10-17	10.22	10.32	10.22	10.22	280908
1994-10-18	10.22	10.32	10.22	10.32	213085
1994-10-19	10.32	10.32	10.22	10.25	1086696
1994-10-20	10.27	10.27	10.22	10.22	231305
1994-10-21	10.27	10.27	10.17	10.17	267244
1994-10-24	10.27	10.27	10.13	10.15	606366
1994-10-25	10.17	10.22	10.13	10.13	610410
1994-10-26	10.22	10.22	10.13	10.22	300145
1994-10-27	10.13	10.22	10.13	10.22	390237
1994-10-28	10.22	10.32	10.13	10.32	1126178
1994-10-31	10.27	10.32	10.27	10.32	228268
1994-11-01	10.27	10.32	10.22	10.27	221185
1994-11-02	10.22	10.27	10.17	10.17	513231
1994-11-03	10.27	10.27	10.17	10.25	217135
1994-11-04	10.27	10.27	10.22	10.24	433258
1994-11-07	10.22	10.27	10.22	10.27	258638
1994-11-08	10.27	10.27	10.22	10.22	392262
1994-11-09	10.27	10.32	10.22	10.27	165002
1994-11-10	10.22	10.32	10.22	10.22	293564
1994-11-11	10.22	10.27	10.22	10.25	125524
1994-11-14	10.27	10.27	10.22	10.22	727334
1994-11-15	10.27	10.27	10.22	10.22	156902
1994-11-16	10.22	10.27	10.22	10.25	519306
1994-11-17	10.22	10.27	10.17	10.17	537019
1994-11-18	10.22	10.22	9.98	9.98	556252
1994-11-21	9.98	10.13	9.88	9.98	311277
1994-11-22	9.88	9.93	9.73	9.76	579539
1994-11-23	9.73	9.78	9.63	9.73	206504
1994-11-25	9.78	9.83	9.68	9.83	68328
1994-11-28	9.73	9.88	9.73	9.83	743023
1994-11-29	9.83	9.88	9.73	9.73	413520
1994-11-30	9.73	9.83	9.73	9.73	686839
1994-12-01	9.73	9.83	9.73	9.83	368980
1994-12-02	9.73	9.83	9.58	9.61	972308
1994-12-05	9.58	9.73	9.38	9.48	1195519
1994-12-06	9.43	9.48	9.24	9.24	546638
1994-12-07	9.29	9.34	9.24	9.26	306721
1994-12-08	9.24	9.34	9.24	9.26	584091
1994-12-09	9.29	9.29	9.19	9.29	787056
1994-12-12	9.19	9.29	9.19	9.29	269775
1994-12-13	9.24	9.29	9.19	9.19	341141
1994-12-14	9.19	9.48	9.19	9.41	895880
1994-12-15	9.48	9.53	9.43	9.48	321909
1994-12-16	9.48	9.58	9.43	9.48	396819
1994-12-19	9.48	9.58	9.43	9.45	523862
1994-12-20	9.58	9.58	9.43	9.48	177653
1994-12-21	9.43	9.58	9.38	9.48	530949
1994-12-22	9.48	9.48	9.38	9.48	135644
1994-12-23	9.38	9.48	9.34	9.35	304701
1994-12-27	9.48	9.48	9.38	9.48	233330
1994-12-28	9.48	9.53	9.40	9.53	374549
1994-12-29	9.53	9.53	9.38	9.48	443383
1994-12-30	9.38	9.48	9.34	9.48	581058
1995-01-03	9.34	9.43	9.34	9.35	277875
1995-01-04	9.34	9.43	9.34	9.38	93636
1995-01-05	9.38	9.43	9.38	9.38	122993
1995-01-06	9.38	9.43	9.34	9.35	620029
1995-01-09	9.34	9.38	9.34	9.35	759218
1995-01-10	9.38	9.38	9.34	9.34	197397
1995-01-11	9.38	9.38	9.29	9.30	622054
1995-01-12	9.29	9.38	9.29	9.38	675200
1995-01-13	9.29	9.38	9.29	9.38	2119243
1995-01-16	9.38	9.53	9.34	9.53	856909
1995-01-17	9.53	9.53	9.48	9.53	286983
1995-01-18	9.48	9.58	9.48	9.56	707595
1995-01-19	9.48	9.58	9.48	9.48	235861
1995-01-20	9.48	9.58	9.48	9.58	313302
1995-01-23	9.58	9.58	9.48	9.48	191828
1995-01-24	9.53	9.58	9.51	9.58	45552
1995-01-25	9.51	9.63	9.51	9.58	204479
1995-01-26	9.63	9.73	9.63	9.68	534994
1995-01-27	9.68	9.73	9.68	9.68	126030
1995-01-30	9.73	9.93	9.68	9.83	356830
1995-01-31	9.93	10.03	9.88	9.93	747073
1995-02-01	10.03	10.03	9.93	9.93	209541
1995-02-02	9.93	10.03	9.93	10.00	81992
1995-02-03	10.03	10.13	9.93	10.11	668619
1995-02-06	10.08	10.22	10.08	10.15	95154
1995-02-07	10.13	10.27	10.08	10.27	643818
1995-02-08	10.17	10.27	10.08	10.08	109830
1995-02-09	10.08	10.17	10.08	10.13	163989
1995-02-10	10.13	10.13	9.98	10.08	259650
1995-02-13	10.03	10.08	9.98	9.98	77942
1995-02-14	10.08	10.08	9.93	10.03	335066
1995-02-15	10.03	10.08	9.93	10.08	1214757
1995-02-16	10.08	10.08	9.93	10.08	115905
1995-02-17	10.08	10.08	9.93	9.93	145263
1995-02-21	10.13	10.13	9.98	10.13	193347
1995-02-22	10.03	10.17	10.03	10.13	437815
1995-02-23	10.17	10.27	10.08	10.27	289514
1995-02-24	10.22	10.22	10.17	10.17	356830
1995-02-27	10.17	10.22	10.13	10.17	254086
1995-02-28	10.17	10.22	10.17	10.17	153864
1995-03-01	10.17	10.27	10.17	10.22	689370
1995-03-02	10.17	10.27	10.17	10.27	315834
1995-03-03	10.17	10.27	10.17	10.27	288501
1995-03-06	10.17	10.27	10.17	10.27	782505
1995-03-07	10.22	10.32	10.22	10.22	878672
1995-03-08	10.22	10.32	10.22	10.25	399350
1995-03-09	10.32	10.32	10.22	10.32	493998
1995-03-10	10.22	10.32	10.22	10.32	220173
1995-03-13	10.22	10.32	10.22	10.32	195372
1995-03-14	10.27	10.37	10.22	10.25	510699
1995-03-15	10.27	10.32	10.22	10.32	776430
1995-03-16	10.32	10.37	10.22	10.32	201948
1995-03-17	10.35	10.42	10.32	10.42	442877
1995-03-20	10.37	10.42	10.22	10.22	434777
1995-03-21	10.22	10.32	10.22	10.30	330510
1995-03-22	10.22	10.32	10.22	10.32	144757
1995-03-23	10.32	10.32	10.22	10.32	211566
1995-03-24	10.22	10.32	10.22	10.32	431238
1995-03-27	10.22	10.32	10.22	10.32	981927
1995-03-28	10.32	10.32	10.22	10.30	311277
1995-03-29	10.32	10.37	10.22	10.32	452496
1995-03-30	10.32	10.32	10.22	10.32	765293
1995-03-31	10.22	10.32	10.22	10.22	986985
1995-04-03	10.32	10.32	10.22	10.25	824007
1995-04-04	10.22	10.37	10.22	10.37	516774
1995-04-05	10.37	10.37	10.17	10.17	744541
1995-04-06	10.27	10.27	10.03	10.17	1334712
1995-04-07	10.03	10.17	10.03	10.10	1390896
1995-04-10	10.08	10.17	10.08	10.17	305208
1995-04-11	10.17	10.17	10.03	10.13	731890
1995-04-12	10.13	10.13	10.03	10.09	1060887
1995-04-13	10.13	10.17	10.03	10.13	1291691
1995-04-17	10.17	10.17	10.13	10.17	1093783
1995-04-18	10.17	10.17	10.13	10.13	820970
1995-04-19	10.17	10.22	10.13	10.20	358855
1995-04-20	10.27	10.27	10.13	10.15	1893501
1995-04-21	10.22	10.22	9.88	9.93	1239553
1995-04-24	9.98	9.98	9.83	9.83	801231
1995-04-25	9.83	9.93	9.63	9.73	1068982
1995-04-26	9.63	9.78	9.58	9.73	918150
1995-04-27	9.78	9.78	9.48	9.58	1467826
1995-04-28	9.58	9.58	9.43	9.51	3205944
1995-05-01	9.58	9.68	9.43	9.68	3073332
1995-05-02	9.78	9.88	9.78	9.83	1492632
1995-05-03	9.88	9.88	9.58	9.61	1132253
1995-05-04	9.63	9.68	9.58	9.58	1931460
1995-05-05	9.68	9.78	9.63	9.73	170570
1995-05-08	9.78	9.95	9.73	9.83	835651
1995-05-09	10.03	10.08	9.93	10.03	299133
1995-05-10	9.93	10.08	9.93	10.06	242443
1995-05-11	10.08	10.13	9.98	10.08	1187424
1995-05-12	10.08	10.13	10.03	10.08	536007
1995-05-15	10.08	10.13	10.03	10.03	301158
1995-05-16	10.08	10.15	10.03	10.08	287489
1995-05-17	10.08	10.15	10.03	10.15	440852
1995-05-18	10.08	10.13	10.00	10.10	441865
1995-05-19	10.05	10.17	10.00	10.08	507662
1995-05-22	10.17	10.37	10.08	10.32	803256
1995-05-23	10.37	10.42	10.27	10.42	661025
1995-05-24	10.47	10.62	10.42	10.57	1259296
1995-05-25	10.62	10.62	10.47	10.52	233330
1995-05-26	10.62	10.62	10.47	10.59	95154
1995-05-30	10.52	10.62	10.47	10.57	410988
1995-05-31	10.57	10.62	10.47	10.52	416557
1995-06-01	10.62	10.67	10.52	10.67	238899
1995-06-02	10.57	10.97	10.57	10.88	877660
1995-06-05	10.87	10.97	10.87	10.92	401881
1995-06-06	10.82	10.94	10.82	10.92	840709
1995-06-07	10.97	10.97	10.82	10.92	311277
1995-06-08	10.92	10.97	10.77	10.77	236874
1995-06-09	10.77	10.87	10.42	10.57	576502
1995-06-12	10.57	10.67	10.52	10.62	278381
1995-06-13	10.69	10.77	10.62	10.77	187778
1995-06-14	10.67	10.92	10.67	10.82	579033
1995-06-15	10.82	10.97	10.82	10.87	440346
1995-06-16	10.87	10.92	10.82	10.92	191828
1995-06-19	10.97	11.01	10.87	11.01	185753
1995-06-20	10.92	11.06	10.92	11.06	110337
1995-06-21	10.97	11.31	10.97	11.31	622054
1995-06-22	11.26	11.36	11.21	11.29	496023
1995-06-23	11.21	11.41	11.21	11.34	299639
1995-06-26	11.26	11.36	11.16	11.26	423645
1995-06-27	11.26	11.34	11.16	11.31	509181
1995-06-28	11.34	11.34	11.21	11.26	267750
1995-06-29	11.26	11.26	11.21	11.21	159939
1995-06-30	11.26	11.26	11.11	11.11	361892
1995-07-03	11.11	11.21	11.06	11.14	99204
1995-07-05	11.21	11.22	11.11	11.22	556763
1995-07-06	11.16	11.26	11.16	11.26	153358
1995-07-07	11.16	11.31	11.16	11.31	273319
1995-07-10	11.31	11.31	11.21	11.31	132100
1995-07-11	11.21	11.31	11.16	11.24	436296
1995-07-12	11.16	11.31	11.16	11.19	519812
1995-07-13	11.16	11.31	11.16	11.26	689370
1995-07-14	11.16	11.31	11.16	11.31	547651
1995-07-17	11.31	11.31	11.21	11.21	489948
1995-07-18	11.21	11.31	11.16	11.16	216629
1995-07-19	11.11	11.26	11.11	11.16	163483
1995-07-20	11.21	11.26	11.11	11.11	145263
1995-07-21	11.21	11.26	11.16	11.16	150827
1995-07-24	11.26	11.31	11.16	11.16	714171
1995-07-25	11.16	11.31	11.16	11.21	412001
1995-07-26	11.26	11.26	11.16	11.19	504123
1995-07-27	11.26	11.26	11.16	11.21	219666
1995-07-28	11.16	11.26	11.16	11.26	237380
1995-07-31	11.16	11.26	11.16	11.26	191322
1995-08-01	11.16	11.26	11.06	11.08	334560
1995-08-02	11.06	11.14	10.97	11.01	903474
1995-08-03	10.94	11.01	10.82	10.82	876647
1995-08-04	10.84	10.89	10.82	10.82	178159
1995-08-07	10.89	10.89	10.82	10.84	191828
1995-08-08	10.87	10.87	10.82	10.82	272306
1995-08-09	10.82	10.87	10.77	10.79	138682
1995-08-10	10.77	10.87	10.77	10.87	853871
1995-08-11	10.77	10.87	10.77	10.87	180690
1995-08-14	10.77	10.87	10.77	10.85	281414
1995-08-15	10.87	10.87	10.77	10.77	296601
1995-08-16	10.87	10.87	10.77	10.77	154877
1995-08-17	10.87	10.97	10.77	10.97	970790
1995-08-18	10.87	10.97	10.87	10.87	118943
1995-08-21	10.92	11.16	10.92	11.14	937387
1995-08-22	11.14	11.16	11.06	11.11	558277
1995-08-23	11.06	11.16	11.01	11.01	265725
1995-08-24	10.97	11.06	10.97	10.97	121474
1995-08-25	11.06	11.06	10.97	11.06	107299
1995-08-28	10.97	11.11	10.97	11.01	193347
1995-08-29	11.01	11.11	11.01	11.09	116412
1995-08-30	11.11	11.11	11.01	11.11	139694
1995-08-31	11.11	11.11	11.01	11.11	149313
1995-09-01	11.01	11.16	11.01	11.14	435790
1995-09-05	11.06	11.26	11.06	11.16	461603
1995-09-06	11.16	11.31	11.16	11.18	288501
1995-09-07	11.31	11.31	11.16	11.26	219160
1995-09-08	11.26	11.26	11.11	11.26	145769
1995-09-11	11.11	11.31	11.01	11.08	566377
1995-09-12	11.06	11.11	11.01	11.11	233836
1995-09-13	11.11	11.11	11.01	11.04	277875
1995-09-14	11.11	11.41	11.06	11.41	496023
1995-09-15	11.36	11.41	11.26	11.41	360374
1995-09-18	11.26	11.31	11.21	11.26	290526
1995-09-19	11.26	11.41	11.21	11.41	1022923
1995-09-20	11.31	11.46	11.31	11.36	629142
1995-09-21	11.46	11.51	11.36	11.51	255094
1995-09-22	11.46	11.51	11.36	11.46	338610
1995-09-25	11.41	11.51	11.41	11.51	208529
1995-09-26	11.51	11.51	11.41	11.41	157408
1995-09-27	11.36	11.48	11.31	11.41	535501
1995-09-28	11.41	11.41	11.31	11.36	402387
1995-09-29	11.31	11.36	11.31	11.34	178670
1995-10-02	11.31	11.36	11.21	11.24	393781
1995-10-03	11.26	11.26	11.16	11.26	130075
1995-10-04	11.26	11.29	11.19	11.19	85536
1995-10-05	11.31	11.90	11.26	11.85	2022570
1995-10-06	11.90	12.15	11.85	11.98	1498196
1995-10-09	11.98	11.98	11.80	11.90	274331
1995-10-10	11.80	11.88	11.76	11.80	181197
1995-10-11	11.90	12.08	11.76	12.00	995085
1995-10-12	12.00	12.10	11.95	12.10	631167
1995-10-13	12.05	12.45	12.05	12.45	1528059
1995-10-16	12.45	12.94	12.35	12.94	1619169
1995-10-17	12.79	12.99	12.74	12.89	1436448
1995-10-18	12.94	13.09	12.84	12.92	1549823
1995-10-19	12.99	12.99	12.79	12.82	413520
1995-10-20	12.79	12.89	12.74	12.84	536513
1995-10-23	12.84	12.94	12.64	12.84	1211213
1995-10-24	12.94	12.99	12.84	12.92	827045
1995-10-25	12.84	12.99	12.74	12.94	1402029
1995-10-26	12.89	12.94	12.69	12.82	1268404
1995-10-27	12.69	13.39	12.69	13.31	2461903
1995-10-30	13.29	13.35	13.14	13.24	803763
1995-10-31	13.14	13.34	12.99	13.29	1232470
1995-11-01	13.34	13.63	13.24	13.41	2201742
1995-11-02	13.43	13.53	13.39	13.43	1467320
1995-11-03	13.39	13.53	13.34	13.41	689370
1995-11-06	13.34	13.58	13.34	13.53	769849
1995-11-07	13.43	13.53	13.39	13.48	750110
1995-11-08	13.43	13.88	13.43	13.78	1464287
1995-11-09	13.83	13.88	13.68	13.78	595228
1995-11-10	13.68	13.83	13.63	13.78	437308
1995-11-13	13.73	13.83	13.63	13.64	538032
1995-11-14	13.63	13.73	13.53	13.67	634710
1995-11-15	13.63	13.81	13.63	13.68	597759
1995-11-16	13.78	13.88	13.63	13.83	898411
1995-11-17	13.78	13.88	13.73	13.88	736441
1995-11-20	13.88	14.08	13.73	13.98	707089
1995-11-21	14.08	14.13	13.98	14.08	486911
1995-11-22	13.98	14.08	13.93	13.94	286983
1995-11-24	13.98	13.98	13.88	13.95	55672
1995-11-27	13.95	13.98	13.88	13.93	235861
1995-11-28	13.88	13.98	13.73	13.76	511206
1995-11-29	13.73	13.83	13.63	13.78	322415
1995-11-30	13.63	14.45	13.63	14.45	3042962
1995-12-01	14.42	14.62	14.18	14.37	1345339
1995-12-04	14.23	14.87	14.23	14.84	1734569
1995-12-05	14.92	15.06	14.57	14.82	1922352
1995-12-06	14.82	15.11	14.72	14.94	1136303
1995-12-07	14.92	14.92	14.77	14.92	534994
1995-12-08	14.77	14.92	14.52	14.52	1204125
1995-12-11	14.60	14.62	14.32	14.32	764280
1995-12-12	14.32	14.87	14.32	14.77	1915265
1995-12-13	14.82	14.82	14.57	14.72	795663
1995-12-14	14.72	14.72	14.37	14.37	792625
1995-12-15	14.37	14.42	14.23	14.32	725815
1995-12-18	14.23	14.23	13.98	14.05	303183
1995-12-19	13.98	14.67	13.95	14.52	2557063
1995-12-20	14.57	14.57	14.32	14.32	1068476
1995-12-21	14.42	14.42	14.32	14.42	114893
1995-12-22	14.32	14.52	14.32	14.47	1492126
1995-12-26	14.47	14.47	14.32	14.42	779974
1995-12-27	14.42	14.42	14.18	14.32	320896
1995-12-28	14.18	14.52	14.18	14.23	1017354
1995-12-29	14.32	14.47	14.23	14.47	491467
1996-01-02	14.42	14.42	14.23	14.30	763268
1996-01-03	14.37	14.37	14.18	14.27	575996
1996-01-04	14.23	14.23	13.88	13.88	624079
1996-01-05	13.83	13.90	13.73	13.83	566883
1996-01-08	13.76	13.88	13.76	13.88	218148
1996-01-09	13.78	13.88	13.34	13.43	763268
1996-01-10	13.24	13.39	13.19	13.19	1144904
1996-01-11	13.19	13.29	13.14	13.24	537526
1996-01-12	13.29	13.29	12.94	13.04	1627770
1996-01-15	13.14	13.24	13.04	13.11	1904127
1996-01-16	13.26	13.26	12.89	12.96	763306
1996-01-17	13.04	13.56	12.96	13.56	862518
1996-01-18	13.56	13.93	13.41	13.89	887490
1996-01-19	13.85	13.85	13.71	13.85	184244
1996-01-22	13.85	14.00	13.63	13.85	655998
1996-01-23	13.71	13.85	13.41	13.48	1225614
1996-01-24	13.56	13.78	13.41	13.71	625630
1996-01-25	13.56	13.71	13.56	13.59	221028
1996-01-26	13.48	13.85	13.48	13.78	415735
1996-01-29	13.71	13.85	13.48	13.78	531144
1996-01-30	13.85	13.85	13.63	13.82	251397
1996-01-31	13.85	14.15	13.71	14.02	615168
1996-02-01	13.97	14.08	13.85	13.97	290543
1996-02-02	14.00	14.00	13.78	13.82	560499
1996-02-05	14.00	14.00	13.71	14.00	244987
1996-02-06	13.93	14.00	13.85	13.85	349933
1996-02-07	13.85	14.00	13.78	13.78	145776
1996-02-08	13.93	14.00	13.78	13.93	1128090
1996-02-09	14.08	14.30	13.93	14.22	970501
1996-02-12	14.15	14.52	14.15	14.52	865893
1996-02-13	14.37	14.67	14.30	14.59	439357
1996-02-14	14.45	14.59	14.45	14.56	501784
1996-02-15	14.45	14.74	14.45	14.74	408648
1996-02-16	14.74	14.82	14.59	14.59	259159
1996-02-20	14.52	14.67	14.52	14.59	404935
1996-02-21	14.67	14.67	14.52	14.52	197069
1996-02-22	14.67	14.67	14.52	14.56	254097
1996-02-23	14.82	14.82	14.52	14.74	646552
1996-02-26	14.67	15.19	14.67	15.11	690757
1996-02-27	15.26	15.26	14.82	14.82	382667
1996-02-28	14.97	15.19	14.82	15.19	318886
1996-02-29	15.11	15.19	14.93	15.19	224737
1996-03-01	15.19	15.26	14.97	15.11	413710
1996-03-04	15.85	16.22	15.78	16.00	2659098
1996-03-05	16.00	16.52	15.93	16.34	1400074
1996-03-06	16.30	16.89	16.15	16.69	2629405
1996-03-07	16.74	17.52	16.63	17.37	23228664
1996-03-08	16.78	17.04	16.60	16.78	4204618
1996-03-11	16.60	16.78	16.52	16.71	2304102
1996-03-12	16.63	16.67	16.45	16.63	2296339
1996-03-13	16.63	16.85	16.63	16.67	1119656
1996-03-14	16.63	16.71	16.60	16.60	831812
1996-03-15	16.63	16.67	16.52	16.56	1335285
1996-03-18	16.52	16.60	16.52	16.56	894240
1996-03-19	16.52	16.82	16.52	16.71	694132
1996-03-20	16.67	16.82	16.67	16.78	800428
1996-03-21	16.74	17.11	16.74	16.89	608083
1996-03-22	16.89	17.19	16.89	17.19	594921
1996-03-25	17.11	17.41	17.11	17.34	974889
1996-03-26	17.34	17.63	17.26	17.54	2296339
1996-03-27	17.48	17.60	17.34	17.34	860493
1996-03-28	17.26	17.41	17.19	17.22	820675
1996-03-29	17.19	17.56	17.15	17.19	1076800
1996-04-01	17.11	17.22	16.97	17.19	564212
1996-04-02	17.11	17.19	16.97	16.97	405951
1996-04-03	16.82	16.89	16.82	16.85	415060
1996-04-04	16.85	17.08	16.82	16.89	991764
1996-04-08	16.67	16.89	16.45	16.84	1266107
1996-04-09	17.04	17.04	16.78	16.89	376930
1996-04-10	16.89	16.97	16.52	16.54	1116618
1996-04-11	16.52	16.67	16.37	16.60	1797592
1996-04-12	16.45	16.89	16.45	16.78	705604
1996-04-15	16.74	16.82	16.60	16.67	405610
1996-04-16	16.82	16.82	16.22	16.45	631027
1996-04-17	16.45	16.52	16.30	16.45	522031
1996-04-18	16.52	16.52	16.37	16.45	1199967
1996-04-19	16.48	16.52	16.41	16.41	1073763
1996-04-22	16.67	16.67	16.45	16.45	297627
1996-04-23	16.52	16.52	16.30	16.37	617530
1996-04-24	16.34	16.45	16.34	16.34	290202
1996-04-25	16.34	16.48	16.34	16.45	536881
1996-04-26	16.37	16.52	16.37	16.37	986364
1996-04-29	16.37	16.45	16.37	16.45	395489
1996-04-30	16.37	16.45	16.30	16.37	2696557
1996-05-01	16.37	16.37	16.08	16.15	631368
1996-05-02	16.08	16.15	15.71	15.93	1171962
1996-05-03	15.78	16.00	15.78	15.78	690082
1996-05-06	15.84	15.93	15.41	15.45	604708
1996-05-07	15.41	15.48	15.34	15.37	674557
1996-05-08	15.41	15.48	15.30	15.48	1344735
1996-05-09	15.41	15.56	15.41	15.56	724163
1996-05-10	15.52	16.00	15.52	15.85	631027
1996-05-13	15.93	16.00	15.85	15.95	293915
1996-05-14	16.04	16.37	15.93	16.08	1025844
1996-05-15	16.30	16.30	15.89	15.93	724163
1996-05-16	15.85	15.93	15.71	15.93	264559
1996-05-17	15.89	16.00	15.89	16.00	714042
1996-05-20	15.85	16.08	15.85	16.02	704254
1996-05-21	16.08	16.22	15.93	16.13	564887
1996-05-22	16.08	16.30	16.08	16.30	285481
1996-05-23	16.15	16.37	16.15	16.30	347571
1996-05-24	16.15	16.37	16.15	16.22	324286
1996-05-28	16.22	16.30	16.08	16.08	523044
1996-05-29	16.22	16.30	16.08	16.22	481200
1996-05-30	16.08	16.22	16.08	16.11	697507
1996-05-31	16.08	16.15	16.08	16.15	307415
1996-06-03	16.08	16.41	16.08	16.41	671186
1996-06-04	16.37	16.45	16.30	16.34	549703
1996-06-05	16.37	16.37	16.22	16.22	673548
1996-06-06	16.15	16.30	16.15	16.22	492675
1996-06-07	16.15	16.15	16.00	16.15	393801
1996-06-10	16.00	16.22	16.00	16.22	211578
1996-06-11	16.08	16.22	16.08	16.15	503809
1996-06-12	16.22	16.22	16.08	16.22	720792
1996-06-13	16.08	16.22	15.93	15.93	946879
1996-06-14	15.93	16.00	15.93	16.00	1263745
1996-06-17	15.93	16.15	15.93	16.08	556790
1996-06-18	16.15	16.15	15.78	15.82	549365
1996-06-19	15.71	15.78	15.19	15.41	489638
1996-06-20	15.41	15.41	14.67	14.89	2085098
1996-06-21	14.93	14.97	14.74	14.85	1586685
1996-06-24	14.93	15.78	14.82	15.78	1408512
1996-06-25	15.78	16.45	15.71	16.45	1353844
1996-06-26	16.22	16.60	16.22	16.45	979614
1996-06-27	16.30	16.41	16.04	16.22	886815
1996-06-28	16.15	16.30	15.93	16.00	390426
1996-07-01	15.93	16.08	15.85	16.00	221703
1996-07-02	15.85	15.93	15.74	15.93	300327
1996-07-03	15.78	15.93	15.41	15.59	777144
1996-07-05	15.41	15.41	14.97	14.97	264897
1996-07-08	14.97	15.15	14.82	15.11	553078
1996-07-09	15.11	15.26	15.04	15.19	545653
1996-07-10	15.19	15.19	14.97	15.00	316527
1996-07-11	15.04	15.04	14.82	14.97	708979
1996-07-12	15.04	15.71	14.89	15.63	1129777
1996-07-15	15.93	15.93	15.11	15.19	505159
1996-07-16	15.19	15.26	14.74	14.89	1231689
1996-07-17	15.11	15.41	15.04	15.22	672198
1996-07-18	15.22	15.63	15.19	15.63	627655
1996-07-19	15.52	15.56	15.04	15.04	374230
1996-07-22	15.19	15.19	14.89	15.11	403251
1996-07-23	14.97	15.26	14.97	15.08	362080
1996-07-24	15.04	15.34	14.89	15.26	345883
1996-07-25	15.34	15.48	15.11	15.30	279743
1996-07-26	15.19	15.41	15.19	15.34	279743
1996-07-29	15.26	15.56	15.26	15.37	487950
1996-07-30	15.41	15.48	15.04	15.26	290202
1996-07-31	15.11	15.41	15.04	15.34	330361
1996-08-01	15.41	15.56	15.26	15.48	382326
1996-08-02	15.56	16.08	15.48	16.08	489975
1996-08-05	16.00	16.15	15.93	16.00	276368
1996-08-06	15.85	16.08	15.85	16.04	182898
1996-08-07	16.00	16.15	15.71	15.85	360396
1996-08-08	15.71	15.93	15.71	15.71	48927
1996-08-09	15.93	16.00	15.71	15.93	176823
1996-08-12	15.85	16.15	15.85	16.15	213941
1996-08-13	16.00	16.15	15.85	15.93	159948
1996-08-14	15.78	15.93	15.71	15.78	338121
1996-08-15	15.78	16.00	15.71	15.85	309440
1996-08-16	15.85	16.37	15.78	16.37	537894
1996-08-19	16.22	16.60	16.22	16.22	464329
1996-08-20	16.15	16.37	16.08	16.22	217316
1996-08-21	16.15	16.15	15.85	16.00	336436
1996-08-22	15.93	16.15	15.93	16.08	242625
1996-08-23	16.08	16.08	15.85	15.85	150501
1996-08-26	15.85	16.08	15.78	15.85	171423
1996-08-27	15.78	15.93	15.78	15.93	203816
1996-08-28	15.78	16.08	15.78	15.97	192344
1996-08-29	16.00	16.00	15.78	15.78	357358
1996-08-30	15.78	15.93	15.67	15.71	274681
1996-09-03	15.63	15.63	15.41	15.63	390764
1996-09-04	15.52	15.78	15.52	15.63	450829
1996-09-05	15.63	15.63	15.48	15.52	143751
1996-09-06	15.41	15.71	15.41	15.56	675232
1996-09-09	15.56	16.08	15.56	16.08	453195
1996-09-10	15.93	16.15	15.71	15.85	649252
1996-09-11	15.85	16.00	15.71	16.00	158938
1996-09-12	15.85	16.08	15.85	16.00	451170
1996-09-13	16.00	16.15	15.85	16.08	397514
1996-09-16	15.93	16.22	15.93	16.15	315511
1996-09-17	16.08	16.19	15.93	16.04	223053
1996-09-18	16.15	16.30	16.15	16.22	774781
1996-09-19	16.15	16.37	16.15	16.30	659711
1996-09-20	16.37	16.41	16.22	16.37	1477689
1996-09-23	16.37	16.37	16.15	16.30	289868
1996-09-24	16.30	16.60	16.22	16.56	496384
1996-09-25	16.45	16.89	16.45	16.67	410673
1996-09-26	16.89	17.04	16.74	16.89	508534
1996-09-27	17.11	17.26	17.04	17.08	261184
1996-09-30	17.04	17.30	17.04	17.22	443407
1996-10-01	17.11	17.34	17.04	17.34	359721
1996-10-02	17.34	17.74	17.26	17.74	773769
1996-10-03	17.63	17.93	17.56	17.85	776469
1996-10-04	18.15	18.22	18.00	18.15	538906
1996-10-07	18.22	18.35	18.00	18.15	744072
1996-10-08	18.00	18.08	17.85	18.00	150838
1996-10-09	17.85	18.00	17.78	17.93	312477
1996-10-10	17.71	17.85	17.56	17.71	231825
1996-10-11	17.78	18.22	17.71	18.19	453195
1996-10-14	18.08	18.15	18.00	18.15	226762
1996-10-15	18.11	18.22	17.85	18.08	277718
1996-10-16	17.93	18.08	17.78	17.93	225412
1996-10-17	17.85	18.15	17.85	18.04	261184
1996-10-18	18.00	18.37	18.00	18.30	579737
1996-10-21	18.37	18.41	18.19	18.26	577037
1996-10-22	18.30	18.30	18.00	18.22	340821
1996-10-23	18.15	18.22	17.93	18.19	342508
1996-10-24	18.15	18.45	18.15	18.22	413710
1996-10-25	18.15	18.37	18.15	18.37	198757
1996-10-28	18.37	18.67	18.22	18.41	535869
1996-10-29	18.37	18.48	18.37	18.48	250047
1996-10-30	18.52	18.67	18.45	18.56	335424
1996-10-31	18.67	18.67	18.52	18.56	328674
1996-11-01	18.67	18.82	18.52	18.61	1032932
1996-11-04	18.60	18.67	18.52	18.63	293577
1996-11-05	18.74	19.11	18.63	19.04	415060
1996-11-06	19.11	19.26	18.97	19.26	879390
1996-11-07	19.04	19.11	18.89	18.93	385364
1996-11-08	18.89	18.93	18.67	18.74	520681
1996-11-11	18.67	19.19	18.67	19.04	606733
1996-11-12	19.19	19.71	19.04	19.71	876690
1996-11-13	19.74	19.97	19.71	19.85	709992
1996-11-14	19.85	20.08	19.78	19.97	308765
1996-11-15	20.08	20.15	19.56	19.85	537556
1996-11-18	19.78	19.93	19.48	19.74	390764
1996-11-19	19.78	20.15	19.63	20.11	337111
1996-11-20	20.15	20.89	20.00	20.74	1000873
1996-11-21	20.89	20.89	20.37	20.48	489300
1996-11-22	20.52	20.60	20.30	20.45	372205
1996-11-25	20.60	21.56	20.45	21.36	981976
1996-11-26	21.26	21.93	21.08	21.86	1189508
1996-11-27	21.86	22.00	21.19	21.19	489300
1996-11-29	21.23	21.23	20.74	20.74	428895
1996-12-02	20.82	21.32	20.52	21.23	698517
1996-12-03	21.19	21.23	20.60	20.74	959029
1996-12-04	20.60	20.67	19.93	20.15	731251
1996-12-05	20.15	20.23	19.34	19.60	1375440
1996-12-06	19.26	19.93	19.11	19.56	1631903
1996-12-09	19.71	19.85	19.26	19.52	1352835
1996-12-10	19.52	19.63	19.41	19.47	819662
1996-12-11	19.26	19.41	18.78	19.19	740022
1996-12-12	19.26	19.41	18.22	18.22	1245861
1996-12-13	18.00	18.89	17.85	18.82	1387590
1996-12-16	18.82	19.26	18.37	18.52	1033269
1996-12-17	18.30	18.74	18.22	18.74	673548
1996-12-18	18.74	18.97	18.37	18.45	1083884
1996-12-19	18.60	19.48	18.48	19.41	1977115
1996-12-20	19.74	19.85	19.41	19.47	1303900
1996-12-23	19.41	19.56	19.04	19.08	750147
1996-12-24	19.11	19.34	19.11	19.19	142063
1996-12-26	19.34	19.56	19.30	19.41	534856
1996-12-27	19.48	19.63	19.19	19.34	596271
1996-12-30	19.34	19.45	19.11	19.26	341158
1996-12-31	19.19	19.19	18.60	18.61	708979
1997-01-02	18.74	18.74	18.00	18.37	1064313
1997-01-03	18.48	18.74	18.45	18.74	1107168
1997-01-06	18.74	19.11	18.67	18.89	946204
1997-01-07	18.89	18.97	18.52	18.74	507184
1997-01-08	18.67	18.97	18.67	18.89	418098
1997-01-09	18.89	18.97	18.74	18.89	210566
1997-01-10	18.67	18.89	18.37	18.87	544640
1997-01-13	18.82	19.11	18.82	19.11	569949
1997-01-14	19.26	19.71	19.19	19.52	787606
1997-01-15	19.45	19.56	19.30	19.37	400551
1997-01-16	19.48	19.48	19.11	19.19	535869
1997-01-17	19.26	20.30	19.19	20.23	2464053
1997-01-20	20.23	20.47	19.78	20.34	968814
1997-01-21	20.37	20.85	20.23	20.82	657686
1997-01-22	20.82	21.30	20.71	21.30	1650800
1997-01-23	21.37	22.00	21.34	21.74	2214340
1997-01-24	21.63	22.08	21.60	21.91	2224465
1997-01-27	21.89	22.04	21.82	21.89	1829648
1997-01-28	21.93	22.45	21.93	22.30	1438546
1997-01-29	22.26	22.67	22.26	22.63	1465877
1997-01-30	22.60	22.86	22.52	22.82	783556
1997-01-31	22.74	23.04	22.74	22.93	1951806
1997-02-03	22.89	22.97	22.74	22.78	843284
1997-02-04	22.74	23.04	22.67	22.97	893902
1997-02-05	22.97	23.30	22.97	23.23	1186808
1997-02-06	23.19	23.30	23.08	23.11	1128427
1997-02-07	23.08	23.26	23.08	23.23	663761
1997-02-10	23.23	23.89	23.15	23.71	2469453
1997-02-11	23.74	23.82	23.26	23.41	807853
1997-02-12	23.41	23.41	23.19	23.26	1059253
1997-02-13	23.26	24.08	23.26	24.00	1705131
1997-02-14	24.00	24.19	23.93	24.08	1153737
1997-02-18	24.00	24.48	24.00	24.45	942495
1997-02-19	24.37	25.04	24.26	24.93	1484773
1997-02-20	24.82	24.82	24.45	24.50	1296816
1997-02-21	24.52	24.74	24.49	24.71	907061
1997-02-24	24.60	24.86	24.52	24.69	657011
1997-02-25	24.78	25.04	24.67	24.82	751497
1997-02-26	24.82	24.89	24.63	24.78	999523
1997-02-27	24.74	25.15	24.74	25.06	1366669
1997-02-28	24.86	24.86	24.71	24.71	1485114
1997-03-03	24.71	24.71	24.45	24.71	1277245
1997-03-04	24.67	24.74	24.41	24.45	1059253
1997-03-05	24.41	25.00	24.41	24.89	1209080
1997-03-06	24.93	25.11	24.74	24.89	505497
1997-03-07	24.82	25.67	24.82	25.45	1275895
1997-03-10	25.41	25.97	25.37	25.97	847334
1997-03-11	26.00	26.52	25.86	26.23	1387253
1997-03-12	26.23	26.30	26.00	26.06	991423
1997-03-13	26.04	26.08	25.00	25.11	1285004
1997-03-14	25.26	25.56	25.08	25.41	1972053
1997-03-17	25.26	25.45	25.04	25.37	1320775
1997-03-18	25.37	25.67	25.37	25.45	1272182
1997-03-19	25.37	25.45	24.71	24.97	1445293
1997-03-20	24.91	25.11	24.74	25.06	454204
1997-03-21	25.08	25.11	24.97	25.04	795703
1997-03-24	24.97	25.63	24.97	25.61	607408
1997-03-25	25.52	25.63	24.93	25.04	918536
1997-03-26	24.89	25.00	24.45	24.60	953292
1997-03-27	24.67	24.67	23.41	23.71	957679
1997-03-31	23.78	23.78	22.82	22.97	1183433
1997-04-01	22.82	23.11	22.56	22.78	1194230
1997-04-02	22.71	22.71	22.41	22.48	864880
1997-04-03	22.45	22.74	22.08	22.39	940808
1997-04-04	22.19	22.34	22.00	22.15	1099747
1997-04-07	22.30	23.19	22.23	23.15	962404
1997-04-08	23.04	23.49	22.74	23.23	649927
1997-04-09	23.37	23.49	22.74	22.78	829112
1997-04-10	22.74	22.74	22.23	22.30	828437
1997-04-11	22.15	22.15	21.26	21.41	1173646
1997-04-14	21.52	21.52	20.97	21.45	832821
1997-04-15	21.63	22.00	21.41	21.73	960379
1997-04-16	21.67	21.67	21.26	21.41	777819
1997-04-17	21.41	21.74	21.15	21.41	1113243
1997-04-18	21.23	21.47	21.19	21.37	381317
1997-04-21	21.41	21.41	20.82	20.97	277381
1997-04-22	20.97	21.41	20.78	21.37	698182
1997-04-23	21.45	21.67	20.63	20.97	1068363
1997-04-24	20.97	21.19	20.71	20.82	855771
1997-04-25	20.89	21.19	20.63	21.19	631027
1997-04-28	21.04	21.63	20.97	21.48	562190
1997-04-29	21.78	22.30	21.78	22.23	620568
1997-04-30	22.11	22.60	22.00	22.11	679620
1997-05-01	22.11	22.23	21.52	21.86	614155
1997-05-02	21.89	22.52	21.63	22.47	791991
1997-05-05	22.60	22.74	22.30	22.63	712692
1997-05-06	22.60	23.19	22.48	23.04	1024832
1997-05-07	22.97	23.26	22.60	22.60	742388
1997-05-08	22.56	22.97	22.37	22.71	566574
1997-05-09	22.67	22.93	22.45	22.63	555440
1997-05-12	22.71	23.45	22.60	23.41	811900
1997-05-13	23.49	23.67	23.19	23.26	661736
1997-05-14	23.41	23.67	23.34	23.63	542953
1997-05-15	23.60	23.74	23.23	23.30	455891
1997-05-16	23.11	23.37	23.04	23.13	474113
1997-05-19	23.26	23.37	23.08	23.26	255784
1997-05-20	23.15	23.49	22.82	23.41	721467
1997-05-21	23.56	23.56	22.93	23.08	682320
1997-05-22	22.97	23.08	22.52	22.67	669498
1997-05-23	22.74	23.04	22.37	23.04	731926
1997-05-27	22.89	23.00	22.63	22.82	597283
1997-05-28	22.82	22.89	22.45	22.74	667136
1997-05-29	22.71	22.74	22.48	22.67	407298
1997-05-30	22.52	22.98	22.48	22.89	432945
1997-06-02	23.04	23.11	22.67	22.71	336099
1997-06-03	22.74	23.37	22.60	23.26	629343
1997-06-04	23.19	23.37	22.97	23.29	822025
1997-06-05	23.30	23.52	23.04	23.04	390426
1997-06-06	23.11	23.49	23.00	23.26	457916
1997-06-09	23.26	23.56	23.26	23.47	568937
1997-06-10	23.45	23.93	23.41	23.71	770394
1997-06-11	23.82	24.04	23.54	23.86	497734
1997-06-12	23.89	24.21	23.82	23.97	1058238
1997-06-13	24.00	24.34	23.93	24.34	798403
1997-06-16	24.26	24.69	24.26	24.60	514947
1997-06-17	24.52	24.71	24.34	24.50	1109193
1997-06-18	24.45	24.74	24.45	24.63	487613
1997-06-19	24.67	25.34	24.60	25.23	907399
1997-06-20	25.26	25.37	24.97	25.11	892552
1997-06-23	25.11	25.11	24.23	24.26	555440
1997-06-24	24.45	24.60	24.00	24.53	766681
1997-06-25	24.49	24.56	23.93	24.11	487950
1997-06-26	24.08	24.11	23.78	23.87	437332
1997-06-27	24.00	24.15	23.78	23.93	286156
1997-06-30	24.04	24.37	23.93	24.32	986026
1997-07-01	24.34	24.56	24.23	24.49	713367
1997-07-02	24.52	25.26	24.45	25.23	867580
1997-07-03	25.34	26.00	25.34	25.89	1141252
1997-07-07	25.82	26.15	25.67	25.86	1056553
1997-07-08	25.63	26.15	25.60	26.13	1009310
1997-07-09	26.08	26.23	25.86	26.04	928320
1997-07-10	25.86	26.04	25.78	25.93	527431
1997-07-11	25.93	26.41	25.93	26.04	518994
1997-07-14	26.23	26.37	26.00	26.17	519334
1997-07-15	26.26	27.12	26.12	27.12	2300389
1997-07-16	27.67	27.72	27.11	27.34	752548
1997-07-17	27.45	27.45	26.84	27.07	571441
1997-07-18	27.34	27.34	26.95	27.11	1038269
1997-07-21	27.00	27.45	26.95	27.21	406082
1997-07-22	27.42	27.42	26.95	27.11	407207
1997-07-23	27.11	27.34	27.00	27.14	320141
1997-07-24	27.17	27.64	27.06	27.56	330941
1997-07-25	27.64	27.72	27.22	27.45	251298
1997-07-28	27.36	28.00	27.17	27.89	297643
1997-07-29	28.00	28.00	27.39	27.84	467277
1997-07-30	27.78	28.45	27.78	28.36	491350
1997-07-31	28.45	28.50	27.84	28.09	394384
1997-08-01	28.11	28.11	27.17	27.47	649959
1997-08-04	27.50	27.50	27.11	27.42	243425
1997-08-05	27.56	28.23	27.39	27.92	335664
1997-08-06	28.11	28.75	27.78	28.53	467052
1997-08-07	28.78	28.89	27.89	27.95	516096
1997-08-08	27.95	27.95	26.95	27.22	462102
1997-08-11	27.45	28.06	27.11	27.89	509798
1997-08-12	28.17	28.34	27.11	27.11	464127
1997-08-13	27.45	27.67	27.06	27.17	634887
1997-08-14	27.17	27.67	27.11	27.39	312268
1997-08-15	27.22	27.67	27.06	27.10	700128
1997-08-18	27.09	27.28	26.84	27.22	726675
1997-08-19	27.34	27.61	27.17	27.43	422507
1997-08-20	27.17	27.56	27.11	27.53	478075
1997-08-21	27.56	27.56	26.84	26.95	384261
1997-08-22	26.67	26.72	26.06	26.56	438705
1997-08-25	26.78	26.78	26.34	26.39	310018
1997-08-26	26.22	26.50	26.11	26.22	392359
1997-08-27	26.45	26.78	26.00	26.72	395734
1997-08-28	26.61	26.61	26.11	26.20	475375
1997-08-29	26.17	26.22	25.89	26.00	460977
1997-09-02	25.89	27.39	25.89	27.38	547593
1997-09-03	27.34	27.89	27.34	27.50	571891
1997-09-04	27.45	27.67	27.34	27.61	298318
1997-09-05	27.78	27.78	27.39	27.56	353439
1997-09-08	27.61	27.95	27.50	27.89	304618
1997-09-09	27.78	28.78	27.72	28.42	686630
1997-09-10	28.39	28.39	27.89	28.00	276495
1997-09-11	27.75	27.95	27.53	27.72	413282
1997-09-12	27.78	28.06	27.53	27.95	268398
1997-09-15	27.84	28.17	27.84	28.11	208102
1997-09-16	28.11	28.95	28.11	28.84	852664
1997-09-17	28.89	29.56	28.67	29.11	699903
1997-09-18	29.00	29.34	28.89	29.03	486625
1997-09-19	28.84	29.39	28.84	28.92	973476
1997-09-22	29.00	29.50	28.95	29.06	447030
1997-09-23	28.84	29.06	28.67	28.81	432855
1997-09-24	28.67	28.95	28.67	28.75	416657
1997-09-25	28.61	28.84	28.11	28.39	318566
1997-09-26	28.34	28.95	28.34	28.95	403384
1997-09-29	28.73	28.95	28.56	28.86	325316
1997-09-30	28.95	29.45	28.75	29.06	944905
1997-10-01	28.95	29.61	28.95	29.56	372561
1997-10-02	29.61	30.23	29.34	30.03	562443
1997-10-03	30.28	30.56	29.39	29.89	762223
1997-10-06	29.78	30.61	29.78	30.17	600464
1997-10-07	30.11	30.67	30.11	30.60	385384
1997-10-08	30.61	30.61	29.67	30.00	478300
1997-10-09	29.73	30.23	29.36	29.98	346014
1997-10-10	29.78	30.00	29.34	29.39	282795
1997-10-13	29.56	29.61	29.17	29.43	241400
1997-10-14	29.50	29.95	29.45	29.50	388984
1997-10-15	29.45	29.95	29.39	29.86	398884
1997-10-16	30.00	30.67	29.78	29.78	546243
1997-10-17	29.84	29.89	28.61	28.95	678305
1997-10-20	29.06	29.50	28.67	29.35	371211
1997-10-21	29.28	30.11	29.28	30.04	564918
1997-10-22	29.95	30.20	29.78	29.92	393034
1997-10-23	29.84	29.84	28.56	29.61	654234
1997-10-24	29.95	30.00	29.39	29.78	401584
1997-10-27	29.56	29.86	28.89	28.92	597314
1997-10-28	28.56	28.95	27.39	28.89	1447053
1997-10-29	29.25	29.89	28.89	29.36	976851
1997-10-30	28.95	29.61	28.78	29.11	627237
1997-10-31	29.39	29.56	28.39	28.50	1083492
1997-11-03	28.89	29.28	28.73	28.93	715428
1997-11-04	29.06	29.45	28.84	29.00	785169
1997-11-05	28.84	29.73	28.84	29.39	469752
1997-11-06	29.39	29.89	29.06	29.45	563118
1997-11-07	29.23	29.50	28.78	29.00	439830
1997-11-10	28.89	29.56	28.89	29.13	278745
1997-11-11	29.20	29.56	28.95	29.28	381111
1997-11-12	29.11	29.34	28.61	28.70	220027
1997-11-13	28.84	28.95	28.17	28.73	321041
1997-11-14	28.78	29.50	28.78	29.34	525771
1997-11-17	29.78	30.28	29.45	29.95	410807
1997-11-18	29.84	30.67	29.84	30.11	461877
1997-11-19	30.34	30.50	29.95	30.45	313618
1997-11-20	30.67	31.56	30.45	31.45	720153
1997-11-21	31.45	31.61	30.89	31.17	514523
1997-11-24	30.89	31.34	30.56	30.67	404959
1997-11-25	30.84	31.45	30.56	31.00	395959
1997-11-26	31.23	31.50	31.06	31.06	387409
1997-11-28	31.28	31.34	31.06	31.34	90666
1997-12-01	31.39	32.78	31.11	32.42	610812
1997-12-02	32.56	33.39	32.56	32.78	841639
1997-12-03	32.89	33.92	32.78	33.56	681230
1997-12-04	33.78	34.34	33.78	33.95	663232
1997-12-05	33.78	34.89	33.56	34.61	784046
1997-12-08	34.56	35.61	34.56	35.23	874037
1997-12-09	35.00	35.67	34.84	35.42	577966
1997-12-10	35.17	35.67	35.17	35.46	622062
1997-12-11	35.00	35.84	34.78	35.57	757948
1997-12-12	35.56	35.84	35.23	35.67	507773
1997-12-15	35.67	36.84	35.56	36.73	609237
1997-12-16	36.78	37.11	35.39	35.50	550293
1997-12-17	35.45	36.17	35.45	36.00	847714
1997-12-18	36.11	36.28	35.39	35.48	558618
1997-12-19	34.89	35.95	34.50	35.23	1013298
1997-12-22	35.34	35.89	35.11	35.77	925780
1997-12-23	35.56	35.89	35.34	35.34	606987
1997-12-24	35.28	35.50	35.00	35.00	648834
1997-12-26	35.00	35.23	35.00	35.00	251748
1997-12-29	35.06	36.06	35.06	35.95	823191
1997-12-30	35.89	36.28	35.67	35.89	553218
1997-12-31	36.00	36.56	35.61	36.34	551418
1998-01-02	36.17	36.23	35.50	36.23	665257
1998-01-05	36.00	37.00	36.00	36.78	781346
1998-01-06	36.45	36.84	36.11	36.73	1088664
1998-01-07	36.50	36.67	35.56	35.95	583366
1998-01-08	35.50	35.78	35.34	35.56	485500
1998-01-09	35.50	35.78	35.00	35.11	926455
1998-01-12	35.06	35.50	34.45	35.11	865262
1998-01-13	35.34	36.11	35.34	35.78	469302
1998-01-14	35.73	35.73	33.61	33.78	1814892
1998-01-15	34.11	34.11	33.00	33.70	1569442
1998-01-16	34.11	34.34	33.78	34.11	1155033
1998-01-20	34.45	34.67	34.00	34.45	1133885
1998-01-21	34.45	35.00	34.11	34.61	963803
1998-01-22	34.61	34.84	34.34	34.67	645909
1998-01-23	34.50	34.61	33.78	33.84	517896
1998-01-26	34.23	34.23	33.73	33.78	583366
1998-01-27	33.84	34.67	33.78	34.59	896085
1998-01-28	34.67	34.84	34.45	34.75	438480
1998-01-29	34.56	35.39	34.50	35.06	773921
1998-01-30	34.84	35.06	33.89	33.89	744675
1998-02-02	34.28	34.78	34.25	34.61	983601
1998-02-03	34.61	35.28	34.34	35.25	887535
1998-02-04	34.78	34.95	34.61	34.86	666832
1998-02-05	34.89	34.89	34.34	34.56	352089
1998-02-06	34.50	35.23	34.50	35.17	557718
1998-02-09	35.09	35.17	34.84	35.11	307768
1998-02-10	35.17	35.45	35.06	35.11	336789
1998-02-11	35.17	35.45	35.06	35.28	275370
1998-02-12	35.39	35.45	34.50	35.36	677630
1998-02-13	35.11	35.36	34.92	35.28	286620
1998-02-17	35.06	35.39	34.84	35.28	1034671
1998-02-18	35.23	35.61	35.17	35.53	786744
1998-02-19	35.53	35.53	35.17	35.31	896985
1998-02-20	35.39	35.56	35.17	35.28	956603
1998-02-23	35.39	35.56	35.00	35.23	486625
1998-02-24	35.20	35.34	35.14	35.17	427455
1998-02-25	35.34	35.95	35.23	35.53	595739
1998-02-26	35.67	35.78	35.17	35.67	312718
1998-02-27	35.53	35.56	35.00	35.11	348489
1998-03-02	35.28	35.34	34.31	34.74	488200
1998-03-03	34.61	35.11	34.39	34.70	458052
1998-03-04	34.84	34.95	34.45	34.67	349614
1998-03-05	34.23	34.56	33.78	34.31	420482
1998-03-06	34.28	34.78	34.28	34.78	586064
1998-03-09	34.67	35.17	34.39	34.73	323741
1998-03-10	34.73	35.17	34.56	35.17	300118
1998-03-11	35.06	35.17	34.89	35.11	263223
1998-03-12	34.89	35.17	34.73	35.07	364464
1998-03-13	35.11	35.28	34.78	34.89	381111
1998-03-16	35.06	36.28	34.78	36.17	591239
1998-03-17	36.23	37.00	35.50	36.86	1305092
1998-03-18	36.73	36.84	36.23	36.63	618462
1998-03-19	36.67	37.23	36.34	36.48	450855
1998-03-20	36.50	37.50	36.48	37.48	1052444
1998-03-23	37.11	37.56	37.06	37.28	700578
1998-03-24	37.17	37.89	37.17	37.56	685055
1998-03-25	37.78	38.23	37.39	37.59	842314
1998-03-26	37.56	38.50	37.45	38.45	793494
1998-03-27	38.56	39.23	37.56	37.56	1035794
1998-03-30	37.56	38.11	37.50	37.53	432405
1998-03-31	37.61	38.84	37.61	38.00	973026
1998-04-01	37.78	38.06	37.45	37.84	526671
1998-04-02	37.89	38.89	37.73	38.67	926005
1998-04-03	38.84	39.23	38.34	39.06	474927
1998-04-06	39.28	39.67	39.00	39.00	656707
1998-04-07	39.12	39.12	38.00	38.61	348939
1998-04-08	38.59	38.59	37.61	37.95	453555
1998-04-09	37.95	38.34	37.84	38.28	356139
1998-04-13	38.45	39.12	38.06	38.34	689555
1998-04-14	38.11	39.06	37.89	38.89	412157
1998-04-15	38.95	39.23	38.45	39.03	538371
1998-04-16	38.92	38.92	37.34	37.54	538923
1998-04-17	37.92	38.59	37.17	38.59	622168
1998-04-20	38.71	38.84	37.42	37.50	547773
1998-04-21	37.67	38.17	37.00	37.63	577620
1998-04-22	37.67	38.50	37.59	38.09	384730
1998-04-23	38.00	38.09	36.67	36.69	371980
1998-04-24	37.00	37.50	35.50	36.00	385930
1998-04-27	35.67	35.67	34.09	34.79	474576
1998-04-28	35.25	35.75	34.79	34.79	342432
1998-04-29	35.50	35.63	35.00	35.00	254536
1998-04-30	36.25	36.67	35.67	36.67	320383
1998-05-01	36.67	37.09	35.92	36.21	322933
1998-05-04	36.46	37.09	35.50	35.59	222138
1998-05-05	35.34	35.50	34.34	34.59	695064
1998-05-06	34.67	34.84	33.59	33.88	879855
1998-05-07	34.17	34.67	33.50	33.75	2921703
1998-05-08	33.79	34.17	33.79	34.02	758661
1998-05-11	34.42	34.54	34.09	34.36	824058
1998-05-12	34.25	35.34	34.17	35.09	693114
1998-05-13	35.50	35.59	34.84	34.92	393729
1998-05-14	34.75	35.04	34.09	34.29	445177
1998-05-15	34.38	34.54	33.38	33.92	692964
1998-05-18	33.67	33.92	33.25	33.56	920653
1998-05-19	33.54	34.25	33.42	33.77	481476
1998-05-20	34.09	34.17	33.84	33.86	862606
1998-05-21	33.54	34.00	33.50	33.56	1124643
1998-05-22	33.42	33.67	33.29	33.29	299535
1998-05-26	33.50	33.67	33.08	33.29	616468
1998-05-27	32.67	33.17	32.08	32.63	830358
1998-05-28	32.67	32.83	32.33	32.67	299385
1998-05-29	32.75	33.08	32.50	32.83	635967
1998-06-01	32.88	33.54	32.83	33.34	409479
1998-06-02	33.42	33.84	33.00	33.38	429879
1998-06-03	33.67	33.75	32.33	32.33	325783
1998-06-04	32.58	32.67	31.67	32.63	916903
1998-06-05	32.92	33.25	32.83	33.25	819858
1998-06-08	33.67	33.75	33.00	33.08	769311
1998-06-09	33.17	33.34	32.75	32.96	631617
1998-06-10	32.96	34.13	32.83	33.75	439327
1998-06-11	33.75	34.13	33.25	33.63	813108
1998-06-12	33.67	33.67	32.88	33.63	443377
1998-06-15	33.38	34.09	32.92	34.00	1353531
1998-06-16	34.09	34.67	33.75	34.67	1552272
1998-06-17	34.75	35.59	34.59	35.59	889305
1998-06-18	35.42	36.42	35.42	36.04	1477275
1998-06-19	35.96	36.92	35.92	36.84	1581520
1998-06-22	36.67	38.59	36.67	37.84	1631917
1998-06-23	38.17	38.75	37.59	38.75	1209090
1998-06-24	39.13	40.92	38.54	40.88	1789260
1998-06-25	41.21	41.34	39.59	40.34	1263987
1998-06-26	40.00	40.71	39.92	40.50	842058
1998-06-29	40.46	41.46	40.00	40.34	1207440
1998-06-30	40.25	42.09	40.00	42.00	1166791
1998-07-01	41.67	42.38	40.75	42.34	904005
1998-07-02	42.34	42.34	40.71	42.04	931152
1998-07-06	42.00	42.84	41.59	41.92	820308
1998-07-07	41.67	42.25	41.00	41.46	909855
1998-07-08	41.50	43.29	41.09	43.17	1456426
1998-07-09	42.59	43.00	41.84	42.09	1834257
1998-07-10	42.09	43.00	41.92	42.75	1181640
1998-07-13	42.67	42.75	41.59	42.04	602220
1998-07-14	42.25	43.75	41.67	43.75	2009599
1998-07-15	43.92	44.84	43.00	43.09	1120443
1998-07-16	43.00	43.54	42.50	43.50	2589321
1998-07-17	43.42	43.96	43.09	43.92	1355181
1998-07-20	43.59	43.92	43.00	43.34	1461076
1998-07-21	43.34	43.34	41.75	41.92	1611969
1998-07-22	42.09	42.34	41.13	41.29	2077845
1998-07-23	41.34	41.71	40.42	41.06	1206840
1998-07-24	41.34	41.34	39.59	40.50	1396879
1998-07-27	40.25	40.25	39.59	40.00	688165
1998-07-28	39.92	40.00	37.96	39.25	1117593
1998-07-29	39.50	39.75	39.25	39.54	1193490
1998-07-30	39.50	41.09	39.50	41.00	1338532
1998-07-31	41.00	41.50	40.34	41.50	950202
1998-08-03	41.50	42.00	41.09	41.38	1511323
1998-08-04	41.50	41.59	39.50	39.98	1878055
1998-08-05	39.88	40.00	38.96	39.67	932202
1998-08-06	39.67	40.00	39.29	39.75	365232
1998-08-07	39.67	39.96	39.25	39.59	606120
1998-08-10	39.59	39.59	38.59	39.00	811158
1998-08-11	38.50	38.67	37.29	37.67	937452
1998-08-12	37.92	38.88	37.84	38.75	987700
1998-08-13	38.42	38.75	37.25	37.50	1251687
1998-08-14	37.84	38.00	37.21	37.44	1103644
1998-08-17	37.67	39.17	37.13	39.13	796009
1998-08-18	39.09	39.84	38.75	39.67	548373
1998-08-19	39.42	40.00	38.84	39.04	432277
1998-08-20	39.17	39.17	38.42	39.00	512223
1998-08-21	38.50	39.00	37.96	38.09	1265487
1998-08-24	38.17	39.13	38.17	38.67	450126
1998-08-25	38.84	39.59	37.59	38.67	704364
1998-08-26	37.84	39.17	37.84	38.67	682015
1998-08-27	38.50	38.67	37.84	37.98	1384281
1998-08-28	38.17	38.42	37.38	37.94	1394179
1998-08-31	38.25	38.34	35.42	35.46	1439928
1998-09-01	35.50	35.79	33.38	35.67	1723113
1998-09-02	35.63	37.09	33.92	34.06	846108
1998-09-03	33.25	34.59	32.83	34.09	1160941
1998-09-04	34.42	35.00	33.13	34.50	771561
1998-09-08	34.59	37.84	34.59	37.79	1315884
1998-09-09	37.59	37.84	36.34	37.13	876555
1998-09-10	36.67	36.67	35.50	36.00	787011
1998-09-11	35.92	37.34	34.59	37.29	864706
1998-09-14	37.84	39.59	37.25	38.67	739762
1998-09-15	38.42	40.25	38.09	40.17	1013949
1998-09-16	40.42	41.00	38.67	40.04	1176390
1998-09-17	39.00	39.59	38.25	39.17	629818
1998-09-18	39.17	40.17	39.09	39.96	1642867
1998-09-21	39.09	40.84	38.50	40.84	906705
1998-09-22	40.84	41.92	40.50	41.84	1122093
1998-09-23	42.00	42.96	41.75	42.84	1059246
1998-09-24	42.67	43.25	41.25	42.34	858856
1998-09-25	41.50	42.59	41.21	42.42	766311
1998-09-28	42.67	43.25	40.84	40.84	672715
1998-09-29	40.50	41.67	39.75	40.84	638367
1998-09-30	40.38	40.42	38.13	38.34	675265
1998-10-01	37.92	38.09	36.50	36.96	746362
1998-10-02	36.84	40.09	36.21	39.63	1608069
1998-10-05	39.17	39.50	38.00	39.17	1295184
1998-10-06	40.00	40.34	37.17	38.67	1201290
1998-10-07	38.09	39.00	36.50	36.59	1085946
1998-10-08	35.71	37.50	33.54	37.42	1167841
1998-10-09	38.34	39.00	37.00	38.67	1361481
1998-10-12	39.34	41.50	39.09	40.84	2250186
1998-10-13	40.34	41.34	39.34	40.13	1271635
1998-10-14	40.09	41.17	39.67	40.67	1355931
1998-10-15	40.84	42.92	39.50	42.69	2424778
1998-10-16	43.63	44.34	42.84	43.96	2808909
1998-10-19	43.75	44.13	42.84	43.67	816558
1998-10-20	44.17	45.00	43.59	43.67	1157041
1998-10-21	43.67	43.75	42.42	43.21	932952
1998-10-22	43.25	43.25	42.21	42.98	1287235
1998-10-23	42.84	43.09	42.34	42.84	1012299
1998-10-26	43.67	44.09	42.84	43.42	953802
1998-10-27	43.59	43.75	42.50	43.09	637467
1998-10-28	42.67	43.42	42.50	43.21	761661
1998-10-29	43.00	43.67	42.59	43.54	658167
1998-10-30	43.92	44.34	43.71	44.17	622468
1998-11-02	44.67	45.09	43.84	45.00	1154791
1998-11-03	44.79	44.84	43.59	44.29	649767
1998-11-04	44.42	45.92	44.34	45.59	1002699
1998-11-05	45.21	48.17	45.09	47.67	3384730
1998-11-06	47.50	48.25	46.84	47.96	1463776
1998-11-09	47.92	47.92	46.00	46.13	1272535
1998-11-10	46.13	46.13	45.09	45.13	604620
1998-11-11	45.34	45.50	44.09	44.96	1105144
1998-11-12	44.92	45.09	44.17	44.34	922153
1998-11-13	44.34	44.50	43.92	44.25	1142193
1998-11-16	44.67	45.75	44.59	45.21	1097644
1998-11-17	45.17	46.50	45.17	45.67	1285435
1998-11-18	45.84	46.25	44.42	45.54	351132
1998-11-19	45.38	46.46	45.38	46.34	656367
1998-11-20	46.92	46.92	46.34	46.84	931302
1998-11-23	46.84	47.50	46.67	46.92	855256
1998-11-24	46.59	47.42	46.34	46.42	523773
1998-11-25	46.75	46.79	46.17	46.79	278535
1998-11-27	46.50	46.50	45.67	45.86	179841
1998-11-30	45.38	45.50	44.25	44.25	590370
1998-12-01	43.84	44.34	43.50	44.25	373930
1998-12-02	43.84	45.92	43.59	45.90	1047097
1998-12-03	45.67	46.09	44.84	45.09	468576
1998-12-04	45.42	46.75	45.09	46.75	530073
1998-12-07	46.67	46.75	46.21	46.61	395229
1998-12-08	46.34	46.75	45.75	45.88	1019799
1998-12-09	45.84	46.67	45.75	46.46	512073
1998-12-10	46.00	46.42	45.67	45.92	949902
1998-12-11	46.00	46.59	45.88	46.13	521223
1998-12-14	45.96	46.25	45.04	45.29	617968
1998-12-15	45.29	46.67	45.17	46.67	637767
1998-12-16	46.50	46.67	46.00	46.42	632667
1998-12-17	46.42	46.67	46.25	46.34	893355
1998-12-18	46.54	46.75	46.42	46.63	1261887
1998-12-21	46.50	47.42	46.46	47.13	839958
1998-12-22	47.34	47.34	46.42	46.46	936402
1998-12-23	46.63	47.84	46.46	47.67	940602
1998-12-24	47.67	48.00	47.63	47.88	398379
1998-12-28	48.09	49.09	47.92	48.63	983950
1998-12-29	48.59	49.09	47.84	48.92	591120
1998-12-30	48.92	49.42	48.59	48.67	597720
1998-12-31	48.59	49.09	47.38	47.54	1080846
1999-01-04	47.42	48.00	47.17	47.59	1296684
1999-01-05	47.50	47.96	47.29	47.86	773511
1999-01-06	47.84	50.29	47.84	50.29	783411
1999-01-07	49.34	49.59	48.42	49.17	542223
1999-01-08	48.92	49.09	47.75	48.59	444877
1999-01-11	48.00	48.92	47.84	48.00	489126
1999-01-12	47.96	47.96	46.09	47.00	629068
1999-01-13	45.63	46.84	45.21	46.42	641217
1999-01-14	46.67	46.67	43.09	43.17	828708
1999-01-15	44.00	46.88	43.92	46.75	1457026
1999-01-19	47.42	47.75	45.34	45.38	939552
1999-01-20	45.63	45.67	44.34	45.21	738862
1999-01-21	44.92	45.84	44.25	45.42	1312584
1999-01-22	44.59	45.00	44.00	44.25	623668
1999-01-25	44.67	45.17	43.75	45.17	574470
1999-01-26	44.92	45.42	44.21	44.54	739312
1999-01-27	44.84	45.04	43.79	43.94	431377
1999-01-28	43.92	45.59	43.92	45.38	1186590
1999-01-29	45.34	45.75	45.00	45.63	787761
1999-02-01	45.71	45.71	44.13	44.21	486876
1999-02-02	44.00	44.13	42.92	43.63	893955
1999-02-03	43.84	44.67	43.17	44.50	1023399
1999-02-04	44.34	44.50	42.34	43.00	1371081
1999-02-05	43.00	43.71	42.25	43.25	509224
1999-02-08	43.25	43.25	42.00	42.34	681415
1999-02-09	42.25	42.59	41.59	41.96	990099
1999-02-10	42.25	42.59	41.59	42.34	499174
1999-02-11	42.17	45.42	42.00	45.42	1241037
1999-02-12	44.84	45.59	42.67	42.81	768111
1999-02-16	43.50	45.25	43.00	44.17	643617
1999-02-17	43.92	44.71	43.42	43.92	941802
1999-02-18	44.17	44.59	43.25	44.59	513573
1999-02-19	44.34	45.04	43.92	44.67	685915
1999-02-22	44.67	46.59	44.50	46.50	1387581
1999-02-23	46.09	46.92	44.79	44.79	717864
1999-02-24	45.09	45.50	42.88	42.88	861106
1999-02-25	42.88	43.54	42.17	43.29	931002
1999-02-26	43.50	44.17	43.09	44.04	671365
1999-03-01	43.92	44.29	42.84	44.09	692514
1999-03-02	44.00	44.34	43.50	43.50	653217
1999-03-03	43.34	43.75	42.92	43.71	479076
1999-03-04	43.67	44.42	43.38	44.42	523473
1999-03-05	44.59	45.88	44.50	45.88	607170
1999-03-08	45.84	46.25	45.67	46.09	769161
1999-03-09	46.00	46.84	45.34	46.79	1703614
1999-03-10	46.84	48.46	46.67	48.21	2022198
1999-03-11	48.38	48.96	48.17	48.88	845808
1999-03-12	49.00	49.25	48.59	48.77	1333132
1999-03-15	48.75	49.21	48.71	49.21	2019048
1999-03-16	49.17	49.21	48.63	48.71	1354731
1999-03-17	48.67	48.71	48.50	48.63	1240737
1999-03-18	48.59	49.34	48.42	49.04	1049347
1999-03-19	49.34	49.84	48.84	49.34	1512073
1999-03-22	49.00	49.46	49.00	49.38	646167
1999-03-23	49.34	49.42	48.25	48.75	1050096
1999-03-24	48.84	49.21	48.17	48.34	723714
1999-03-25	48.59	48.67	48.09	48.34	700014
1999-03-26	48.34	48.38	46.50	46.54	676615
1999-03-29	46.84	48.42	46.67	48.25	1000749
1999-03-30	48.00	48.09	45.50	45.54	1054446
1999-03-31	46.13	46.42	43.92	43.96	2107845
1999-04-01	44.38	44.42	43.00	43.46	2370630
1999-04-05	43.63	44.50	43.50	44.19	1731363
1999-04-06	44.34	44.34	43.59	44.09	842508
1999-04-07	44.09	44.84	43.92	44.67	850306
1999-04-08	44.63	45.50	44.42	44.67	1695214
1999-04-09	44.75	45.25	44.42	44.67	619168
1999-04-12	44.59	45.88	44.34	45.75	793759
1999-04-13	45.50	45.75	44.38	44.75	929353
1999-04-14	44.92	45.67	44.59	45.42	921553
1999-04-15	45.50	47.34	45.09	46.67	1035397
1999-04-16	47.00	47.00	45.00	46.00	1283635
1999-04-19	46.34	46.59	45.42	45.71	939702
1999-04-20	46.13	46.42	45.50	46.34	602520
1999-04-21	46.59	46.59	45.71	46.34	385330
1999-04-22	46.25	46.34	45.84	46.29	404979
1999-04-23	46.00	46.67	45.67	45.73	364482
1999-04-26	45.84	46.67	45.75	46.67	1279735
1999-04-27	46.63	48.17	46.59	47.96	1436328
1999-04-28	48.00	48.59	46.50	46.75	1155841
1999-04-29	46.84	47.67	46.67	47.42	890355
1999-04-30	47.34	48.34	47.04	47.79	952452
1999-05-03	47.67	48.25	47.17	48.17	822108
1999-05-04	48.09	48.17	46.63	46.71	1287535
1999-05-05	46.75	47.59	46.67	47.34	1348732
1999-05-06	47.17	47.75	47.17	47.65	1162291
1999-05-07	47.54	48.50	47.54	48.38	1314234
1999-05-10	48.38	48.50	47.84	48.13	1071396
1999-05-11	48.00	49.42	48.00	48.96	1021449
1999-05-12	48.67	48.88	48.13	48.50	765411
1999-05-13	48.67	49.50	48.54	49.25	796159
1999-05-14	48.79	49.00	47.92	48.46	998049
1999-05-17	48.21	48.25	47.59	48.21	596220
1999-05-18	48.21	48.71	47.84	48.34	735562
1999-05-19	48.17	48.59	47.79	48.21	563071
1999-05-20	48.09	48.34	46.71	46.71	855106
1999-05-21	46.92	47.75	46.50	46.67	793459
1999-05-24	46.75	46.92	45.84	45.96	662817
1999-05-25	46.00	46.17	44.63	44.88	721014
1999-05-26	45.09	45.54	43.17	44.59	2101245
1999-05-27	44.29	44.42	43.25	43.25	1094644
1999-05-28	43.59	45.50	43.25	45.46	715914
1999-06-01	45.42	45.46	43.63	44.42	727164
1999-06-02	44.34	44.71	43.67	43.88	504424
1999-06-03	44.00	45.59	43.09	45.48	1031647
1999-06-04	45.50	46.19	45.00	45.36	617368
1999-06-07	45.67	46.42	45.38	46.09	441877
1999-06-08	45.75	46.09	44.92	45.59	365532
1999-06-09	45.59	45.92	44.84	45.06	362382
1999-06-10	44.67	44.67	43.46	44.27	616768
1999-06-11	44.67	45.29	43.34	43.38	959352
1999-06-14	43.67	45.34	43.63	44.84	500374
1999-06-15	44.50	46.13	44.42	45.09	717264
1999-06-16	43.50	43.75	42.67	43.23	3437377
1999-06-17	43.29	43.92	43.13	43.92	1829158
1999-06-18	43.42	43.88	42.63	43.50	2194389
1999-06-21	43.46	43.50	42.84	42.96	1076046
1999-06-22	42.84	43.00	42.50	42.67	630267
1999-06-23	42.84	42.84	42.00	42.29	669117
1999-06-24	42.38	42.38	41.09	41.50	594720
1999-06-25	41.71	42.84	41.54	42.34	723714
1999-06-28	42.84	44.00	42.50	43.38	1050546
1999-06-29	43.63	44.00	43.34	43.96	759261
1999-06-30	43.75	44.59	42.84	44.38	1561572
1999-07-01	44.29	44.34	42.92	43.56	1340032
1999-07-02	43.92	43.92	43.00	43.59	826008
1999-07-06	43.67	44.81	43.34	44.54	2167542
1999-07-07	44.59	44.63	44.17	44.54	1453426
1999-07-08	44.42	44.50	43.67	43.69	1360131
1999-07-09	44.09	44.67	43.75	44.65	444727
1999-07-12	44.92	45.13	44.21	44.38	776211
1999-07-13	44.17	44.17	43.17	43.52	466926
1999-07-14	43.59	43.96	43.13	43.75	711114
1999-07-15	44.13	45.17	44.04	45.13	1888405
1999-07-16	45.34	45.59	45.09	45.17	821508
1999-07-19	45.34	46.29	45.17	45.84	1308234
1999-07-20	45.71	46.25	45.67	46.17	1949752
1999-07-21	46.25	46.50	46.17	46.34	1937452
1999-07-22	46.46	46.46	46.09	46.38	968052
1999-07-23	46.34	46.59	46.04	46.46	1298634
1999-07-26	46.04	46.29	45.67	46.23	496474
1999-07-27	46.38	46.59	45.79	46.13	552721
1999-07-28	45.96	46.34	45.25	45.25	394329
1999-07-29	45.17	45.21	44.00	44.34	689215
1999-07-30	44.23	44.34	43.09	43.38	831558
1999-08-02	43.42	44.00	42.92	43.48	728964
1999-08-03	43.63	44.09	43.46	43.71	1011699
1999-08-04	43.67	44.00	43.25	43.29	516423
1999-08-05	43.25	43.42	42.09	42.21	788511
1999-08-06	42.13	42.67	41.42	41.63	433477
1999-08-09	41.65	41.92	41.21	41.75	719364
1999-08-10	41.71	41.92	40.04	41.04	1177140
1999-08-11	41.29	41.59	40.92	41.34	791209
1999-08-12	41.67	42.67	41.54	42.09	432427
1999-08-13	42.25	44.17	42.21	44.15	752061
1999-08-16	44.00	44.17	43.00	43.42	492124
1999-08-17	43.75	45.54	43.75	45.50	1020699
1999-08-18	45.29	45.29	43.84	44.00	816408
1999-08-19	43.75	44.00	43.09	43.36	538773
1999-08-20	43.17	44.17	42.67	44.09	646317
1999-08-23	44.00	45.67	44.00	45.54	909105
1999-08-24	45.25	45.67	44.75	45.67	1124943
1999-08-25	45.29	46.00	44.67	45.75	1531422
1999-08-26	45.71	45.96	45.17	45.38	943302
1999-08-27	45.34	45.63	45.17	45.29	748462
1999-08-30	45.29	45.42	43.25	43.25	499774
1999-08-31	43.75	44.34	42.67	44.17	679315
1999-09-01	44.17	44.63	43.67	44.59	576120
1999-09-02	43.71	43.92	42.17	42.50	864256
1999-09-03	43.09	43.92	43.00	43.71	1802910
1999-09-07	43.75	43.84	42.17	42.21	758961
1999-09-08	42.00	42.92	41.67	42.19	510573
1999-09-09	42.25	42.34	41.50	41.92	411429
1999-09-10	42.25	42.59	42.00	42.46	509674
1999-09-13	42.21	42.29	41.46	42.13	496474
1999-09-14	41.98	42.00	41.09	41.15	767061
1999-09-15	42.00	42.29	41.59	41.88	737362
1999-09-16	42.04	42.04	41.29	41.29	670765
1999-09-17	41.46	41.54	40.92	41.00	1458226
1999-09-20	41.04	41.42	40.59	41.40	653067
1999-09-21	41.00	41.17	39.50	40.09	804559
1999-09-22	40.17	40.25	39.09	39.84	1029849
1999-09-23	39.92	40.88	39.17	39.59	1339432
1999-09-24	39.63	41.25	39.50	41.21	991149
1999-09-27	41.34	41.59	39.79	39.79	455826
1999-09-28	39.69	40.17	39.17	39.92	601920
1999-09-29	39.90	39.92	39.42	39.42	387280
1999-09-30	39.75	40.67	39.38	40.56	1298334
1999-10-01	40.17	40.42	39.42	40.04	695664
1999-10-04	40.17	41.92	40.09	41.84	1465126
1999-10-05	41.71	42.63	40.92	41.27	1859907
1999-10-06	41.38	42.75	41.25	42.67	1197240
1999-10-07	42.92	42.92	41.59	41.63	849708
1999-10-08	41.96	44.00	41.75	44.00	1593219
1999-10-11	43.67	44.25	43.50	43.96	1650816
1999-10-12	43.79	44.04	43.71	43.96	1599369
1999-10-13	43.92	43.92	42.34	42.63	1414428
1999-10-14	42.59	42.59	41.42	41.88	952452
1999-10-15	41.00	41.09	39.42	40.25	1998949
1999-10-18	40.09	40.25	38.59	39.63	1763761
1999-10-19	40.25	41.67	40.09	41.13	1653816
1999-10-20	41.63	42.54	41.54	42.44	750411
1999-10-21	42.04	42.92	41.67	42.79	506974
1999-10-22	43.00	43.92	43.00	43.42	1313034
1999-10-25	42.98	43.75	42.67	43.34	868006
1999-10-26	43.34	43.79	42.29	42.42	827508
1999-10-27	42.61	44.13	42.42	44.04	1197540
1999-10-28	44.92	46.67	44.92	46.67	2386980
1999-10-29	46.67	49.34	46.67	49.21	4011849
1999-11-01	48.75	49.09	48.00	49.04	2039298
1999-11-02	48.67	48.88	46.96	47.34	2310183
1999-11-03	47.67	47.88	46.34	46.71	1755961
1999-11-04	46.92	48.00	46.84	47.59	1407829
1999-11-05	48.09	48.50	48.00	48.13	880755
1999-11-08	48.04	48.13	47.75	48.06	876705
1999-11-09	48.17	48.34	46.50	46.75	740062
1999-11-10	46.50	47.25	45.84	47.21	698064
1999-11-11	47.04	47.17	46.34	46.46	772761
1999-11-12	46.81	48.04	46.71	47.96	921403
1999-11-15	47.84	49.25	47.84	49.25	1358331
1999-11-16	49.27	50.09	49.17	49.96	1835007
1999-11-17	50.00	50.29	48.79	49.17	1241187
1999-11-18	48.75	49.09	48.29	48.88	795409
1999-11-19	48.67	49.06	48.38	48.88	1473675
1999-11-22	48.79	48.84	47.13	47.50	1754011
1999-11-23	47.50	47.59	46.54	46.75	907605
1999-11-24	46.59	46.63	46.00	46.34	1082196
1999-11-26	46.34	46.38	45.84	46.13	479676
1999-11-29	45.63	45.63	44.71	45.50	2491074
1999-11-30	45.42	46.79	45.17	46.67	1210138
1999-12-01	46.29	46.42	44.92	45.17	1281985
1999-12-02	45.25	45.84	44.84	45.75	972400
1999-12-03	46.34	48.40	46.09	47.84	1180140
1999-12-06	47.67	47.67	45.42	45.59	1403929
1999-12-07	45.75	45.75	43.92	44.79	1651416
1999-12-08	45.09	45.29	43.34	43.54	1066896
1999-12-09	43.92	44.59	42.96	43.90	1005999
1999-12-10	44.34	44.79	43.09	43.09	782061
1999-12-13	43.06	44.00	42.34	43.88	1160941
1999-12-14	43.88	44.21	43.75	44.21	2218989
1999-12-15	44.00	44.17	43.17	43.59	741562
1999-12-16	43.67	44.13	42.59	43.46	2718613
1999-12-17	43.50	44.46	43.42	43.96	2709765
1999-12-20	44.17	45.25	43.04	45.17	1187190
1999-12-21	45.29	47.00	44.17	46.96	1432578
1999-12-22	47.09	47.75	47.04	47.42	1334482
1999-12-23	47.46	48.92	47.46	48.38	1583020
1999-12-27	48.42	49.17	48.34	48.50	1265937
1999-12-28	48.38	48.79	47.25	47.75	1424478
1999-12-29	48.09	48.54	47.75	48.50	399129
1999-12-30	48.67	49.29	48.01	49.11	594420
1999-12-31	49.09	49.17	48.42	48.92	284085
2000-01-03	48.50	48.50	45.79	46.59	1471125
2000-01-04	45.54	45.67	43.92	44.63	1571020
2000-01-05	44.75	44.96	43.67	43.96	1118493
2000-01-06	44.00	45.54	43.34	45.50	1784460
2000-01-07	45.34	46.00	44.54	45.21	848658
2000-01-10	45.09	45.34	43.54	44.02	925303
2000-01-11	43.84	44.00	42.42	42.71	842358
2000-01-12	42.67	42.92	42.17	42.46	1393279
2000-01-13	42.67	43.92	42.59	43.67	1693864
2000-01-14	43.96	44.71	43.75	44.25	1815358
2000-01-18	44.25	44.25	42.96	43.34	1414578
2000-01-19	43.50	43.84	40.46	41.21	1753711
2000-01-20	41.38	41.38	39.79	40.00	1933852
2000-01-21	40.67	40.75	39.75	40.09	1888405
2000-01-24	40.04	40.42	38.38	38.48	826608
2000-01-25	38.84	40.92	38.71	40.38	1274785
2000-01-26	40.71	42.29	40.09	42.13	1372281
2000-01-27	42.13	43.13	42.09	42.63	1032097
2000-01-28	42.59	42.59	41.25	41.96	1113993
2000-01-31	41.75	44.25	41.50	44.25	1346782
2000-02-01	44.00	44.00	42.25	42.96	980050
2000-02-02	43.50	43.50	41.46	41.67	959952
2000-02-03	41.67	43.75	41.63	43.63	1405729
2000-02-04	43.59	43.92	41.38	41.50	1094344
2000-02-07	41.75	41.75	40.34	41.25	1298784
2000-02-08	41.09	41.67	40.88	41.29	1233087
2000-02-09	41.17	41.38	40.00	40.38	778461
2000-02-10	40.54	41.29	40.13	40.17	808459
2000-02-11	40.42	41.04	39.92	40.02	1029699
2000-02-14	39.96	40.09	38.25	38.67	1188690
2000-02-15	38.71	39.17	38.09	39.17	1705714
2000-02-16	39.25	39.50	38.29	39.48	953502
2000-02-17	39.46	39.59	38.25	38.25	1611819
2000-02-18	38.59	38.71	36.96	36.96	2673615
2000-02-22	37.25	37.25	35.92	36.29	4188240
2000-02-23	36.34	36.34	35.00	35.25	1524073
2000-02-24	35.34	35.38	33.75	34.96	1931302
2000-02-25	34.96	35.42	33.00	33.42	1631317
2000-02-28	33.59	35.21	33.13	35.17	2410528
2000-02-29	35.21	35.21	33.21	34.71	1314534
2000-03-01	34.59	34.92	33.21	33.38	1629069
2000-03-02	33.50	33.59	32.96	32.96	1900554
2000-03-03	33.46	33.46	32.42	32.79	1062246
2000-03-06	33.00	33.00	31.08	31.17	1485975
2000-03-07	31.29	31.29	29.92	30.75	929053
2000-03-08	30.75	30.79	29.33	30.00	1166341
2000-03-09	30.08	31.58	29.79	31.51	1081296
2000-03-10	31.79	32.08	30.42	30.58	1084896
2000-03-13	30.29	31.33	29.96	30.67	967002
2000-03-14	31.08	32.83	30.75	32.29	2551821
2000-03-15	32.33	35.84	32.08	35.34	1991899
2000-03-16	36.09	40.92	35.84	39.29	4719963
2000-03-17	39.59	40.50	38.79	40.17	3062547
2000-03-20	39.79	39.84	37.09	37.92	1357131
2000-03-21	37.29	40.29	36.75	39.79	1998799
2000-03-22	39.67	40.75	39.67	40.17	1168591
2000-03-23	39.84	42.46	39.34	42.04	1370181
2000-03-24	41.92	43.29	41.25	42.29	1621869
2000-03-27	42.17	42.21	40.71	41.46	1248837
2000-03-28	40.92	42.92	40.67	42.34	1431678
2000-03-29	42.38	42.63	41.59	41.71	1014699
2000-03-30	41.54	42.17	40.88	41.00	805759
2000-03-31	41.04	43.42	39.84	42.00	1473975
2000-04-03	42.25	44.99	42.25	44.75	2323683
2000-04-04	44.54	45.54	42.00	43.40	1491525
2000-04-05	43.00	44.47	41.84	42.17	823608
2000-04-06	42.21	43.13	41.75	42.97	544473
2000-04-07	43.00	43.09	41.21	41.38	644817
2000-04-10	41.00	43.38	40.50	42.88	1062846
2000-04-11	42.54	44.00	42.50	42.88	703764
2000-04-12	43.29	45.00	42.84	42.88	1703914
2000-04-13	42.88	43.09	41.75	42.21	1279435
2000-04-14	41.71	41.71	38.46	39.38	2843857
2000-04-17	39.59	41.79	39.34	41.29	1761961
2000-04-18	41.09	43.96	40.92	43.34	1959651
2000-04-19	43.00	43.02	41.00	42.00	669717
2000-04-20	41.92	42.67	41.59	42.42	1022949
2000-04-24	41.59	43.34	41.54	43.05	1215688
2000-04-25	43.38	46.17	43.38	45.34	2400630
2000-04-26	45.00	45.00	43.42	43.67	1403629
2000-04-27	42.42	42.84	41.50	42.29	1819558
2000-04-28	42.29	42.29	40.34	42.09	1609419
2000-05-01	41.79	43.09	41.46	42.13	1387731
2000-05-02	42.13	42.42	41.13	42.25	2006299
2000-05-03	42.25	42.29	39.88	40.67	882255
2000-05-04	40.67	41.00	39.17	39.17	982600
2000-05-05	39.17	39.71	37.75	39.42	848208
2000-05-08	39.25	41.02	38.34	40.63	978700
2000-05-09	40.63	41.54	40.00	41.42	692064
2000-05-10	41.21	41.79	40.59	41.21	858106
2000-05-11	41.45	43.44	41.38	42.84	1553022
2000-05-12	42.84	44.38	42.67	44.09	2108145
2000-05-15	44.11	44.63	43.50	44.59	815358
2000-05-16	44.59	44.67	43.42	44.17	1134993
2000-05-17	43.38	43.79	42.75	43.67	563071
2000-05-18	43.67	45.09	43.50	44.63	1092094
2000-05-19	43.92	44.63	43.42	43.79	1386831
2000-05-22	43.79	45.09	43.46	44.96	727314
2000-05-23	44.84	45.27	44.34	44.63	1178340
2000-05-24	44.84	45.25	44.00	45.13	2981100
2000-05-25	45.17	45.29	44.63	44.92	2020848
2000-05-26	45.00	45.50	44.42	45.42	1023699
2000-05-30	45.46	45.96	44.96	45.71	1253937
2000-05-31	45.59	45.71	45.00	45.34	1066146
2000-06-01	45.46	47.34	45.34	46.67	3295485
2000-06-02	47.21	48.00	47.17	47.71	2073345
2000-06-05	47.25	47.46	46.38	46.71	1265037
2000-06-06	46.52	46.79	46.38	46.67	3508024
2000-06-07	46.38	47.79	46.21	47.29	1912404
2000-06-08	47.25	47.29	45.34	45.84	863656
2000-06-09	45.96	46.59	44.29	44.75	578070
2000-06-12	45.17	45.84	44.88	45.29	538773
2000-06-13	44.92	45.25	44.34	45.17	672865
2000-06-14	45.25	45.34	44.17	44.96	751461
2000-06-15	44.63	44.67	42.04	42.71	2244037
2000-06-16	41.09	42.00	39.59	40.04	3448627
2000-06-19	40.04	42.59	39.75	42.41	2736162
2000-06-20	42.29	42.29	40.17	41.34	1361181
2000-06-21	41.29	41.34	39.59	40.50	946302
2000-06-22	40.17	41.34	40.09	41.25	1021299
2000-06-23	41.50	41.65	40.67	41.04	700914
2000-06-26	40.92	42.17	40.92	41.84	651417
2000-06-27	41.92	43.42	41.88	42.71	1102894
2000-06-28	42.71	43.50	42.54	42.75	1497975
2000-06-29	42.42	42.50	41.42	41.84	1164241
2000-06-30	41.84	42.71	41.68	42.17	1927404
2000-07-03	42.13	44.09	41.92	43.46	1112643
2000-07-05	43.62	45.09	43.59	44.38	1191240
2000-07-06	44.34	45.50	43.67	45.46	1115493
2000-07-07	45.54	47.17	45.50	47.09	1638217
2000-07-10	46.63	46.71	45.75	45.96	1443678
2000-07-11	46.34	46.42	45.04	45.38	1101994
2000-07-12	45.42	45.67	45.34	45.38	948702
2000-07-13	45.50	45.54	44.54	44.88	953652
2000-07-14	44.79	46.71	44.54	46.42	1470825
2000-07-17	46.75	46.88	44.13	44.63	1016500
2000-07-18	44.44	44.44	42.88	43.31	1226700
2000-07-19	43.31	44.13	43.00	43.19	914100
2000-07-20	43.63	44.88	43.59	44.25	821000
2000-07-21	43.19	44.75	42.31	43.00	1131700
2000-07-24	42.56	43.36	42.38	42.50	791400
2000-07-25	42.81	43.13	42.31	42.31	450900
2000-07-26	42.25	42.44	41.19	41.25	1311100
2000-07-27	41.88	43.00	41.56	42.69	1253900
2000-07-28	42.69	43.13	42.00	42.38	1200800
2000-07-31	42.38	42.50	41.19	41.31	1167200
2000-08-01	41.56	42.31	40.94	42.00	483600
2000-08-02	41.97	42.25	41.50	41.69	433600
2000-08-03	41.69	43.55	41.25	43.50	897600
2000-08-04	43.63	45.38	43.63	44.81	870600
2000-08-07	44.75	45.06	43.50	44.88	585000
2000-08-08	44.78	44.78	43.50	44.25	620700
2000-08-09	44.06	45.00	43.38	44.13	527600
2000-08-10	44.13	46.06	44.13	45.63	753600
2000-08-11	45.44	46.31	45.38	46.14	803300
2000-08-14	46.06	46.44	45.00	45.81	571100
2000-08-15	45.63	45.75	45.06	45.13	771300
2000-08-16	45.06	45.75	44.56	44.63	605100
2000-08-17	44.63	45.38	44.56	45.06	540800
2000-08-18	44.75	45.13	44.38	44.44	703300
2000-08-21	44.50	44.63	42.94	43.75	912400
2000-08-22	43.69	45.00	43.50	44.81	747600
2000-08-23	44.25	44.63	43.75	44.44	1225900
2000-08-24	44.50	44.98	44.44	44.63	762800
2000-08-25	44.69	44.81	44.38	44.50	1037800
2000-08-28	44.50	45.38	44.06	44.88	850600
2000-08-29	44.56	44.69	43.63	43.75	640600
2000-08-30	43.63	44.88	43.63	44.38	709500
2000-08-31	44.38	46.44	44.38	46.19	1184700
2000-09-01	46.25	46.50	45.19	45.44	1004700
2000-09-05	45.63	46.38	45.25	45.75	751400
2000-09-06	45.81	47.50	45.75	47.13	1275100
2000-09-07	47.06	47.94	46.88	47.56	1224000
2000-09-08	47.56	49.00	47.44	48.75	2135900
2000-09-11	48.25	49.56	48.25	49.44	1534400
2000-09-12	49.38	49.75	49.13	49.38	1283300
2000-09-13	49.34	49.69	48.81	48.88	917000
2000-09-14	48.81	49.56	48.44	48.69	974300
2000-09-15	48.56	48.81	47.19	47.69	1970400
2000-09-18	47.88	47.91	46.06	46.38	1473300
2000-09-19	46.44	47.94	46.25	47.94	1224300
2000-09-20	47.50	47.94	46.13	47.56	1274400
2000-09-21	47.25	47.63	46.94	47.56	895700
2000-09-22	47.31	48.63	47.25	48.50	924500
2000-09-25	48.38	49.50	48.19	49.19	1289300
2000-09-26	49.41	50.81	49.00	50.56	2302600
2000-09-27	50.25	53.13	50.19	53.00	2682400
2000-09-28	53.00	54.75	52.94	53.19	3154800
2000-09-29	53.25	54.50	53.13	53.88	2105400
2000-10-02	53.94	57.31	53.31	57.25	2568100
2000-10-03	56.50	56.81	55.06	56.50	2055400
2000-10-04	56.00	57.56	55.88	57.00	1885300
2000-10-05	56.81	57.56	56.69	57.38	1607000
2000-10-06	57.06	57.88	55.50	55.94	1434600
2000-10-09	55.66	55.88	54.38	54.81	468500
2000-10-10	54.94	55.00	51.88	52.83	936600
2000-10-11	52.88	53.13	51.00	52.31	949500
2000-10-12	52.38	53.50	48.63	49.13	1461800
2000-10-13	49.06	52.88	48.81	52.81	1774200
2000-10-16	52.56	55.13	52.31	54.00	1121800
2000-10-17	54.00	54.81	52.06	52.69	887900
2000-10-18	52.44	52.63	50.38	52.00	1174700
2000-10-19	52.25	53.63	52.25	53.50	1776500
2000-10-20	53.13	53.44	52.00	52.06	1297800
2000-10-23	51.94	52.19	50.88	51.06	876200
2000-10-24	51.63	51.94	50.69	51.44	1938700
2000-10-25	51.38	51.38	50.88	51.38	1266800
2000-10-26	51.25	51.72	49.69	50.94	854900
2000-10-27	50.81	52.19	50.50	52.13	1281800
2000-10-30	51.81	52.25	51.06	52.00	1796000
2000-10-31	52.00	52.06	50.25	51.38	1179300
2000-11-01	51.44	51.50	50.81	51.44	1085500
2000-11-02	51.44	52.25	51.38	52.00	1046500
2000-11-03	51.88	52.31	51.75	51.94	1086000
2000-11-06	52.13	52.50	51.38	51.81	929300
2000-11-07	51.75	51.88	50.25	51.25	1152600
2000-11-08	51.00	51.13	49.56	49.94	1137500
2000-11-09	50.06	51.13	49.69	51.00	1575500
2000-11-10	51.00	51.31	50.44	50.94	665000
2000-11-13	50.84	51.00	49.19	49.63	1302800
2000-11-14	50.25	51.06	50.25	50.94	1747800
2000-11-15	50.78	50.88	49.63	50.69	1296900
2000-11-16	50.56	51.00	50.06	50.19	873000
2000-11-17	50.25	50.50	47.63	48.06	2023800
2000-11-20	43.88	47.38	43.31	46.38	8233900
2000-11-21	46.25	47.00	45.81	46.50	2657400
2000-11-22	46.50	47.06	45.38	46.94	2133400
2000-11-24	46.97	47.19	46.94	47.06	464600
2000-11-27	47.19	49.38	47.13	48.81	2716800
2000-11-28	48.63	49.88	48.13	49.81	2028000
2000-11-29	49.81	53.19	49.75	52.88	3631800
2000-11-30	52.75	54.00	51.88	53.63	3550000
2000-12-01	53.94	53.94	52.13	52.38	2695000
2000-12-04	52.00	53.31	51.75	53.00	2087000
2000-12-05	53.06	55.88	52.13	55.81	3605900
2000-12-06	55.56	58.63	55.25	55.25	6310000
2000-12-07	55.50	57.38	54.25	56.88	2829100
2000-12-08	57.00	58.06	55.94	56.19	2379000
2000-12-11	56.31	57.13	56.31	57.00	2121900
2000-12-12	56.81	57.25	56.13	57.00	1342700
2000-12-13	57.38	57.63	56.13	56.13	958100
2000-12-14	55.13	55.88	53.56	55.50	1790500
2000-12-15	55.00	55.38	54.00	54.00	2823500
2000-12-18	55.00	57.00	54.44	56.81	2365100
2000-12-19	56.81	58.75	55.94	56.13	2464000
2000-12-20	55.75	57.94	54.88	57.56	1561000
2000-12-21	57.56	59.19	56.69	59.13	3932300
2000-12-22	59.13	60.69	59.13	59.88	2924800
2000-12-26	60.00	60.63	59.25	60.44	1899900
2000-12-27	60.31	60.88	59.63	60.50	3139900
2000-12-28	60.56	60.88	59.75	60.25	1637100
2000-12-29	60.25	60.75	59.69	59.75	1581000
2001-01-02	59.19	59.31	56.89	57.23	1906500
2001-01-03	57.25	60.25	56.63	59.70	3815600
2001-01-04	59.81	61.31	59.25	59.81	4692800
2001-01-05	59.81	59.81	57.13	59.19	4087600
2001-01-08	58.59	58.75	57.63	57.94	2053600
2001-01-09	57.88	58.69	56.63	57.13	1777800
2001-01-10	56.81	57.88	55.50	56.94	1958100
2001-01-11	56.75	56.94	54.63	56.31	2997200
2001-01-12	56.38	56.38	54.00	55.13	1322000
2001-01-16	55.00	57.63	54.38	56.42	2951900
2001-01-17	56.75	58.25	56.63	57.56	2872300
2001-01-18	57.88	58.00	56.44	56.56	1874200
2001-01-19	57.13	57.25	54.63	54.88	1979100
2001-01-22	54.88	56.31	54.19	56.00	1814400
2001-01-23	56.19	57.75	56.13	57.13	1947300
2001-01-24	57.13	57.44	56.63	57.13	1149900
2001-01-25	57.38	58.44	56.13	56.38	1883500
2001-01-26	56.31	57.38	56.00	57.25	2480900
2001-01-29	57.50	58.75	56.75	57.69	1902100
2001-01-30	57.63	58.81	57.44	58.75	2874200
2001-01-31	58.69	59.38	58.25	59.25	2109100
2001-02-01	58.63	58.88	58.25	58.44	2173900
2001-02-02	58.50	58.94	58.13	58.31	1254500
2001-02-05	58.13	58.38	57.06	57.94	1075200
2001-02-06	57.94	58.19	57.06	57.25	900500
2001-02-07	57.31	58.63	57.00	58.50	1430200
2001-02-08	58.81	59.00	57.75	58.06	1051200
2001-02-09	58.13	58.19	57.06	57.69	1103800
2001-02-12	57.69	59.00	57.31	59.00	1749300
2001-02-13	58.88	59.50	58.63	59.13	1903800
2001-02-14	59.06	59.38	58.31	58.38	1595300
2001-02-15	58.50	58.56	57.13	57.75	1483200
2001-02-16	56.75	58.69	56.75	58.69	1861700
2001-02-20	58.31	58.44	56.69	57.69	1759800
2001-02-21	57.13	57.19	55.63	55.88	1479200
2001-02-22	56.25	56.44	53.69	54.31	2694000
2001-02-23	53.94	54.50	53.44	54.19	1775500
2001-02-26	54.47	54.88	53.88	54.56	2033000
2001-02-27	54.75	55.50	54.38	55.13	2249600
2001-02-28	55.38	55.63	53.63	53.81	1481000
2001-03-01	53.69	54.75	53.00	54.63	1980700
2001-03-02	53.97	55.69	53.88	55.13	1708100
2001-03-05	55.25	55.69	53.63	54.63	1074600
2001-03-06	55.25	55.63	54.13	54.31	1402100
2001-03-07	54.38	55.50	54.13	55.38	889900
2001-03-08	55.44	56.00	54.63	55.88	994900
2001-03-09	55.63	55.63	54.13	54.69	1359800
2001-03-12	54.19	54.25	51.63	51.94	2311700
2001-03-13	52.13	54.00	51.38	53.88	1844300
2001-03-14	52.50	52.88	51.00	51.75	1695200
2001-03-15	52.13	53.13	51.94	53.06	1439100
2001-03-16	50.88	53.25	50.75	52.94	2920900
2001-03-19	52.44	52.69	51.00	52.31	1599700
2001-03-20	52.25	52.44	49.88	50.13	1660600
2001-03-21	48.94	48.94	47.38	47.88	4459500
2001-03-22	47.81	47.94	45.69	47.19	3730000
2001-03-23	47.25	50.00	47.19	49.56	3015500
2001-03-26	50.25	50.88	49.69	50.25	1317500
2001-03-27	50.25	52.63	49.38	52.31	2335100
2001-03-28	50.47	53.25	50.44	52.63	1959500
2001-03-29	52.34	52.38	51.38	51.94	1453300
2001-03-30	52.25	53.69	51.75	53.44	2429600
2001-04-02	53.13	54.69	52.56	53.63	1628000
2001-04-03	52.88	53.38	51.50	52.06	1318800
2001-04-04	51.81	51.88	49.69	50.56	1711700
2001-04-05	51.38	51.44	50.31	50.81	2297700
2001-04-06	50.25	51.69	48.88	50.06	2941500
2001-04-09	50.28	51.05	50.05	50.60	1244100
2001-04-10	51.23	51.81	50.90	51.56	1557600
2001-04-11	51.59	52.49	51.35	51.38	2566200
2001-04-12	51.34	51.74	50.99	51.54	1166500
2001-04-16	51.11	52.22	49.90	51.03	2046700
2001-04-17	50.35	51.00	49.73	51.00	2634000
2001-04-18	51.14	53.00	50.75	52.55	2888300
2001-04-19	52.50	53.49	51.80	53.33	1842100
2001-04-20	52.76	53.40	52.70	52.99	2410200
2001-04-23	52.71	53.00	51.72	51.76	1305400
2001-04-24	51.85	52.32	51.75	52.20	1394100
2001-04-25	52.19	52.31	51.00	52.17	1241300
2001-04-26	52.17	52.72	51.86	52.48	1592400
2001-04-27	52.54	53.96	52.50	53.92	1603900
2001-04-30	53.94	54.41	53.30	53.76	1866300
2001-05-01	53.25	54.00	53.06	53.90	1302000
2001-05-02	53.84	54.11	53.30	53.95	1054900
2001-05-03	53.89	53.89	52.78	53.67	1166300
2001-05-04	53.18	54.20	52.76	54.12	1411000
2001-05-07	54.00	54.21	53.40	53.54	754100
2001-05-08	53.62	53.82	53.14	53.65	803400
2001-05-09	53.48	53.90	53.25	53.81	1591000
2001-05-10	54.10	54.79	54.10	54.74	1547200
2001-05-11	54.58	55.05	54.36	54.64	2098800
2001-05-14	54.74	56.05	54.57	56.01	2150200
2001-05-15	56.00	56.61	55.58	56.48	2660200
2001-05-16	56.26	58.34	56.07	58.24	2042700
2001-05-17	58.29	58.60	57.54	57.63	2202800
2001-05-18	57.37	58.15	57.37	57.79	1612100
2001-05-21	57.64	57.95	57.07	57.92	1209000
2001-05-22	57.70	59.23	57.65	58.63	1503400
2001-05-23	58.56	58.94	58.05	58.84	1109400
2001-05-24	58.87	59.18	58.58	58.75	944600
2001-05-25	58.74	58.92	58.48	58.60	946700
2001-05-29	58.60	58.95	58.42	58.78	1328200
2001-05-30	58.69	59.15	58.42	58.60	1752300
2001-05-31	58.79	58.97	58.36	58.87	1630800
2001-06-01	58.86	59.55	58.25	59.46	2099300
2001-06-04	59.57	60.60	59.57	60.58	3170400
2001-06-05	60.37	61.11	60.00	60.98	2507500
2001-06-06	60.92	60.92	59.51	60.29	1470000
2001-06-07	60.24	60.26	59.55	60.22	866900
2001-06-08	60.01	60.05	59.51	59.93	837800
2001-06-11	59.91	60.30	59.50	59.60	1327800
2001-06-12	59.34	59.70	58.70	59.59	1490700
2001-06-13	59.65	60.21	59.31	59.78	999900
2001-06-14	59.35	59.85	58.95	59.40	1183200
2001-06-15	59.29	59.66	58.98	59.45	3962400
2001-06-18	59.48	59.95	59.00	59.03	1294100
2001-06-19	59.27	59.97	59.16	59.44	1443900
2001-06-20	59.55	60.81	59.45	60.24	1675900
2001-06-21	60.05	63.00	60.01	62.65	5609000
2001-06-22	62.47	62.62	61.45	61.97	2249600
2001-06-25	62.07	62.42	61.16	61.75	1605400
2001-06-26	61.18	62.32	60.98	61.79	1228400
2001-06-27	61.85	62.92	61.39	61.50	1605300
2001-06-28	62.00	62.40	61.46	61.61	1517400
2001-06-29	61.67	61.67	60.00	60.05	2568000
2001-07-02	60.25	61.17	60.16	61.16	1511100
2001-07-03	61.20	61.56	60.67	61.12	589500
2001-07-05	60.95	61.55	60.63	61.21	589800
2001-07-06	61.06	61.10	59.90	60.09	998400
2001-07-09	60.17	60.67	59.60	60.34	810000
2001-07-10	60.32	60.33	59.15	59.17	1332900
2001-07-11	59.11	60.30	58.77	59.61	1492000
2001-07-12	59.67	61.35	59.65	61.35	1234600
2001-07-13	61.11	63.20	61.11	62.84	1874400
2001-07-16	62.84	63.39	60.30	60.42	3384100
2001-07-17	60.40	62.80	60.27	62.78	2721800
2001-07-18	62.07	62.75	61.58	62.74	1514900
2001-07-19	62.87	63.27	61.65	62.74	1706700
2001-07-20	62.05	62.69	62.00	62.60	1578600
2001-07-23	62.60	63.29	62.37	62.53	1370200
2001-07-24	62.52	62.91	60.98	61.14	1672900
2001-07-25	61.13	61.54	60.53	61.36	1015200
2001-07-26	61.29	62.17	61.10	62.09	798600
2001-07-27	61.71	62.27	61.57	62.22	861900
2001-07-30	62.29	62.45	61.25	62.12	597400
2001-07-31	62.25	63.94	62.04	63.02	2470000
2001-08-01	63.08	63.84	62.80	63.06	958300
2001-08-02	63.57	63.62	62.87	63.55	809100
2001-08-03	63.40	63.45	62.65	63.35	589600
2001-08-06	63.19	63.20	62.38	62.56	739900
2001-08-07	62.66	63.70	62.35	63.14	1578600
2001-08-08	62.88	64.11	62.79	62.96	1126900
2001-08-09	62.99	63.66	62.65	63.12	1451000
2001-08-10	63.15	63.43	62.65	62.90	1472600
2001-08-13	62.85	64.12	62.81	63.93	1348800
2001-08-14	63.90	64.74	63.61	63.73	1403800
2001-08-15	63.89	64.77	63.89	64.30	1567000
2001-08-16	64.21	64.39	63.86	64.36	1339200
2001-08-17	64.26	64.30	63.42	63.59	1665100
2001-08-20	63.50	64.15	63.40	63.96	699400
2001-08-21	63.89	64.09	63.23	63.45	1378400
2001-08-22	63.83	64.44	63.17	64.43	1373000
2001-08-23	64.49	64.58	62.57	62.86	1931600
2001-08-24	62.90	63.09	61.01	61.13	2016200
2001-08-27	61.04	61.05	58.69	59.20	2922100
2001-08-28	59.25	60.34	59.24	59.30	2034000
2001-08-29	59.57	59.74	57.94	58.21	1686400
2001-08-30	58.35	59.09	57.84	58.11	1777300
2001-08-31	57.95	59.50	57.93	58.30	1774300
2001-09-04	58.47	58.80	56.89	57.60	1409500
2001-09-05	57.21	57.45	56.06	57.36	1832300
2001-09-06	57.23	57.35	55.73	55.92	1493700
2001-09-07	55.03	56.27	53.70	54.80	3855300
2001-09-10	54.47	55.26	53.69	54.86	2256700
2001-09-17	52.68	54.90	52.02	53.50	3349500
2001-09-18	53.40	56.24	53.31	55.58	2651900
2001-09-19	55.73	56.90	53.80	55.61	2831900
2001-09-20	55.10	55.45	54.01	54.25	3174100
2001-09-21	50.74	55.54	50.69	53.84	4299300
2001-09-24	54.75	56.70	54.73	56.51	3145300
2001-09-25	56.85	57.83	56.76	57.48	3394100
2001-09-26	57.85	59.35	57.76	58.67	3006100
2001-09-27	59.11	59.91	59.00	59.63	2923000
2001-09-28	59.85	61.59	59.74	61.48	3403900
2001-10-01	60.97	61.74	59.89	61.70	2172700
2001-10-02	61.81	62.83	61.17	62.81	2428200
2001-10-03	62.40	63.07	60.95	62.23	3372600
2001-10-04	62.30	62.66	59.58	59.92	3504600
2001-10-05	60.15	60.15	57.34	57.75	2849200
2001-10-08	57.31	57.31	54.18	54.58	4602400
2001-10-09	55.04	56.24	54.34	56.05	4573200
2001-10-10	55.65	57.40	55.30	57.03	2298300
2001-10-11	57.06	57.74	55.89	56.15	1961000
2001-10-12	55.89	55.90	54.00	55.68	2869500
2001-10-15	55.64	55.95	54.62	55.93	2065800
2001-10-16	56.46	56.78	53.70	54.92	5189300
2001-10-17	54.94	55.10	53.60	53.69	6150000
2001-10-18	53.94	54.92	53.30	54.45	2151100
2001-10-19	54.80	55.03	53.62	54.71	2191300
2001-10-22	54.35	56.67	54.28	56.56	2186000
2001-10-23	57.59	57.59	55.75	56.19	2684700
2001-10-24	56.54	56.54	55.48	56.23	1875700
2001-10-25	55.95	57.09	54.76	56.84	1410700
2001-10-26	57.10	58.30	56.25	57.80	1734500
2001-10-29	57.38	57.49	55.78	56.58	1407300
2001-10-30	56.35	57.23	55.49	56.79	1727800
2001-10-31	56.70	57.50	56.28	56.42	1206100
2001-11-01	56.12	57.71	55.70	57.67	1682700
2001-11-02	57.35	57.78	56.90	57.24	942000
2001-11-05	57.65	59.90	57.50	59.37	1995100
2001-11-06	59.07	60.24	58.84	60.19	1700400
2001-11-07	59.60	60.35	59.18	59.28	2301600
2001-11-08	59.77	60.62	59.28	60.12	3149400
2001-11-09	59.71	60.62	59.52	60.22	1273300
2001-11-12	60.29	60.59	59.30	60.27	1137200
2001-11-13	60.32	61.03	60.03	60.87	996700
2001-11-14	60.69	61.01	60.15	60.57	1191400
2001-11-15	60.38	61.40	60.10	60.60	1404800
2001-11-16	60.64	61.12	59.45	60.00	1233000
2001-11-19	60.37	60.96	59.69	60.00	1666400
2001-11-20	59.85	60.22	59.30	59.83	774500
2001-11-21	59.79	60.12	59.18	59.36	656300
2001-11-23	59.58	60.22	59.39	60.00	539000
2001-11-26	60.20	60.60	59.83	60.60	1394000
2001-11-27	60.26	60.34	59.36	59.55	1392900
2001-11-28	59.24	59.81	58.95	59.32	1220900
2001-11-29	59.44	60.37	59.16	60.36	1201900
2001-11-30	60.36	60.44	59.89	60.09	2137600
2001-12-03	59.79	59.84	58.83	59.26	1530300
2001-12-04	59.75	60.33	59.35	60.19	1728800
2001-12-05	60.76	61.10	60.42	60.43	3013000
2001-12-06	60.37	60.73	60.03	60.20	1828900
2001-12-07	60.11	60.26	59.35	60.09	1367200
2001-12-10	59.92	60.11	59.33	59.45	885400
2001-12-11	59.81	59.94	59.14	59.55	1163600
2001-12-12	59.60	60.00	59.35	59.72	1257400
2001-12-13	59.46	59.62	58.60	58.78	1147900
2001-12-14	58.64	58.87	58.20	58.56	1444600
2001-12-17	58.38	59.26	58.18	58.96	1409600
2001-12-18	59.02	60.00	58.62	59.99	1545900
2001-12-19	59.89	60.97	59.66	60.43	1506800
2001-12-20	60.38	61.67	60.28	61.24	2195500
2001-12-21	61.00	62.80	60.92	62.43	4437700
2001-12-24	62.35	62.54	61.84	62.00	614400
2001-12-26	62.00	62.92	61.91	62.38	996700
2001-12-27	62.29	62.30	61.36	61.77	863400
2001-12-28	61.81	62.06	61.18	61.97	1341400
2001-12-31	61.91	62.00	61.33	61.33	1474100
2002-01-02	61.16	61.32	60.38	61.32	1389300
2002-01-03	61.18	61.89	61.05	61.49	1176100
2002-01-04	61.39	62.00	61.23	61.99	1524200
2002-01-07	61.80	62.25	61.61	62.04	951800
2002-01-08	62.07	62.07	61.30	61.72	843100
2002-01-09	61.73	61.90	60.63	60.98	1630400
2002-01-10	60.82	61.20	60.39	61.08	1173700
2002-01-11	61.22	61.36	60.45	60.66	871600
2002-01-14	60.66	60.89	60.10	60.12	1275200
2002-01-15	60.75	62.08	60.64	61.95	2152400
2002-01-16	61.74	62.31	61.08	61.71	1596400
2002-01-17	61.85	62.19	61.73	62.14	1127200
2002-01-18	61.45	62.80	61.42	62.22	1737100
2002-01-22	62.35	62.79	62.18	62.40	1065300
2002-01-23	62.32	62.83	62.15	62.46	1778300
2002-01-24	62.32	63.86	62.10	62.81	2840600
2002-01-25	62.80	63.65	62.52	63.34	1580300
2002-01-28	63.45	63.50	62.48	62.91	736000
2002-01-29	63.22	63.42	60.81	61.38	2311400
2002-01-30	61.39	62.84	60.37	62.76	2365000
2002-01-31	62.65	63.26	62.01	63.25	2124400
2002-02-01	62.91	63.95	62.80	63.45	2084200
2002-02-04	63.43	63.75	61.70	62.01	1613400
2002-02-05	61.95	62.51	61.42	62.05	1628800
2002-02-06	62.04	62.16	60.92	61.44	1330400
2002-02-07	61.69	62.45	61.03	61.16	1541300
2002-02-08	61.16	62.25	60.93	62.13	1633100
2002-02-11	62.33	62.36	61.56	62.17	1864200
2002-02-12	61.46	62.55	61.45	62.37	1363300
2002-02-13	62.34	63.18	62.24	63.16	1125600
2002-02-14	63.11	63.62	62.69	63.50	1203200
2002-02-15	63.49	63.49	62.25	62.80	2399900
2002-02-19	62.67	62.75	60.75	61.31	1616600
2002-02-20	61.75	61.76	60.32	61.28	1795600
2002-02-21	61.45	62.14	61.09	61.17	1547500
2002-02-22	61.04	61.70	60.69	61.34	1576400
2002-02-25	61.61	62.99	61.42	62.81	1629300
2002-02-26	63.03	64.10	62.81	63.36	2745600
2002-02-27	63.80	64.50	63.09	63.51	1808700
2002-02-28	63.80	64.43	63.60	63.76	1811200
2002-03-01	63.75	65.13	63.56	65.03	1836400
2002-03-04	64.91	66.43	64.90	66.33	2454000
2002-03-05	66.07	67.74	66.04	66.82	3131900
2002-03-06	66.89	67.76	66.50	67.65	2429600
2002-03-07	67.52	68.08	66.23	66.82	2555500
2002-03-08	66.82	67.24	66.17	66.49	2050800
2002-03-11	66.44	67.90	66.09	67.58	1608800
2002-03-12	67.07	68.02	66.57	68.00	1459300
2002-03-13	67.92	67.97	67.30	67.90	1600200
2002-03-14	67.74	68.01	67.23	67.97	1495100
2002-03-15	68.75	69.69	68.12	69.13	3527000
2002-03-18	68.62	69.30	68.61	68.76	1784100
2002-03-19	69.03	69.62	68.97	69.40	1473800
2002-03-20	69.10	69.44	68.37	68.85	1904700
2002-03-21	68.73	68.74	67.71	68.05	1760100
2002-03-22	68.03	68.76	67.53	68.06	1068100
2002-03-25	68.06	68.14	67.28	67.44	1399900
2002-03-26	67.28	68.11	67.06	67.42	2147000
2002-03-27	67.25	68.63	67.04	68.07	2265000
2002-03-28	67.39	68.45	66.86	67.48	1655400
2002-04-01	66.62	67.00	66.31	66.90	1854600
2002-04-02	66.85	67.32	66.35	67.01	1499300
2002-04-03	67.00	67.08	65.72	66.13	1937800
2002-04-04	66.10	66.65	65.85	66.27	1691900
2002-04-05	66.85	66.97	66.50	66.75	1113500
2002-04-08	65.45	67.10	65.30	66.86	1262600
2002-04-09	66.64	68.05	66.55	67.78	1874500
2002-04-10	67.81	69.30	67.56	69.21	2227900
2002-04-11	69.18	69.35	68.37	68.71	2285800
2002-04-12	68.96	69.37	68.49	69.35	2445900
2002-04-15	69.49	69.70	68.45	68.65	1386900
2002-04-16	69.17	69.25	68.35	68.63	1976400
2002-04-17	68.61	69.04	67.62	68.90	2040400
2002-04-18	68.89	69.44	67.86	68.56	1586000
2002-04-19	68.82	68.88	67.29	68.45	1498000
2002-04-22	68.29	68.87	67.95	68.01	1243000
2002-04-23	68.11	68.77	67.49	67.80	3074000
2002-04-24	67.90	69.06	67.89	68.47	2544800
2002-04-25	68.35	68.65	67.36	67.96	2923500
2002-04-26	68.01	68.59	67.55	67.58	1243900
2002-04-29	67.50	68.05	67.13	67.58	1652000
2002-04-30	67.49	68.79	67.20	68.59	1938600
2002-05-01	68.30	68.98	67.85	68.60	1760700
2002-05-02	68.74	69.18	68.52	68.97	1543900
2002-05-03	69.00	69.09	68.19	68.94	1771600
2002-05-06	68.59	69.27	67.52	67.65	1287600
2002-05-07	67.73	68.35	67.50	67.65	1109800
2002-05-08	67.77	68.37	67.71	68.21	1401900
2002-05-09	68.15	68.15	67.01	67.02	1186500
2002-05-10	67.55	67.55	66.19	66.23	1581200
2002-05-13	66.43	67.20	66.18	67.10	1373800
2002-05-14	67.90	67.90	67.03	67.80	1337400
2002-05-15	67.79	68.30	67.33	67.68	1614400
2002-05-16	67.77	67.94	67.36	67.63	1502400
2002-05-17	67.40	67.84	67.35	67.42	1949000
2002-05-20	67.07	67.26	65.18	65.49	3157100
2002-05-21	65.67	66.39	65.56	65.86	2109600
2002-05-22	65.85	66.34	65.31	66.16	1444000
2002-05-23	66.25	66.62	65.31	66.03	1701600
2002-05-24	65.80	66.28	65.52	65.59	1145800
2002-05-28	65.62	65.64	64.43	64.88	1348800
2002-05-29	64.79	65.29	63.88	64.70	1242700
2002-05-30	64.30	65.16	64.16	65.00	2909300
2002-05-31	65.01	65.23	64.75	65.17	2912000
2002-06-03	65.17	65.35	64.15	64.16	1919700
2002-06-04	64.30	64.41	63.18	63.96	2585400
2002-06-05	64.15	64.93	64.01	64.70	1407600
2002-06-06	64.93	64.95	63.22	63.57	1859200
2002-06-07	63.40	64.13	63.14	64.13	2226000
2002-06-10	64.24	64.63	63.95	64.18	1367400
2002-06-11	64.40	65.21	63.79	63.81	2188000
2002-06-12	64.11	64.18	63.26	63.66	2331500
2002-06-13	63.30	63.73	62.81	63.02	2064600
2002-06-14	62.82	64.10	62.45	63.66	1808200
2002-06-17	63.75	66.15	63.69	66.09	2217300
2002-06-18	66.00	66.62	65.50	66.47	1681100
2002-06-19	66.10	66.24	65.31	65.33	2091200
2002-06-20	65.24	65.90	64.88	64.92	2376500
2002-06-21	64.10	65.08	64.10	64.87	3402600
2002-06-24	64.58	65.00	64.04	64.49	2157100
2002-06-25	65.34	65.44	64.43	64.90	2291400
2002-06-26	63.65	64.92	63.50	64.44	3416700
2002-06-27	64.65	66.19	64.60	66.00	2931700
2002-06-28	65.96	67.21	65.94	66.65	3648600
2002-07-01	66.72	67.15	66.20	66.55	2168400
2002-07-02	66.78	67.07	65.65	65.84	3294500
2002-07-03	65.45	66.11	64.75	65.54	2449800
2002-07-05	65.64	67.33	65.25	67.27	1044700
2002-07-08	67.19	68.26	67.10	68.09	2396800
2002-07-09	68.35	68.54	66.63	66.76	2581500
2002-07-10	67.20	67.54	66.30	66.42	2949400
2002-07-11	66.20	67.15	64.95	65.49	3670400
2002-07-12	65.84	66.00	62.79	63.63	3738700
2002-07-15	63.21	63.21	59.30	62.71	3415800
2002-07-16	62.34	64.63	62.20	64.12	3954000
2002-07-17	64.33	65.64	63.89	65.25	3460900
2002-07-18	64.90	65.14	62.06	62.12	5102700
2002-07-19	61.69	61.90	59.95	60.09	5940600
2002-07-22	60.15	62.33	59.49	60.88	5594200
2002-07-23	60.90	61.30	57.70	58.68	5723700
2002-07-24	58.35	62.78	55.26	62.24	6442500
2002-07-25	62.00	63.00	59.00	62.10	5112600
2002-07-26	62.00	62.92	61.15	62.87	2679400
2002-07-29	63.41	65.85	63.23	65.79	3528700
2002-07-30	65.51	65.57	63.81	64.56	3319000
2002-07-31	64.46	66.14	64.25	66.07	3256100
2002-08-01	66.00	66.01	63.72	64.26	2801700
2002-08-02	64.49	64.71	61.90	62.90	3388600
2002-08-05	62.89	62.90	60.67	60.87	3306000
2002-08-06	61.21	64.18	61.17	62.98	3093000
2002-08-07	63.85	64.40	62.92	64.14	2478600
2002-08-08	64.20	65.74	63.61	65.65	5012700
2002-08-09	65.44	66.14	64.30	65.76	2722600
2002-08-12	64.80	65.60	64.09	65.18	1906200
2002-08-13	64.73	65.58	63.56	63.70	2263100
2002-08-14	63.69	66.19	62.90	66.12	2803000
2002-08-15	65.98	66.57	65.60	66.52	2883700
2002-08-16	65.67	67.64	65.66	66.93	3607000
2002-08-19	66.86	67.74	66.85	67.73	1538500
2002-08-20	67.43	67.47	66.25	66.77	1966200
2002-08-21	66.77	67.59	65.94	67.04	1824900
2002-08-22	67.05	67.57	66.54	67.46	1239700
2002-08-23	66.99	67.20	65.24	65.72	1718300
2002-08-26	66.18	67.40	65.89	67.31	1841900
2002-08-27	67.40	68.09	66.56	67.04	2110700
2002-08-28	66.79	66.99	65.57	66.04	1919300
2002-08-29	65.55	67.19	64.50	66.65	2765100
2002-08-30	66.71	67.91	66.29	67.02	1897200
2002-09-03	66.49	66.50	64.47	64.75	2250700
2002-09-04	64.88	65.70	64.00	65.65	2230300
2002-09-05	65.48	66.89	64.48	66.85	3187400
2002-09-06	66.92	67.80	66.36	66.64	2545100
2002-09-09	66.63	67.59	65.89	67.14	1898200
2002-09-10	67.00	67.01	65.04	65.69	4293100
2002-09-11	65.70	65.95	62.76	63.06	5205400
2002-09-12	62.89	63.17	61.11	61.39	5400000
2002-09-13	61.10	62.15	60.25	61.89	4647300
2002-09-16	61.82	62.45	61.21	62.42	2759300
2002-09-17	62.75	63.77	62.50	62.86	3440100
2002-09-18	61.99	63.06	61.51	62.37	2804500
2002-09-19	61.96	62.65	60.90	61.00	2812200
2002-09-20	61.50	61.90	60.97	61.53	4619600
2002-09-23	61.46	61.66	59.93	61.30	2846800
2002-09-24	60.55	61.84	59.95	60.11	2763300
2002-09-25	60.30	62.25	59.88	61.76	2470700
2002-09-26	61.90	63.00	61.68	62.82	2309400
2002-09-27	62.54	63.48	61.68	61.92	2474600
2002-09-30	61.44	61.95	60.63	61.23	3786400
2002-10-01	61.16	64.15	60.90	64.10	3782300
2002-10-02	63.74	63.75	61.25	61.70	4826300
2002-10-03	61.08	61.28	58.79	59.10	6535800
2002-10-04	58.60	59.43	55.79	57.47	6768900
2002-10-07	56.67	58.44	55.42	55.86	6097200
2002-10-08	56.21	59.91	56.20	57.98	5072700
2002-10-09	57.79	57.98	56.45	56.66	3788700
2002-10-10	56.57	59.55	56.52	58.99	3521800
2002-10-11	59.17	62.36	59.16	61.42	3584500
2002-10-14	61.21	62.95	60.73	62.25	2289500
2002-10-15	63.83	65.15	63.83	64.99	5457300
2002-10-16	63.95	65.00	63.71	64.32	2838100
2002-10-17	65.30	66.47	64.93	65.83	2596400
2002-10-18	65.41	66.39	64.95	65.73	2115400
2002-10-21	65.53	66.25	64.62	66.08	1809400
2002-10-22	65.67	65.67	64.63	64.97	1869900
2002-10-23	64.88	65.49	63.67	65.31	2132500
2002-10-24	65.59	65.99	63.62	63.97	2108500
2002-10-25	63.76	65.95	63.23	65.72	1627800
2002-10-28	66.00	66.19	63.98	64.45	2099300
2002-10-29	64.25	64.43	62.62	63.45	2233100
2002-10-30	63.41	64.61	63.41	64.23	1398600
2002-10-31	64.23	65.10	63.09	63.50	2207300
2002-11-01	63.47	65.59	62.70	65.57	2055800
2002-11-04	66.00	66.25	63.47	63.60	2605800
2002-11-05	63.49	64.75	63.40	64.45	2164400
2002-11-06	65.20	65.26	62.51	63.40	2450200
2002-11-07	63.04	63.09	61.30	61.76	2642400
2002-11-08	61.80	61.90	59.78	60.60	4013800
2002-11-11	60.66	61.24	59.90	60.06	1545600
2002-11-12	60.41	61.48	60.30	60.81	1470100
2002-11-13	60.70	62.22	59.72	61.10	2834000
2002-11-14	61.63	62.66	61.63	62.53	1632900
2002-11-15	57.40	59.24	55.40	57.42	19555900
2002-11-18	57.71	58.38	56.62	56.72	3804200
2002-11-19	56.68	58.29	56.57	57.47	3647200
2002-11-20	57.48	58.05	57.10	57.65	3034300
2002-11-21	57.76	58.75	57.76	58.16	2741400
2002-11-22	58.17	58.25	57.12	57.13	2609500
2002-11-25	57.20	58.02	56.93	57.73	1893000
2002-11-26	57.08	57.33	56.30	56.30	1842100
2002-11-27	56.55	57.30	56.55	56.79	2094800
2002-11-29	56.97	57.09	55.56	56.00	1128700
2002-12-02	57.84	58.44	57.30	57.79	2856100
2002-12-03	57.50	57.50	56.50	56.50	2300100
2002-12-04	56.34	58.55	56.27	57.90	2192700
2002-12-05	57.95	58.64	56.93	57.34	1568500
2002-12-06	56.91	58.71	56.75	58.29	1881900
2002-12-09	58.19	58.31	57.09	57.20	1749200
2002-12-10	57.61	59.71	57.60	59.70	3285800
2002-12-11	59.81	61.34	59.73	60.45	3806900
2002-12-12	61.00	61.15	59.58	59.70	2000000
2002-12-13	59.36	59.90	58.81	59.61	1575500
2002-12-16	59.40	60.44	59.32	60.13	2521500
2002-12-17	59.55	59.68	58.76	59.19	2739500
2002-12-18	59.10	59.18	57.65	58.40	2614100
2002-12-19	58.00	59.30	57.70	58.17	2353500
2002-12-20	58.27	58.96	57.10	58.33	3536000
2002-12-23	58.23	59.06	57.75	58.99	1645800
2002-12-24	58.90	59.18	58.69	58.93	613200
2002-12-26	58.90	60.06	58.90	59.41	1055900
2002-12-27	58.98	59.43	58.42	58.43	1114600
2002-12-30	58.56	59.02	58.04	58.76	1368000
2002-12-31	58.76	58.97	57.74	58.55	1347300
2003-01-02	58.72	60.46	58.70	60.45	2109300
2003-01-03	60.28	60.46	60.17	60.18	1363700
2003-01-06	60.16	61.85	60.05	61.71	1947600
2003-01-07	61.50	61.95	61.01	61.03	1693200
2003-01-08	61.18	61.53	60.42	60.88	1653100
2003-01-09	61.00	62.09	60.99	61.79	1496300
2003-01-10	61.30	61.92	60.65	60.83	1721800
2003-01-13	61.07	62.15	60.91	61.09	1649400
2003-01-14	60.59	61.94	60.56	61.81	1163600
2003-01-15	58.85	59.75	58.25	59.42	5723900
2003-01-16	59.11	59.47	57.62	57.86	3851300
2003-01-17	57.80	58.41	57.31	58.16	1775300
2003-01-21	58.00	58.40	57.06	57.10	1845300
2003-01-22	56.84	57.00	55.95	56.49	2869500
2003-01-23	56.75	57.08	56.16	56.62	2128000
2003-01-24	56.45	56.56	55.40	55.52	1952900
2003-01-27	55.30	56.45	54.30	54.52	2418100
2003-01-28	54.79	55.57	54.42	55.28	2035900
2003-01-29	55.26	55.52	53.82	54.81	1864200
2003-01-30	54.89	55.23	53.85	53.85	2384600
2003-01-31	53.25	54.35	53.14	53.35	4186900
2003-02-03	53.05	53.25	51.62	52.21	6904300
2003-02-04	51.95	52.64	51.42	52.43	3793800
2003-02-05	52.46	53.00	51.72	52.08	2513800
2003-02-06	51.94	53.15	51.91	52.76	2416500
2003-02-07	52.79	53.33	52.15	52.60	2048800
2003-02-10	52.61	53.10	52.16	52.94	1767300
2003-02-11	53.11	53.36	52.30	52.50	1972500
2003-02-12	52.33	52.89	52.09	52.30	1738200
2003-02-13	52.14	52.83	51.69	52.58	1542500
2003-02-14	52.36	53.68	52.20	53.44	1582400
2003-02-18	53.78	54.09	53.58	53.72	1408900
2003-02-19	53.59	53.77	53.07	53.56	1144700
2003-02-20	53.71	54.00	53.13	53.40	1299200
2003-02-21	53.86	54.79	53.10	54.53	2257700
2003-02-24	54.20	54.32	53.64	53.67	1835900
2003-02-25	53.40	53.70	52.61	53.53	1808400
2003-02-26	53.48	53.50	52.40	52.54	1477700
2003-02-27	52.91	53.49	52.39	53.39	3668500
2003-02-28	53.39	53.77	52.84	53.11	3470500
2003-03-03	53.40	53.97	52.64	52.92	1812000
2003-03-04	52.85	53.18	52.61	52.90	1776700
2003-03-05	52.61	53.15	52.17	52.53	3199200
2003-03-06	52.34	52.44	50.85	50.95	2760800
2003-03-07	50.35	52.10	50.34	51.97	3810100
2003-03-10	51.51	51.64	50.48	50.70	1839300
2003-03-11	50.49	51.31	50.40	50.71	2572300
2003-03-12	50.05	50.09	47.05	48.63	7580200
2003-03-13	48.85	50.00	48.75	49.80	3490200
2003-03-14	50.04	50.65	49.34	50.18	2907300
2003-03-17	49.90	51.71	49.78	51.60	3134400
2003-03-18	51.80	52.24	51.22	51.90	2364200
2003-03-19	51.75	53.45	51.57	53.39	3072800
2003-03-20	53.12	53.37	52.13	53.05	3249600
2003-03-21	53.67	54.62	52.53	54.33	2674200
2003-03-24	53.18	53.77	51.93	51.94	2596300
2003-03-25	52.32	52.69	51.75	52.59	2831500
2003-03-26	52.01	52.44	51.63	51.80	1939600
2003-03-27	51.35	54.50	51.09	53.07	6366500
2003-03-28	52.44	52.83	51.26	51.46	3699400
2003-03-31	51.00	51.01	50.10	50.23	3202000
2003-04-01	50.42	50.50	49.36	49.91	3904800
2003-04-02	50.25	50.91	49.93	50.34	2923000
2003-04-03	50.33	50.47	49.05	49.05	2554000
2003-04-04	49.30	49.80	49.08	49.64	2115700
2003-04-07	50.75	51.20	49.04	49.40	2310900
2003-04-08	49.20	49.53	48.77	49.01	2995000
2003-04-09	49.44	49.50	47.75	47.79	3350400
2003-04-10	48.24	48.98	48.09	48.61	2941200
2003-04-11	49.16	49.60	48.57	48.67	2146500
2003-04-14	49.02	50.00	48.65	49.94	2438600
2003-04-15	49.35	50.11	48.56	49.99	4310600
2003-04-16	49.79	50.01	48.68	48.75	2486900
2003-04-17	48.70	49.65	48.33	49.44	2814900
2003-04-21	49.78	49.99	49.09	49.22	1879400
2003-04-22	49.00	49.25	48.31	49.25	2849700
2003-04-23	48.87	49.15	48.50	48.77	2756300
2003-04-24	48.60	48.81	47.24	47.73	2813000
2003-04-25	47.83	48.90	47.82	48.67	3304300
2003-04-28	48.65	50.07	48.59	49.75	2594200
2003-04-29	49.70	50.23	48.70	49.58	3598300
2003-04-30	49.36	49.84	49.06	49.22	2164100
2003-05-01	49.00	49.22	48.00	48.74	2562700
2003-05-02	48.55	50.82	48.54	50.54	2583600
2003-05-05	50.69	50.78	49.88	50.03	2408500
2003-05-06	50.52	51.94	50.20	51.68	3413000
2003-05-07	51.04	51.45	50.64	51.06	2443900
2003-05-08	50.70	51.12	50.00	50.70	2605100
2003-05-09	50.69	51.32	50.25	50.88	1423200
2003-05-12	51.00	51.38	50.50	51.25	2773300
2003-05-13	51.15	51.88	50.95	51.50	1999200
2003-05-14	51.34	51.71	51.00	51.61	2389200
2003-05-15	51.76	52.04	51.53	51.80	2752300
2003-05-16	51.94	53.31	51.91	52.47	3093700
2003-05-19	52.45	52.77	51.83	52.00	1992900
2003-05-20	51.90	52.48	51.83	52.09	2457500
2003-05-21	51.91	52.48	51.79	52.23	1639100
2003-05-22	52.31	52.49	51.25	51.43	2301700
2003-05-23	51.48	52.39	51.19	52.10	2306400
2003-05-27	52.00	53.92	51.65	53.77	2565900
2003-05-28	53.63	55.30	53.11	55.28	4354700
2003-05-29	55.28	55.97	55.25	55.88	5107300
2003-05-30	56.01	57.66	55.89	57.40	3239500
2003-06-02	57.82	57.86	56.55	57.41	3443100
2003-06-03	57.42	58.33	57.09	57.83	2988700
2003-06-04	57.80	59.19	57.65	58.96	2295800
2003-06-05	58.56	59.45	58.54	59.16	2496700
2003-06-06	59.27	59.65	57.61	58.06	5234300
2003-06-09	57.82	58.34	57.35	58.18	3083700
2003-06-10	58.62	58.84	57.88	58.38	2285600
2003-06-11	58.31	59.50	57.90	59.50	2935300
2003-06-12	59.59	59.74	58.83	59.27	2108700
2003-06-13	59.41	59.90	58.13	58.55	1881900
2003-06-16	58.75	60.00	58.64	59.99	1926500
2003-06-17	59.99	60.49	59.02	60.18	2415600
2003-06-18	60.10	60.47	59.36	60.15	2011200
2003-06-19	60.06	60.47	59.06	59.07	2788400
2003-06-20	59.75	59.85	58.70	59.57	2726300
2003-06-23	58.98	59.31	58.53	58.99	2334400
2003-06-24	59.00	59.46	58.60	58.78	1935500
2003-06-25	58.46	59.72	58.06	58.12	2170800
2003-06-26	57.75	58.95	57.54	58.38	1488800
2003-06-27	58.34	58.52	57.90	58.00	1559300
2003-06-30	57.99	58.50	57.26	57.42	1590600
2003-07-01	57.30	58.12	55.95	57.82	2152000
2003-07-02	57.81	58.19	57.32	57.72	1959700
2003-07-03	57.57	58.54	57.27	57.57	1125600
2003-07-07	58.02	59.18	57.96	58.71	1567100
2003-07-08	57.95	58.69	57.80	58.08	1803700
2003-07-09	57.88	58.04	56.97	57.02	2424900
2003-07-10	56.70	57.25	56.11	56.79	2084700
2003-07-11	57.09	57.30	56.32	56.56	1461500
2003-07-14	57.19	58.75	57.00	57.64	2542500
2003-07-15	58.04	58.79	57.50	58.04	2455700
2003-07-16	57.75	57.90	55.80	56.24	2719500
2003-07-17	55.96	56.15	55.20	55.26	2526700
2003-07-18	55.90	56.01	55.12	55.88	1294900
2003-07-21	55.80	55.90	54.56	54.66	1536100
2003-07-22	54.80	56.37	54.80	55.59	1902700
2003-07-23	55.45	56.05	55.25	55.85	1064000
2003-07-24	56.35	56.70	54.92	54.99	2166800
2003-07-25	54.96	56.66	54.95	56.50	1690500
2003-07-28	56.02	56.16	55.20	55.80	1165000
2003-07-29	56.01	56.26	55.09	55.23	1636500
2003-07-30	55.79	55.98	54.87	55.24	1563500
2003-07-31	55.45	56.38	54.93	55.01	1836700
2003-08-01	54.72	55.01	53.85	54.20	1761300
2003-08-04	54.30	54.30	52.75	53.96	2036300
2003-08-05	54.19	54.26	52.58	52.77	2343100
2003-08-06	53.29	53.85	52.50	53.07	1988300
2003-08-07	53.15	54.02	52.73	53.87	1679600
2003-08-08	53.90	54.21	53.70	54.11	1111100
2003-08-11	54.25	54.44	52.76	53.04	1664900
2003-08-12	53.70	54.48	53.30	54.39	1904800
2003-08-13	54.51	55.09	54.44	55.00	2005200
2003-08-14	54.90	55.95	54.47	55.94	1883200
2003-08-15	55.89	56.00	54.76	55.98	779900
2003-08-18	56.04	56.56	56.00	56.16	1258500
2003-08-19	56.33	56.55	55.94	56.48	1240500
2003-08-20	56.51	57.13	56.17	56.58	1265700
2003-08-21	56.51	58.14	56.43	57.57	2563200
2003-08-22	57.25	57.97	56.49	57.04	2972700
2003-08-25	56.90	57.79	56.75	57.74	2291700
2003-08-26	57.73	58.50	57.29	58.50	1991200
2003-08-27	58.25	58.27	57.86	58.13	1357100
2003-08-28	57.67	58.45	57.60	58.36	1103000
2003-08-29	58.07	58.77	57.87	58.60	947600
2003-09-02	58.48	59.44	58.07	59.23	1764000
2003-09-03	58.90	59.06	58.51	58.83	1378100
2003-09-04	58.74	59.15	58.51	58.73	1331400
2003-09-05	58.49	58.92	58.21	58.53	1646300
2003-09-08	58.30	59.19	58.30	58.52	1796000
2003-09-09	58.13	58.83	57.80	58.83	2630400
2003-09-10	58.00	58.46	57.92	58.24	4306900
2003-09-11	58.25	58.90	58.20	58.71	2186200
2003-09-12	58.84	59.00	58.16	58.87	1832900
2003-09-15	59.00	59.15	57.80	58.25	2092400
2003-09-16	58.05	58.46	57.85	58.25	2179600
2003-09-17	58.25	58.37	57.51	57.53	2496100
2003-09-18	57.55	58.40	57.51	58.12	2197100
2003-09-19	57.87	58.76	57.87	58.35	2575500
2003-09-22	58.05	58.19	57.63	57.79	1884300
2003-09-23	57.65	58.09	57.48	57.73	1817700
2003-09-24	57.60	57.63	56.54	56.57	2249100
2003-09-25	56.59	57.22	56.00	56.66	2333000
2003-09-26	56.39	57.29	56.30	56.54	1593300
2003-09-29	56.30	56.74	56.26	56.63	1604800
2003-09-30	56.40	56.70	55.26	55.54	2403400
2003-10-01	55.65	57.80	55.47	57.47	2708600
2003-10-02	57.80	57.80	56.55	57.38	1387100
2003-10-03	57.88	59.00	57.86	58.28	2052800
2003-10-06	58.20	59.00	57.80	58.64	1121000
2003-10-07	58.69	59.12	58.10	59.11	1611900
2003-10-08	59.12	59.24	58.19	58.53	1250300
2003-10-09	59.07	59.86	58.75	59.14	1839500
2003-10-10	59.14	59.46	58.85	59.20	1269600
2003-10-13	59.38	60.01	59.20	60.00	1420600
2003-10-14	58.62	59.10	57.10	58.26	6253900
2003-10-15	58.55	58.55	56.94	57.03	3343700
2003-10-16	57.01	57.30	56.45	56.86	2230800
2003-10-17	56.79	56.92	55.88	56.05	2424700
2003-10-20	56.09	56.21	55.67	56.11	1405400
2003-10-21	56.25	56.59	56.01	56.09	1113100
2003-10-22	55.85	56.06	55.49	55.87	1110400
2003-10-23	55.90	56.50	55.86	56.39	994800
2003-10-24	56.29	56.76	55.90	56.72	1203400
2003-10-27	56.97	57.60	56.72	57.33	2153800
2003-10-28	57.18	57.86	56.83	57.66	1737700
2003-10-29	57.59	57.73	57.00	57.18	2200100
2003-10-30	57.72	57.99	57.19	57.93	1319400
2003-10-31	58.17	58.56	57.76	58.17	1570700
2003-11-03	57.85	58.50	57.76	58.26	1178300
2003-11-04	57.95	58.99	57.59	58.72	1795100
2003-11-05	58.68	58.75	58.33	58.42	1840500
2003-11-06	58.48	59.01	57.96	58.88	1500800
2003-11-07	58.70	59.17	58.51	58.66	2015300
2003-11-10	58.60	59.13	58.40	58.63	1153700
2003-11-11	58.54	58.74	57.85	57.98	1207800
2003-11-12	58.28	58.28	57.85	58.06	1637700
2003-11-13	57.89	58.50	57.66	58.08	1326900
2003-11-14	58.07	58.63	57.90	58.06	1253300
2003-11-17	57.75	58.25	57.75	58.05	1485000
2003-11-18	57.99	58.30	57.06	57.23	1585100
2003-11-19	57.06	57.67	57.00	57.47	1050500
2003-11-20	57.24	58.06	56.92	57.42	1168500
2003-11-21	57.46	58.00	57.05	57.53	901500
2003-11-24	57.65	58.60	57.63	58.42	839500
2003-11-25	58.54	58.89	57.80	58.63	1116400
2003-11-26	58.88	59.08	58.59	58.99	1094900
2003-11-28	58.86	58.90	57.98	58.13	748500
2003-12-01	58.20	58.51	57.93	58.51	1018900
2003-12-02	58.80	58.84	57.98	58.49	1055900
2003-12-03	58.59	59.52	58.47	58.51	1899900
2003-12-04	58.45	59.09	58.00	58.57	921300
2003-12-05	58.57	58.57	57.25	57.71	1562200
2003-12-08	57.42	58.45	57.20	58.21	1213100
2003-12-09	58.20	59.01	58.00	58.60	1928000
2003-12-10	58.85	58.85	57.55	58.47	1360200
2003-12-11	58.09	59.09	58.09	58.70	1332200
2003-12-12	58.81	59.00	58.13	58.90	829100
2003-12-15	59.12	59.60	57.29	57.55	1447200
2003-12-16	57.34	57.78	57.21	57.31	1209400
2003-12-17	57.47	57.55	56.82	57.17	1246100
2003-12-18	57.51	57.87	56.83	57.86	1418100
2003-12-19	57.80	58.23	57.40	58.00	2177800
2003-12-22	58.05	58.22	57.74	58.22	951400
2003-12-23	58.23	58.40	57.93	58.35	1013500
2003-12-24	58.00	58.15	57.71	58.00	665600
2003-12-26	58.10	58.35	58.00	58.19	387600
2003-12-29	58.15	58.64	57.98	58.64	1048000
2003-12-30	58.55	58.87	58.40	58.83	992000
2003-12-31	58.73	59.15	58.42	59.10	1253700
2004-01-02	58.89	59.33	58.10	58.48	1703000
2004-01-05	58.53	59.71	58.48	59.71	2224900
2004-01-06	59.58	60.00	59.06	59.90	1633300
2004-01-07	59.65	60.00	59.07	59.84	1799800
2004-01-08	59.99	60.00	59.12	59.49	1751800
2004-01-09	59.45	59.90	59.08	59.37	1576200
2004-01-12	59.33	59.82	59.07	59.66	1270600
2004-01-13	59.42	59.87	58.70	59.39	1439200
2004-01-14	59.20	59.50	58.29	58.38	2454100
2004-01-15	58.50	58.74	57.20	57.96	3934400
2004-01-16	58.11	58.14	56.70	56.95	3514800
2004-01-20	56.98	57.22	56.43	56.78	2155400
2004-01-21	56.98	57.33	56.70	57.06	2294800
2004-01-22	56.84	57.68	56.75	57.49	3418000
2004-01-23	57.71	57.90	57.13	57.60	2163500
2004-01-26	57.54	58.26	57.54	58.25	3004200
2004-01-27	58.03	58.42	57.86	58.12	2260400
2004-01-28	58.34	58.83	57.24	57.31	2689600
2004-01-29	57.42	58.44	57.41	58.10	3087800
2004-01-30	58.05	58.26	57.53	57.74	2617300
2004-02-02	57.93	58.48	57.40	58.15	2859900
2004-02-03	57.73	58.47	57.55	58.32	1990600
2004-02-04	58.14	58.70	57.89	58.49	1791500
2004-02-05	58.37	58.55	58.00	58.48	2407800
2004-02-06	58.49	58.77	58.34	58.57	2693500
2004-02-09	58.18	58.40	57.57	57.65	1337600
2004-02-10	57.46	58.05	57.45	57.99	1642700
2004-02-11	57.82	58.28	57.20	58.00	2304400
2004-02-12	57.88	58.15	57.63	57.82	731800
2004-02-13	57.94	58.26	57.38	57.78	947800
2004-02-17	57.95	59.00	57.62	58.41	1361600
2004-02-18	58.55	58.64	57.62	57.99	804400
2004-02-19	58.24	58.57	57.53	57.75	1371400
2004-02-20	58.20	58.21	57.14	57.31	1432400
2004-02-23	57.40	57.77	57.11	57.27	1400700
2004-02-24	57.38	57.69	56.65	57.03	1496800
2004-02-25	57.00	57.43	56.09	56.69	1733200
2004-02-26	56.30	56.77	56.04	56.41	1773000
2004-02-27	56.49	56.87	55.85	56.02	2458200
2004-03-01	56.20	56.50	55.60	55.92	2165800
2004-03-02	56.25	56.34	55.75	55.85	1594100
2004-03-03	55.80	56.76	55.75	56.45	1832600
2004-03-04	56.40	56.73	56.14	56.68	1476000
2004-03-05	56.61	57.53	56.44	56.82	2258100
2004-03-08	56.76	56.80	55.81	55.84	1536500
2004-03-09	55.76	56.19	55.43	55.80	1559300
2004-03-10	55.77	55.80	54.88	55.07	2182300
2004-03-11	54.87	55.66	54.59	54.79	3338700
2004-03-12	54.90	55.73	54.69	55.29	1851500
2004-03-15	54.95	55.06	53.27	54.26	2071500
2004-03-16	55.70	55.82	54.75	55.40	2331900
2004-03-17	55.59	56.79	55.22	56.39	2211100
2004-03-18	56.12	56.80	56.05	56.50	2032300
2004-03-19	56.74	56.81	55.63	55.75	2664500
2004-03-22	56.35	56.43	55.15	55.93	2164500
2004-03-23	56.42	56.45	55.75	55.85	1827900
2004-03-24	55.62	56.34	55.60	55.85	2166900
2004-03-25	55.90	56.49	55.67	56.15	1471000
2004-03-26	56.05	56.09	55.41	55.59	1417100
2004-03-29	55.52	55.79	55.09	55.40	1309200
2004-03-30	55.06	55.25	54.78	55.21	2103700
2004-03-31	55.36	55.48	55.04	55.37	1715100
2004-04-01	55.26	55.40	54.94	55.17	1646100
2004-04-02	55.51	55.55	53.97	54.50	1770000
2004-04-05	54.52	54.52	53.75	54.13	2296000
2004-04-06	53.76	54.70	53.76	54.58	1272600
2004-04-07	55.05	55.69	54.85	55.49	3755600
2004-04-08	55.75	56.35	55.34	56.31	2445000
2004-04-12	56.34	56.95	56.31	56.91	1788800
2004-04-13	56.85	57.00	54.66	55.02	2474300
2004-04-14	54.88	54.91	53.23	54.36	2884100
2004-04-15	54.22	54.31	52.92	53.47	3113600
2004-04-16	53.88	55.06	53.79	54.69	3041800
2004-04-19	54.56	54.70	54.24	54.40	1365800
2004-04-20	54.63	55.00	54.30	54.32	1910300
2004-04-21	54.32	55.00	54.03	54.72	2846800
2004-04-22	54.48	55.80	54.33	55.15	1953800
2004-04-23	55.03	55.50	54.50	55.17	1220000
2004-04-26	55.09	55.47	54.86	55.00	1240300
2004-04-27	55.42	55.46	54.73	54.94	1340700
2004-04-28	54.57	54.99	54.10	54.19	1076500
2004-04-29	54.25	54.82	53.64	53.96	1232100
2004-04-30	54.05	54.63	53.54	53.72	1636100
2004-05-03	53.67	53.75	53.02	53.50	1837800
2004-05-04	53.45	54.27	53.26	53.50	1391300
2004-05-05	54.31	54.52	53.60	53.77	1578700
2004-05-06	53.62	53.75	52.95	53.06	1235400
2004-05-07	52.69	52.93	51.40	51.54	2865500
2004-05-10	51.30	52.78	51.17	51.50	3301100
2004-05-11	51.61	52.25	51.51	51.74	2455100
2004-05-12	51.21	52.92	51.13	52.76	2220800
2004-05-13	52.51	53.73	52.51	53.40	2946300
2004-05-14	53.20	53.68	53.08	53.11	2037900
2004-05-17	52.81	53.03	52.68	52.83	1887600
2004-05-18	52.96	53.12	52.73	52.88	1687700
2004-05-19	53.21	53.49	52.84	52.89	1865500
2004-05-20	52.89	52.94	52.25	52.62	1426800
2004-05-21	52.78	53.50	52.70	53.40	2113200
2004-05-24	53.57	53.75	53.34	53.62	1212300
2004-05-25	53.65	54.43	53.41	54.15	1427300
2004-05-26	54.26	54.90	54.08	54.62	1729700
2004-05-27	54.98	55.00	54.52	54.92	1566900
2004-05-28	55.02	55.02	54.07	54.29	1123100
2004-06-01	54.04	54.41	53.95	53.98	2314400
2004-06-02	54.06	54.34	53.87	54.03	1685400
2004-06-03	53.97	54.39	53.88	53.96	1330500
2004-06-04	54.05	54.84	54.05	54.25	1368000
2004-06-07	54.62	55.42	54.53	55.24	1811100
2004-06-08	55.02	55.24	54.70	55.02	1099600
2004-06-09	55.20	56.20	55.16	55.52	1896000
2004-06-10	55.45	55.65	55.29	55.52	777300
2004-06-14	55.25	55.39	54.39	54.42	1267100
2004-06-15	54.83	55.25	54.60	54.73	2019000
2004-06-16	54.59	55.12	54.41	54.55	1243300
2004-06-17	54.38	54.50	53.97	54.07	1002300
2004-06-18	54.29	54.45	53.81	54.20	3432900
2004-06-21	54.15	54.38	53.72	53.74	1281400
2004-06-22	53.80	54.02	53.31	53.50	1690300
2004-06-23	53.45	53.71	53.27	53.66	2576800
2004-06-24	53.70	53.91	53.53	53.53	1503300
2004-06-25	53.84	54.08	53.39	53.56	3404700
2004-06-28	53.75	54.03	53.63	53.73	2113300
2004-06-29	53.59	53.81	53.42	53.66	1789600
2004-06-30	53.75	54.28	53.60	53.78	2191900
2004-07-01	53.90	53.95	52.89	53.03	1476300
2004-07-02	52.91	53.54	52.83	53.37	1059800
2004-07-06	53.05	53.25	52.59	52.92	1363800
2004-07-07	53.05	53.10	52.75	52.96	1405500
2004-07-08	52.85	53.24	52.58	52.96	1471000
2004-07-09	52.97	53.01	52.50	52.51	1518100
2004-07-12	52.68	53.42	52.59	53.23	2234300
2004-07-13	53.35	53.49	53.05	53.34	1669300
2004-07-14	53.18	54.07	53.18	53.98	2587300
2004-07-15	53.00	53.50	50.50	50.50	8242100
2004-07-16	51.01	51.19	49.97	50.18	4547100
2004-07-19	50.30	50.68	49.94	50.52	2250200
2004-07-20	50.30	51.10	50.23	50.71	1427800
2004-07-21	50.70	51.20	50.60	50.62	2196800
2004-07-22	50.79	50.90	50.31	50.66	1457800
2004-07-23	50.65	50.69	49.79	50.00	1070000
2004-07-26	50.05	50.10	49.45	49.86	1467700
2004-07-27	49.78	50.27	49.50	50.23	1790700
2004-07-28	49.88	50.32	49.60	49.86	1843900
2004-07-29	50.03	50.15	49.60	49.90	1242300
2004-07-30	49.82	50.00	49.27	49.36	1273300
2004-08-02	48.20	49.20	48.15	49.16	3763600
2004-08-03	48.86	49.03	48.19	48.81	2395000
2004-08-04	48.61	48.81	48.04	48.66	2266700
2004-08-05	48.63	48.69	48.17	48.35	1330500
2004-08-06	48.21	48.49	47.62	47.86	1464700
2004-08-09	48.02	48.08	47.32	47.44	1298400
2004-08-10	47.45	47.72	47.18	47.65	1432100
2004-08-11	47.33	48.11	47.31	47.97	1322300
2004-08-12	47.80	48.08	47.37	47.39	951900
2004-08-13	47.58	47.67	46.59	46.86	1513800
2004-08-16	46.68	48.19	46.63	47.75	2268100
2004-08-17	47.74	48.34	47.62	48.12	1301900
2004-08-18	47.95	49.17	47.87	49.17	1633600
2004-08-19	48.90	49.40	48.84	49.36	2109400
2004-08-20	49.46	49.98	49.30	49.87	1569600
2004-08-23	49.92	49.99	49.54	49.74	1227400
2004-08-24	49.89	50.00	49.50	49.87	1279400
2004-08-25	50.00	50.51	49.63	50.34	1637300
2004-08-26	50.33	50.74	50.30	50.55	1214700
2004-08-27	50.55	50.79	50.23	50.43	977000
2004-08-30	50.30	50.61	49.95	49.96	917000
2004-08-31	50.00	50.11	49.55	49.81	1530500
2004-09-01	49.19	49.20	48.59	48.87	2496700
2004-09-02	49.12	49.25	48.38	49.08	1590700
2004-09-03	49.00	49.75	48.96	49.69	1419600
2004-09-07	49.73	50.10	49.22	49.33	1630900
2004-09-08	49.30	49.41	48.30	48.30	1788200
2004-09-09	48.40	48.49	47.75	47.92	2230100
2004-09-10	48.92	48.94	48.05	48.50	2176500
2004-09-13	48.69	48.72	48.19	48.50	2200400
2004-09-14	48.45	49.15	48.28	48.85	2195100
2004-09-15	48.85	49.47	48.62	48.92	2232000
2004-09-16	49.22	50.07	49.22	50.00	2212100
2004-09-17	50.08	50.25	49.45	49.72	2647800
2004-09-20	49.95	49.95	48.87	48.99	2329000
2004-09-21	48.94	49.09	48.46	48.59	3234500
2004-09-22	48.28	49.78	48.25	49.38	3439500
2004-09-23	49.37	49.52	48.73	48.77	2029800
2004-09-24	48.67	49.74	48.64	49.33	1974500
2004-09-27	49.16	49.60	48.88	49.06	2057500
2004-09-28	49.09	49.32	48.78	49.01	1521000
2004-09-29	48.85	49.60	48.50	49.60	1494000
2004-09-30	49.67	49.67	48.90	49.22	2283300
2004-10-01	49.43	49.94	49.19	49.83	1532900
2004-10-04	49.85	50.13	49.40	50.07	1801500
2004-10-05	49.74	49.95	49.50	49.52	1312100
2004-10-06	49.52	50.14	49.45	50.13	1686200
2004-10-07	50.01	50.35	49.74	50.09	1612700
2004-10-08	49.88	50.25	49.45	49.60	1304200
2004-10-11	50.00	50.24	49.60	50.13	1089100
2004-10-12	49.66	50.40	49.63	50.08	1665900
2004-10-13	50.27	50.42	49.60	49.74	1781700
2004-10-14	49.63	49.78	48.88	48.91	2336000
2004-10-15	49.29	49.29	48.56	48.76	2167800
2004-10-18	48.67	49.81	48.60	49.76	1390400
2004-10-19	49.70	49.95	49.40	49.72	2363800
2004-10-20	49.53	49.60	48.52	49.02	2007300
2004-10-21	49.13	49.35	48.45	48.71	1534400
2004-10-22	48.76	48.99	47.82	47.82	1495100
2004-10-25	47.64	47.95	47.31	47.70	1345100
2004-10-26	47.68	48.73	47.64	48.60	1662400
2004-10-27	48.42	49.46	48.00	49.36	1413400
2004-10-28	49.30	49.47	48.25	49.19	1651400
2004-10-29	49.27	49.46	49.02	49.19	1410100
2004-11-01	49.41	49.56	49.07	49.29	2410100
2004-11-02	49.38	50.00	49.10	49.42	1199700
2004-11-03	49.73	50.05	49.60	50.00	2063500
2004-11-04	50.15	51.33	49.75	51.32	2321000
2004-11-05	51.43	51.72	50.90	51.03	2195700
2004-11-08	50.97	51.00	49.82	49.98	2471200
2004-11-09	49.92	50.26	49.00	49.78	1235000
2004-11-10	49.89	50.33	49.60	49.98	906300
2004-11-11	49.96	50.83	49.96	50.80	984200
2004-11-12	50.87	51.57	50.41	51.47	1642900
2004-11-15	51.39	51.69	51.11	51.63	1090100
2004-11-16	51.51	51.98	51.36	51.86	2201600
2004-11-17	51.95	52.31	51.80	52.23	2679100
2004-11-18	51.93	52.34	51.79	51.95	1013900
2004-11-19	52.01	52.06	50.90	51.01	1054800
2004-11-22	51.10	51.34	50.60	51.23	1573900
2004-11-23	51.23	51.43	50.73	51.35	1510000
2004-11-24	51.50	51.90	50.90	51.18	1223900
2004-11-26	51.15	51.42	51.10	51.11	268500
2004-11-29	51.02	51.25	50.57	50.78	1191400
2004-11-30	50.66	50.93	50.30	50.36	1713700
2004-12-01	50.66	51.65	50.52	51.55	1846100
2004-12-02	51.40	51.80	51.29	51.66	1337200
2004-12-03	48.14	50.51	47.30	47.99	12210100
2004-12-06	47.81	47.94	46.77	47.00	4584800
2004-12-07	46.85	47.02	45.89	45.99	4762500
2004-12-08	46.05	46.62	45.46	45.78	6153500
2004-12-09	45.66	46.37	45.32	46.32	4467700
2004-12-10	46.15	46.83	46.13	46.64	3271700
2004-12-13	46.78	47.33	46.69	47.20	3950900
2004-12-14	47.00	47.59	47.00	47.50	3039200
2004-12-15	47.60	48.12	47.50	48.10	3861900
2004-12-16	48.02	48.10	47.39	47.77	2987400
2004-12-17	46.68	47.55	46.65	47.12	4976000
2004-12-20	47.35	47.68	47.20	47.28	2432300
2004-12-21	47.17	47.73	46.96	47.73	2636100
2004-12-22	47.76	47.76	47.25	47.56	1763600
2004-12-23	47.72	47.83	47.50	47.69	1115800
2004-12-27	47.80	47.89	47.60	47.63	1281700
2004-12-28	47.72	47.88	47.60	47.81	1484200
2004-12-29	47.11	47.70	46.95	47.05	1880200
2004-12-30	47.03	47.27	46.87	47.13	1718100
2004-12-31	47.24	47.63	47.14	47.30	1967900
2005-01-03	47.62	47.98	47.30	47.55	6261600
2005-01-04	47.57	47.61	46.99	47.21	2143600
2005-01-05	47.24	47.39	46.45	46.45	2586700
2005-01-06	46.55	46.75	46.15	46.26	2190700
2005-01-07	46.50	46.50	45.88	45.95	1858500
2005-01-10	45.92	46.11	45.75	46.03	2503900
2005-01-11	46.18	46.19	45.47	45.67	3083800
2005-01-12	45.67	45.75	45.00	45.25	2876200
2005-01-13	45.34	45.39	44.37	44.52	3735300
2005-01-14	44.68	44.80	44.40	44.51	4024600
2005-01-18	45.35	47.21	45.00	47.17	8064000
2005-01-19	47.15	47.25	46.64	46.68	3473400
2005-01-20	46.67	46.87	45.99	46.29	2706000
2005-01-21	45.99	46.46	45.98	46.01	2119800
2005-01-24	46.25	47.31	46.05	46.61	3524400
2005-01-25	46.52	46.77	46.15	46.25	3451900
2005-01-26	46.34	46.87	46.29	46.63	2179500
2005-01-27	46.59	46.83	46.31	46.43	2507700
2005-01-28	46.52	46.52	45.51	45.80	3190400
2005-01-31	46.30	46.51	46.19	46.47	2509700
2005-02-01	46.57	47.17	46.49	46.95	2409300
2005-02-02	47.06	47.47	46.75	47.39	4168900
2005-02-03	47.24	47.39	47.17	47.36	2259800
2005-02-04	47.41	48.10	47.20	48.09	2484800
2005-02-07	48.00	48.12	47.75	47.96	1852100
2005-02-08	47.68	48.02	47.50	47.62	2576300
2005-02-09	47.65	47.74	47.19	47.54	2719400
2005-02-10	47.47	47.92	47.47	47.72	2563400
2005-02-11	47.70	47.81	47.38	47.59	2092100
2005-02-14	47.74	47.74	47.32	47.45	1478900
2005-02-15	47.51	47.54	46.75	47.02	2280900
2005-02-16	47.09	47.09	46.52	46.80	2438800
2005-02-17	46.85	46.92	46.30	46.34	2143900
2005-02-18	46.37	46.45	45.45	45.70	2276800
2005-02-22	45.80	45.98	44.45	44.84	4274000
2005-02-23	44.95	45.20	44.73	44.89	3061700
2005-02-24	44.95	45.38	44.81	45.27	2474700
2005-02-25	45.21	45.40	45.09	45.30	1574000
2005-02-28	45.15	45.23	44.56	44.77	2551700
2005-03-01	44.85	45.10	44.77	44.84	2957200
2005-03-02	44.77	45.10	44.61	44.98	2499100
2005-03-03	45.03	45.08	44.80	44.85	1813200
2005-03-04	45.17	46.00	44.95	45.88	3192100
2005-03-07	45.97	46.52	45.97	46.38	2838000
2005-03-08	46.39	46.39	45.70	45.70	2793500
2005-03-09	45.49	45.49	44.69	44.69	7074700
2005-03-10	44.70	45.09	44.50	45.05	2916000
2005-03-11	45.14	45.40	44.06	44.14	2807000
2005-03-14	44.23	44.29	43.73	44.01	2813600
2005-03-15	44.20	44.20	43.25	43.25	2684700
2005-03-16	43.24	43.39	42.75	42.89	2918500
2005-03-17	43.05	43.24	42.88	43.04	2707400
2005-03-18	43.00	43.30	42.37	42.37	6122700
2005-03-21	42.46	42.96	42.46	42.57	2697200
2005-03-22	42.65	42.83	42.16	42.22	2605700
2005-03-23	42.47	42.75	42.30	42.38	2210400
2005-03-24	42.53	43.00	42.05	42.05	2174800
2005-03-28	42.40	42.81	42.20	42.51	1854000
2005-03-29	42.20	42.79	42.20	42.38	2453000
2005-03-30	42.45	43.06	42.24	42.98	2229600
2005-03-31	43.55	43.77	42.98	42.98	2560400
2005-04-01	42.99	43.50	42.64	42.85	2870100
2005-04-04	42.71	42.85	42.10	42.48	2547300
2005-04-05	42.50	43.09	42.50	42.87	1931400
2005-04-06	43.00	43.54	42.87	43.16	2174900
2005-04-07	43.23	43.76	43.12	43.29	1632500
2005-04-08	43.18	43.47	42.86	42.90	1562800
2005-04-11	43.00	43.17	42.85	43.01	1784100
2005-04-12	42.85	43.70	42.25	43.43	3093500
2005-04-13	43.52	43.56	42.85	43.09	2222400
2005-04-14	42.21	42.29	40.24	41.10	9175900
2005-04-15	40.54	41.66	40.43	40.96	3671200
2005-04-18	40.84	41.77	40.78	41.74	3268000
2005-04-19	42.00	42.00	41.13	41.43	3096000
2005-04-20	41.30	41.34	40.39	40.50	2283300
2005-04-21	40.70	41.65	40.61	41.51	3458100
2005-04-22	41.32	42.22	41.25	41.80	2674600
2005-04-25	42.00	42.61	41.87	42.54	1995000
2005-04-26	42.43	42.48	42.00	42.12	2243200
2005-04-27	42.10	42.86	42.00	42.78	1986400
2005-04-28	42.50	42.90	42.14	42.27	1767700
2005-04-29	42.66	43.50	42.35	43.50	2921800
2005-05-02	43.54	43.89	43.22	43.62	1941100
2005-05-03	43.35	43.99	43.28	43.55	1997400
2005-05-04	43.88	44.23	43.05	43.89	2425300
2005-05-05	43.70	44.37	43.42	43.80	1581600
2005-05-06	43.86	44.00	43.33	43.51	1339600
2005-05-09	43.46	44.05	43.36	43.80	1360900
2005-05-10	43.52	43.57	42.94	43.16	1840300
2005-05-11	43.20	43.56	42.95	43.31	1876400
2005-05-12	43.42	44.00	43.40	43.73	2277900
2005-05-13	43.86	44.07	43.30	43.43	2177800
2005-05-16	43.36	44.34	43.36	44.20	1451800
2005-05-17	44.04	44.44	43.98	44.36	1816700
2005-05-18	44.40	44.67	44.01	44.40	2549900
2005-05-19	44.39	44.49	43.53	43.91	3130900
2005-05-20	44.50	44.52	43.23	43.34	3237000
2005-05-23	43.30	43.49	43.12	43.35	2741000
2005-05-24	43.27	43.35	42.56	42.76	2543500
2005-05-25	42.63	42.96	42.48	42.60	2009300
2005-05-26	42.83	43.35	42.76	42.99	1530900
2005-05-27	42.84	43.47	42.77	43.23	1164300
2005-05-31	43.23	43.33	42.59	42.67	2318900
2005-06-01	42.63	43.79	42.62	43.24	2321200
2005-06-02	43.02	43.05	42.76	42.85	1291000
2005-06-03	42.74	42.84	41.84	41.97	2066700
2005-06-06	41.95	42.37	41.90	42.27	1633000
2005-06-07	42.50	42.55	41.86	41.86	1611700
2005-06-08	41.81	42.23	41.81	42.03	1497800
2005-06-09	42.05	42.38	41.90	42.12	1956100
2005-06-10	42.02	42.38	41.76	42.00	1887800
2005-06-13	41.72	41.84	41.15	41.25	2995700
2005-06-14	41.26	41.50	41.12	41.32	2303700
2005-06-15	41.45	41.50	41.02	41.21	2118900
2005-06-16	41.14	41.41	41.05	41.27	1814100
2005-06-17	41.44	41.75	41.10	41.57	3481500
2005-06-20	41.42	41.71	41.12	41.43	2192500
2005-06-21	41.34	42.19	41.29	42.05	2510100
2005-06-22	42.27	42.48	42.05	42.24	1643700
2005-06-23	42.20	42.35	41.47	41.64	1574400
2005-06-24	41.77	41.90	41.51	41.82	2370700
2005-06-27	41.64	41.91	41.58	41.61	2294000
2005-06-28	41.70	41.75	41.37	41.68	2749200
2005-06-29	41.65	42.14	41.59	41.76	1746300
2005-06-30	41.44	41.91	41.10	41.17	2701300
2005-07-01	41.23	41.47	40.97	41.06	1883300
2005-07-05	41.06	41.33	40.79	41.21	2507900
2005-07-06	41.00	41.47	40.93	41.22	1782700
2005-07-07	41.04	41.39	40.72	41.33	1389300
2005-07-08	41.11	42.26	41.10	42.23	2077900
2005-07-11	42.57	42.75	42.25	42.75	2284300
2005-07-12	42.53	43.34	42.49	43.02	2012400
2005-07-13	43.30	43.99	43.00	43.44	2715500
2005-07-14	42.48	42.58	41.28	42.30	6079500
2005-07-15	42.15	42.40	41.84	42.22	2124200
2005-07-18	42.12	42.19	41.48	41.52	1620300
2005-07-19	41.47	41.93	41.45	41.69	1171600
2005-07-20	41.68	42.50	41.46	42.24	2229300
2005-07-21	42.17	42.39	41.70	41.89	1845600
2005-07-22	42.25	42.41	41.98	42.37	1319300
2005-07-25	42.30	42.70	42.21	42.42	1420500
2005-07-26	42.32	42.98	42.04	42.85	1442400
2005-07-27	42.70	43.07	42.70	42.97	1248600
2005-07-28	43.12	43.34	42.92	43.23	1451600
2005-07-29	43.21	43.45	42.99	43.10	2248400
2005-08-01	43.09	43.24	42.44	43.03	2887800
2005-08-02	43.13	43.49	43.08	43.46	1755800
2005-08-03	43.32	43.57	43.06	43.48	1626200
2005-08-04	43.16	43.48	43.10	43.26	1314500
2005-08-05	43.23	43.35	42.71	42.85	2017200
2005-08-08	43.13	43.17	42.51	42.99	1807600
2005-08-09	43.07	43.26	42.91	42.99	2220500
2005-08-10	43.14	43.49	43.08	43.19	2689700
2005-08-11	43.05	43.42	42.97	43.37	1875100
2005-08-12	43.33	43.48	42.99	43.26	1122000
2005-08-15	43.04	43.48	42.73	43.40	1400900
2005-08-16	43.40	43.42	43.02	43.03	1353100
2005-08-17	42.96	43.34	42.83	43.15	1046700
2005-08-18	43.05	43.35	42.86	43.06	1302400
2005-08-19	43.31	43.35	42.87	43.01	1388300
2005-08-22	42.99	43.38	42.93	43.23	1515900
2005-08-23	43.13	43.26	43.00	43.08	1674600
2005-08-24	42.90	43.21	42.65	42.67	1621000
2005-08-25	41.45	41.99	41.37	41.82	4179700
2005-08-26	41.85	42.07	41.35	41.36	3154100
2005-08-29	41.26	41.69	41.11	41.52	1512500
2005-08-30	41.70	41.70	40.88	41.27	1849300
2005-08-31	41.35	41.41	40.77	41.41	1686500
2005-09-01	41.07	41.74	41.05	41.37	2772100
2005-09-02	41.60	41.70	41.28	41.29	1954200
2005-09-06	41.43	41.87	41.39	41.64	1437100
2005-09-07	41.42	41.62	40.99	41.33	1149700
2005-09-08	41.26	41.39	40.96	41.22	1784900
2005-09-09	41.20	41.56	41.11	41.37	1445200
2005-09-12	41.53	42.20	41.30	41.78	2611400
2005-09-13	41.82	41.83	41.15	41.36	2300100
2005-09-14	41.21	41.53	40.45	40.52	2813700
2005-09-15	38.64	39.34	38.10	38.45	10847100
2005-09-16	38.58	39.80	38.58	39.54	12431600
2005-09-19	39.29	39.33	38.22	38.86	4425000
2005-09-20	38.76	39.11	37.89	38.15	4184100
2005-09-21	38.10	38.34	37.57	37.60	3938800
2005-09-22	37.65	37.81	37.23	37.49	3558100
2005-09-23	37.51	37.72	37.45	37.57	2069800
2005-09-26	37.91	37.91	37.35	37.46	2219000
2005-09-27	37.49	37.63	36.93	37.02	2637100
2005-09-28	37.22	37.22	36.65	36.80	3333800
2005-09-29	37.21	37.21	36.50	36.78	3248100
2005-09-30	36.89	37.12	36.38	36.75	2841800
2005-10-03	36.72	36.93	36.40	36.49	2141000
2005-10-04	36.50	36.55	36.14	36.17	2951900
2005-10-05	36.05	36.11	35.69	35.70	3410100
2005-10-06	35.75	36.07	35.63	35.72	2880600
2005-10-07	35.90	36.06	35.65	35.82	2421500
2005-10-10	35.92	36.26	35.66	35.67	1656300
2005-10-11	35.80	35.80	35.05	35.23	2171300
2005-10-12	35.15	35.61	35.04	35.40	2093800
2005-10-13	35.20	36.09	35.20	36.03	2428000
2005-10-14	36.02	36.58	36.00	36.53	3012700
2005-10-17	36.73	37.98	36.67	37.11	3461900
2005-10-18	37.23	39.57	36.79	38.79	10233100
2005-10-19	38.50	38.59	37.74	38.30	5038100
2005-10-20	38.50	39.20	37.86	38.14	3542100
2005-10-21	38.71	38.73	37.87	38.01	2342800
2005-10-24	38.28	38.49	37.64	38.46	2162500
2005-10-25	38.40	38.62	37.74	37.92	2300700
2005-10-26	37.90	39.19	37.35	38.95	3606700
2005-10-27	38.76	39.63	38.76	39.17	3695000
2005-10-28	39.78	40.88	39.56	40.46	5885500
2005-10-31	40.40	40.61	39.95	40.12	2919400
2005-11-01	40.21	40.31	39.35	40.00	2183700
2005-11-02	40.00	40.28	39.68	40.23	1629000
2005-11-03	40.02	40.05	39.56	39.68	1922300
2005-11-04	39.80	40.48	39.50	40.40	2081900
2005-11-07	40.40	40.82	40.06	40.76	1701100
2005-11-08	40.54	40.74	39.98	40.12	1523300
2005-11-09	40.04	40.52	39.82	40.43	1330800
2005-11-10	40.65	41.25	40.35	41.25	2093900
2005-11-11	41.40	41.45	40.84	41.32	1542600
2005-11-14	41.21	41.24	40.76	40.95	2177900
2005-11-15	40.87	41.06	40.02	40.27	2349000
2005-11-16	40.42	40.50	39.88	39.95	2131400
2005-11-17	40.02	40.42	39.92	40.42	1270200
2005-11-18	40.98	41.00	40.27	40.46	2069600
2005-11-21	40.53	41.31	40.26	41.22	1525500
2005-11-22	40.82	42.00	40.68	41.94	2605100
2005-11-23	41.99	42.50	41.70	42.12	1789500
2005-11-25	42.45	42.50	42.00	42.22	496700
2005-11-28	42.31	42.50	42.14	42.15	1914300
2005-11-29	41.34	41.78	40.75	41.29	3859700
2005-11-30	41.20	41.42	39.94	40.27	3741700
2005-12-01	40.37	40.64	40.25	40.55	2727200
2005-12-02	40.48	40.71	40.05	40.29	1654700
2005-12-05	40.15	40.24	39.85	40.00	2057400
2005-12-06	40.10	40.20	39.77	39.85	1807600
2005-12-07	39.51	39.85	38.85	39.42	2753700
2005-12-08	39.50	39.60	38.89	39.04	1602500
2005-12-09	38.94	40.29	38.94	40.09	2327800
2005-12-12	39.95	40.15	39.42	39.49	1833700
2005-12-13	38.29	39.79	38.25	39.45	5061400
2005-12-14	39.32	39.75	39.09	39.47	2078300
2005-12-15	39.47	39.67	39.21	39.30	1930600
2005-12-16	39.70	39.90	39.23	39.44	4250400
2005-12-19	39.35	39.50	38.75	38.89	2313400
2005-12-20	38.80	39.17	38.76	38.84	1426200
2005-12-21	38.74	39.06	38.57	38.75	1992900
2005-12-22	38.85	38.95	38.59	38.93	1311200
2005-12-23	39.17	39.17	38.80	38.92	777300
2005-12-27	39.08	39.16	38.37	38.48	1922400
2005-12-28	38.55	38.58	38.18	38.42	2354400
2005-12-29	38.20	38.56	37.88	37.93	1355500
2005-12-30	37.81	37.85	37.21	37.72	1795100
2006-01-03	38.04	38.09	37.20	37.87	2533400
2006-01-04	37.86	38.39	37.76	38.34	1736600
2006-01-05	38.30	38.87	38.27	38.86	4572400
2006-01-06	38.85	39.07	38.62	38.84	2298900
2006-01-09	38.84	39.14	38.69	39.00	1685600
2006-01-10	39.00	39.03	38.71	39.00	1665900
2006-01-11	38.61	38.86	38.20	38.84	2627100
2006-01-12	38.94	39.10	38.40	38.80	5698000
2006-01-13	39.04	39.06	38.67	38.93	1683600
2006-01-17	37.99	38.71	37.80	38.44	4428100
2006-01-18	38.39	38.84	38.00	38.26	3876400
2006-01-19	38.35	38.38	37.81	37.85	2451800
2006-01-20	37.90	37.95	36.54	36.66	3253600
2006-01-23	36.97	37.72	36.61	37.58	2411300
2006-01-24	37.70	37.75	36.90	37.18	2193800
2006-01-25	37.09	37.45	36.81	37.37	2014700
2006-01-26	37.45	38.30	37.45	38.18	1774100
2006-01-27	38.22	38.50	37.59	38.29	1698300
2006-01-30	38.16	38.36	37.90	38.11	2030900
2006-01-31	38.22	38.22	37.32	37.57	2184400
2006-02-01	37.18	37.95	37.02	37.48	1997600
2006-02-02	37.33	37.51	36.67	36.79	2038700
2006-02-03	36.57	36.99	36.44	36.67	1557100
2006-02-06	36.60	36.68	36.38	36.53	1093200
2006-02-07	36.61	36.69	36.30	36.46	1358600
2006-02-08	36.41	37.52	36.34	37.38	1927500
2006-02-09	37.22	37.88	37.19	37.31	1511200
2006-02-10	37.34	37.76	37.12	37.64	1620900
2006-02-13	37.65	37.65	37.21	37.36	1011800
2006-02-14	37.36	38.30	37.15	38.05	2426900
2006-02-15	37.91	38.31	37.51	38.16	1635100
2006-02-16	38.02	38.54	37.95	38.51	1525900
2006-02-17	38.60	38.65	38.26	38.52	2000400
2006-02-21	38.49	38.72	38.08	38.08	1477000
2006-02-22	38.20	39.78	38.18	39.55	3396200
2006-02-23	39.40	39.93	39.03	39.59	1504900
2006-02-24	39.69	39.75	39.16	39.17	1295100
2006-02-27	39.08	39.27	38.78	38.78	1974200
2006-02-28	38.55	38.93	38.50	38.65	1398000
2006-03-01	38.54	38.94	38.50	38.94	983200
2006-03-02	38.75	38.85	37.77	38.41	1970400
2006-03-03	37.90	38.73	37.90	38.39	1537300
2006-03-06	38.40	38.40	37.78	37.97	2128800
2006-03-07	37.91	38.08	37.71	37.91	1628400
2006-03-08	37.72	38.11	37.60	37.93	1835000
2006-03-09	37.87	38.17	37.31	37.32	1724100
2006-03-10	37.60	38.19	37.30	37.77	1900900
2006-03-13	37.90	38.38	37.71	37.77	1595500
2006-03-14	37.72	38.80	37.62	38.73	1699600
2006-03-15	38.65	39.46	38.58	39.25	2627800
2006-03-16	39.55	39.65	38.93	39.17	1430000
2006-03-17	39.51	39.56	39.05	39.21	2054400
2006-03-20	39.48	40.02	39.28	40.02	2789100
2006-03-21	39.98	40.16	39.65	39.95	2620000
2006-03-22	39.90	40.97	39.75	40.76	2879800
2006-03-23	40.66	40.97	40.54	40.86	1823900
2006-03-24	40.84	40.90	40.58	40.70	1179000
2006-03-27	40.47	41.40	40.41	41.33	3518000
2006-03-28	41.06	41.43	40.37	40.53	3508800
2006-03-29	40.44	40.68	39.62	40.20	5042700
2006-03-30	39.86	40.18	39.35	39.39	1926800
2006-03-31	39.54	39.68	39.29	39.36	2138800
2006-04-03	39.56	39.84	39.14	39.18	2037500
2006-04-04	39.16	39.99	39.07	39.68	1691800
2006-04-05	39.69	39.98	39.40	39.69	2358500
2006-04-06	39.53	39.95	39.40	39.55	1013900
2006-04-07	39.71	39.83	39.07	39.36	1326200
2006-04-10	39.49	39.58	39.12	39.30	1093300
2006-04-11	39.30	39.33	38.98	39.26	1183000
2006-04-12	39.18	39.29	38.72	38.79	1307500
2006-04-13	38.89	39.49	38.73	39.37	1459200
2006-04-17	39.16	39.73	38.96	39.32	1334600
2006-04-18	39.35	41.02	38.86	40.96	4385300
2006-04-19	40.64	41.00	40.04	40.38	1843200
2006-04-20	39.87	40.38	39.53	39.55	2109800
2006-04-21	39.88	40.00	39.00	39.23	2564200
2006-04-24	39.21	39.58	39.01	39.23	1779200
2006-04-25	39.06	39.38	39.00	39.00	1435100
2006-04-26	39.20	39.38	39.02	39.32	1267700
2006-04-27	39.11	40.67	39.07	40.29	3019600
2006-04-28	40.30	40.72	40.26	40.42	3064900
2006-05-01	40.45	40.53	39.50	39.61	1882000
2006-05-02	39.60	39.80	39.38	39.62	2025700
2006-05-03	39.52	39.76	39.41	39.59	1592400
2006-05-04	39.47	39.86	39.46	39.64	1403600
2006-05-05	39.89	40.01	39.71	39.93	1529400
2006-05-08	40.05	40.45	39.99	40.12	1766400
2006-05-09	40.09	40.16	39.48	39.70	1424100
2006-05-10	39.73	39.97	39.46	39.85	1292700
2006-05-11	39.67	39.85	38.81	39.11	1788900
2006-05-12	39.20	39.39	38.80	38.83	1183200
2006-05-15	38.93	39.41	38.81	39.39	1631100
2006-05-16	39.34	39.45	38.88	39.15	1189600
2006-05-17	38.90	38.93	38.31	38.40	1461400
2006-05-18	38.51	38.69	37.85	37.92	1694000
2006-05-19	38.24	38.45	37.88	38.22	2551400
2006-05-22	38.13	38.58	37.71	38.16	2108700
2006-05-23	38.05	38.51	37.92	37.93	1842700
2006-05-24	37.85	38.31	37.72	38.17	2426300
2006-05-25	38.28	38.50	37.72	38.11	1703600
2006-05-26	38.20	38.45	38.05	38.22	1307200
2006-05-30	38.20	38.29	37.87	37.92	1294400
2006-05-31	38.17	38.36	37.67	38.00	2206400
2006-06-01	38.09	38.81	37.97	38.70	1626700
2006-06-02	38.64	39.40	38.50	38.81	1518100
2006-06-05	38.51	38.74	38.06	38.13	1747100
2006-06-06	38.15	38.61	37.73	38.10	1776100
2006-06-07	38.27	38.62	38.13	38.41	1741500
2006-06-08	38.41	38.86	37.86	38.82	1739800
2006-06-09	38.68	39.05	38.61	38.90	1964800
2006-06-12	38.93	39.00	38.35	38.36	1035200
2006-06-13	38.47	38.75	38.05	38.13	2639700
2006-06-14	38.16	38.17	36.42	36.87	4366100
2006-06-15	37.60	38.03	37.09	37.98	4430900
2006-06-16	37.92	37.94	37.37	37.54	3152700
2006-06-19	37.56	37.93	37.05	37.11	2309000
2006-06-20	37.00	37.61	36.97	37.26	1652900
2006-06-21	37.26	37.35	36.85	36.91	2102100
2006-06-22	36.75	36.94	36.52	36.73	1684000
2006-06-23	36.51	36.68	35.86	36.35	2496100
2006-06-26	36.44	36.86	36.44	36.80	1807100
2006-06-27	36.71	36.95	36.50	36.51	1206900
2006-06-28	36.50	36.72	36.26	36.28	1184300
2006-06-29	36.54	37.21	36.37	37.17	3050700
2006-06-30	37.24	37.33	36.77	36.95	2361700
2006-07-03	37.03	37.19	36.80	37.10	488900
2006-07-05	36.94	37.00	36.30	36.47	1685100
2006-07-06	36.47	37.32	36.46	37.12	2141500
2006-07-07	36.93	37.36	36.75	36.85	994805
2006-07-10	36.91	37.26	36.85	37.06	1010728
2006-07-11	36.99	37.57	36.56	37.46	1723078
2006-07-12	37.31	37.34	36.62	36.63	1751134
2006-07-13	36.50	36.77	36.33	36.50	1277389
2006-07-14	36.37	36.50	35.95	36.25	1193021
2006-07-17	36.33	36.86	36.16	36.82	840235
2006-07-18	36.75	37.00	36.36	36.71	1306680
2006-07-19	37.00	37.94	36.86	37.69	2372844
2006-07-20	38.02	38.16	37.71	37.79	3328590
2006-07-21	38.07	38.17	37.37	37.89	2338219
2006-07-24	37.88	38.53	37.87	38.38	2174168
2006-07-25	38.09	38.38	37.75	37.93	2114676
2006-07-26	37.93	38.16	37.71	37.99	1445962
2006-07-27	37.98	38.06	37.49	37.62	1615444
2006-07-28	37.56	38.62	37.56	38.50	1614382
2006-07-31	38.27	38.47	38.00	38.14	1522592
2006-08-01	38.00	38.27	37.92	38.22	1234202
2006-08-02	38.32	38.32	37.99	38.08	1074322
2006-08-03	38.02	38.44	38.01	38.35	1406613
2006-08-04	38.47	39.14	38.47	39.01	4001991
2006-08-07	38.93	39.26	38.88	39.21	1414691
2006-08-08	39.40	39.81	39.34	39.40	3207356
2006-08-09	39.60	39.76	39.27	39.33	2262213
2006-08-10	39.25	39.45	38.96	39.19	1773362
2006-08-11	39.11	39.20	38.77	39.16	1189980
2006-08-14	39.18	39.33	38.95	39.13	966215
2006-08-15	39.55	39.71	39.31	39.68	1272555
2006-08-16	39.69	40.15	39.66	40.11	1829696
2006-08-17	40.01	40.18	39.55	39.93	1858340
2006-08-18	40.17	40.17	39.75	39.93	1297679
2006-08-21	39.78	39.95	39.69	39.82	1135359
2006-08-22	39.70	39.81	39.48	39.50	1633831
2006-08-23	39.53	39.74	39.33	39.38	1195244
2006-08-24	39.55	39.79	39.45	39.51	1025427
2006-08-25	39.33	39.70	39.33	39.45	1205003
2006-08-28	39.36	39.65	39.25	39.48	1297317
2006-08-29	39.41	39.69	39.07	39.32	2026657
2006-08-30	39.07	39.54	39.03	39.30	802290
2006-08-31	39.14	39.40	38.94	39.34	1544853
2006-09-01	39.54	39.63	39.34	39.47	937185
2006-09-05	39.31	39.52	39.20	39.32	962214
2006-09-06	39.23	39.50	39.15	39.18	1142851
2006-09-07	39.07	39.27	38.77	38.80	1771240
2006-09-08	38.98	39.18	38.51	39.05	1916711
2006-09-11	38.83	39.08	38.66	38.79	1733778
2006-09-12	38.24	39.25	38.05	39.08	2763283
2006-09-13	38.94	39.15	38.90	39.03	1444134
2006-09-14	38.20	38.94	38.00	38.81	2284063
2006-09-15	38.80	38.92	38.48	38.71	2966888
2006-09-18	38.65	38.74	38.22	38.29	2059212
2006-09-19	38.26	38.41	37.94	38.07	1834190
2006-09-20	38.24	38.69	38.07	38.61	1405385
2006-09-21	38.72	38.72	38.12	38.17	1145736
2006-09-22	38.07	38.66	38.07	38.55	1813100
2006-09-25	38.71	39.13	38.48	38.91	1842664
2006-09-26	39.04	39.51	38.75	39.37	2747228
2006-09-27	39.15	39.20	38.40	38.50	2125796
2006-09-28	38.64	38.69	38.25	38.53	1340857
2006-09-29	38.26	38.87	38.05	38.08	1453366
2006-10-02	38.01	38.23	37.97	38.10	1076725
2006-10-03	38.18	38.22	37.94	38.06	1347017
2006-10-04	37.91	38.74	37.91	38.67	1662301
2006-10-05	38.56	38.72	38.29	38.40	923698
2006-10-06	38.29	38.40	37.92	37.97	1320006
2006-10-09	37.76	38.77	37.75	38.64	1604070
2006-10-10	38.79	38.80	38.25	38.46	1817489
2006-10-11	38.41	38.76	38.30	38.59	1044341
2006-10-12	38.77	38.91	38.61	38.80	940244
2006-10-13	38.67	39.18	38.67	39.06	1914504
2006-10-16	38.96	39.18	38.77	39.01	1747490
2006-10-17	38.75	39.22	38.55	39.21	2845000
2006-10-18	39.35	39.61	39.02	39.28	1679000
2006-10-19	39.22	39.35	38.59	39.19	3392625
2006-10-20	39.39	39.41	38.71	39.37	2128737
2006-10-23	39.29	39.57	39.25	39.52	2082112
2006-10-24	39.41	39.54	39.20	39.44	1501364
2006-10-25	39.60	39.70	39.14	39.46	1289705
2006-10-26	39.40	39.84	39.00	39.79	1837993
2006-10-27	39.58	39.72	39.49	39.53	1610834
2006-10-30	39.65	39.99	39.43	39.72	1166858
2006-10-31	39.75	39.95	39.64	39.85	1612436
2006-11-01	39.90	40.00	39.54	39.58	1344986
2006-11-02	39.50	39.50	39.19	39.24	1318453
2006-11-03	39.46	39.79	39.25	39.51	1675815
2006-11-06	39.72	39.96	39.43	39.73	1612762
2006-11-07	39.76	40.00	39.65	39.73	1055118
2006-11-08	39.75	40.31	39.65	40.26	1642904
2006-11-09	40.18	40.50	40.16	40.37	2129879
2006-11-10	40.44	40.50	39.94	40.20	1253261
2006-11-13	40.26	40.72	40.20	40.46	1586563
2006-11-14	40.48	40.68	40.20	40.58	1641464
2006-11-15	40.55	40.90	40.33	40.53	1476244
2006-11-16	40.52	41.00	40.48	40.91	1445636
2006-11-17	40.76	40.91	40.70	40.79	1215010
2006-11-20	40.68	41.00	40.68	40.86	915829
2006-11-21	39.92	40.40	39.90	40.26	3075684
2006-11-22	40.19	40.36	39.97	40.00	2300775
2006-11-24	39.80	40.09	39.78	39.93	1122538
2006-11-27	39.82	40.00	39.32	39.36	2501492
2006-11-28	39.14	39.38	38.96	39.12	2873020
2006-11-29	39.25	39.52	39.14	39.42	1777848
2006-11-30	39.27	39.59	39.05	39.43	2049675
2006-12-01	39.49	39.56	39.14	39.33	1306013
2006-12-04	39.56	39.95	39.41	39.94	1215256
2006-12-05	39.93	40.02	39.59	40.00	1608255
2006-12-06	40.07	40.13	39.86	39.92	931569
2006-12-07	40.03	40.03	39.62	39.63	934326
2006-12-08	39.51	39.92	39.51	39.71	1167698
2006-12-11	39.71	40.01	39.68	39.93	1324502
2006-12-12	39.95	40.23	39.85	40.14	1623320
2006-12-13	40.11	40.52	40.11	40.40	1575638
2006-12-14	40.54	40.71	40.30	40.63	1787670
2006-12-15	40.61	40.95	40.60	40.87	3165711
2006-12-18	40.86	40.96	40.71	40.94	1283672
2006-12-19	40.94	41.00	40.77	40.95	1446496
2006-12-20	40.88	41.00	40.80	40.98	1432925
2006-12-21	41.00	41.36	40.95	41.19	1552767
2006-12-22	41.20	41.23	40.82	40.90	1023197
2006-12-26	40.90	41.22	40.88	41.19	750791
2006-12-27	41.37	41.50	41.13	41.44	1482130
2006-12-28	41.32	41.57	41.23	41.38	787425
2006-12-29	41.00	41.13	40.63	40.93	1342045
2007-01-03	41.05	41.41	40.76	40.98	1905882
2007-01-04	40.96	41.07	40.62	40.99	1581965
2007-01-05	40.81	40.84	39.94	40.18	3167250
2007-01-08	40.07	40.11	39.62	39.92	3109563
2007-01-09	40.10	40.24	39.73	40.00	1383261
2007-01-10	39.93	40.00	39.73	39.90	1296331
2007-01-11	39.91	40.10	39.86	39.93	1197442
2007-01-12	39.83	40.24	39.68	40.03	1670659
2007-01-16	40.23	40.37	39.90	40.35	2376697
2007-01-17	40.36	40.36	39.49	39.64	3080568
2007-01-18	39.70	40.74	39.12	39.90	4138611
2007-01-19	40.00	40.00	39.07	39.59	2882488
2007-01-22	39.41	39.47	39.10	39.20	2071955
2007-01-23	39.20	39.27	39.02	39.09	1294886
2007-01-24	39.19	39.38	39.04	39.38	1986931
2007-01-25	39.30	39.33	38.86	38.91	1597602
2007-01-26	38.90	39.21	38.86	39.11	3350489
2007-01-29	39.27	39.37	38.98	39.09	3337509
2007-01-30	39.07	39.34	38.86	39.30	1668101
2007-01-31	39.20	39.93	39.16	39.90	3103786
2007-02-01	39.90	40.26	39.81	40.24	2793498
2007-02-02	40.14	40.47	40.07	40.33	1978008
2007-02-05	40.37	40.57	40.23	40.33	1673780
2007-02-06	40.37	40.81	40.35	40.53	1620529
2007-02-07	40.66	41.00	40.61	40.91	1781529
2007-02-08	40.74	40.81	40.36	40.39	1921912
2007-02-09	40.48	40.59	40.22	40.46	3076897
2007-02-12	40.50	40.92	40.50	40.75	2451835
2007-02-13	40.93	41.06	40.67	41.05	2213837
2007-02-14	41.06	41.27	40.74	41.11	2160364
2007-02-15	41.04	41.18	40.81	40.97	1614569
2007-02-16	40.85	41.12	40.83	40.98	1682580
2007-02-20	40.96	41.30	40.91	41.20	1596943
2007-02-21	41.08	41.12	40.67	40.80	2475612
2007-02-22	40.93	40.98	40.43	40.68	1571106
2007-02-23	40.89	40.94	40.33	40.58	1650762
2007-02-26	41.12	41.20	40.44	40.65	2158585
2007-02-27	40.51	40.65	39.57	39.72	4340221
2007-02-28	39.72	40.41	39.69	40.28	3922516
2007-03-01	39.76	40.25	39.00	40.11	5040843
2007-03-02	40.00	40.40	39.94	39.99	2941883
2007-03-05	39.78	39.92	39.37	39.39	2449411
2007-03-06	39.60	40.20	39.46	40.15	2030519
2007-03-07	40.00	40.00	39.58	39.59	2037915
2007-03-08	39.99	40.33	39.82	40.08	2416184
2007-03-09	40.35	40.50	39.96	39.96	2806801
2007-03-12	39.70	40.25	39.66	40.22	1764453
2007-03-13	40.04	40.07	38.66	38.66	4512429
2007-03-14	38.81	39.01	37.93	38.96	4103015
2007-03-15	38.97	39.51	38.82	39.39	2074259
2007-03-16	39.66	39.72	39.19	39.35	3524020
2007-03-19	39.35	39.74	39.35	39.48	3640569
2007-03-20	39.49	39.68	39.39	39.61	3772144
2007-03-21	39.51	40.57	39.33	40.45	4932218
2007-03-22	40.50	40.51	40.02	40.13	1938693
2007-03-23	40.07	40.39	40.02	40.13	1098728
2007-03-26	40.15	40.16	39.58	40.07	3274813
2007-03-27	39.84	40.03	39.68	39.76	2642987
2007-03-28	39.27	39.50	38.68	38.71	3509420
2007-03-29	39.05	39.25	38.70	38.99	2423794
2007-03-30	38.94	39.11	38.26	38.69	2441894
2007-04-02	38.59	38.59	37.88	38.10	2856916
2007-04-03	38.24	38.67	38.16	38.60	2051563
2007-04-04	38.80	38.80	38.47	38.65	1862444
2007-04-05	38.81	38.94	38.51	38.80	2502030
2007-04-09	38.76	38.79	38.14	38.27	2246629
2007-04-10	38.27	38.66	38.26	38.60	1946945
2007-04-11	38.66	38.69	38.14	38.41	3018501
2007-04-12	38.26	38.34	37.95	38.26	3261470
2007-04-13	38.26	38.60	38.10	38.43	3511973
2007-04-16	38.52	39.85	38.46	39.33	5048153
2007-04-17	39.23	39.47	39.06	39.11	2670958
2007-04-18	39.10	39.81	38.92	39.63	4301240
2007-04-19	39.59	40.30	39.21	40.04	4769496
2007-04-20	40.01	40.24	39.68	40.16	5760129
2007-04-23	40.18	40.30	40.04	40.10	4029701
2007-04-24	40.09	40.21	39.73	39.89	4393175
2007-04-25	40.13	40.52	39.88	40.41	3538590
2007-04-26	40.34	40.88	40.27	40.67	3489152
2007-04-27	40.61	40.94	40.26	40.84	2770792
2007-04-30	41.00	41.06	40.50	40.59	3403789
2007-05-01	40.58	40.96	40.30	40.79	3978972
2007-05-02	40.87	41.05	40.75	40.91	2538300
2007-05-03	41.07	41.29	40.82	41.28	2528331
2007-05-04	41.32	41.34	40.99	41.12	2472919
2007-05-07	41.26	41.58	41.12	41.55	2074636
2007-05-08	41.39	41.53	41.14	41.26	2369253
2007-05-09	41.26	41.64	41.19	41.46	2037399
2007-05-10	41.41	41.44	40.84	40.84	2270171
2007-05-11	41.22	41.49	40.64	41.12	1968754
2007-05-14	41.18	41.25	40.73	40.88	1537784
2007-05-15	40.88	41.43	40.76	40.79	2752813
2007-05-16	40.77	41.40	40.75	41.38	2091129
2007-05-17	41.23	41.34	40.92	41.01	2880902
2007-05-18	41.18	41.24	41.01	41.16	2928313
2007-05-21	41.00	41.55	40.92	41.38	2375406
2007-05-22	41.26	41.63	40.74	41.44	2970083
2007-05-23	41.60	43.32	41.36	42.83	8861800
2007-05-24	42.53	42.75	41.90	42.59	5784889
2007-05-25	42.81	42.97	42.38	42.93	2809939
2007-05-29	42.21	42.83	42.09	42.40	4038572
2007-05-30	42.27	42.87	42.00	42.78	3377047
2007-05-31	42.80	42.98	42.28	42.36	3807885
2007-06-01	42.54	42.86	42.44	42.78	2643516
2007-06-04	42.64	42.75	42.46	42.66	2061584
2007-06-05	42.50	42.55	41.92	42.13	2827506
2007-06-06	42.08	42.08	41.71	41.78	2951337
2007-06-07	41.54	41.88	41.18	41.54	5958045
2007-06-08	41.45	42.46	41.28	42.39	4675690
2007-06-11	42.24	42.74	41.96	42.62	2710955
2007-06-12	42.56	42.75	42.17	42.29	4845033
2007-06-13	42.32	42.95	42.30	42.95	3933771
2007-06-14	42.96	42.98	42.40	42.55	2195684
2007-06-15	42.89	43.00	42.66	42.75	3587023
2007-06-18	42.85	42.93	42.55	42.77	2743633
2007-06-19	42.79	43.11	42.69	43.06	1829000
2007-06-20	43.18	43.20	42.35	42.37	2724428
2007-06-21	42.37	42.54	41.77	42.28	3201390
2007-06-22	42.12	42.23	41.25	41.35	6372399
2007-06-25	41.38	41.83	40.95	41.03	3627381
2007-06-26	41.32	41.34	40.84	40.85	3544394
2007-06-27	40.33	40.68	39.96	40.59	4228147
2007-06-28	40.45	40.59	40.18	40.27	3520640
2007-06-29	40.22	40.46	39.51	39.77	4303261
2007-07-02	40.06	40.57	39.96	40.37	2408912
2007-07-03	40.55	40.84	40.44	40.66	1715900
2007-07-05	40.54	40.71	40.07	40.28	1992968
2007-07-06	40.15	40.24	39.96	40.08	1971810
2007-07-09	40.06	40.07	39.64	39.76	3950708
2007-07-10	39.52	39.56	38.75	38.75	5327814
2007-07-11	38.75	39.08	38.66	38.99	2785161
2007-07-12	39.19	40.49	38.99	40.47	4073080
2007-07-13	40.28	40.95	40.22	40.79	4492430
2007-07-16	40.59	41.00	40.49	40.50	2617367
2007-07-17	40.37	41.01	40.36	40.65	3587606
2007-07-18	40.53	40.64	39.74	40.11	4885891
2007-07-19	40.54	40.54	39.34	39.55	3404554
2007-07-20	39.27	39.50	38.22	38.69	5194121
2007-07-23	39.62	39.75	38.71	38.78	3571345
2007-07-24	38.44	38.49	37.47	37.54	4713332
2007-07-25	37.67	38.46	37.35	38.23	5043133
2007-07-26	37.80	37.88	36.51	37.18	5453698
2007-07-27	37.41	37.69	36.77	36.78	4266372
2007-07-30	36.52	38.44	36.42	38.07	5724302
2007-07-31	38.12	38.79	36.83	36.89	5373637
2007-08-01	36.64	37.25	36.02	37.19	5426923
2007-08-02	37.09	37.86	37.00	37.48	3387411
2007-08-03	37.56	37.64	36.08	36.09	4743971
2007-08-06	36.38	38.94	35.93	38.82	5638126
2007-08-07	38.39	39.99	37.89	39.53	5410038
2007-08-08	39.57	41.17	37.71	40.10	6862001
2007-08-09	37.85	39.72	37.09	38.61	5530945
2007-08-10	38.36	40.13	37.85	39.22	5464432
2007-08-13	39.54	39.75	37.50	37.61	3748887
2007-08-14	37.71	37.93	37.03	37.42	3111468
2007-08-15	37.35	38.81	37.30	37.38	4780510
2007-08-16	35.98	37.50	35.27	36.39	14401266
2007-08-17	37.77	41.12	37.06	38.03	8053189
2007-08-20	38.01	38.48	36.48	36.91	6484709
2007-08-21	36.90	37.48	36.80	37.20	5237582
2007-08-22	37.53	37.85	36.51	37.15	4057013
2007-08-23	37.53	37.68	36.69	37.01	2109498
2007-08-24	36.92	37.25	36.61	37.01	2967994
2007-08-27	36.75	37.00	36.38	36.40	2600668
2007-08-28	36.17	36.20	35.31	35.36	3712474
2007-08-29	35.65	36.33	35.06	36.27	2787613
2007-08-30	35.90	36.11	35.25	35.42	3092356
2007-08-31	35.82	36.12	35.18	35.69	2523723
2007-09-04	35.55	35.91	35.29	35.69	3141409
2007-09-05	35.39	35.41	34.36	34.73	4491701
2007-09-06	34.95	35.32	34.64	35.25	3613321
2007-09-07	34.83	35.29	34.42	34.79	3220469
2007-09-10	34.88	35.45	34.41	35.06	2330772
2007-09-11	35.06	35.80	34.51	34.80	4148632
2007-09-12	34.77	34.83	34.32	34.42	3017423
2007-09-13	34.68	34.89	34.21	34.41	3812329
2007-09-14	34.54	34.83	34.19	34.77	3057141
2007-09-17	34.63	34.87	34.43	34.72	1625394
2007-09-18	34.89	36.64	34.80	36.64	4307405
2007-09-19	36.97	37.82	36.23	36.50	3265886
2007-09-20	36.37	36.70	35.35	35.41	2950219
2007-09-21	35.85	35.88	34.80	35.23	4967225
2007-09-24	35.14	35.30	34.60	34.61	2667640
2007-09-25	34.54	34.86	34.22	34.84	2653918
2007-09-26	34.78	34.81	34.08	34.21	2402136
2007-09-27	34.22	34.48	34.03	34.22	1495906
2007-09-28	34.15	34.35	33.60	33.88	2507738
2007-10-01	33.83	34.40	33.67	34.31	2814374
2007-10-02	34.55	34.79	34.33	34.55	2099693
2007-10-03	34.53	35.02	34.26	34.68	3028986
2007-10-04	34.84	35.04	34.73	34.89	2522792
2007-10-05	35.16	35.34	34.71	35.08	2212378
2007-10-08	34.97	35.22	34.81	34.95	1929013
2007-10-09	35.00	35.18	34.77	35.06	2469212
2007-10-10	34.97	35.06	34.15	34.16	3277466
2007-10-11	34.31	34.43	33.61	33.68	4066742
2007-10-12	33.71	33.86	32.91	33.04	5778057
2007-10-15	33.13	33.40	32.42	32.64	4447321
2007-10-16	32.65	32.74	31.05	31.13	8226702
2007-10-17	31.51	31.63	30.53	31.00	11639794
2007-10-18	30.90	30.94	30.10	30.48	4827221
2007-10-19	31.30	31.33	29.97	29.97	7902408
2007-10-22	30.00	30.20	29.57	29.90	3832223
2007-10-23	30.19	30.59	29.57	29.98	5271080
2007-10-24	29.50	29.81	28.58	29.27	7835359
2007-10-25	29.22	29.93	28.97	29.15	8879080
2007-10-26	29.59	29.74	29.08	29.62	7426528
2007-10-29	29.70	29.98	29.42	29.70	5802305
2007-10-30	29.59	30.72	29.53	30.66	12263406
2007-10-31	30.73	31.52	30.67	31.28	10703194
2007-11-01	30.82	30.90	29.82	29.92	7486097
2007-11-02	29.79	30.41	29.30	29.84	7119997
2007-11-05	29.74	29.89	29.10	29.59	4573143
2007-11-06	29.60	29.95	29.00	29.73	5035982
2007-11-07	29.24	29.29	27.72	27.78	6208456
2007-11-08	27.81	28.53	27.43	28.46	9257976
2007-11-09	27.97	29.47	27.80	28.83	4854238
2007-11-12	28.89	29.94	28.66	28.99	6910425
2007-11-13	29.25	29.94	29.03	29.91	5195364
2007-11-14	30.08	30.47	29.05	29.15	3686743
2007-11-15	28.82	29.23	27.97	28.18	4363192
2007-11-16	28.13	28.45	27.59	27.81	4669394
2007-11-19	27.75	27.91	27.00	27.51	4819942
2007-11-20	27.39	28.12	26.50	27.35	4786290
2007-11-21	27.27	27.88	26.79	27.16	5193499
2007-11-23	27.24	28.29	27.16	28.04	1700912
2007-11-26	28.10	28.20	26.23	26.23	4122643
2007-11-27	26.35	27.45	26.34	27.36	6772686
2007-11-28	27.77	29.23	27.70	29.07	6111605
2007-11-29	28.85	28.99	28.19	28.64	4324261
2007-11-30	29.35	30.16	29.27	29.91	6892651
2007-12-03	29.90	30.70	29.50	29.98	4739250
2007-12-04	29.75	29.84	28.65	28.65	3255666
2007-12-05	28.88	29.07	28.42	28.99	3915935
2007-12-06	28.81	30.00	28.57	29.99	4776639
2007-12-07	30.14	30.25	29.58	29.78	3285985
2007-12-10	29.78	31.21	29.42	31.01	6791259
2007-12-11	31.03	31.11	28.76	28.77	5220281
2007-12-12	29.18	29.59	26.51	27.03	8435217
2007-12-13	26.86	27.68	26.61	27.59	5051598
2007-12-14	27.22	27.52	26.57	26.60	4333904
2007-12-17	26.43	27.18	26.13	26.59	4497532
2007-12-18	26.77	26.97	26.03	26.56	5865020
2007-12-19	26.00	26.07	25.38	25.53	6878495
2007-12-20	25.53	26.12	25.11	25.73	5212641
2007-12-21	26.09	27.07	25.48	27.06	7587385
2007-12-24	27.28	27.28	26.49	27.02	2134753
2007-12-26	26.78	26.93	26.26	26.58	3039194
2007-12-27	26.30	26.34	25.14	25.19	4439549
2007-12-28	25.41	25.69	24.82	25.24	3820653
2007-12-31	25.00	25.39	24.91	25.13	3613828
2008-01-02	24.95	25.09	24.33	24.41	4449784
2008-01-03	24.70	24.93	24.40	24.57	3729194
2008-01-04	24.52	24.52	23.29	23.78	9934517
2008-01-07	23.81	24.06	22.96	23.23	7894941
2008-01-08	23.25	23.60	22.53	22.56	6595094
2008-01-09	22.54	23.17	22.09	23.16	8090741
2008-01-10	23.00	24.18	22.46	23.69	9204182
2008-01-11	23.38	24.86	23.12	24.36	6799020
2008-01-14	24.61	24.72	23.45	23.82	4302227
2008-01-15	23.25	23.41	22.57	22.91	6152938
2008-01-16	23.01	24.51	22.78	24.06	9091288
2008-01-17	23.85	24.43	22.93	23.09	6795572
2008-01-18	22.97	23.78	22.15	22.60	8978239
2008-01-22	20.98	24.88	20.80	23.53	11055613
2008-01-23	22.94	25.81	22.08	25.16	10799269
2008-01-24	25.41	25.73	24.60	25.21	7595171
2008-01-25	25.57	25.98	24.35	24.49	6880721
2008-01-28	24.33	25.75	23.96	25.75	5623696
2008-01-29	26.10	26.67	25.97	26.47	7615355
2008-01-30	26.32	27.18	25.99	26.00	6399909
2008-01-31	25.64	27.52	25.00	27.10	7806495
2008-02-01	27.10	28.10	26.72	28.06	6074080
2008-02-04	28.06	28.58	26.92	27.09	7210029
2008-02-05	26.70	26.84	25.74	25.75	5720103
2008-02-06	26.01	26.68	25.56	26.05	5111484
2008-02-07	26.00	27.10	25.78	26.38	6321614
2008-02-08	26.04	26.19	25.00	25.67	5090028
2008-02-11	25.67	25.67	24.76	24.99	3875934
2008-02-12	25.21	26.41	25.08	26.05	6053196
2008-02-13	26.44	26.61	25.49	26.00	3810414
2008-02-14	26.06	26.06	25.08	25.14	3580655
2008-02-15	25.35	25.66	24.51	25.62	4793899
2008-02-19	25.95	25.99	24.35	24.61	5646972
2008-02-20	24.30	24.95	23.90	24.82	6451607
2008-02-21	24.86	25.18	24.12	24.26	3573323
2008-02-22	24.37	24.81	23.85	24.72	4737141
2008-02-25	24.78	25.00	24.06	24.94	4025808
2008-02-26	24.80	25.43	24.53	25.08	4517859
2008-02-27	24.85	25.47	24.63	24.94	3991240
2008-02-28	24.81	24.81	23.71	24.05	4785502
2008-02-29	23.74	23.83	22.72	22.90	7944048
2008-03-03	22.96	23.25	22.35	22.92	5663094
2008-03-04	22.75	23.03	21.88	22.90	6037438
2008-03-05	22.95	23.24	21.99	22.36	7536830
2008-03-06	22.15	22.21	21.69	21.72	4587610
2008-03-07	21.33	22.68	21.23	22.00	6744303
2008-03-10	22.02	22.55	21.58	22.00	7040677
2008-03-11	22.80	24.22	22.41	24.12	9231491
2008-03-12	24.11	24.88	22.92	23.06	8287653
2008-03-13	22.49	23.18	21.75	22.82	8784206
2008-03-14	22.75	23.47	21.50	21.84	12333890
2008-03-17	21.15	21.61	20.25	21.12	12153553
2008-03-18	21.60	22.36	20.90	22.29	9582741
2008-03-19	22.29	23.11	20.60	21.82	7943103
2008-03-20	21.97	23.37	21.59	23.35	9763562
2008-03-24	23.50	24.60	23.35	23.68	5513497
2008-03-25	23.90	23.90	23.05	23.25	4940853
2008-03-26	22.96	22.99	22.33	22.38	6845955
2008-03-27	22.40	22.40	21.16	21.33	7920752
2008-03-28	21.42	21.65	20.73	20.82	6395576
2008-03-31	20.82	21.45	20.59	20.92	6014377
2008-04-01	21.42	22.50	21.42	22.49	5798927
2008-04-02	22.83	23.64	22.49	22.63	8016156
2008-04-03	22.82	22.82	22.00	22.55	6037457
2008-04-04	22.61	23.06	22.49	22.71	7954447
2008-04-07	22.70	23.45	22.52	23.12	7258086
2008-04-08	22.51	23.12	22.00	22.11	6805912
2008-04-09	22.30	22.49	21.58	21.64	4843530
2008-04-10	21.48	21.92	21.08	21.36	8792975
2008-04-11	20.94	21.41	20.81	20.86	11606875
2008-04-14	20.74	20.87	18.96	19.02	16205335
2008-04-15	19.15	19.74	18.93	19.26	12447499
2008-04-16	19.44	20.49	19.41	20.10	8979493
2008-04-17	19.77	20.66	19.42	20.54	9037057
2008-04-18	21.89	22.66	20.78	20.95	8328461
2008-04-21	20.63	20.90	19.38	19.38	10233567
2008-04-22	19.49	21.09	19.47	20.93	13293200
2008-04-23	21.31	21.34	19.59	19.90	10017298
2008-04-24	19.94	21.45	19.94	21.25	10458818
2008-04-25	21.36	21.87	20.92	21.78	7019424
2008-04-28	21.90	22.23	21.40	22.01	6390210
2008-04-29	22.06	22.18	21.60	21.72	4526221
2008-04-30	21.60	22.10	21.28	21.43	6880215
2008-05-01	21.68	22.86	21.28	22.61	7494184
2008-05-02	23.25	23.75	22.43	22.65	5890444
2008-05-05	22.66	22.97	22.18	22.19	5192877
2008-05-06	21.87	22.57	21.43	22.46	5803745
2008-05-07	22.46	22.59	21.59	21.85	7004672
2008-05-08	21.94	21.94	20.81	20.90	8381892
2008-05-09	20.76	21.47	20.52	20.77	5767484
2008-05-12	20.89	21.33	20.88	21.26	3746913
2008-05-13	21.40	21.47	20.66	20.73	5805782
2008-05-14	20.70	21.18	20.70	20.95	3941515
2008-05-15	20.86	21.18	20.44	21.11	5362753
2008-05-16	20.87	21.12	20.35	20.48	4454311
2008-05-19	20.46	20.91	20.33	20.47	3988879
2008-05-20	20.43	20.43	19.82	19.99	4601050
2008-05-21	19.93	20.24	19.72	19.72	8794843
2008-05-22	19.64	20.18	19.51	19.88	4815636
2008-05-23	19.65	19.81	19.25	19.26	4334356
2008-05-27	19.30	19.70	19.19	19.55	7074784
2008-05-28	19.59	19.60	18.48	18.85	10478212
2008-05-29	18.70	19.42	18.49	19.22	6580264
2008-05-30	19.07	19.14	18.59	18.70	9831794
2008-06-02	18.56	18.76	17.91	17.99	14544087
2008-06-03	18.01	18.04	17.26	17.35	14827161
2008-06-04	17.37	18.02	17.33	17.42	14322645
2008-06-05	17.77	17.98	17.40	17.56	13708503
2008-06-06	17.40	17.50	16.48	16.74	13298478
2008-06-09	16.87	16.94	16.48	16.78	17111341
2008-06-10	16.54	17.13	16.19	16.43	21625679
2008-06-11	16.46	16.63	15.33	15.34	22282457
2008-06-12	15.38	16.00	14.48	14.69	20734449
2008-06-13	14.10	14.19	12.09	13.17	31228736
2008-06-16	13.03	13.76	12.93	13.56	15626535
2008-06-17	13.79	13.99	12.67	12.73	18729371
2008-06-18	10.69	11.20	9.23	9.26	104273655
2008-06-19	9.24	9.86	8.96	9.75	90715320
2008-06-20	9.84	10.76	9.57	10.11	53332067
2008-06-23	10.19	10.42	9.81	10.05	27270859
2008-06-24	10.09	10.49	9.80	10.16	23618309
2008-06-25	10.42	11.19	10.26	10.30	28310023
2008-06-26	10.04	10.55	9.90	10.31	25430678
2008-06-27	10.25	10.67	10.10	10.23	21031138
2008-06-30	10.29	10.40	9.74	10.18	24384472
2008-07-01	9.88	10.90	9.88	10.61	20354862
2008-07-02	11.25	11.47	10.64	10.65	26025070
2008-07-03	10.65	10.91	10.40	10.56	10525809
2008-07-07	10.70	10.99	9.94	10.31	18014283
2008-07-08	10.48	11.61	10.40	11.61	24368313
2008-07-09	11.64	12.06	11.03	11.10	21384020
2008-07-10	11.37	12.03	10.97	11.84	22910072
2008-07-11	11.31	12.77	11.29	12.48	25020382
2008-07-14	13.00	13.08	11.10	11.16	36892781
2008-07-15	10.70	11.27	9.10	10.44	40290638
2008-07-16	10.99	12.15	10.62	12.14	30548815
2008-07-17	12.41	13.93	11.70	13.76	28283254
2008-07-18	13.84	13.87	12.98	13.53	18041224
2008-07-21	13.95	14.25	13.31	13.39	17779917
2008-07-22	13.29	14.95	12.56	14.95	28831834
2008-07-23	14.22	15.14	14.15	14.65	31783837
2008-07-24	14.84	14.84	13.45	13.59	19205906
2008-07-25	13.73	14.23	13.28	13.72	14664667
2008-07-28	13.25	13.99	12.80	12.94	13180107
2008-07-29	13.23	14.23	12.66	14.18	17334553
2008-07-30	14.44	14.71	13.34	14.24	15146642
2008-07-31	13.90	14.62	13.72	13.97	11878632
2008-08-01	14.18	14.22	13.61	13.99	10378173
2008-08-04	14.24	14.24	13.37	13.97	8778412
2008-08-05	14.14	15.01	13.86	14.98	13912748
2008-08-06	14.63	15.50	14.46	15.05	14115843
2008-08-07	14.87	15.33	14.47	15.00	18827564
2008-08-08	15.29	15.85	14.93	15.68	10866096
2008-08-11	15.73	16.47	15.40	16.10	13493606
2008-08-12	15.78	16.09	14.61	14.80	12209969
2008-08-13	14.94	14.99	13.92	14.08	20109127
2008-08-14	13.90	15.02	13.88	14.75	8941777
2008-08-15	14.88	15.56	14.82	15.07	9020017
2008-08-18	15.09	15.12	14.25	14.33	7554041
2008-08-19	13.91	14.15	13.66	13.72	14353651
2008-08-20	13.62	14.00	13.26	13.97	12180225
2008-08-21	13.83	14.28	13.51	14.12	7710795
2008-08-22	14.37	14.79	14.14	14.63	9673415
2008-08-25	14.58	14.60	14.16	14.17	8792953
2008-08-26	14.17	14.58	13.88	14.27	13661320
2008-08-27	14.39	15.21	14.21	15.10	13295691
2008-08-28	15.20	15.50	15.00	15.35	9964488
2008-08-29	15.41	16.08	15.11	15.78	8952445
2008-09-02	16.52	16.81	16.01	16.26	15864051
2008-09-03	16.50	16.59	15.75	16.41	10572174
2008-09-04	16.24	16.34	15.19	15.19	9499787
2008-09-05	15.07	16.25	14.81	16.16	12231473
2008-09-08	17.34	17.91	15.84	16.90	20964127
2008-09-09	16.36	17.00	15.92	15.93	16414207
2008-09-10	15.86	15.86	14.67	14.85	25540646
2008-09-11	14.44	15.20	14.13	15.03	20281510
2008-09-12	14.83	15.45	14.67	15.31	11021813
2008-09-15	14.30	15.39	14.11	14.11	16346268
2008-09-16	13.77	15.50	13.17	15.45	20966808
2008-09-17	15.09	15.50	13.60	14.30	22566739
2008-09-18	14.74	16.17	12.90	15.96	31693234
2008-09-19	18.37	21.00	15.83	18.88	38811457
2008-09-22	18.00	18.50	16.75	17.00	9394658
2008-09-23	17.12	17.50	16.20	16.41	7728808
2008-09-24	16.92	17.22	16.28	16.53	6483661
2008-09-25	17.08	17.13	15.74	16.66	10429739
2008-09-26	15.05	16.49	15.05	16.16	11102105
2008-09-29	15.46	15.75	7.96	9.11	30199016
2008-09-30	10.70	13.05	10.50	11.90	19976106
2008-10-01	11.77	14.20	11.66	13.82	13229226
2008-10-02	13.70	13.85	12.59	13.35	10318142
2008-10-03	14.31	14.61	12.82	13.22	13320403
2008-10-06	12.25	13.22	10.69	12.16	12368234
2008-10-07	12.16	12.28	10.82	11.10	13995425
2008-10-08	10.75	13.21	10.00	12.01	13491367
2008-10-09	12.52	12.52	9.73	9.73	17643578
2008-10-10	9.61	11.45	9.50	10.40	23255600
2008-10-13	11.21	11.31	10.08	10.87	16167446
2008-10-14	12.50	14.75	12.20	13.21	30320079
2008-10-15	12.63	13.60	12.25	12.66	13504414
2008-10-16	12.98	13.07	11.60	12.86	10169424
2008-10-17	12.45	13.44	12.04	12.24	12001000
2008-10-20	12.27	12.50	11.88	12.23	7997375
2008-10-21	10.95	12.75	10.89	12.25	12580830
2008-10-22	11.85	12.42	11.39	11.81	10598474
2008-10-23	11.98	11.98	10.47	11.32	13909660
2008-10-24	9.98	10.90	7.80	8.07	26724053
2008-10-27	8.70	9.78	8.33	8.47	14471691
2008-10-28	9.07	10.80	8.12	10.76	17394593
2008-10-29	10.51	11.49	9.98	10.77	13021819
2008-10-30	11.33	11.49	9.91	10.16	9120884
2008-10-31	10.20	10.92	10.04	10.85	9755985
2008-11-03	11.20	11.79	10.92	11.50	10339422
2008-11-04	11.72	12.75	11.52	12.35	11185571
2008-11-05	12.26	12.95	11.02	11.07	9408435
2008-11-06	11.48	11.69	10.09	10.11	11402057
2008-11-07	10.34	10.71	10.03	10.69	7752111
2008-11-10	10.97	10.99	9.96	10.07	5704803
2008-11-11	9.82	10.19	9.54	10.00	8827909
2008-11-12	9.69	10.00	9.00	9.09	7546544
2008-11-13	9.43	10.46	8.99	10.45	15099098
2008-11-14	10.00	10.39	9.52	9.54	8018314
2008-11-17	9.20	9.75	9.10	9.14	7293739
2008-11-18	9.11	9.46	8.80	9.32	11229747
2008-11-19	9.00	9.40	8.41	8.41	10160321
2008-11-20	8.40	9.00	7.56	7.71	14443622
2008-11-21	8.08	8.55	6.32	7.49	18004697
2008-11-24	7.56	8.78	7.33	8.68	15597352
2008-11-25	9.07	9.20	8.67	9.13	12952021
2008-11-26	8.72	9.36	8.58	9.28	7525514
2008-11-28	9.22	9.58	9.09	9.56	3484556
2008-12-01	9.04	9.22	8.00	8.10	7251885
2008-12-02	8.27	8.65	7.93	8.55	11401080
2008-12-03	8.00	8.65	7.77	7.90	15207993
2008-12-04	7.74	8.31	7.55	7.61	9486725
2008-12-05	7.58	8.30	7.38	8.26	8072635
2008-12-08	8.73	8.94	8.17	8.33	9422401
2008-12-09	8.22	8.44	7.72	7.75	8982245
2008-12-10	7.86	8.05	7.50	7.73	7983097
2008-12-11	7.54	7.81	7.35	7.56	14105647
2008-12-12	7.24	7.84	7.21	7.82	10125933
2008-12-15	7.75	7.80	7.18	7.31	8823676
2008-12-16	7.43	8.05	7.40	7.99	8225100
2008-12-17	7.53	7.76	7.36	7.51	14867851
2008-12-18	7.55	7.72	7.50	7.61	12821478
2008-12-19	7.56	7.87	7.52	7.65	13655705
2008-12-22	7.62	7.76	7.61	7.65	11048988
2008-12-23	7.55	7.81	7.52	7.61	6834596
2008-12-24	7.50	7.82	7.46	7.82	1955490
2008-12-26	7.72	7.91	7.64	7.77	3194552
2008-12-29	7.61	7.82	7.60	7.73	4917360
2008-12-30	7.77	8.00	7.67	7.97	4612605
2008-12-31	7.81	8.29	7.75	8.26	5585572
2009-01-02	8.24	8.65	8.08	8.59	5394204
2009-01-05	8.39	8.60	8.22	8.40	10170398
2009-01-06	8.54	8.62	8.32	8.45	9275110
2009-01-07	8.27	8.53	7.90	7.93	7707557
2009-01-08	8.19	8.19	7.73	8.06	7990841
2009-01-09	8.09	8.09	7.47	7.49	12729976
2009-01-12	7.40	7.48	6.80	6.87	14836241
2009-01-13	6.75	6.85	6.48	6.79	19142355
2009-01-14	6.62	6.70	6.08	6.27	13790768
2009-01-15	6.24	6.42	4.86	5.38	24758670
2009-01-16	5.63	5.74	5.09	5.43	16422120
2009-01-20	5.28	5.43	4.22	4.22	16969954
2009-01-21	4.33	4.65	3.84	3.99	26182549
2009-01-22	3.88	3.88	2.70	2.85	34288672
2009-01-23	2.68	2.94	2.50	2.91	37230379
2009-01-26	3.03	3.08	2.63	2.69	24308944
2009-01-27	2.83	2.83	2.53	2.61	14790414
2009-01-28	3.05	3.74	2.91	3.56	35381573
2009-01-29	3.43	3.76	3.00	3.05	18333047
2009-01-30	3.07	3.14	2.36	2.39	24979747
2009-02-02	2.28	2.33	2.01	2.09	27857941
2009-02-03	2.13	2.15	1.74	1.79	24697899
2009-02-04	1.88	2.00	1.47	1.54	29533984
2009-02-05	1.58	1.78	1.27	1.64	56720654
2009-02-06	1.84	2.70	1.80	2.63	70078444
2009-02-09	3.15	3.16	2.71	2.89	52656584
2009-02-10	2.83	2.89	2.02	2.19	48301935
2009-02-11	2.38	2.44	2.10	2.25	29447120
2009-02-12	2.07	2.24	1.90	2.20	26296301
2009-02-13	2.13	2.17	1.98	2.00	20456255
2009-02-17	1.73	1.79	1.65	1.67	19690712
2009-02-18	1.83	1.88	1.32	1.47	36377620
2009-02-19	1.53	1.59	1.10	1.21	38036885
2009-02-20	1.05	1.35	1.01	1.03	55718822
2009-02-23	1.27	1.48	1.15	1.24	56627331
2009-02-24	1.39	1.50	1.17	1.45	61336342
2009-02-25	1.40	2.25	1.28	1.94	77874868
2009-02-26	2.53	2.75	2.11	2.29	94681025
2009-02-27	1.81	2.28	1.78	2.11	44883901
2009-03-02	2.01	2.07	1.76	1.77	25281934
2009-03-03	1.98	1.98	1.63	1.67	27161972
2009-03-04	1.97	1.97	1.70	1.72	28464088
2009-03-05	1.62	1.67	1.33	1.37	34658240
2009-03-06	1.49	1.51	1.23	1.29	26779174
2009-03-09	1.24	1.48	1.22	1.39	27398412
2009-03-10	1.62	1.66	1.52	1.65	33064780
2009-03-11	1.71	1.74	1.36	1.54	41075093
2009-03-12	1.45	1.71	1.38	1.68	43090082
2009-03-13	1.77	1.91	1.62	1.75	32346976
2009-03-16	1.92	2.10	1.77	1.83	39581221
2009-03-17	1.79	1.95	1.71	1.95	30126296
2009-03-18	2.05	2.38	1.85	2.22	65690081
2009-03-19	2.57	2.58	2.07	2.12	55285973
2009-03-20	2.20	2.21	1.87	2.13	44131971
2009-03-23	2.40	2.77	2.26	2.38	53262169
2009-03-24	2.33	2.50	2.13	2.20	37249125
2009-03-25	2.28	2.49	2.07	2.28	40054314
2009-03-26	2.38	2.42	2.23	2.40	34173185
2009-03-27	2.28	2.38	2.25	2.35	31699644
2009-03-30	2.41	2.71	2.35	2.48	53653654
2009-03-31	2.64	2.99	2.54	2.92	52362195
2009-04-01	2.92	3.17	2.77	3.07	57297992
2009-04-02	3.39	3.44	3.10	3.17	50920020
2009-04-03	3.06	3.28	2.90	3.28	40104686
2009-04-06	3.13	3.24	3.06	3.07	24916091
2009-04-07	2.92	3.06	2.83	2.85	21317634
2009-04-08	2.95	2.99	2.50	2.64	35142022
2009-04-09	3.07	3.58	2.91	3.58	60277713
2009-04-13	3.57	4.55	3.41	4.34	64968880
2009-04-14	4.80	4.85	3.45	3.60	93259867
2009-04-15	3.63	4.04	3.35	4.04	37311652
2009-04-16	4.23	4.58	4.05	4.32	64958186
2009-04-17	4.44	4.86	4.12	4.83	71050172
2009-04-20	4.54	4.55	3.55	3.65	61793367
2009-04-21	3.11	4.01	2.91	3.96	70218761
2009-04-22	3.57	4.13	3.56	3.69	59548729
2009-04-23	4.22	4.22	3.55	3.82	77417697
2009-04-24	3.90	4.04	3.64	3.71	54098456
2009-04-27	3.53	3.95	3.50	3.62	36203683
2009-04-28	3.54	3.87	3.47	3.70	34862808
2009-04-29	3.89	4.17	3.80	4.13	38486991
2009-04-30	4.32	4.44	4.03	4.10	33070716
2009-05-01	4.05	4.12	3.76	3.85	28636833
2009-05-04	3.95	4.93	3.92	4.83	64649965
2009-05-05	4.65	4.91	4.45	4.57	51097557
2009-05-06	4.90	5.50	4.78	5.28	79441029
2009-05-07	6.50	6.70	5.08	5.35	108561447
2009-05-08	7.12	8.70	7.00	8.49	198530160
2009-05-11	8.67	9.15	8.01	8.35	102834155
2009-05-12	8.63	8.68	7.81	8.23	73137231
2009-05-13	7.75	7.76	6.97	7.02	58392660
2009-05-14	6.96	7.64	6.62	7.52	50288285
2009-05-15	7.55	7.80	7.00	7.10	34111017
2009-05-18	7.35	8.00	7.30	7.99	36767174
2009-05-19	8.10	8.25	7.71	7.81	31807388
2009-05-20	8.10	8.37	7.71	7.71	40138637
2009-05-21	7.15	7.20	6.72	6.95	56486457
2009-05-22	7.24	7.30	6.76	6.89	26838208
2009-05-26	6.72	7.05	6.72	7.01	35039568
2009-05-27	7.00	7.05	6.71	6.73	25306057
2009-05-28	6.79	6.81	6.31	6.74	28182082
2009-05-29	6.82	6.90	6.52	6.90	17669120
2009-06-01	7.05	7.07	6.75	7.00	32534103
2009-06-02	6.94	6.94	6.57	6.72	34178924
2009-06-03	6.62	6.82	6.45	6.52	21710819
2009-06-04	6.85	7.27	6.72	7.00	107979516
2009-06-05	7.26	7.41	6.94	7.13	50588785
2009-06-08	7.01	7.40	6.93	7.25	31219678
2009-06-09	7.30	7.35	7.15	7.17	25285129
2009-06-10	7.29	7.47	7.06	7.34	33042295
2009-06-11	7.50	7.99	7.48	7.77	46268568
2009-06-12	7.75	8.03	7.74	8.03	22625444
2009-06-15	7.87	7.88	7.51	7.57	21087114
2009-06-16	7.69	7.71	7.07	7.18	34480943
2009-06-17	7.10	7.14	6.36	6.81	38690512
2009-06-18	6.87	7.35	6.65	7.24	31588400
2009-06-19	7.35	7.46	7.00	7.34	68096857
2009-06-22	7.17	7.30	6.70	6.75	25983445
2009-06-23	6.80	7.05	6.31	6.73	40924848
2009-06-24	6.86	6.97	6.63	6.78	24055347
2009-06-25	6.67	6.96	6.64	6.96	17299698
2009-06-26	6.92	7.01	6.76	6.95	19654038
2009-06-29	7.10	7.17	6.80	7.07	19977140
2009-06-30	7.03	7.14	6.80	7.10	24757838
2009-07-01	7.18	7.24	7.01	7.16	19169669
2009-07-02	6.97	7.01	6.87	6.88	13172849
2009-07-06	6.75	6.93	6.61	6.82	16814867
2009-07-07	6.79	7.00	6.70	6.81	14535075
2009-07-08	6.97	7.00	6.33	6.58	41347696
2009-07-09	6.73	7.09	6.65	6.76	24808186
2009-07-10	6.69	6.75	6.46	6.54	20817697
2009-07-13	6.65	7.19	6.65	7.16	24443495
2009-07-14	7.18	7.20	6.86	7.06	19779819
2009-07-15	7.11	7.47	7.08	7.46	25568411
2009-07-16	7.33	7.45	7.20	7.37	16711251
2009-07-17	7.38	7.49	7.00	7.01	22444326
2009-07-20	7.09	7.29	7.00	7.15	16138716
2009-07-21	7.17	7.17	6.71	6.77	26261472
2009-07-22	6.66	7.21	6.59	7.01	29479686
2009-07-23	7.96	8.28	7.77	8.01	70486085
2009-07-24	8.01	8.64	7.93	8.49	31065142
2009-07-27	8.47	8.85	8.29	8.68	25985121
2009-07-28	8.53	8.77	8.32	8.56	20521616
2009-07-29	8.71	9.09	8.56	8.90	39791307
2009-07-30	9.13	9.45	9.06	9.40	34551642
2009-07-31	9.28	9.51	9.25	9.50	32827254
2009-08-03	9.89	9.95	9.37	9.63	26980617
2009-08-04	9.53	10.23	9.34	10.02	39340112
2009-08-05	10.29	10.52	9.91	9.99	39929470
2009-08-06	10.09	10.10	9.33	9.41	36778380
2009-08-07	9.70	9.97	9.50	9.71	31201271
2009-08-10	9.60	9.85	9.53	9.73	20833657
2009-08-11	9.69	9.85	9.35	9.79	29320271
2009-08-12	9.67	10.33	9.67	10.24	33885245
2009-08-13	10.36	10.92	10.19	10.84	32913055
2009-08-14	10.74	10.83	10.21	10.53	26917761
2009-08-17	9.91	10.19	9.53	9.76	20739402
2009-08-18	9.95	10.33	9.81	10.19	19585944
2009-08-19	9.90	10.19	9.88	10.11	15609384
2009-08-20	10.15	10.54	10.11	10.41	17144218
2009-08-21	10.63	10.95	10.50	10.91	20646310
2009-08-24	11.07	11.20	10.39	10.52	25075580
2009-08-25	10.70	10.85	10.55	10.74	20415875
2009-08-26	10.60	10.87	10.50	10.74	18050360
2009-08-27	10.66	10.70	10.38	10.58	16881944
2009-08-28	10.74	10.88	10.52	10.82	17151256
2009-08-31	10.52	11.00	10.44	10.94	19862012
2009-09-01	10.75	11.01	10.17	10.26	26610682
2009-09-02	10.00	10.15	9.75	9.92	19484840
2009-09-03	10.20	10.38	10.00	10.38	13198132
2009-09-04	10.38	10.54	10.18	10.52	10275845
2009-09-08	10.78	10.79	10.35	10.53	10571498
2009-09-09	10.51	10.58	10.25	10.55	14667424
2009-09-10	10.52	10.52	10.26	10.43	12531237
2009-09-11	10.46	10.46	9.63	9.78	41518685
2009-09-14	9.53	9.94	9.52	9.85	26141915
2009-09-15	9.92	10.39	9.76	10.30	25454014
2009-09-16	10.14	10.60	10.00	10.36	47351017
2009-09-17	10.30	10.46	9.86	10.15	20816259
2009-09-18	10.26	10.30	10.08	10.24	22578360
2009-09-21	10.10	10.25	10.00	10.18	12393923
2009-09-22	10.26	10.34	10.08	10.20	13601654
2009-09-23	10.15	10.16	9.81	9.85	21612819
2009-09-24	9.92	10.00	9.45	9.54	19594313
2009-09-25	9.47	9.67	9.43	9.59	12688775
2009-09-28	9.64	9.86	9.55	9.83	13620545
2009-09-29	9.90	10.13	9.80	9.94	18760344
2009-09-30	10.03	10.17	9.77	10.13	24434326
2009-10-01	9.97	10.07	9.40	9.44	27518613
2009-10-02	9.09	9.60	9.05	9.36	18335573
2009-10-05	9.46	9.64	9.33	9.48	16097770
2009-10-06	9.65	9.91	9.59	9.87	22398457
2009-10-07	9.78	10.16	9.70	10.15	14740977
2009-10-08	10.08	10.27	10.03	10.13	21757809
2009-10-09	10.13	10.25	10.08	10.24	10201074
2009-10-12	10.26	10.30	10.14	10.19	12837003
2009-10-13	10.23	10.38	9.98	10.16	17838467
2009-10-14	10.38	10.40	10.15	10.35	15428212
2009-10-15	10.25	10.55	10.11	10.55	13703023
2009-10-16	10.23	10.36	9.93	9.98	22018552
2009-10-19	10.10	10.17	9.77	10.14	15541176
2009-10-20	9.99	10.67	9.99	10.58	27554879
2009-10-21	10.49	10.88	10.04	10.11	29798635
2009-10-22	10.03	10.89	10.02	10.80	33629861
2009-10-23	10.91	10.92	10.26	10.34	19863184
2009-10-26	10.00	10.04	9.30	9.52	33721573
2009-10-27	9.62	9.69	9.06	9.17	22570264
2009-10-28	9.20	9.24	8.76	8.84	19796982
2009-10-29	9.29	9.59	9.06	9.27	21947023
2009-10-30	9.22	9.28	8.83	8.94	19980826
2009-11-02	9.01	9.37	8.81	9.22	20706780
2009-11-03	9.02	9.19	8.90	9.07	14765507
2009-11-04	9.21	9.42	8.82	8.87	15925328
2009-11-05	9.08	9.25	8.87	9.22	20081505
2009-11-06	8.97	9.24	8.91	9.17	13346688
2009-11-09	9.31	9.75	9.22	9.73	21450557
2009-11-10	9.63	9.82	9.30	9.42	21646598
2009-11-11	9.57	9.85	9.42	9.73	14622213
2009-11-12	9.70	9.84	9.52	9.54	15406153
2009-11-13	9.80	9.85	9.57	9.74	14845418
2009-11-16	9.82	10.12	9.74	9.76	14520281
2009-11-17	9.74	9.92	9.66	9.90	9342529
2009-11-18	9.90	10.19	9.83	10.16	24326358
2009-11-19	10.01	10.14	9.85	10.05	21648022
2009-11-20	9.99	10.10	9.86	9.97	18005802
2009-11-23	10.04	10.17	9.96	10.17	18773525
2009-11-24	10.11	10.17	9.74	10.01	19570647
2009-11-25	10.08	10.10	9.88	9.94	6537076
2009-11-27	9.64	9.89	9.56	9.57	6101701
2009-11-30	9.72	10.08	9.69	10.08	21331619
2009-12-01	10.25	10.33	10.10	10.18	19936215
2009-12-02	10.33	10.60	10.28	10.51	19738645
2009-12-03	10.75	10.89	10.32	10.32	21794508
2009-12-04	10.54	10.72	10.23	10.44	19225378
2009-12-07	10.28	10.51	10.22	10.30	19879491
2009-12-08	10.20	10.40	10.16	10.19	10921455
2009-12-09	10.22	10.45	10.20	10.29	10758006
2009-12-10	10.33	10.43	10.06	10.08	10552526
2009-12-11	10.18	10.29	10.05	10.18	11168134
2009-12-14	10.28	10.36	10.00	10.33	16263373
2009-12-15	10.14	10.24	9.68	9.80	20154860
2009-12-16	9.87	9.91	9.60	9.62	15758087
2009-12-17	9.52	9.85	9.51	9.55	10892094
2009-12-18	9.63	9.85	9.43	9.82	15882089
2009-12-21	10.00	10.18	9.83	10.18	15443104
2009-12-22	10.18	10.30	10.05	10.20	10341386
2009-12-23	10.25	10.26	9.86	9.93	8759715
2009-12-24	10.00	10.23	9.94	10.23	5459492
2009-12-28	10.20	10.20	9.88	9.97	6845295
2009-12-29	10.04	10.04	9.84	9.92	6948062
2009-12-30	9.89	9.94	9.75	9.79	5645987
2009-12-31	9.80	9.86	9.75	9.75	4042430
2010-01-04	9.88	10.22	9.81	10.12	15429116
2010-01-05	9.96	10.40	9.93	10.39	12701789
2010-01-06	10.30	10.50	10.25	10.45	13140572
2010-01-07	10.40	11.30	10.36	11.08	34759171
2010-01-08	11.00	11.36	10.96	11.09	19963297
2010-01-11	11.26	11.29	11.00	11.20	15255303
2010-01-12	11.12	11.28	10.96	10.99	11355237
2010-01-13	11.02	11.67	10.69	11.52	26686439
2010-01-14	11.43	11.95	11.41	11.77	26513225
2010-01-15	11.69	11.72	11.12	11.36	25448922
2010-01-19	11.24	11.41	11.15	11.39	17267490
2010-01-20	11.21	11.67	11.20	11.31	25445084
2010-01-21	12.20	12.59	11.95	12.02	66594523
2010-01-22	11.95	12.71	11.69	12.10	39372375
2010-01-25	12.25	12.87	12.10	12.49	32935651
2010-01-26	12.36	12.67	11.64	11.71	35801395
2010-01-27	11.80	12.36	11.68	12.18	24249901
2010-01-28	12.49	12.69	12.18	12.26	32538550
2010-01-29	12.69	12.72	12.30	12.44	30963913
2010-02-01	12.45	12.65	12.34	12.50	19895865
2010-02-02	12.48	12.55	12.08	12.48	20103805
2010-02-03	12.35	12.35	11.84	12.00	28332707
2010-02-04	11.82	11.94	11.18	11.22	32057760
2010-02-05	11.25	11.46	10.82	11.26	22203273
2010-02-08	11.26	11.60	11.01	11.39	29761109
2010-02-09	11.51	11.68	11.41	11.47	18607760
2010-02-10	11.49	11.90	11.31	11.69	17859034
2010-02-11	11.77	11.96	11.59	11.87	17498807
2010-02-12	11.80	11.82	11.39	11.61	20012373
2010-02-16	11.73	12.12	11.67	12.08	15700919
2010-02-17	12.16	12.19	11.89	12.05	14963804
2010-02-18	11.96	12.03	11.82	11.92	10472646
2010-02-19	11.89	12.26	11.87	12.23	16148839
2010-02-22	12.28	12.72	12.23	12.55	18309906
2010-02-23	12.46	12.56	12.11	12.27	20397067
2010-02-24	12.37	12.71	12.30	12.69	17103803
2010-02-25	12.31	12.33	11.95	12.20	24793915
2010-02-26	12.24	12.34	12.10	12.21	14335100
2010-03-01	12.32	12.33	12.03	12.24	12508551
2010-03-02	12.21	12.75	12.21	12.66	16660791
2010-03-03	12.67	12.74	12.44	12.54	14430128
2010-03-04	12.20	12.50	12.18	12.33	14801744
2010-03-05	12.53	12.77	12.44	12.73	13242228
2010-03-08	12.56	12.82	12.48	12.61	13945163
2010-03-09	12.51	12.77	12.36	12.62	13319456
2010-03-10	12.79	13.12	12.73	12.96	19745283
2010-03-11	13.03	13.38	12.97	13.28	20651946
2010-03-12	13.51	13.52	13.09	13.15	13393078
2010-03-15	13.14	13.42	13.02	13.38	11583128
2010-03-16	13.38	13.55	13.28	13.45	12494043
2010-03-17	13.54	13.78	13.49	13.70	13375699
2010-03-18	13.70	13.75	13.32	13.44	11397457
2010-03-19	13.52	13.60	13.13	13.30	17167514
2010-03-22	13.11	13.50	13.05	13.43	10445750
2010-03-23	13.47	13.51	13.19	13.46	9507445
2010-03-24	13.39	13.77	13.35	13.58	11406454
2010-03-25	13.74	14.05	13.37	13.41	22619398
2010-03-26	13.49	13.75	13.11	13.20	21076098
2010-03-29	13.31	13.43	13.20	13.31	7340168
2010-03-30	13.29	13.43	13.14	13.27	6896085
2010-03-31	13.15	13.72	13.15	13.56	14098024
2010-04-01	13.65	13.73	13.47	13.59	7316866
2010-04-05	13.63	13.97	13.60	13.95	7652443
2010-04-06	13.93	14.38	13.91	14.35	18082142
2010-04-07	14.48	14.61	14.10	14.30	16492990
2010-04-08	14.20	14.35	13.98	14.27	13181312
2010-04-09	14.26	14.29	13.96	14.10	13395268
2010-04-12	14.14	14.44	14.11	14.36	9324230
2010-04-13	14.28	14.41	14.12	14.33	11133922
2010-04-14	14.50	15.06	14.48	14.94	15020721
2010-04-15	15.00	15.08	14.72	14.90	10748878
2010-04-16	14.83	14.87	13.75	14.20	28287805
2010-04-19	14.00	14.40	13.78	14.24	14167593
2010-04-20	14.39	14.81	14.24	14.80	14989573
2010-04-21	14.88	15.95	14.75	15.15	38065441
2010-04-22	14.90	15.00	14.33	14.96	34041384
2010-04-23	14.95	15.12	14.65	15.12	17815152
2010-04-26	15.02	15.13	14.48	14.52	17742077
2010-04-27	14.34	14.64	14.02	14.05	15940768
2010-04-28	14.24	14.62	14.14	14.44	15947475
2010-04-29	14.73	14.98	14.61	14.87	12080077
2010-04-30	14.93	15.28	14.85	14.92	15694998
2010-05-03	15.02	15.46	15.01	15.36	12012974
2010-05-04	15.14	15.14	14.42	14.56	16672504
2010-05-05	14.10	14.93	13.99	14.59	16049762
2010-05-06	14.46	14.64	12.60	13.61	26955871
2010-05-07	13.75	13.89	13.05	13.31	26272993
2010-05-10	14.26	14.83	14.04	14.38	21289653
2010-05-11	14.11	14.90	14.11	14.61	14640041
2010-05-12	14.87	15.00	14.60	15.00	12874284
2010-05-13	14.97	15.07	14.80	14.80	12275912
2010-05-14	14.53	14.53	13.86	14.08	15593379
2010-05-17	14.16	14.35	13.63	13.98	16217356
2010-05-18	14.21	14.23	13.28	13.43	17857887
2010-05-19	13.22	13.73	12.95	13.30	15753475
2010-05-20	12.89	13.06	12.47	12.51	17567564
2010-05-21	12.16	13.20	12.10	13.19	23312254
2010-05-24	13.20	13.27	12.54	12.57	13238705
2010-05-25	12.00	12.84	12.00	12.83	17999717
2010-05-26	13.04	13.17	12.41	12.51	26804370
2010-05-27	12.88	13.28	12.76	13.26	14242560
2010-05-28	13.26	13.30	12.91	13.00	12128855
2010-06-01	12.90	13.16	12.40	12.40	14394184
2010-06-02	12.55	13.05	12.46	13.05	12141417
2010-06-03	13.04	13.17	12.85	13.13	11128886
2010-06-04	12.74	12.95	12.44	12.50	17637984
2010-06-07	12.58	12.80	12.30	12.32	11397272
2010-06-08	12.38	12.70	12.05	12.67	16236677
2010-06-09	12.85	13.12	12.63	12.67	12627727
2010-06-10	13.18	13.39	12.96	13.37	13949853
2010-06-11	13.20	13.38	13.02	13.36	9033162
2010-06-14	13.50	13.74	13.29	13.53	15975035
2010-06-15	13.63	14.05	13.58	14.00	12800683
2010-06-16	13.78	14.20	13.78	14.05	14296887
2010-06-17	14.18	14.18	13.41	13.62	11219444
2010-06-18	13.69	13.78	13.49	13.58	12170648
2010-06-21	13.79	13.89	13.46	13.53	8540655
2010-06-22	13.52	13.93	13.48	13.51	10190189
2010-06-23	13.54	13.75	13.42	13.51	11859954
2010-06-24	13.38	13.45	13.14	13.20	12454978
2010-06-25	13.52	13.58	13.14	13.37	15845411
2010-06-28	13.37	13.63	13.35	13.51	12327883
2010-06-29	13.18	13.32	12.88	12.95	24464676
2010-06-30	12.90	13.19	12.28	12.29	16611861
2010-07-01	12.22	12.53	11.75	12.16	13151718
2010-07-02	12.26	12.33	11.75	11.82	8394039
2010-07-06	12.06	12.30	11.86	12.04	10882090
2010-07-07	12.12	12.95	12.07	12.92	11431471
2010-07-08	13.10	13.24	12.80	13.09	9983412
2010-07-09	13.11	13.54	12.94	13.48	10264094
2010-07-12	13.39	13.50	13.10	13.27	7815154
2010-07-13	13.48	13.81	13.43	13.69	10020431
2010-07-14	13.60	13.61	13.20	13.34	10996176
2010-07-15	13.40	13.43	12.88	13.25	9405138
2010-07-16	13.05	13.14	12.11	12.17	27288904
2010-07-19	12.20	12.40	11.77	11.90	20412867
2010-07-20	11.57	11.80	11.37	11.78	21519732
2010-07-21	11.90	12.21	11.26	11.28	23949844
2010-07-22	11.66	12.61	11.61	12.45	27294495
2010-07-23	12.38	12.43	12.05	12.29	15340947
2010-07-26	12.30	12.85	12.14	12.82	14160724
2010-07-27	13.05	13.25	12.90	13.14	18047154
2010-07-28	13.07	13.18	12.71	12.76	9713648
2010-07-29	12.94	13.17	12.57	12.82	12257516
2010-07-30	12.59	12.88	12.52	12.71	9407064
2010-08-02	12.95	13.44	12.95	13.42	16172328
2010-08-03	13.41	13.58	13.25	13.30	13331423
2010-08-04	13.39	13.42	13.15	13.29	6405656
2010-08-05	13.21	13.22	12.93	13.06	9758997
2010-08-06	12.83	12.89	12.35	12.69	13924021
2010-08-09	12.78	13.07	12.52	13.02	12855698
2010-08-10	12.86	13.04	12.61	13.00	14977069
2010-08-11	12.73	12.76	12.36	12.38	12022180
2010-08-12	12.11	12.34	12.07	12.16	9228033
2010-08-13	12.14	12.39	12.13	12.13	7047399
2010-08-16	12.01	12.22	11.93	12.19	11127656
2010-08-17	12.32	12.32	12.04	12.07	8261864
2010-08-18	12.05	12.22	11.97	12.11	10701378
2010-08-19	11.97	12.15	11.67	11.68	12317557
2010-08-20	11.63	11.76	11.33	11.56	13374971
2010-08-23	11.70	11.92	11.56	11.60	12097394
2010-08-24	11.35	11.45	11.03	11.04	15259639
2010-08-25	10.97	11.03	10.77	10.98	15725118
2010-08-26	11.02	11.46	10.91	10.95	14796574
2010-08-27	11.05	11.19	10.83	11.18	13165496
2010-08-30	11.07	11.17	10.84	10.85	11423218
2010-08-31	10.75	11.05	10.64	11.04	13541093
2010-09-01	11.25	11.68	11.22	11.66	14283028
2010-09-02	11.70	11.78	11.56	11.72	7962279
2010-09-03	11.92	12.09	11.70	11.93	10214114
2010-09-07	11.80	11.88	11.35	11.38	12341064
2010-09-08	11.46	11.72	11.45	11.60	7551384
2010-09-09	11.87	12.11	11.78	11.96	11359799
2010-09-10	12.02	12.16	11.91	12.09	7601556
2010-09-13	12.37	12.59	12.32	12.51	11298666
2010-09-14	12.50	12.59	12.23	12.49	14482415
2010-09-15	12.36	12.62	12.17	12.47	8139194
2010-09-16	12.44	12.47	12.09	12.22	7651378
2010-09-17	12.30	12.42	12.21	12.23	9010864
2010-09-20	12.28	12.45	12.18	12.39	10629274
2010-09-21	12.40	12.58	12.25	12.28	11572657
2010-09-22	12.19	12.38	12.02	12.04	9880222
2010-09-23	11.89	12.17	11.68	11.72	10809024
2010-09-24	11.93	12.25	11.89	12.24	9071267
2010-09-27	12.28	12.30	11.89	11.91	7917245
2010-09-28	11.93	12.04	11.76	12.02	10415931
2010-09-29	11.93	12.05	11.80	11.90	9066950
2010-09-30	12.00	12.19	11.85	12.03	14202310
2010-10-01	12.15	12.25	11.85	11.90	10926999
2010-10-04	11.95	12.12	11.87	11.90	8592813
2010-10-05	12.07	12.60	11.93	12.51	19608545
2010-10-06	12.53	12.65	12.20	12.28	13724853
2010-10-07	12.45	12.59	12.31	12.52	15805633
2010-10-08	12.58	12.58	12.31	12.38	9497804
2010-10-11	12.45	12.51	12.25	12.28	6055284
2010-10-12	12.21	12.83	12.13	12.76	21599046
2010-10-13	12.94	12.97	12.63	12.70	16587029
2010-10-14	12.60	12.60	12.08	12.34	19985096
2010-10-15	12.38	12.43	11.85	12.13	14564017
2010-10-18	12.09	12.58	12.00	12.54	12190442
2010-10-19	12.42	12.74	12.27	12.38	12448393
2010-10-20	12.32	12.48	11.99	12.40	11600413
2010-10-21	12.22	13.09	12.22	12.80	20962176
2010-10-22	12.92	13.09	12.75	12.86	13503861
2010-10-25	13.03	13.04	12.50	12.62	10362864
2010-10-26	12.52	12.80	12.48	12.79	9885837
2010-10-27	12.68	13.02	12.62	12.87	11680443
2010-10-28	13.00	13.02	12.66	12.72	12067657
2010-10-29	12.68	12.89	12.55	12.56	14195674
2010-11-01	12.64	12.69	12.13	12.38	15148710
2010-11-02	12.55	12.76	12.35	12.44	10775089
2010-11-03	12.50	13.06	12.50	13.05	18018369
2010-11-04	13.19	13.55	13.06	13.40	18433449
2010-11-05	13.44	13.93	12.95	13.03	29407915
2010-11-08	13.01	13.16	12.75	13.05	15568787
2010-11-09	13.10	13.27	12.80	12.87	9700851
2010-11-10	12.93	13.25	12.76	13.24	10314221
2010-11-11	13.15	13.32	12.95	13.24	9755821
2010-11-12	13.17	13.17	12.71	12.87	10157072
2010-11-15	13.01	13.32	12.96	13.02	8360087
2010-11-16	12.90	13.00	12.55	12.68	13796389
2010-11-17	12.75	12.86	12.26	12.39	11759665
2010-11-18	12.53	12.64	11.96	12.08	26854133
2010-11-19	12.00	12.36	12.00	12.26	12215515
2010-11-22	12.17	12.22	11.95	12.12	10437351
2010-11-23	11.94	12.05	11.78	11.78	10792869
2010-11-24	11.88	12.18	11.82	12.06	9196481
2010-11-26	11.90	12.05	11.85	11.86	2637983
2010-11-29	11.82	12.04	11.71	12.03	8152134
2010-11-30	11.85	12.00	11.76	11.95	9616649
2010-12-01	12.12	12.27	11.99	12.27	10569996
2010-12-02	12.25	13.06	12.25	13.05	21152088
2010-12-03	12.98	13.31	12.81	13.27	14505499
2010-12-06	13.20	13.25	13.01	13.02	9951866
2010-12-07	13.19	13.35	12.77	13.08	15271599
2010-12-08	13.08	13.93	13.06	13.93	20141708
2010-12-09	13.98	14.30	13.69	14.24	19379761
2010-12-10	14.23	14.60	14.20	14.57	14416937
2010-12-13	14.26	14.61	13.99	14.49	23237332
2010-12-14	14.49	14.66	14.21	14.27	16780831
2010-12-15	14.33	14.41	14.11	14.16	14779158
2010-12-16	14.24	14.44	13.43	13.92	29653385
2010-12-17	14.15	14.32	14.03	14.07	19720532
2010-12-20	14.11	14.32	14.02	14.16	9747236
2010-12-21	14.25	14.30	14.15	14.30	7714639
2010-12-22	14.38	14.78	14.32	14.71	11801684
2010-12-23	14.58	14.77	14.36	14.39	6203843
2010-12-27	14.33	14.77	14.33	14.74	6417346
2010-12-28	14.78	15.11	14.71	15.04	8236461
2010-12-29	15.07	15.09	14.77	14.77	6695857
2010-12-30	14.70	14.82	14.58	14.64	4575504
2010-12-31	14.60	14.82	14.60	14.68	4287170
2011-01-03	14.83	14.95	14.70	14.78	13580350
2011-01-04	14.75	14.95	14.67	14.73	18484480
2011-01-05	14.67	15.06	14.67	14.96	13878369
2011-01-06	14.95	15.15	14.58	14.62	16922665
2011-01-07	14.65	14.83	14.17	14.68	14041202
2011-01-10	14.53	14.59	14.32	14.43	8440137
2011-01-11	14.55	14.69	14.40	14.55	8028705
2011-01-12	14.66	14.86	14.61	14.76	7091226
2011-01-13	14.78	14.83	14.50	14.62	7224458
2011-01-14	14.62	15.00	14.59	14.95	9752053
2011-01-18	14.94	15.05	14.75	14.86	7768720
2011-01-19	14.82	14.82	14.43	14.61	11788661
2011-01-20	14.31	14.44	14.06	14.22	114968540
2011-01-21	14.39	14.65	14.35	14.60	33380259
2011-01-24	14.58	14.60	14.22	14.34	14012593
2011-01-25	14.31	14.50	14.26	14.43	15638805
2011-01-26	14.55	14.64	14.50	14.57	19799939
2011-01-27	14.57	14.81	14.52	14.79	17504030
2011-01-28	14.83	15.00	14.62	14.64	22081360
2011-01-31	14.71	15.03	14.66	14.87	24892165
2011-02-01	15.01	15.66	15.01	15.52	21287036
2011-02-02	15.45	15.52	15.24	15.46	12841452
2011-02-03	15.44	15.63	15.31	15.40	8044168
2011-02-04	15.38	15.44	15.07	15.39	9438671
2011-02-07	15.44	15.60	15.34	15.36	10299311
2011-02-08	15.35	15.40	15.16	15.39	11641840
2011-02-09	15.30	15.62	14.88	15.07	20084527
2011-02-10	14.99	15.19	14.92	15.18	12025831
2011-02-11	15.07	15.57	14.95	15.46	8807753
2011-02-14	15.45	15.56	15.31	15.51	6980360
2011-02-15	15.48	15.75	15.40	15.45	11088008
2011-02-16	15.55	15.57	15.30	15.38	9520036
2011-02-17	15.35	15.38	15.00	15.09	12174766
2011-02-18	15.10	15.15	14.90	14.99	13704677
2011-02-22	14.83	14.89	14.37	14.50	20427374
2011-02-23	14.48	14.70	14.30	14.45	13805748
2011-02-24	14.41	14.50	14.16	14.30	15851695
2011-02-25	14.67	14.89	14.54	14.60	22403211
2011-02-28	14.67	14.70	14.32	14.60	14104939
2011-03-01	13.97	14.15	13.67	13.95	40881482
2011-03-02	13.98	14.04	13.70	13.87	18060669
2011-03-03	14.01	14.29	14.01	14.09	15117851
2011-03-04	14.03	14.11	13.59	13.90	12332762
2011-03-07	13.92	13.95	13.45	13.60	14693288
2011-03-08	13.65	13.88	13.55	13.70	22305189
2011-03-09	13.66	14.10	13.64	13.87	15022605
2011-03-10	13.65	13.87	13.59	13.69	12855012
2011-03-11	13.66	13.98	13.61	13.89	8839522
2011-03-14	13.80	13.96	13.62	13.90	10884031
2011-03-15	13.56	13.77	13.43	13.57	15463539
2011-03-16	13.58	13.74	13.25	13.40	16636202
2011-03-17	13.64	13.83	13.55	13.81	13613097
2011-03-18	14.16	14.30	13.95	14.03	28139231
2011-03-21	14.23	14.29	13.84	14.02	12350451
2011-03-22	13.96	14.25	13.85	13.85	13659200
2011-03-23	13.84	13.90	13.58	13.80	9923285
2011-03-24	13.89	13.89	13.43	13.78	12723599
2011-03-25	13.80	14.03	13.78	13.85	7495882
2011-03-28	13.89	13.98	13.77	13.78	7170892
2011-03-29	13.80	13.93	13.75	13.93	8618855
2011-03-30	13.98	14.13	13.81	13.81	13506667
2011-03-31	13.86	14.01	13.75	13.89	8615263
2011-04-01	14.12	14.15	13.90	13.99	6660493
2011-04-04	14.00	14.09	13.92	13.97	5701519
2011-04-05	13.94	13.95	13.82	13.89	6286301
2011-04-06	13.96	14.14	13.87	14.07	8880102
2011-04-07	14.05	14.14	13.82	13.87	11667493
2011-04-08	13.97	13.97	13.62	13.70	13031934
2011-04-11	13.72	13.87	13.67	13.73	5458295
2011-04-12	13.69	13.81	13.61	13.66	8390278
2011-04-13	13.80	13.95	13.59	13.60	13205538
2011-04-14	13.59	13.67	13.40	13.65	8706253
2011-04-15	13.86	13.95	13.68	13.80	11069445
2011-04-18	13.67	13.77	13.43	13.53	7611148
2011-04-19	13.64	13.68	13.24	13.36	12758176
2011-04-20	13.48	13.53	13.22	13.32	18437703
2011-04-21	13.02	13.19	12.69	13.16	22026824
2011-04-25	13.17	13.23	12.85	12.92	13998771
2011-04-26	13.04	13.08	12.83	13.04	11944919
2011-04-27	13.04	13.40	12.98	13.32	14140496
2011-04-28	13.32	13.46	13.24	13.43	10308930
2011-04-29	13.39	13.53	13.19	13.27	10291964
2011-05-02	13.32	13.36	13.00	13.05	14256828
2011-05-03	13.04	13.42	12.91	13.40	24272179
2011-05-04	13.41	13.46	13.11	13.15	15445720
2011-05-05	13.07	13.15	12.74	12.82	18493544
2011-05-06	12.94	13.04	12.85	12.99	16253800
2011-05-09	12.98	12.98	12.75	12.80	11522776
2011-05-10	12.83	13.00	12.82	12.98	10789175
2011-05-11	12.93	13.00	12.77	12.82	11323050
2011-05-12	12.89	12.89	12.57	12.71	26977128
2011-05-13	12.69	12.79	12.44	12.49	14242439
2011-05-16	12.45	12.85	12.42	12.47	15197978
2011-05-17	12.43	12.82	12.43	12.79	13313186
2011-05-18	12.77	12.92	12.77	12.90	9020472
2011-05-19	12.99	13.06	12.85	13.00	8461806
2011-05-20	12.96	13.01	12.70	12.72	10849808
2011-05-23	12.57	12.70	12.38	12.39	11379202
2011-05-24	12.43	12.54	12.25	12.48	11267815
2011-05-25	12.46	12.76	12.45	12.61	12219087
2011-05-26	12.70	12.82	12.61	12.73	15214944
2011-05-27	12.81	12.97	12.74	12.93	7328834
2011-05-31	13.02	13.07	12.82	13.06	10598825
2011-06-01	13.02	13.02	12.34	12.34	19541155
2011-06-02	12.33	12.49	12.25	12.37	9011443
2011-06-03	12.26	12.60	12.22	12.39	13762965
2011-06-06	12.35	12.41	12.04	12.14	13430795
2011-06-07	12.23	12.49	12.21	12.30	11650703
2011-06-08	12.25	12.54	12.23	12.29	13546239
2011-06-09	12.29	12.41	12.25	12.33	15066883
2011-06-10	12.28	12.38	11.88	12.25	17151727
2011-06-13	12.27	12.31	12.00	12.28	14398600
2011-06-14	12.42	12.60	12.29	12.47	15508876
2011-06-15	12.30	12.42	12.11	12.32	12308449
2011-06-16	12.30	12.40	12.05	12.28	14668507
2011-06-17	12.42	12.64	12.28	12.55	22904746
2011-06-20	12.54	12.62	12.39	12.55	8863069
2011-06-21	12.61	12.70	12.47	12.67	10665376
2011-06-22	12.61	12.69	12.39	12.41	10160362
2011-06-23	12.24	12.33	12.02	12.09	23629690
2011-06-24	12.23	12.24	12.09	12.18	13086342
2011-06-27	12.16	12.45	12.11	12.28	6845000
2011-06-28	12.29	12.45	12.18	12.42	11372744
2011-06-29	12.47	12.73	12.35	12.71	11584729
2011-06-30	12.75	12.85	12.54	12.75	9660426
2011-07-01	12.74	13.04	12.72	12.97	10047446
2011-07-05	12.96	12.99	12.66	12.91	9190777
2011-07-06	12.83	12.84	12.51	12.65	10578149
2011-07-07	12.77	13.09	12.76	12.90	10377092
2011-07-08	12.72	12.75	12.48	12.56	13415576
2011-07-11	12.37	12.41	12.12	12.17	12590424
2011-07-12	12.21	12.26	11.98	12.02	10228855
2011-07-13	12.12	12.48	12.10	12.17	20149193
2011-07-14	12.25	12.29	11.94	12.02	19420371
2011-07-15	12.07	12.10	11.80	12.05	17334317
2011-07-18	12.01	12.03	11.71	11.99	20797797
2011-07-19	12.03	12.27	11.96	12.20	15404899
2011-07-20	12.23	12.45	12.18	12.33	19111588
2011-07-21	12.66	12.86	12.55	12.76	20530220
2011-07-22	12.86	12.86	12.52	12.81	10839112
2011-07-25	12.70	13.08	12.65	13.00	16015954
2011-07-26	12.96	13.04	12.84	12.92	8254248
2011-07-27	12.82	12.92	12.67	12.70	13920723
2011-07-28	12.71	12.87	12.62	12.67	8998164
2011-07-29	12.57	12.77	12.42	12.65	9180424
2011-08-01	12.79	12.92	12.42	12.52	11893249
2011-08-02	12.38	12.38	11.91	11.91	20560737
2011-08-03	12.12	12.16	11.74	12.13	23512117
2011-08-04	11.87	11.97	11.35	11.36	22977407
2011-08-05	11.45	11.68	10.95	11.26	24758954
2011-08-08	10.70	11.00	9.84	9.98	25270812
2011-08-09	10.07	10.56	9.76	10.55	26788700
2011-08-10	10.34	10.34	9.40	9.42	35273034
2011-08-11	9.56	9.93	9.38	9.86	27567748
2011-08-12	10.02	10.21	9.47	9.55	21061020
2011-08-15	9.68	10.21	9.65	10.15	17046029
2011-08-16	10.10	10.34	9.97	10.09	17603409
2011-08-17	10.13	10.50	10.10	10.25	15318734
2011-08-18	9.91	9.93	9.52	9.60	18298904
2011-08-19	9.41	9.81	9.27	9.28	18152175
2011-08-22	9.59	9.60	9.19	9.25	14226616
2011-08-23	9.27	9.76	9.13	9.76	14301021
2011-08-24	9.69	10.14	9.51	10.10	13867356
2011-08-25	10.47	10.64	9.73	9.74	20800678
2011-08-26	9.70	10.15	9.58	10.05	13278262
2011-08-29	10.23	10.55	10.17	10.51	11912477
2011-08-30	10.39	10.61	10.27	10.46	10497181
2011-08-31	10.50	10.72	10.45	10.62	9694196
2011-09-01	10.62	10.72	10.18	10.18	10753980
2011-09-02	9.99	10.07	9.58	9.62	12322566
2011-09-06	9.32	9.85	9.31	9.75	14645741
2011-09-07	10.04	10.48	9.94	10.45	14479376
2011-09-08	10.37	10.41	10.03	10.12	13048782
2011-09-09	10.08	10.26	9.81	9.81	12976692
2011-09-12	9.66	10.08	9.57	9.93	14709291
2011-09-13	10.03	10.54	9.98	10.35	17488591
2011-09-14	10.44	10.70	10.25	10.51	14883201
2011-09-15	10.66	10.80	10.51	10.70	12331316
2011-09-16	10.73	10.76	10.35	10.67	13323236
2011-09-19	10.49	10.61	10.31	10.47	12725383
2011-09-20	10.53	10.73	10.36	10.38	12178596
2011-09-21	10.44	10.50	9.76	9.77	14287450
2011-09-22	9.52	9.68	9.32	9.60	29252452
2011-09-23	9.54	9.86	9.50	9.84	13983349
2011-09-26	9.94	10.54	9.90	10.52	15308685
2011-09-27	10.81	11.02	10.33	10.45	16994051
2011-09-28	10.42	10.54	10.07	10.09	11730884
2011-09-29	10.36	10.59	10.06	10.46	18336084
2011-09-30	10.31	10.44	10.10	10.10	15987425
2011-10-03	10.06	10.38	9.80	9.80	14999969
2011-10-04	9.67	10.66	9.60	10.64	25122034
2011-10-05	10.59	10.74	10.22	10.63	20747754
2011-10-06	10.59	11.13	10.32	11.11	19446408
2011-10-07	11.19	11.19	10.44	10.58	18917741
2011-10-10	10.79	11.04	10.69	10.97	13414647
2011-10-11	10.89	11.03	10.72	10.91	19577476
2011-10-12	11.01	11.70	10.99	11.51	23973815
2011-10-13	11.36	11.40	10.94	11.23	13699082
2011-10-14	11.43	11.61	11.02	11.34	12538880
2011-10-17	11.14	11.21	10.58	10.62	15937988
2011-10-18	10.69	11.32	10.61	11.21	19332826
2011-10-19	11.21	11.26	10.63	10.66	20948610
2011-10-20	11.25	11.76	11.12	11.63	32175756
2011-10-21	11.84	11.95	11.50	11.66	28876563
2011-10-24	11.70	12.14	11.69	12.01	16026775
2011-10-25	11.89	12.00	11.63	11.69	21116345
2011-10-26	11.90	12.11	11.73	12.00	29781066
2011-10-27	12.58	12.74	12.18	12.49	24090453
2011-10-28	12.40	12.47	12.15	12.31	14759488
2011-10-31	12.10	12.43	11.98	12.01	15173091
2011-11-01	11.52	11.96	11.35	11.39	26152063
2011-11-02	11.63	12.00	11.59	11.83	16031423
2011-11-03	11.98	12.05	11.63	12.01	23638575
2011-11-04	11.84	12.11	11.70	12.01	15675199
2011-11-07	12.00	12.29	11.91	12.25	14416606
2011-11-08	12.38	12.53	12.05	12.49	19139722
2011-11-09	12.08	12.20	11.69	11.73	21818434
2011-11-10	12.02	12.12	11.82	12.01	13618125
2011-11-11	12.20	12.32	12.08	12.18	10251408
2011-11-14	12.08	12.26	11.82	11.87	14923399
2011-11-15	11.80	12.03	11.73	11.96	14916751
2011-11-16	11.79	12.31	11.75	11.98	15176457
2011-11-17	11.96	12.18	11.74	11.81	16781374
2011-11-18	11.94	12.00	11.75	11.89	10354133
2011-11-21	11.69	11.69	11.42	11.52	12160142
2011-11-22	11.44	11.54	11.26	11.35	9999940
2011-11-23	11.23	11.30	10.92	10.94	13184995
2011-11-25	10.89	11.20	10.89	10.97	3438019
2011-11-28	11.36	11.44	11.17	11.36	11468151
2011-11-29	11.37	11.50	11.15	11.22	10023602
2011-11-30	11.63	12.12	11.50	12.09	15351649
2011-12-01	12.08	12.10	11.85	11.95	6847815
2011-12-02	12.12	12.36	12.06	12.12	11126299
2011-12-05	12.30	12.57	12.25	12.56	14713603
2011-12-06	12.57	12.58	12.30	12.32	14347150
2011-12-07	12.19	12.45	12.00	12.39	10393828
2011-12-08	12.28	12.31	11.91	11.97	13744728
2011-12-09	12.12	12.58	12.10	12.51	16512055
2011-12-12	12.38	12.39	12.04	12.23	11990222
2011-12-13	12.30	12.35	11.76	11.91	13555241
2011-12-14	11.76	12.05	11.67	11.80	15355619
2011-12-15	12.00	12.09	11.89	11.97	10003219
2011-12-16	12.03	12.27	11.98	12.07	14324000
2011-12-19	12.08	12.13	11.76	11.84	7517415
2011-12-20	12.05	12.35	12.01	12.19	13127572
2011-12-21	12.21	12.50	12.10	12.49	8506251
2011-12-22	12.60	13.06	12.60	12.92	12068556
2011-12-23	13.06	13.08	12.76	12.84	10662110
2011-12-27	12.78	12.89	12.68	12.75	6029024
2011-12-28	12.68	12.73	12.50	12.58	6516461
2011-12-29	12.66	12.91	12.59	12.91	6662988
2011-12-30	12.93	12.93	12.68	12.72	6125398
2012-01-03	13.00	13.22	12.99	13.08	13867198
2012-01-04	12.99	13.20	12.89	13.09	8568958
2012-01-05	13.01	13.54	12.93	13.47	14944057
2012-01-06	13.49	13.56	13.21	13.49	14212459
2012-01-09	13.51	13.58	13.28	13.42	13639402
2012-01-10	13.65	13.96	13.58	13.85	18750582
2012-01-11	13.78	13.83	13.55	13.75	12257930
2012-01-12	13.78	13.92	13.60	13.83	12419543
2012-01-13	13.63	14.13	13.50	14.03	20302348
2012-01-17	14.01	14.16	13.64	13.74	13380915
2012-01-18	13.70	13.84	13.51	13.75	15366841
2012-01-19	14.00	14.03	13.49	13.56	15595107
2012-01-20	13.28	13.34	12.78	13.17	31337348
2012-01-23	13.21	13.65	13.21	13.40	21645883
2012-01-24	13.28	13.48	13.14	13.43	11925267
2012-01-25	13.37	13.58	13.26	13.49	10454578
2012-01-26	13.57	13.60	13.00	13.08	15365642
2012-01-27	13.03	13.32	13.00	13.23	8934009
2012-01-30	13.08	13.14	12.88	12.99	10886576
2012-01-31	13.04	13.16	12.93	13.01	9719237
2012-02-01	13.10	13.32	13.08	13.14	10757935
2012-02-02	13.17	13.36	13.05	13.23	6431661
2012-02-03	13.46	13.65	13.39	13.59	10776397
2012-02-06	13.52	13.58	13.41	13.49	4891653
2012-02-07	13.39	13.72	13.39	13.53	10236011
2012-02-08	13.56	13.79	13.50	13.61	10432497
2012-02-09	13.64	13.72	13.44	13.52	8238778
2012-02-10	13.40	13.44	13.28	13.35	8014045
2012-02-13	13.45	13.61	13.45	13.50	8533227
2012-02-14	13.42	13.52	13.14	13.30	12109031
2012-02-15	13.34	13.55	13.29	13.36	11864894
2012-02-16	13.38	13.64	13.31	13.63	9658411
2012-02-17	13.73	13.85	13.60	13.80	10315771
2012-02-21	13.85	14.10	13.77	13.91	12644928
2012-02-22	13.88	13.91	13.55	13.59	8667335
2012-02-23	13.62	13.82	13.52	13.81	8677925
2012-02-24	13.82	13.92	13.52	13.60	11354200
2012-02-27	13.52	13.63	13.41	13.58	13040763
2012-02-28	13.63	13.66	13.47	13.62	13649199
2012-02-29	13.66	13.80	13.45	13.61	12206990
2012-03-01	13.66	13.80	13.59	13.72	13404746
2012-03-02	13.74	13.78	13.58	13.61	9213762
2012-03-05	13.56	13.60	13.24	13.31	9730956
2012-03-06	13.21	13.22	12.88	12.94	13255202
2012-03-07	12.97	13.39	12.94	13.30	15388223
2012-03-08	13.43	13.56	13.27	13.48	8615241
2012-03-09	13.49	13.81	13.40	13.76	8732009
2012-03-12	13.72	13.73	13.40	13.58	8430101
2012-03-13	13.70	14.22	13.65	14.16	13276927
2012-03-14	13.90	14.39	13.76	14.28	25689508
2012-03-15	14.38	14.72	14.17	14.47	18252719
2012-03-16	14.60	14.60	14.22	14.33	14162172
2012-03-19	14.37	14.73	14.24	14.50	15258745
2012-03-20	14.43	14.56	14.27	14.50	12388621
2012-03-21	14.58	14.66	14.23	14.24	14165881
2012-03-22	14.17	14.17	13.96	14.09	18859467
2012-03-23	14.09	14.17	13.89	14.14	12721914
2012-03-26	14.20	14.31	14.09	14.30	11208976
2012-03-27	14.30	14.33	13.99	14.00	12360558
2012-03-28	13.97	14.23	13.97	14.10	18043424
2012-03-29	14.06	14.17	13.92	14.03	15797207
2012-03-30	14.18	14.22	13.95	14.05	9077207
2012-04-02	13.92	14.51	13.92	14.44	16018398
2012-04-03	14.67	14.67	14.37	14.58	19553337
2012-04-04	14.41	14.57	14.27	14.48	12996676
2012-04-05	14.38	14.65	14.35	14.62	13852423
2012-04-09	14.28	14.49	14.25	14.31	11283426
2012-04-10	14.35	14.40	13.90	13.90	15263477
2012-04-11	14.11	14.26	13.98	14.26	8127530
2012-04-12	14.25	14.50	14.22	14.48	7163193
2012-04-13	14.39	14.42	14.00	14.02	10604812
2012-04-16	14.16	14.24	13.86	14.11	9849066
2012-04-17	14.31	14.47	14.20	14.36	13410327
2012-04-18	14.25	14.46	14.13	14.16	12302078
2012-04-19	14.30	14.34	13.61	13.73	22666678
2012-04-20	13.86	13.96	13.71	13.95	17426657
2012-04-23	13.67	13.85	13.56	13.81	13043961
2012-04-24	13.81	13.96	13.80	13.95	14147019
2012-04-25	14.19	14.40	14.00	14.31	13534639
2012-04-26	14.26	14.43	14.25	14.37	9414691
2012-04-27	14.41	14.45	14.28	14.39	8768348
2012-04-30	14.30	14.39	14.10	14.23	10797732
2012-05-01	14.24	14.55	14.21	14.40	7766597
2012-05-02	14.32	14.46	14.19	14.40	8324178
2012-05-03	14.40	14.51	14.35	14.45	12825591
2012-05-04	14.41	14.47	13.68	13.99	10381389
2012-05-07	13.98	14.45	13.97	14.39	13036167
2012-05-08	14.26	14.34	14.06	14.21	10740267
2012-05-09	14.03	14.13	13.87	13.99	7942170
2012-05-10	14.17	14.33	14.12	14.19	9215366
2012-05-11	14.00	14.24	13.85	14.07	10282990
2012-05-14	13.89	14.04	13.75	13.76	8371929
2012-05-15	13.77	13.90	13.54	13.58	11603337
2012-05-16	13.69	13.84	13.54	13.55	9508400
2012-05-17	13.56	13.58	13.29	13.29	14079698
2012-05-18	13.35	13.43	13.25	13.35	13216077
2012-05-21	13.36	13.51	13.26	13.38	8281523
2012-05-22	13.42	13.64	13.34	13.45	11260067
2012-05-23	13.25	13.59	13.18	13.59	20063357
2012-05-24	13.63	13.67	13.37	13.57	9156311
2012-05-25	13.60	13.65	13.45	13.52	6487398
2012-05-29	13.63	13.66	13.36	13.52	12460418
2012-05-30	13.45	13.45	13.18	13.23	11245610
2012-05-31	13.33	13.46	13.07	13.35	17141403
2012-06-01	13.10	13.13	12.48	12.52	21222972
2012-06-04	12.54	12.56	12.05	12.09	17837250
2012-06-05	12.05	12.38	12.04	12.23	16207270
2012-06-06	12.42	12.67	12.30	12.67	12047940
2012-06-07	12.87	12.91	12.67	12.74	11433383
2012-06-08	12.74	12.95	12.46	12.93	10782141
2012-06-11	13.06	13.12	12.68	12.71	11440928
2012-06-12	12.73	12.87	12.54	12.86	9606230
2012-06-13	12.82	13.05	12.70	12.78	9699546
2012-06-14	12.82	13.09	12.78	13.04	12541097
2012-06-15	13.06	13.19	12.95	13.18	10392835
2012-06-18	13.12	13.18	12.90	12.95	11008208
2012-06-19	13.06	13.22	13.00	13.13	10611737
2012-06-20	13.16	13.21	12.95	13.12	10280069
2012-06-21	13.18	13.25	12.95	13.04	17509512
2012-06-22	13.09	13.34	13.05	13.27	13500902
2012-06-25	13.03	13.09	12.69	12.72	12592393
2012-06-26	12.80	12.98	12.69	12.87	9737311
2012-06-27	12.85	13.02	12.75	12.98	8442874
2012-06-28	12.88	13.04	12.71	13.02	9975034
2012-06-29	13.43	13.44	13.27	13.40	12393639
2012-07-02	13.54	13.54	13.30	13.50	8569697
2012-07-03	13.47	13.61	13.46	13.50	4045351
2012-07-05	13.47	13.52	13.35	13.42	8335579
2012-07-06	13.23	13.42	13.22	13.38	5704027
2012-07-09	13.32	13.44	13.18	13.31	5630778
2012-07-10	13.36	13.46	13.07	13.11	8878476
2012-07-11	13.09	13.44	13.09	13.41	7896814
2012-07-12	13.26	13.39	13.19	13.34	8712636
2012-07-13	13.33	13.71	13.32	13.69	7176601
2012-07-16	13.63	13.72	13.52	13.65	5793523
2012-07-17	13.80	13.94	13.60	13.92	9536982
2012-07-18	13.88	13.91	13.71	13.77	8392787
2012-07-19	13.90	14.00	13.66	13.80	12150839
2012-07-20	13.75	13.80	13.44	13.64	7360752
2012-07-23	13.47	13.58	13.37	13.51	10657047
2012-07-24	13.58	13.70	13.49	13.69	13255641
2012-07-25	13.70	13.79	13.63	13.75	8540221
2012-07-26	13.95	14.21	13.89	14.14	14180075
2012-07-27	14.26	14.37	14.12	14.24	10770645
2012-07-30	14.23	14.25	13.99	14.02	8184475
2012-07-31	14.03	14.05	13.81	13.82	8853128
2012-08-01	13.88	14.04	13.78	13.79	9588594
2012-08-02	13.66	13.82	13.50	13.67	10411782
2012-08-03	13.91	14.15	13.84	14.07	7409038
2012-08-06	14.11	14.20	13.98	13.98	5449826
2012-08-07	14.01	14.34	14.00	14.23	9817246
2012-08-08	14.11	14.33	14.05	14.30	7545951
2012-08-09	14.34	14.42	14.29	14.32	10007926
2012-08-10	14.26	14.31	14.17	14.29	5905999
2012-08-13	14.26	14.37	14.17	14.32	5423988
2012-08-14	14.37	14.40	14.20	14.25	6703269
2012-08-15	14.20	14.35	14.16	14.29	4938234
2012-08-16	14.26	14.41	14.22	14.33	8295469
2012-08-17	14.39	14.47	14.29	14.40	10386866
2012-08-20	14.39	14.49	14.33	14.37	6404430
2012-08-21	14.46	14.60	14.33	14.39	7295228
2012-08-22	14.80	15.02	14.63	14.81	20332016
2012-08-23	14.76	14.80	14.60	14.63	6818313
2012-08-24	14.63	14.86	14.63	14.81	7573437
2012-08-27	14.93	14.93	14.78	14.91	8126140
2012-08-28	14.86	15.08	14.86	14.93	13444063
2012-08-29	14.93	15.15	14.93	15.12	7452825
2012-08-30	15.03	15.17	14.94	15.08	9035158
2012-08-31	15.14	15.24	15.08	15.14	9276441
2012-09-04	15.02	15.15	14.99	15.05	9604236
2012-09-05	15.10	15.12	14.89	14.92	16970834
2012-09-06	15.00	15.17	14.99	15.06	15037332
2012-09-07	15.13	15.41	15.07	15.31	11615820
2012-09-10	15.19	15.36	15.15	15.20	9135871
2012-09-11	15.14	15.32	15.09	15.18	12917194
2012-09-12	15.27	15.42	15.23	15.27	12030056
2012-09-13	15.25	15.64	15.24	15.61	11952468
2012-09-14	15.62	15.95	15.60	15.78	15004532
2012-09-17	15.85	15.85	15.70	15.74	9485573
2012-09-18	15.67	15.74	15.59	15.65	9168244
2012-09-19	15.63	15.74	15.56	15.60	9587739
2012-09-20	15.56	15.63	15.32	15.59	11600576
2012-09-21	15.78	15.78	15.54	15.58	8738824
2012-09-24	15.46	15.74	15.41	15.67	8981771
2012-09-25	15.68	15.79	15.52	15.56	11067856
2012-09-26	15.44	15.55	15.33	15.36	11210472
2012-09-27	15.39	15.60	15.32	15.49	7526876
2012-09-28	15.41	15.60	15.38	15.51	9009228
2012-10-01	15.37	15.72	15.37	15.49	12129282
2012-10-02	15.45	15.60	15.33	15.46	11145401
2012-10-03	15.56	15.78	15.50	15.71	10761675
2012-10-04	15.79	15.99	15.77	15.99	8982064
2012-10-05	16.01	16.16	15.87	15.99	12899000
2012-10-08	15.99	16.06	15.92	15.98	8129887
2012-10-09	16.00	16.04	15.80	15.86	9975748
2012-10-10	15.70	15.88	15.68	15.82	8977498
2012-10-11	15.91	16.06	15.89	15.89	6584404
2012-10-12	15.67	15.71	15.23	15.27	19630655
2012-10-15	15.36	15.39	15.17	15.37	10729923
2012-10-16	15.47	15.48	14.98	15.00	19484730
2012-10-17	15.02	15.23	15.00	15.13	13826023
2012-10-18	15.25	15.26	15.03	15.12	15986452
2012-10-19	15.06	15.16	14.98	15.02	12298057
2012-10-22	14.96	15.12	14.91	15.04	11616469
2012-10-23	14.86	14.89	14.57	14.69	10972885
2012-10-24	14.85	14.85	14.54	14.57	8478757
2012-10-25	14.70	14.76	14.40	14.64	10072531
2012-10-26	14.62	14.65	14.42	14.49	6582585
2012-10-31	14.59	14.62	14.36	14.53	7306027
2012-11-01	14.51	14.57	14.42	14.56	11857613
2012-11-02	14.56	14.68	14.33	14.38	8280585
2012-11-05	14.39	14.39	14.18	14.32	5384422
2012-11-06	14.35	14.63	14.35	14.59	7247609
2012-11-07	14.49	14.50	14.10	14.12	11697732
2012-11-08	14.16	14.37	14.04	14.04	9447142
2012-11-09	14.05	14.28	13.88	14.16	12520099
2012-11-12	14.18	14.25	14.12	14.23	6159459
2012-11-13	14.14	14.31	13.99	14.00	8085914
2012-11-14	14.03	14.11	13.75	13.81	10157052
2012-11-15	13.80	14.07	13.75	14.00	9942002
2012-11-16	13.99	14.18	13.90	14.10	8163122
2012-11-19	14.30	14.53	14.28	14.48	11313550
2012-11-20	14.41	14.73	14.35	14.60	9104795
2012-11-21	14.62	14.65	14.44	14.58	5076560
2012-11-23	14.65	14.89	14.60	14.89	2719668
2012-11-26	14.76	14.83	14.63	14.73	7075539
2012-11-27	14.64	14.81	14.53	14.55	9561877
2012-11-28	14.50	14.67	14.33	14.67	7759625
2012-11-29	14.75	14.80	14.62	14.66	6540150
2012-11-30	14.70	14.77	14.56	14.64	7091585
2012-12-03	14.69	14.69	14.34	14.41	11941368
2012-12-04	14.44	14.45	14.05	14.14	13866467
2012-12-05	14.19	14.43	14.10	14.36	12657104
2012-12-06	14.39	14.39	14.25	14.34	7240056
2012-12-07	14.40	14.54	14.35	14.54	7592419
2012-12-10	14.52	14.68	14.47	14.56	8968393
2012-12-11	14.58	14.70	14.46	14.53	7234368
2012-12-12	14.56	14.76	14.54	14.62	9423928
2012-12-13	14.77	14.77	14.44	14.51	9131452
2012-12-14	14.50	14.52	14.33	14.36	5984986
2012-12-17	14.43	14.70	14.42	14.67	9202925
2012-12-18	14.74	15.12	14.67	15.08	13977279
2012-12-19	15.15	15.18	14.91	14.95	7673848
2012-12-20	14.94	15.17	14.93	15.14	8822473
2012-12-21	14.95	15.18	14.75	15.12	14284899
2012-12-24	15.12	15.20	14.97	15.04	3256127
2012-12-26	15.07	15.31	15.00	15.14	6981063
2012-12-27	15.03	15.13	14.93	15.08	12407412
2012-12-28	14.97	15.13	14.93	14.99	7253867
2012-12-31	14.92	15.21	14.91	15.20	8068550
2013-01-02	15.46	15.77	15.43	15.77	13866227
2013-01-03	15.76	15.77	15.52	15.63	11670588
2013-01-04	15.51	15.70	15.48	15.69	14800035
2013-01-07	15.62	15.66	15.44	15.58	10650964
2013-01-08	15.63	15.65	15.40	15.44	10703389
2013-01-09	15.49	15.59	15.36	15.41	9882574
2013-01-10	15.52	15.72	15.46	15.70	11495670
2013-01-11	15.69	15.69	15.35	15.47	10867290
2013-01-14	15.49	15.50	15.28	15.35	7942055
2013-01-15	15.25	15.48	15.19	15.41	7683272
2013-01-16	15.40	15.76	15.35	15.55	14767580
2013-01-17	15.98	16.39	15.89	16.29	25139735
2013-01-18	16.44	16.63	16.34	16.38	17729866
2013-01-22	16.30	16.52	16.26	16.50	8941721
2013-01-23	16.46	16.56	16.31	16.37	8203901
2013-01-24	16.43	16.50	16.27	16.39	7786113
2013-01-25	16.42	16.46	16.26	16.37	5722586
2013-01-28	16.34	16.41	16.08	16.18	8723371
2013-01-29	16.34	16.39	16.11	16.27	8274809
2013-01-30	16.28	16.39	16.17	16.33	11003464
2013-01-31	16.30	16.35	16.18	16.29	8396710
2013-02-01	16.36	16.63	16.35	16.49	12703711
2013-02-04	16.30	16.34	16.16	16.20	11778149
2013-02-05	16.34	16.58	16.28	16.51	9336589
2013-02-06	16.45	16.61	16.37	16.59	5938805
2013-02-07	16.64	16.77	16.36	16.47	10888018
2013-02-08	16.55	16.61	16.40	16.61	9814015
2013-02-11	16.44	16.52	16.38	16.50	12187679
2013-02-12	16.54	16.63	16.45	16.56	8284724
2013-02-13	16.53	16.55	16.05	16.11	16635670
2013-02-14	16.09	16.19	16.04	16.13	11091204
2013-02-15	16.12	16.16	16.00	16.05	9471938
2013-02-19	16.07	16.16	15.94	15.96	11020445
2013-02-20	15.95	16.03	15.79	15.83	12260560
2013-02-21	15.85	15.97	15.51	15.60	17671587
2013-02-22	15.77	15.84	15.70	15.80	6752270
2013-02-25	15.90	15.94	15.52	15.53	12965929
2013-02-26	15.60	15.64	15.43	15.56	10616342
2013-02-27	15.56	15.76	15.47	15.72	8481443
2013-02-28	15.68	15.93	15.67	15.84	8899092
2013-03-01	15.73	15.90	15.57	15.83	11481195
2013-03-04	15.83	16.04	15.71	16.02	8628918
2013-03-05	16.15	16.19	15.88	16.02	15273806
2013-03-06	16.06	16.12	15.88	16.03	11432535
2013-03-07	16.05	16.25	16.01	16.23	8864711
2013-03-08	16.35	16.37	16.18	16.34	8404137
2013-03-11	16.37	16.42	16.24	16.35	10537279
2013-03-12	16.38	16.46	16.23	16.25	6625693
2013-03-13	16.24	16.39	16.18	16.39	8843791
2013-03-14	16.44	16.55	16.30	16.37	8664402
2013-03-15	16.35	16.61	16.30	16.61	16194478
2013-03-18	16.37	16.54	16.27	16.48	7536328
2013-03-19	16.56	16.58	16.41	16.51	8465919
2013-03-20	16.61	16.62	16.48	16.52	7800319
2013-03-21	16.40	16.52	16.35	16.37	8305091
2013-03-22	16.37	16.45	16.23	16.29	7034315
2013-03-25	16.31	16.39	16.22	16.35	8041305
2013-03-26	16.36	16.45	16.29	16.41	6967536
2013-03-27	16.34	16.40	16.25	16.37	4895182
2013-03-28	16.31	16.37	16.20	16.31	5584391
2013-04-01	16.28	16.30	16.06	16.14	5702611
2013-04-02	16.14	16.22	16.08	16.16	6808365
2013-04-03	16.13	16.23	15.82	15.99	13451520
2013-04-04	15.99	16.04	15.85	15.95	8668767
2013-04-05	15.73	16.06	15.64	16.02	10322762
2013-04-08	15.99	16.26	15.89	16.22	10211696
2013-04-09	16.30	16.49	16.20	16.39	8064266
2013-04-10	16.57	16.68	16.46	16.63	9086870
2013-04-11	16.62	16.86	16.53	16.86	9786737
2013-04-12	16.69	16.74	16.35	16.49	16086317
2013-04-15	16.47	16.49	16.06	16.08	10054574
2013-04-16	16.16	16.27	16.06	16.15	9928457
2013-04-17	15.97	15.98	15.64	15.80	11214905
2013-04-18	16.25	16.25	15.62	15.92	16586071
2013-04-19	16.03	16.42	15.89	16.40	11483215
2013-04-22	16.31	16.34	16.11	16.25	6563599
2013-04-23	16.31	16.50	16.22	16.47	8093408
2013-04-24	16.48	16.72	16.45	16.72	6445732
2013-04-25	16.75	16.95	16.69	16.83	5791422
2013-04-26	16.81	16.85	16.65	16.76	3342639
2013-04-29	16.77	16.89	16.76	16.83	4412508
2013-04-30	16.84	17.04	16.68	17.03	9295467
2013-05-01	17.03	17.11	16.70	16.75	7514942
2013-05-02	16.77	16.97	16.71	16.86	4456928
2013-05-03	17.05	17.12	17.01	17.10	6915978
2013-05-06	17.08	17.31	17.02	17.30	4109253
2013-05-07	17.37	17.53	17.30	17.51	6898090
2013-05-08	17.50	17.67	17.45	17.62	7591822
2013-05-09	17.66	17.81	17.53	17.57	8011275
2013-05-10	17.60	17.73	17.58	17.71	5419203
2013-05-13	17.65	17.76	17.55	17.70	13724124
2013-05-14	17.73	17.97	17.73	17.91	7011030
2013-05-15	17.91	18.15	17.81	18.08	6229963
2013-05-16	18.01	18.20	17.97	18.02	5154579
2013-05-17	18.17	18.31	18.04	18.25	6115266
2013-05-20	18.23	18.41	18.19	18.39	6307290
2013-05-21	18.45	18.50	18.22	18.30	7774030
2013-05-22	18.37	18.49	17.99	18.00	13408788
2013-05-23	17.81	18.20	17.76	18.10	8186266
2013-05-24	18.06	18.25	18.01	18.25	5606171
2013-05-28	18.52	18.60	18.36	18.43	6803979
2013-05-29	18.28	18.55	18.26	18.47	11196352
2013-05-30	18.46	18.74	18.45	18.53	9266481
2013-05-31	18.47	18.55	18.20	18.20	9136655
2013-06-03	18.23	18.32	17.82	18.20	10743110
2013-06-04	18.17	18.31	17.88	17.92	9863831
2013-06-05	17.88	17.97	17.68	17.71	8452550
2013-06-06	17.66	18.07	17.64	18.07	9103835
2013-06-07	18.24	18.44	18.09	18.42	8353929
2013-06-10	18.42	18.70	18.42	18.60	8097054
2013-06-11	18.47	18.56	18.29	18.34	8191437
2013-06-12	18.47	18.49	18.23	18.32	9989239
2013-06-13	18.25	18.49	18.15	18.45	8225891
2013-06-14	18.47	18.49	18.20	18.31	8866594
2013-06-17	18.46	18.53	18.20	18.29	6971420
2013-06-18	18.33	18.49	18.26	18.40	6251026
2013-06-19	18.36	18.47	18.09	18.10	10728112
2013-06-20	17.90	17.96	17.67	17.78	18099361
2013-06-21	17.89	17.96	17.43	17.70	23647009
2013-06-24	17.59	17.68	17.33	17.46	14737795
2013-06-25	17.67	17.94	17.55	17.88	11151353
2013-06-26	17.98	18.04	17.79	17.93	6414636
2013-06-27	18.06	18.32	18.00	18.10	8335298
2013-06-28	18.09	18.23	17.82	18.05	11104812
2013-07-01	18.23	18.48	18.05	18.28	6009151
2013-07-02	18.29	18.58	18.23	18.48	8840378
2013-07-03	18.50	18.50	18.20	18.37	5585636
2013-07-05	18.45	18.68	18.37	18.67	11339301
2013-07-08	18.75	18.81	18.46	18.58	11825693
2013-07-09	18.76	18.81	18.55	18.80	10268360
2013-07-10	18.82	18.85	18.59	18.79	14880668
2013-07-11	19.03	19.08	18.67	18.81	10249611
2013-07-12	18.79	19.00	18.75	18.98	5734697
2013-07-15	19.02	19.07	18.91	18.99	6823773
2013-07-16	19.01	19.09	18.67	18.86	6900471
2013-07-17	18.86	19.01	18.80	18.99	8009120
2013-07-18	18.80	18.97	18.27	18.95	17975186
2013-07-19	19.02	19.08	18.79	19.02	10327660
2013-07-22	19.16	19.35	18.96	19.34	7305222
2013-07-23	19.39	19.52	19.15	19.42	8691445
2013-07-24	19.49	19.79	19.43	19.59	10151212
2013-07-25	19.26	19.44	19.22	19.37	7790771
2013-07-26	19.17	19.38	19.17	19.37	4209530
2013-07-29	19.31	19.41	19.14	19.21	6179780
2013-07-30	19.32	19.40	19.20	19.26	5155350
2013-07-31	19.33	19.64	19.20	19.24	8748409
2013-08-01	19.44	19.65	19.32	19.60	5835338
2013-08-02	19.63	19.73	19.49	19.69	5585826
2013-08-05	19.70	19.71	19.52	19.58	4125208
2013-08-06	19.50	19.57	19.28	19.36	5557651
2013-08-07	19.31	19.33	19.16	19.22	6155926
2013-08-08	19.35	19.41	19.11	19.23	7554601
2013-08-09	19.17	19.38	19.17	19.30	5324943
2013-08-12	19.22	19.43	19.17	19.27	3901014
2013-08-13	19.13	19.32	18.97	19.09	10036492
2013-08-14	19.06	19.25	19.05	19.14	6817461
2013-08-15	19.06	19.15	18.98	19.04	6104650
2013-08-16	19.08	19.29	19.03	19.16	5672739
2013-08-19	19.13	19.15	18.97	19.01	6294936
2013-08-20	19.05	19.20	18.90	19.06	7299032
2013-08-21	18.98	19.17	18.89	18.93	7921143
2013-08-22	18.97	19.24	18.94	19.18	6031281
2013-08-23	19.31	19.32	19.04	19.20	3804952
2013-08-26	19.24	19.28	18.99	18.99	5896880
2013-08-27	18.80	18.86	18.43	18.43	10529866
2013-08-28	18.33	18.48	18.15	18.35	8269212
2013-08-29	18.20	18.55	18.17	18.39	4669145
2013-08-30	18.45	18.45	18.22	18.29	6179689
2013-09-03	18.53	18.66	18.16	18.31	7389376
2013-09-04	18.37	18.50	18.23	18.36	7633151
2013-09-05	18.38	18.64	18.36	18.53	6300102
2013-09-06	18.63	18.67	18.33	18.47	5249508
2013-09-09	18.25	18.50	18.13	18.38	9006825
2013-09-10	18.57	18.59	18.39	18.50	8942991
2013-09-11	18.51	18.62	18.40	18.58	5717249
2013-09-12	18.60	18.64	18.49	18.49	5828523
2013-09-13	18.53	18.57	18.32	18.38	10692372
2013-09-16	18.65	18.68	18.45	18.49	8409477
2013-09-17	18.42	18.60	18.33	18.55	10152097
2013-09-18	18.47	18.81	18.38	18.62	13477328
2013-09-19	18.63	18.70	18.33	18.53	13397506
2013-09-20	18.43	18.56	18.37	18.39	10900364
2013-09-23	18.31	18.34	18.09	18.15	6913056
2013-09-24	18.08	18.22	17.97	18.04	8161435
2013-09-25	18.29	18.35	17.95	18.29	9896339
2013-09-26	18.24	18.30	17.99	18.08	4527154
2013-09-27	17.93	18.24	17.93	18.08	5053013
2013-09-30	17.95	18.13	17.80	18.05	6050561
2013-10-01	17.98	18.27	17.98	18.26	6151208
2013-10-02	18.12	18.17	18.00	18.05	10707433
2013-10-03	17.98	18.04	17.84	18.00	6392178
2013-10-04	18.00	18.21	17.93	18.19	6107985
2013-10-07	18.03	18.05	17.77	17.78	5149807
2013-10-08	17.81	17.84	17.49	17.50	9268563
2013-10-09	17.58	17.84	17.50	17.76	10170907
2013-10-10	17.96	18.25	17.92	18.14	10817627
2013-10-11	17.99	18.28	17.81	18.20	9319427
2013-10-14	18.08	18.35	18.07	18.31	5591986
2013-10-15	18.37	18.40	18.12	18.13	7453340
2013-10-16	18.25	18.52	18.16	18.40	7907259
2013-10-17	18.39	19.00	18.34	18.97	14253521
2013-10-18	19.01	19.33	18.91	19.28	9457811
2013-10-21	18.79	19.39	18.79	19.22	7387066
2013-10-22	19.24	19.39	19.17	19.34	6871221
2013-10-23	19.28	19.34	19.15	19.23	5900623
2013-10-24	19.29	19.32	18.99	19.12	9931655
2013-10-25	19.10	19.22	18.95	19.08	7152326
2013-10-28	19.12	19.20	18.96	19.18	7314373
2013-10-29	19.25	19.27	19.09	19.21	7468906
2013-10-30	19.26	19.30	19.16	19.24	7166392
2013-10-31	19.27	19.28	19.03	19.04	6206473
2013-11-01	19.08	19.11	18.87	18.99	4738870
2013-11-04	19.00	19.06	18.79	18.84	4766126
2013-11-05	18.77	19.23	18.75	19.14	7932540
2013-11-06	19.09	19.19	19.03	19.13	6978136
2013-11-07	19.19	19.30	19.08	19.08	8906054
2013-11-08	19.15	20.03	19.06	20.01	15342201
2013-11-11	20.04	20.06	19.62	19.77	7219222
2013-11-12	19.10	19.83	19.10	19.56	4931110
2013-11-13	19.52	19.93	19.44	19.91	10260461
2013-11-14	19.96	20.05	19.87	20.03	5579684
2013-11-15	20.13	20.16	19.91	19.94	6062329
2013-11-18	19.94	20.21	19.75	20.00	6603184
2013-11-19	19.99	20.15	19.89	19.91	6723418
2013-11-20	20.98	20.98	19.80	19.92	7114482
2013-11-21	20.00	20.47	19.95	20.34	8902560
2013-11-22	20.40	20.58	20.12	20.58	9437349
2013-11-25	20.70	20.75	20.49	20.57	11186305
2013-11-26	20.63	20.63	20.33	20.34	7413829
2013-11-27	20.43	20.53	20.35	20.45	4329634
2013-11-29	20.50	20.50	20.30	20.32	2814373
2013-12-02	20.36	20.43	20.17	20.20	5456549
2013-12-03	20.17	20.29	19.85	19.99	7438570
2013-12-04	19.99	20.22	19.76	19.88	9838176
2013-12-05	19.87	20.05	19.79	19.82	7331846
2013-12-06	20.03	20.34	19.94	20.34	7856855
2013-12-09	20.34	20.49	20.19	20.24	6501892
2013-12-10	20.18	20.45	19.95	20.31	5623109
2013-12-11	20.40	20.44	20.14	20.16	7680106
2013-12-12	20.20	20.38	20.08	20.25	6605836
2013-12-13	20.34	20.34	19.99	20.09	5985232
2013-12-16	20.55	20.56	20.31	20.35	7702636
2013-12-17	20.21	20.30	20.05	20.15	6041549
2013-12-18	20.12	20.51	20.01	20.45	8050251
2013-12-19	20.38	20.74	20.36	20.67	6318642
2013-12-20	20.57	20.86	20.57	20.81	8948472
2013-12-23	20.93	21.13	20.89	20.95	5618975
2013-12-24	20.97	21.10	20.88	20.98	1558240
2013-12-26	21.01	21.14	20.96	21.04	3884687
2013-12-27	20.91	21.11	20.89	20.92	3983527
2013-12-30	20.99	21.07	20.88	20.92	3811762
2013-12-31	21.00	21.12	20.93	21.03	4980508
2014-01-02	20.94	21.06	20.83	20.87	6971216
2014-01-03	20.91	21.06	20.85	20.92	4436573
2014-01-06	21.01	21.33	20.94	20.95	7209419
2014-01-07	21.09	21.20	20.93	21.03	6549176
2014-01-08	21.02	21.23	21.00	21.13	7551353
2014-01-09	21.14	21.45	21.14	21.32	8873058
2014-01-10	21.25	21.55	21.25	21.53	8715286
2014-01-13	21.50	21.62	21.21	21.25	8251423
2014-01-14	21.31	21.53	21.21	21.36	7441279
2014-01-15	21.41	21.64	21.40	21.57	5218396
2014-01-16	21.49	21.55	21.31	21.37	5595082
2014-01-17	21.46	21.83	21.41	21.55	6735538
2014-01-21	21.63	21.89	21.63	21.82	6866616
2014-01-22	21.96	21.96	21.78	21.92	7739804
2014-01-23	21.65	21.91	21.35	21.52	11224659
2014-01-24	21.35	21.54	21.28	21.32	9540872
2014-01-27	21.90	21.91	21.09	21.13	9455841
2014-01-28	21.16	21.43	21.14	21.30	9397863
2014-01-29	21.14	21.34	20.90	20.95	12289989
2014-01-30	21.09	21.32	21.05	21.24	5822331
2014-01-31	20.98	21.27	20.81	21.02	7693354
2014-02-03	20.94	21.13	20.42	20.50	18238611
2014-02-04	20.55	20.87	20.37	20.59	10596703
2014-02-05	20.60	20.80	20.46	20.65	7677472
2014-02-06	20.98	21.11	20.84	21.08	7596799
2014-02-07	21.12	21.25	20.91	21.10	6826570
2014-02-10	21.50	21.50	21.14	21.27	8595313
2014-02-11	21.23	21.44	20.94	21.37	9048410
2014-02-12	21.46	21.67	21.28	21.36	9049391
2014-02-13	21.29	21.54	21.19	21.54	6968174
2014-02-14	21.46	21.72	21.42	21.63	5548480
2014-02-18	21.68	21.80	21.58	21.66	6896202
2014-02-19	21.63	21.66	21.26	21.31	10907426
2014-02-20	21.31	21.40	21.12	21.34	7189716
2014-02-21	21.39	21.61	21.34	21.44	8206416
2014-02-24	21.45	21.70	21.45	21.61	9382763
2014-02-25	21.66	21.74	21.44	21.61	7967540
2014-02-26	21.67	21.73	21.50	21.66	7200968
2014-02-27	21.67	21.72	21.51	21.72	6945764
2014-02-28	21.76	21.86	21.56	21.70	12470540
2014-03-03	21.28	21.58	21.41	21.52	8702066
2014-03-04	21.78	22.05	21.66	21.96	10185610
2014-03-05	21.94	22.23	21.88	22.20	7129934
2014-03-06	22.25	22.42	22.23	22.30	5626541
2014-03-07	22.42	22.75	22.42	22.63	7670944
2014-03-10	22.56	22.70	22.46	22.70	6099768
2014-03-11	22.72	22.75	22.44	22.51	5603209
2014-03-12	22.39	22.57	22.29	22.53	6214526
2014-03-13	22.85	22.73	22.35	22.43	6998000
2014-03-14	22.37	22.53	22.23	22.34	6313858
2014-03-17	22.81	22.83	22.42	22.60	5794283
2014-03-18	22.61	22.84	22.51	22.78	7586932
2014-03-19	22.76	23.00	22.64	22.83	6884687
2014-03-20	22.84	23.49	22.80	23.36	9007649
2014-03-21	23.63	23.90	23.31	23.39	17741967
2014-03-24	23.49	23.68	23.24	23.38	6801801
2014-03-25	23.42	23.52	23.30	23.34	7236521
2014-03-26	23.51	23.56	23.25	23.26	6929301
2014-03-27	23.12	23.24	22.41	22.55	13658554
2014-03-28	22.58	22.85	22.48	22.72	5163714
2014-03-31	22.93	23.03	22.83	22.96	6437766
2014-04-01	23.09	23.18	22.89	23.08	5466522
2014-04-02	23.14	23.19	22.95	23.06	5085757
2014-04-03	23.17	23.22	23.04	23.19	7500018
2014-04-04	23.25	23.41	22.89	22.92	6820678
2014-04-07	22.88	22.95	22.45	22.51	9018353
2014-04-08	22.53	22.64	22.31	22.45	6392100
2014-04-09	22.50	22.68	22.44	22.61	6123239
2014-04-10	22.66	22.70	21.75	21.80	11974108
2014-04-11	21.70	21.81	21.40	21.56	9470885
2014-04-14	21.87	21.87	21.35	21.60	6259613
2014-04-15	21.59	21.77	21.34	21.63	7973880
2014-04-16	21.84	21.90	21.60	21.85	7771534
2014-04-17	21.31	21.52	20.75	20.95	16990860
2014-04-21	21.08	21.24	20.67	20.72	10444126
2014-04-22	20.81	21.02	20.62	21.00	12085429
2014-04-23	20.98	21.22	20.94	21.15	8062162
2014-04-24	21.23	21.23	20.80	21.03	9493167
2014-04-25	20.88	20.88	20.63	20.75	8603814
2014-04-28	20.72	20.76	20.31	20.51	10173784
2014-04-29	20.53	20.72	20.43	20.48	11928944
2014-04-30	20.42	20.68	20.35	20.61	8692107
2014-05-01	20.56	20.68	20.30	20.35	11335011
2014-05-02	20.30	20.84	20.30	20.56	9890887
2014-05-05	20.52	20.75	20.40	20.59	8365108
2014-05-06	20.41	20.55	20.25	20.28	7455493
2014-05-07	20.37	20.73	20.29	20.71	9700984
2014-05-08	20.66	20.88	20.58	20.60	8009388
2014-05-09	20.49	20.59	20.23	20.55	8482456
2014-05-12	20.66	20.89	20.57	20.88	7287961
2014-05-13	20.88	20.95	20.75	20.80	5752083
2014-05-14	20.75	20.79	20.40	20.47	5577821
2014-05-15	20.42	20.44	19.92	20.16	11601026
2014-05-16	20.13	20.20	19.83	20.03	11883748
2014-05-19	19.98	20.25	19.82	20.20	8730875
2014-05-20	20.23	20.25	19.95	20.06	7461905
2014-05-21	20.18	20.43	20.12	20.37	10029199
2014-05-22	20.33	20.56	20.25	20.41	7374319
2014-05-23	20.44	20.70	20.35	20.54	6340657
2014-05-27	20.60	20.91	20.60	20.70	6333427
2014-05-28	20.65	20.70	20.55	20.60	5832022
2014-05-29	20.60	20.65	20.39	20.55	6444875
2014-05-30	20.61	20.77	20.57	20.69	6536450
2014-06-02	20.79	20.99	20.55	20.95	8740727
2014-06-03	20.86	21.40	20.85	21.19	17970617
2014-06-04	21.09	21.26	21.00	21.09	10202297
2014-06-05	21.13	21.25	20.92	21.19	10609572
2014-06-06	21.32	21.37	21.01	21.33	9883168
2014-06-09	21.28	21.71	21.27	21.64	9240357
2014-06-10	21.60	21.63	21.45	21.54	6128934
2014-06-11	21.47	21.56	21.35	21.44	5599880
2014-06-12	21.37	21.55	21.27	21.29	6311756
2014-06-13	21.40	21.57	21.28	21.37	6647806
2014-06-16	21.24	21.29	21.00	21.11	6900144
2014-06-17	21.03	21.63	21.01	21.48	9316924
2014-06-18	21.51	21.54	21.23	21.49	9144176
2014-06-19	21.81	21.81	21.34	21.51	7840541
2014-06-20	21.65	21.78	21.51	21.59	7451550
2014-06-23	21.64	21.64	21.44	21.53	4576096
2014-06-24	21.50	21.74	21.45	21.46	7980700
2014-06-25	21.34	21.51	21.12	21.45	9006747
2014-06-26	21.34	21.39	21.11	21.29	5670234
2014-06-27	21.29	21.32	21.10	21.26	6966820
2014-06-30	21.33	21.41	21.16	21.35	6321176
2014-07-01	21.46	21.69	21.36	21.54	8530092
2014-07-02	21.47	21.66	21.34	21.41	6146007
2014-07-03	21.52	21.69	21.48	21.63	4007142
2014-07-07	21.49	21.65	21.48	21.57	5583019
2014-07-08	21.56	21.56	21.33	21.41	9411741
2014-07-09	21.44	21.62	21.43	21.52	6922589
2014-07-10	21.31	21.34	21.16	21.22	8623453
2014-07-11	21.21	21.50	21.10	21.43	6462056
2014-07-14	21.56	21.63	21.34	21.40	6229785
2014-07-15	21.30	21.79	21.30	21.75	10491694
2014-07-16	21.78	21.79	21.44	21.55	11517920
2014-07-17	21.12	21.20	20.16	20.28	26030350
2014-07-18	20.42	20.51	20.11	20.45	17694837
2014-07-21	20.56	20.74	20.34	20.53	8143927
2014-07-22	20.66	20.77	20.61	20.70	10887781
2014-07-23	20.78	20.81	20.59	20.74	7362906
2014-07-24	20.74	21.15	20.74	21.09	11285639
2014-07-25	20.95	21.28	20.94	21.18	10398250
2014-07-28	21.18	21.20	20.83	20.88	7111118
2014-07-29	20.84	21.00	20.73	20.74	7976869
2014-07-30	20.86	20.97	20.65	20.79	7669571
2014-07-31	20.74	20.75	20.46	20.48	8429081
2014-08-01	20.40	20.54	19.90	20.00	14570559
2014-08-04	20.09	20.15	19.83	19.97	6430932
2014-08-05	19.85	20.00	19.60	19.66	10913734
2014-08-06	19.55	19.82	19.47	19.68	7388414
2014-08-07	19.75	19.85	19.46	19.52	6375530
2014-08-08	19.60	19.68	19.45	19.67	4242330
2014-08-11	19.77	19.77	19.53	19.60	5710029
2014-08-12	19.50	19.67	19.45	19.59	6017522
2014-08-13	19.59	19.79	19.57	19.65	5443542
2014-08-14	19.72	19.89	19.66	19.81	5618867
2014-08-15	19.84	19.95	19.61	19.73	5832223
2014-08-18	19.87	20.06	19.86	20.02	5689628
2014-08-19	20.01	20.21	19.94	19.97	6247651
2014-08-20	19.91	20.14	19.89	20.10	4659174
2014-08-21	20.08	20.31	19.99	20.25	5277003
2014-08-22	20.26	20.46	20.16	20.32	7433432
2014-08-25	20.42	20.61	20.36	20.44	6226982
2014-08-26	19.97	20.60	19.97	20.42	3576012
2014-08-27	20.49	20.59	20.25	20.29	5124097
2014-08-28	20.18	20.34	20.11	20.27	4645464
2014-08-29	20.30	20.47	20.29	20.41	4509375
2014-09-02	20.41	20.58	20.33	20.51	4932518
2014-09-03	20.31	20.67	20.35	20.41	6501678
2014-09-04	20.50	20.57	20.38	20.42	6223368
2014-09-05	20.34	20.49	20.20	20.37	7534554
2014-09-08	20.40	20.48	20.22	20.35	5783592
2014-09-09	20.32	20.33	20.10	20.21	4874622
2014-09-10	20.34	20.59	20.27	20.45	7209018
2014-09-11	20.40	20.61	20.39	20.49	4568728
2014-09-12	20.51	20.86	20.51	20.65	6871756
2014-09-15	20.59	20.69	20.49	20.53	4840474
2014-09-16	20.48	20.74	20.47	20.57	5671211
2014-09-17	20.59	20.91	20.55	20.74	6154515
2014-09-18	20.80	21.10	20.72	21.01	7449646
2014-09-19	21.15	21.20	20.88	20.92	8523292
2014-09-22	20.93	21.06	20.76	20.79	4857649
2014-09-23	20.70	20.79	20.53	20.53	4911872
2014-09-24	20.47	20.63	20.42	20.59	5002876
2014-09-25	20.51	20.56	20.23	20.31	6328001
2014-09-26	20.22	20.35	20.17	20.29	3529298
2014-09-29	20.09	20.22	20.03	20.12	5141811
2014-09-30	20.18	20.27	19.98	20.02	6619583
2014-10-01	20.03	20.12	19.79	19.80	7078976
2014-10-02	19.81	19.93	19.55	19.79	9239292
2014-10-03	19.97	20.11	19.87	20.05	10086895
2014-10-06	20.13	20.19	19.88	19.92	5517321
2014-10-07	19.90	19.97	19.66	19.66	5902940
2014-10-08	19.72	20.12	19.67	20.10	10087395
2014-10-09	19.98	20.08	19.60	19.62	8611102
2014-10-10	19.69	19.81	19.43	19.43	6813937
2014-10-13	19.41	19.59	19.24	19.25	5569518
2014-10-14	19.28	19.48	19.16	19.25	7877461
2014-10-15	18.98	19.06	18.21	18.58	14510971
2014-10-16	18.00	18.32	17.65	17.74	24707127
2014-10-17	17.97	18.20	17.80	18.13	14195795
2014-10-20	18.13	18.38	18.05	18.35	8806165
2014-10-21	18.48	18.88	18.44	18.87	12024967
2014-10-22	18.88	19.04	18.82	18.83	8134132
2014-10-23	19.29	19.30	18.88	18.98	8729573
2014-10-24	18.95	19.12	18.90	19.12	4441441
2014-10-27	19.08	19.16	18.99	19.15	3618477
2014-10-28	19.35	19.53	19.15	19.52	4462574
2014-10-29	19.46	19.76	19.38	19.70	6159664
2014-10-30	19.69	19.84	19.55	19.73	5311626
2014-10-31	19.97	20.03	19.81	19.99	6246104
2014-11-03	19.99	20.18	19.87	19.96	5112987
2014-11-04	19.90	20.00	19.71	19.81	5085314
2014-11-05	20.08	20.20	19.92	20.18	6887192
2014-11-06	20.23	20.33	20.07	20.30	7619519
2014-11-07	20.32	20.32	19.88	20.11	7022617
2014-11-10	20.13	20.31	20.05	20.18	4737336
2014-11-11	20.20	20.28	20.13	20.24	5301569
2014-11-12	20.12	20.39	20.10	20.38	5669324
2014-11-13	20.43	20.43	20.34	20.35	1601734
2014-11-14	20.10	20.35	20.10	20.16	3351753
2014-11-17	20.10	20.19	20.00	20.17	3625047
2014-11-18	20.15	20.30	20.08	20.19	2777422
2014-11-19	20.19	20.19	19.92	20.01	4756761
2014-11-20	19.86	20.17	19.85	20.17	3652032
2014-11-21	20.43	20.43	20.06	20.13	4058882
2014-11-24	20.22	20.42	20.22	20.35	3785895
2014-11-25	20.36	20.37	20.09	20.22	5644811
2014-11-26	20.27	20.31	20.15	20.29	3341407
2014-11-28	20.31	20.41	20.09	20.12	2207880
2014-12-01	20.02	20.08	19.61	19.75	5889830
2014-12-02	19.75	20.01	19.72	19.92	6005695
2014-12-03	19.95	20.12	19.89	20.08	6115530
2014-12-04	20.06	20.20	19.98	20.16	5114503
2014-12-05	20.29	20.67	20.20	20.63	8551374
2014-12-08	20.26	20.81	20.26	20.66	6851105
2014-12-09	20.49	20.82	20.41	20.69	7959472
2014-12-10	20.58	20.61	20.01	20.02	8998962
2014-12-11	20.18	20.33	20.00	20.06	6764655
2014-12-12	19.82	20.03	19.67	19.74	9266912
2014-12-15	19.83	19.86	19.37	19.45	9637626
2014-12-16	19.27	19.67	19.23	19.31	7933457
2014-12-17	19.38	19.64	19.30	19.60	9335504
2014-12-18	19.82	20.09	19.66	20.09	9608103
2014-12-19	20.08	20.28	19.99	20.07	14801323
2014-12-22	19.99	20.20	19.97	20.15	7530058
2014-12-23	20.29	20.67	20.26	20.58	5839806
2014-12-24	20.65	20.67	20.41	20.59	2191913
2014-12-26	20.69	20.70	20.50	20.59	2694610
2014-12-29	20.42	20.76	20.38	20.59	4693068
2014-12-30	20.54	20.73	20.43	20.68	5419566
2014-12-31	20.71	20.74	20.37	20.38	6014904
2015-01-02	20.41	20.53	19.99	20.21	6398967
2015-01-05	20.02	20.09	19.59	19.60	7501117
2015-01-06	19.65	19.79	18.80	18.81	27930004
2015-01-07	19.10	19.13	18.81	19.02	12862197
2015-01-08	19.19	19.47	19.14	19.45	14648791
2015-01-09	19.50	19.52	18.90	18.93	6877589
2015-01-12	18.90	18.98	18.53	18.64	11466437
2015-01-13	18.86	19.01	18.41	18.51	10613111
2015-01-14	18.24	18.31	17.98	18.21	14223001
2015-01-15	18.18	18.35	17.91	18.02	9330931
2015-01-16	17.96	18.33	17.91	18.30	10179251
2015-01-20	18.54	18.54	17.89	18.08	10925645
2015-01-21	17.96	18.18	17.43	17.53	28189876
2015-01-22	17.58	18.05	17.47	17.91	25885654
2015-01-23	17.84	18.16	17.67	17.67	11882917
2015-01-26	17.73	18.04	17.64	17.93	9073390
2015-01-27	17.66	17.87	17.58	17.67	7305508
2015-01-28	17.84	17.84	17.22	17.22	7541180
2015-01-29	17.17	17.50	17.14	17.46	7230316
2015-01-30	17.23	17.58	17.16	17.30	10799857
2015-02-02	17.52	17.97	17.41	17.88	12585477
2015-02-03	17.94	18.31	17.92	18.25	11502400
2015-02-04	18.22	18.48	18.14	18.35	13803769
2015-02-05	18.25	18.68	18.25	18.63	9960932
2015-02-06	18.82	19.16	18.80	18.89	23096073
2015-02-09	18.74	18.92	18.66	18.79	9747353
2015-02-10	18.70	18.87	18.68	18.85	8922774
2015-02-11	18.82	18.86	18.69	18.78	8543270
2015-02-12	18.91	19.22	18.78	19.19	9822995
2015-02-13	19.19	19.36	19.12	19.26	4802332
2015-02-17	19.27	19.47	19.09	19.47	8209443
2015-02-18	19.40	19.44	19.09	19.12	8327439
2015-02-19	19.04	19.26	18.76	19.20	7479731
2015-02-20	19.18	19.40	18.92	19.39	7565731
2015-02-23	19.38	19.38	19.12	19.29	6071313
2015-02-24	19.37	19.54	19.29	19.39	9432238
2015-02-25	19.53	19.53	19.24	19.40	6592898
2015-02-26	19.34	19.47	19.31	19.44	3978371
2015-02-27	19.40	19.53	19.34	19.36	6902195
2015-03-02	19.32	19.54	19.24	19.51	7420912
2015-03-03	19.42	19.55	19.34	19.49	7684670
2015-03-04	19.43	19.44	19.18	19.28	6020733
2015-03-05	19.28	19.32	19.07	19.31	4869952
2015-03-06	19.32	19.75	19.16	19.45	8028181
2015-03-09	19.49	19.50	19.36	19.47	7391968
2015-03-10	19.19	19.33	19.07	19.08	6977037
2015-03-11	19.14	19.15	18.93	19.02	8029991
2015-03-12	19.21	19.39	18.97	19.24	15268743
2015-03-13	19.23	19.27	18.95	19.08	9608279
2015-03-16	19.20	19.30	19.10	19.25	9314310
2015-03-17	19.26	19.31	19.05	19.25	9765127
2015-03-18	19.23	19.48	19.05	19.26	9163343
2015-03-19	19.15	19.35	19.00	19.22	9223027
2015-03-20	19.33	19.50	19.21	19.48	7396687
2015-03-23	19.51	19.63	19.29	19.29	4967387
2015-03-24	19.21	19.30	19.05	19.18	6054211
2015-03-25	19.16	19.17	18.81	18.82	9405602
2015-03-26	18.74	19.17	18.66	19.09	10634335
2015-03-27	18.87	18.95	18.69	18.91	8355877
2015-03-30	19.04	19.14	18.96	19.06	5706684
2015-03-31	18.99	19.06	18.80	18.85	11565252
2015-04-01	18.78	18.92	18.63	18.92	8702014
2015-04-02	18.92	19.09	18.82	18.98	5482086
2015-04-06	18.77	19.09	18.68	18.98	6633946
2015-04-07	19.05	19.29	19.02	19.19	4932334
2015-04-08	19.20	19.30	19.02	19.10	6344983
2015-04-09	19.18	19.23	19.04	19.20	5252451
2015-04-10	19.20	19.25	19.00	19.05	3940271
2015-04-13	19.09	19.24	19.04	19.21	4703438
2015-04-14	19.12	19.22	18.95	19.01	5721914
2015-04-15	19.06	19.34	19.00	19.17	4932263
2015-04-16	19.18	19.36	18.97	19.28	6976259
2015-04-17	19.10	19.20	18.88	18.91	6423113
2015-04-20	19.04	19.10	18.89	18.99	6201256
2015-04-21	19.25	19.60	19.15	19.41	14334727
2015-04-22	19.45	19.85	19.40	19.75	9363531
2015-04-23	19.72	19.78	19.60	19.70	4446134
2015-04-24	19.65	19.71	19.44	19.54	5034416
2015-04-27	19.55	19.79	19.51	19.65	7650552
2015-04-28	19.66	19.86	19.57	19.82	6387753
2015-04-29	19.81	20.21	19.78	20.08	7399723
2015-04-30	20.02	20.18	19.87	20.00	7717629
2015-05-01	20.08	20.24	19.92	20.24	8873998
2015-05-04	20.27	20.44	20.18	20.44	6389162
2015-05-05	20.35	20.61	20.29	20.35	5729946
2015-05-06	20.38	20.43	20.02	20.11	7177237
2015-05-07	20.13	20.19	19.88	19.98	7269507
2015-05-08	20.07	20.23	19.98	20.21	4433624
2015-05-11	20.14	20.35	20.11	20.32	4652677
2015-05-12	20.28	20.35	20.03	20.28	4754070
2015-05-13	20.23	20.50	20.16	20.49	5165439
2015-05-14	20.58	20.65	20.44	20.63	6044565
2015-05-15	20.64	20.64	20.29	20.36	4851956
2015-05-18	20.40	20.59	20.33	20.52	3985406
2015-05-19	20.85	20.97	20.65	20.94	6463392
2015-05-20	20.76	20.85	20.46	20.47	11854409
2015-05-21	20.45	20.55	20.38	20.47	4990739
2015-05-22	20.47	20.57	20.42	20.51	4407293
2015-05-26	20.49	20.52	20.32	20.42	8416809
2015-05-27	20.48	20.66	20.31	20.61	8245688
2015-05-28	20.60	20.61	20.44	20.59	6298640
2015-05-29	20.58	20.58	20.24	20.24	11516066
2015-06-01	20.24	20.29	19.88	20.07	15818148
2015-06-02	20.03	20.41	19.96	20.31	10174908
2015-06-03	20.42	20.66	20.35	20.57	6527770
2015-06-04	20.48	20.55	20.28	20.34	8233484
2015-06-05	20.51	20.88	20.50	20.84	10507832
2015-06-08	20.80	20.98	20.73	20.80	5618819
2015-06-09	20.85	21.14	20.74	20.99	6234283
2015-06-10	21.13	21.45	21.05	21.29	8164613
2015-06-11	21.31	21.40	21.15	21.16	6861070
2015-06-12	21.13	21.28	21.09	21.17	5931447
2015-06-15	20.99	21.29	20.94	21.14	7245488
2015-06-16	21.05	21.30	21.03	21.23	3869271
2015-06-17	21.27	21.34	20.94	20.96	7036020
2015-06-18	21.00	21.14	20.78	21.13	11032596
2015-06-19	21.10	21.24	21.01	21.04	6056396
2015-06-22	21.28	21.67	21.05	21.63	11425780
2015-06-23	21.81	21.90	21.58	21.69	8715807
2015-06-24	21.65	21.70	21.49	21.52	5866735
2015-06-25	21.62	21.68	21.38	21.41	6666867
2015-06-26	21.41	21.53	21.24	21.27	7734775
2015-06-29	20.86	21.16	20.69	20.75	7856657
2015-06-30	20.99	21.16	20.66	20.82	9015455
2015-07-01	21.04	21.16	20.94	21.14	7907647
2015-07-02	21.03	21.08	20.71	20.93	9885975
2015-07-06	20.70	21.02	20.57	21.00	9560927
2015-07-07	20.94	20.96	20.34	20.71	8466947
2015-07-08	20.57	20.66	20.40	20.46	7299025
2015-07-09	20.73	20.86	20.57	20.66	5393253
2015-07-10	20.90	21.02	20.73	20.90	3688067
2015-07-13	21.11	21.16	20.97	21.09	3964698
2015-07-14	20.95	21.23	20.87	21.14	4972510
2015-07-15	21.20	21.38	21.13	21.26	4908134
2015-07-16	21.45	21.50	21.29	21.36	5380184
2015-07-17	21.25	21.26	20.97	21.13	4910874
2015-07-20	21.18	21.31	21.12	21.28	5979098
2015-07-21	21.40	21.93	21.40	21.52	10235702
2015-07-22	21.54	21.75	21.33	21.59	10230146
2015-07-23	21.54	21.70	21.24	21.30	6625268
2015-07-24	21.32	21.32	21.07	21.14	4526783
2015-07-27	20.99	21.08	20.79	20.85	5026281
2015-07-28	20.92	20.98	20.71	20.90	4614865
2015-07-29	20.86	21.14	20.84	21.11	4938308
2015-07-30	21.05	21.21	20.98	21.15	4108098
2015-07-31	21.15	21.21	21.01	21.07	4343010
2015-08-03	21.07	21.18	20.91	21.08	3783031
2015-08-04	21.05	21.43	20.91	21.16	6239138
2015-08-05	21.25	21.54	21.18	21.35	5123733
2015-08-06	21.39	21.46	21.15	21.23	4141283
2015-08-07	21.18	21.40	20.98	21.14	4831194
2015-08-10	21.33	21.74	21.28	21.71	4954300
2015-08-11	21.46	21.58	21.06	21.17	5129932
2015-08-12	20.97	20.98	20.46	20.68	6448984
2015-08-13	20.73	20.87	20.62	20.84	3464426
2015-08-14	20.85	21.18	20.76	21.11	6300777
2015-08-17	21.02	21.27	20.85	21.13	3951242
2015-08-18	21.12	21.28	21.03	21.16	4090845
2015-08-19	21.06	21.20	20.87	20.99	7777014
2015-08-20	20.84	20.85	20.44	20.46	8326847
2015-08-21	20.19	20.34	19.79	19.81	12231581
2015-08-24	18.71	19.31	18.32	18.69	13677159
2015-08-25	19.23	19.44	18.21	18.23	11572454
2015-08-26	18.82	19.24	18.64	19.19	15747788
2015-08-27	19.41	20.00	19.38	19.94	14027655
2015-08-28	19.87	20.02	19.78	19.97	6959525
2015-08-31	19.80	20.00	19.78	19.92	5887239
2015-09-01	19.42	19.55	18.99	19.09	11162727
2015-09-02	19.43	19.49	19.06	19.34	4977072
2015-09-03	19.38	19.74	19.26	19.50	5242424
2015-09-04	19.26	19.37	19.08	19.22	5228450
2015-09-08	19.68	19.82	19.25	19.81	4472501
2015-09-09	20.10	20.16	19.63	19.67	6713488
2015-09-10	19.56	19.96	19.28	19.78	5298176
2015-09-11	19.61	19.78	19.58	19.77	4384078
2015-09-14	19.74	20.00	19.69	19.84	4637400
2015-09-15	19.87	20.09	19.81	20.04	6206269
2015-09-16	20.10	20.15	19.83	20.11	5747381
2015-09-17	20.14	20.17	19.31	19.40	10643818
2015-09-18	19.16	19.30	18.78	18.91	13332260
2015-09-21	18.94	19.25	18.94	19.18	5577029
2015-09-22	18.79	19.01	18.71	18.85	7102191
2015-09-23	18.80	19.02	18.68	18.80	6338961
2015-09-24	18.54	18.93	18.54	18.84	5933084
2015-09-25	19.07	19.32	18.93	19.26	8898698
2015-09-28	19.05	19.15	18.58	18.60	9156488
2015-09-29	18.60	18.77	18.47	18.65	7035307
2015-09-30	18.77	18.99	18.69	18.91	6223544
2015-10-01	18.85	19.04	18.73	18.97	5287728
2015-10-02	18.33	18.69	18.15	18.68	10032004
2015-10-05	18.90	19.16	18.70	19.13	7753043
2015-10-06	19.08	19.24	18.88	18.95	6690394
2015-10-07	19.12	19.33	18.91	19.04	9532096
2015-10-08	19.01	19.20	18.90	19.15	13571274
2015-10-09	19.12	19.26	18.81	18.97	7179284
2015-10-12	18.93	19.04	18.83	18.99	3762719
2015-10-13	18.92	19.02	18.78	18.82	5110668
2015-10-14	18.78	18.98	18.45	18.54	5888985
2015-10-15	18.38	19.04	18.38	19.04	8101094
2015-10-16	19.13	19.18	18.85	19.00	6429120
2015-10-19	18.94	19.23	18.90	19.02	9308399
2015-10-20	18.96	19.12	18.49	18.83	11798902
2015-10-21	18.86	18.99	18.24	18.28	15553595
2015-10-22	18.39	18.88	18.39	18.71	12881023
2015-10-23	18.90	19.11	18.78	19.11	6927747
2015-10-26	18.64	19.14	18.64	18.95	7882058
2015-10-27	18.85	18.95	18.67	18.75	4496057
2015-10-28	18.78	19.67	18.78	19.66	11104932
2015-10-29	19.64	19.77	19.42	19.47	5741519
2015-10-30	19.48	19.53	18.93	19.05	9979251
2015-11-02	19.16	19.56	19.06	19.55	7132433
2015-11-03	19.50	19.70	19.42	19.53	8949064
2015-11-04	19.55	19.69	19.45	19.48	6655015
2015-11-05	19.56	19.91	19.53	19.82	7309639
2015-11-06	20.31	20.62	20.25	20.49	9792049
2015-11-09	20.62	20.65	20.12	20.41	8782891
2015-11-10	20.38	20.64	20.20	20.63	9211842
2015-11-11	20.74	20.76	20.34	20.41	6389460
2015-11-12	20.23	20.31	20.02	20.06	7164326
2015-11-13	19.99	20.11	19.61	19.69	6662370
2015-11-16	19.57	19.78	19.47	19.78	7300384
2015-11-17	19.85	20.14	19.75	19.84	6272532
2015-11-18	19.97	20.38	19.80	20.36	8176647
2015-11-19	20.30	20.50	20.25	20.42	5635171
2015-11-20	20.52	20.56	20.24	20.26	6349123
2015-11-23	20.27	20.62	20.23	20.44	6100295
2015-11-24	20.34	20.53	20.19	20.51	7458799
2015-11-25	20.50	20.62	20.38	20.53	4384354
2015-11-27	20.58	20.65	20.41	20.64	2028682
2015-11-30	20.72	20.80	20.58	20.67	5937878
2015-12-01	20.80	21.11	20.69	21.02	10760866
2015-12-02	21.08	21.14	20.73	20.75	8022919
2015-12-03	20.91	21.04	20.41	20.48	9365959
2015-12-04	20.52	21.10	20.42	21.06	8496903
2015-12-07	20.96	21.06	20.64	20.79	9049409
2015-12-08	20.52	20.69	19.96	20.03	12692274
2015-12-09	19.98	20.24	19.66	19.76	10147308
2015-12-10	19.77	20.27	19.68	20.07	9002369
2015-12-11	19.71	19.89	19.50	19.71	9853339
2015-12-14	19.80	19.98	19.43	19.85	10899253
2015-12-15	20.12	20.65	19.93	20.52	8460346
2015-12-16	20.73	20.95	20.29	20.83	12474434
2015-12-17	20.90	20.96	20.27	20.29	10045469
2015-12-18	20.16	20.20	19.67	19.74	23181388
2015-12-21	19.87	19.97	19.59	19.86	6792105
2015-12-22	20.05	20.10	19.66	20.06	5880454
2015-12-23	20.21	20.48	20.07	20.46	5376698
2015-12-24	20.44	20.62	20.38	20.52	1600548
2015-12-28	20.40	20.48	20.12	20.45	4998551
2015-12-29	20.49	20.62	20.40	20.48	5496550
2015-12-30	20.41	20.48	20.23	20.25	5383701
2015-12-31	20.10	20.40	20.06	20.10	5378986
2016-01-04	19.48	19.68	19.34	19.55	11600458
2016-01-05	19.56	19.73	19.39	19.61	8993969
2016-01-06	19.21	19.41	19.11	19.32	8937539
2016-01-07	18.93	19.07	18.68	18.71	11183231
2016-01-08	18.77	18.95	18.35	18.39	9007275
2016-01-11	18.46	18.62	18.03	18.17	10964652
2016-01-12	18.41	18.41	17.94	18.27	8673506
2016-01-13	18.42	18.45	17.33	17.33	18186202
2016-01-14	17.49	17.82	17.09	17.65	15342108
2016-01-15	17.04	17.24	16.75	17.12	10111817
2016-01-19	17.41	17.44	16.72	16.88	9522086
2016-01-20	16.51	16.72	15.95	16.53	18492411
2016-01-21	16.76	17.25	15.72	15.73	21771317
2016-01-22	16.09	16.18	15.66	15.94	20065362
2016-01-25	15.78	15.88	14.90	15.01	24445604
2016-01-26	15.14	15.40	15.05	15.23	17255185
2016-01-27	15.15	15.87	15.12	15.42	11566837
2016-01-28	15.68	15.96	15.44	15.57	10970074
2016-01-29	15.64	15.81	15.48	15.80	11539609
2016-02-01	15.77	15.81	15.54	15.75	9965857
2016-02-02	15.47	15.60	15.19	15.33	8785132
2016-02-03	15.55	15.57	14.90	15.36	10962707
2016-02-04	15.31	15.76	15.31	15.53	8712420
2016-02-05	15.56	15.73	15.26	15.33	10519746
2016-02-08	15.05	15.33	14.52	14.80	10721922
2016-02-09	14.54	15.01	14.45	14.83	8490441
2016-02-10	14.98	15.12	14.66	14.67	9804045
2016-02-11	14.22	14.41	13.84	13.94	13541322
2016-02-12	14.26	14.89	14.21	14.87	10604515
2016-02-16	14.92	15.78	14.92	15.58	13441793
2016-02-17	15.75	15.92	15.32	15.41	10156616
2016-02-18	15.48	15.66	15.02	15.15	7721555
2016-02-19	15.05	15.32	14.91	15.28	6461461
2016-02-22	15.47	15.70	15.40	15.67	6385941
2016-02-23	15.60	15.64	15.00	15.10	8010902
2016-02-24	14.85	15.10	14.56	15.05	7892468
2016-02-25	15.15	15.32	15.04	15.30	7226933
2016-02-26	15.47	15.92	15.30	15.68	7817084
2016-02-29	15.60	15.65	15.20	15.26	8223165
2016-03-01	15.39	16.20	15.39	16.16	9532711
2016-03-02	16.19	16.50	16.10	16.49	8960869
2016-03-03	16.44	16.86	16.40	16.86	6484036
2016-03-04	17.07	17.25	16.92	17.13	7730683
2016-03-07	17.07	17.12	16.89	17.04	6799920
2016-03-08	16.90	16.97	16.59	17.04	7644283
2016-03-09	16.74	16.84	16.53	16.60	4911668
2016-03-10	16.78	16.94	16.50	16.60	7717366
2016-03-11	16.94	17.42	16.94	17.40	6548910
2016-03-14	17.30	17.50	17.11	17.29	6227352
2016-03-15	17.08	17.23	17.00	17.19	6779116
2016-03-16	17.17	17.32	16.72	16.84	10135481
2016-03-17	16.78	17.01	16.54	16.98	8888084
2016-03-18	17.11	17.44	17.00	17.36	13947471
2016-03-21	17.34	17.57	17.25	17.37	6647242
2016-03-22	17.20	17.52	17.14	17.38	7035857
2016-03-23	17.30	17.37	17.17	17.21	4553829
2016-03-24	17.21	17.21	17.16	17.10	7000
2016-03-28	17.16	17.22	16.92	17.09	5172729
2016-03-29	16.81	16.81	16.48	17.09	8562717
2016-03-30	16.87	17.09	16.77	16.87	4858915
2016-03-31	16.85	16.93	16.58	16.87	6208188
2016-04-01	16.39	16.82	16.29	16.80	7777177
2016-04-04	16.82	17.01	16.63	16.75	6608265
2016-04-05	16.50	16.68	16.36	16.44	6897492
2016-04-06	16.25	16.65	16.23	16.49	8863645
2016-04-07	16.28	16.36	16.02	16.13	12224120
2016-04-08	16.39	16.62	16.26	16.30	6200236
2016-04-11	16.43	16.75	16.36	16.43	6383534
2016-04-12	16.49	16.73	16.44	16.65	6716704
2016-04-13	16.82	17.45	16.81	17.41	7539158
2016-04-14	17.42	17.95	17.35	17.73	10393594
2016-04-15	17.75	17.82	17.59	17.67	7461217
2016-04-18	17.50	17.92	17.42	17.70	7814853
2016-04-19	17.75	18.13	17.72	18.11	9035290
2016-04-20	18.17	18.43	17.99	18.39	9730440
2016-04-21	18.79	19.06	18.40	18.53	12052616
2016-04-22	18.61	18.72	18.47	18.62	9432548
2016-04-25	18.60	18.64	18.28	18.53	5224399
2016-04-26	18.58	18.77	18.46	18.75	8505772
2016-04-27	18.67	18.88	18.45	18.73	7830709
2016-04-28	18.56	18.73	18.37	18.49	6425852
2016-04-29	18.42	18.48	18.16	18.31	8684895
2016-05-02	18.35	18.48	18.11	18.45	5782369
2016-05-03	18.20	18.32	17.78	18.03	5613190
2016-05-04	17.91	17.95	17.40	17.54	6414715
2016-05-05	17.57	17.66	17.36	17.49	6635968
2016-05-06	17.27	17.48	17.22	17.48	5616125
2016-05-09	17.49	17.59	17.25	17.33	4718319
2016-05-10	17.45	17.81	17.33	17.73	4976198
2016-05-11	17.63	17.96	17.59	17.65	5339588
2016-05-12	17.78	17.93	17.43	17.55	5061222
2016-05-13	17.51	17.73	17.07	17.15	6219898
2016-05-16	17.24	17.64	17.04	17.60	9565683
2016-05-17	17.56	17.82	17.35	17.48	6629757
2016-05-18	17.49	18.32	17.47	18.28	13521577
2016-05-19	18.10	18.36	17.85	18.14	8796085
2016-05-20	18.21	18.46	18.14	18.28	6981071
2016-05-23	18.23	18.38	18.01	18.13	6206553
2016-05-24	18.25	18.57	18.20	18.37	6833809
2016-05-25	18.42	18.88	18.42	18.82	6568956
2016-05-26	18.83	18.89	18.50	18.60	4193116
2016-05-27	18.73	18.86	18.60	18.85	4794495
2016-05-31	18.93	19.00	18.75	18.87	8716100
2016-06-01	18.62	19.02	18.47	19.02	8709149
2016-06-02	18.92	19.32	18.83	19.30	8943287
2016-06-03	18.86	18.88	18.34	18.82	8141849
2016-06-06	18.89	19.34	18.72	19.20	7680858
2016-06-07	19.04	19.23	18.99	19.00	6678221
2016-06-08	19.02	19.14	18.94	18.98	4455204
2016-06-09	18.82	18.83	18.55	18.73	5591047
2016-06-10	18.45	18.55	18.33	18.53	5827146
2016-06-13	18.35	18.66	18.29	18.32	6129092
2016-06-14	18.20	18.40	17.77	17.83	6019679
2016-06-15	17.86	18.42	17.82	18.03	8552414
2016-06-16	17.87	17.90	17.58	17.86	6961664
2016-06-17	17.89	18.24	17.76	18.21	12170840
2016-06-20	18.58	18.88	18.36	18.40	10209102
2016-06-21	18.45	18.54	18.20	18.41	10842748
2016-06-22	18.40	18.77	18.40	18.44	5717480
2016-06-23	18.72	19.12	18.72	19.11	5494988
2016-06-24	17.90	18.17	17.50	17.50	11595183
2016-06-27	17.20	17.22	16.14	16.26	10151616
2016-06-28	16.47	16.68	16.25	16.64	12729447
2016-06-29	16.76	17.13	16.58	17.12	13175301
2016-06-30	17.28	17.59	17.15	17.59	15029944
2016-07-01	17.44	17.62	17.30	17.43	6242963
2016-07-05	17.02	17.12	16.60	16.70	6584758
2016-07-06	16.40	16.90	16.26	16.77	7186374
2016-07-07	17.01	17.14	16.71	16.95	4655094
2016-07-08	17.27	17.46	17.20	17.25	7059841
2016-07-11	17.41	17.57	17.31	17.42	3693237
2016-07-12	17.69	17.90	17.61	17.89	6148457
2016-07-13	17.91	17.98	17.69	17.94	6763922
2016-07-14	18.34	18.51	18.24	18.44	6064348
2016-07-15	18.59	18.61	18.38	18.54	7696580
2016-07-18	18.45	18.55	18.36	18.43	3738297
2016-07-19	18.38	18.56	18.26	18.41	4172335
2016-07-20	18.46	18.48	18.27	18.39	3984891
2016-07-21	18.34	18.50	18.21	18.26	6772197
2016-07-22	18.32	18.45	18.16	18.43	3717378
2016-07-25	18.38	18.51	18.35	18.42	3740546
2016-07-26	18.37	18.67	18.25	18.66	5571417
2016-07-27	18.64	18.85	18.54	18.65	7773216
2016-07-28	18.65	19.01	18.48	18.92	9015966
2016-07-29	18.93	19.10	18.78	18.98	5967317
2016-08-01	19.05	19.06	18.72	18.78	6510826
2016-08-02	18.69	18.83	18.46	18.58	5365464
2016-08-03	18.61	19.01	18.61	18.96	6622879
2016-08-04	19.00	19.11	18.81	18.87	5511893
2016-08-05	19.10	19.57	18.93	19.57	8247415
2016-08-08	19.62	19.72	19.38	19.40	6385385
2016-08-09	19.37	19.53	19.35	19.40	3145821
2016-08-10	19.40	19.48	19.07	19.09	4050196
2016-08-11	19.13	19.27	19.06	19.24	4856504
2016-08-12	19.12	19.21	18.94	19.11	3081718
2016-08-15	19.18	19.47	18.95	19.45	3116386
2016-08-16	19.32	19.54	19.32	19.41	3959351
2016-08-17	19.39	19.55	19.33	19.52	5852040
2016-08-18	19.50	19.62	19.47	19.58	5185842
2016-08-19	19.59	19.64	19.45	19.59	4108914
2016-08-22	19.57	19.65	19.48	19.62	3499187
2016-08-23	19.67	19.72	19.52	19.52	4762365
2016-08-24	19.55	19.65	19.41	19.45	4853179
2016-08-25	19.42	19.64	19.34	19.59	5076355
2016-08-26	19.67	19.87	19.55	19.69	4751036
2016-08-29	19.74	19.93	19.70	19.81	4416841
2016-08-30	19.86	20.18	19.77	20.16	6274041
2016-08-31	20.18	20.22	19.90	20.16	5652675
2016-09-01	20.22	20.27	19.78	20.04	4985822
2016-09-02	20.11	20.14	19.90	20.10	4294094
2016-09-06	20.13	20.20	19.70	19.87	5004906
2016-09-07	19.79	20.06	19.70	20.02	4312462
2016-09-08	20.08	20.19	19.95	20.14	3965698
2016-09-09	20.10	20.26	19.93	19.93	5934910
2016-09-12	19.86	20.26	19.65	20.21	5739771
2016-09-13	20.29	20.30	19.76	20.22	13236106
2016-09-14	20.30	20.78	20.10	20.37	13660374
2016-09-15	20.27	20.67	20.25	20.54	7227506
2016-09-16	20.38	20.56	20.30	20.46	11059730
2016-09-19	20.59	20.72	20.50	20.63	6840226
2016-09-20	20.71	20.79	20.57	20.64	7533405
2016-09-21	20.71	20.85	20.54	20.74	7404512
2016-09-22	20.88	21.04	20.75	20.80	8259580
2016-09-23	20.66	21.11	20.66	20.92	5734081
2016-09-26	20.78	20.80	20.43	20.46	7876182
2016-09-27	20.36	20.74	20.29	20.72	7075932
2016-09-28	20.66	20.71	20.32	20.54	8417062
2016-09-29	20.42	20.79	20.13	20.24	8316443
2016-09-30	20.35	20.66	20.30	20.46	6055801
2016-10-03	20.34	20.61	20.28	20.35	6026189
2016-10-04	20.25	20.71	20.25	20.47	9247985
2016-10-05	20.44	20.89	20.44	20.74	7166042
2016-10-06	20.80	20.94	20.55	20.74	5597445
2016-10-07	20.65	20.82	20.48	20.69	6015005
2016-10-10	20.76	20.87	20.64	20.68	6503817
2016-10-11	20.25	20.76	20.24	20.39	7407111
2016-10-12	20.44	20.58	20.34	20.37	6378439
2016-10-13	20.17	20.23	19.64	19.74	12800135
2016-10-14	19.97	20.16	19.68	19.80	17027636
2016-10-17	19.81	19.84	19.57	19.58	8249134
2016-10-18	19.96	19.97	19.58	19.87	9141310
2016-10-19	19.91	20.69	19.87	20.52	17204890
2016-10-20	20.31	21.13	20.30	21.02	17496775
2016-10-21	20.87	21.25	20.83	21.21	6436276
2016-10-24	21.40	21.46	21.25	21.31	5864933
2016-10-25	21.26	21.45	21.19	21.28	7439580
2016-10-26	21.23	21.69	21.11	21.67	6615698
2016-10-27	21.82	22.07	21.71	21.82	8360222
2016-10-28	21.90	21.92	21.49	21.61	5832413
2016-10-31	21.74	21.96	21.66	21.76	6959521
2016-11-01	21.90	22.08	21.44	21.85	6928286
2016-11-02	21.78	21.78	21.49	21.62	5955588
2016-11-03	21.66	21.76	21.34	21.42	5409625
2016-11-04	21.41	21.55	21.19	21.21	8043792
2016-11-07	21.70	21.97	21.68	21.90	6174300
2016-11-08	21.81	21.84	21.51	21.65	7178314
2016-11-09	22.22	23.13	22.09	22.95	14189621
2016-11-10	23.25	23.93	23.09	23.74	13716036
2016-11-11	23.70	24.51	23.56	24.47	10993569
2016-11-14	24.81	25.61	24.77	25.27	12131957
2016-11-15	25.12	25.68	24.66	25.67	9359063
2016-11-16	25.19	25.37	24.77	24.90	10863308
2016-11-17	25.00	25.45	24.81	25.43	6275744
2016-11-18	25.43	25.75	25.28	25.68	5613626
2016-11-21	25.75	25.89	25.61	25.85	6480572
2016-11-22	26.00	26.19	25.75	26.14	9325351
2016-11-23	26.28	26.63	26.08	26.29	10900605
2016-11-25	26.38	26.41	26.08	26.14	3297388
2016-11-28	26.01	26.18	25.27	25.38	9961981
2016-11-29	25.50	25.73	25.31	25.39	6859196
2016-11-30	25.89	26.21	25.66	26.02	11881443
2016-12-01	26.23	26.70	26.07	26.44	7542319
2016-12-02	26.40	26.43	25.82	25.89	8486962
2016-12-05	26.23	26.31	25.96	26.09	5712399
2016-12-06	26.29	26.34	25.86	26.32	6346449
2016-12-07	26.37	26.58	26.09	26.55	8108337
2016-12-08	26.75	27.12	26.41	26.98	8131370
2016-12-09	26.97	27.00	26.62	26.89	6558592
2016-12-12	26.90	26.99	26.47	26.54	7185315
2016-12-13	26.72	26.88	26.34	26.76	6125445
2016-12-14	26.52	27.31	26.35	26.91	9315254
2016-12-15	27.04	27.32	26.82	27.20	7213253
2016-12-16	27.10	27.42	26.74	26.80	10181183
2016-12-19	26.72	27.26	26.65	27.23	7136217
2016-12-20	27.38	27.88	27.26	27.79	5873079
2016-12-21	27.83	27.84	27.60	27.69	3270783
2016-12-22	27.73	27.78	27.45	27.62	3482554
2016-12-23	27.65	27.69	27.45	27.68	2275533
2016-12-27	27.69	27.82	27.63	27.76	2416194
2016-12-28	27.63	27.70	27.23	27.26	2906561
2016-12-29	27.30	27.34	26.60	26.73	5521661
2016-12-30	26.83	27.08	26.63	26.97	4901569
2017-01-03	27.33	27.56	26.82	27.05	6369018
2017-01-04	27.10	27.60	27.05	27.42	4651827
2017-01-05	27.28	27.35	26.55	26.64	8035185
2017-01-06	26.84	27.07	26.61	26.87	6093898
2017-01-09	26.73	26.94	26.52	26.76	3818071
2017-01-10	26.85	27.32	26.73	27.07	5239502
2017-01-11	26.83	27.10	26.68	27.09	5900157
2017-01-12	26.98	27.06	26.54	26.91	4526279
2017-01-13	27.01	27.69	27.00	27.29	5095736
2017-01-17	27.02	27.10	25.69	26.03	14325146
2017-01-18	26.15	26.34	25.86	26.33	9338897
2017-01-19	26.41	26.60	25.97	25.99	5618710
2017-01-20	26.17	26.44	26.07	26.29	5433660
2017-01-23	26.29	26.57	26.15	26.50	7614468
2017-01-24	26.73	26.76	25.66	26.60	12164961
2017-01-25	26.80	26.99	26.62	26.91	9686555
2017-01-26	27.02	27.25	26.88	27.11	5173801
2017-01-27	27.20	27.23	26.67	26.76	5038264
2017-01-30	26.58	26.60	25.96	26.33	6398303
2017-01-31	26.01	26.40	26.01	26.10	8928823
2017-02-01	26.37	26.60	26.10	26.24	6181538
2017-02-02	25.97	26.09	25.76	25.94	6590906
2017-02-03	26.46	26.67	26.15	26.52	6312082
2017-02-06	26.43	26.86	26.36	26.76	6250956
2017-02-07	26.84	26.88	26.30	26.49	4923643
2017-02-08	26.23	26.32	25.68	25.89	7384282
2017-02-09	26.00	26.33	25.86	26.15	7587291
2017-02-10	26.38	26.66	26.21	26.51	4849787
2017-02-13	26.68	26.94	26.62	26.74	4321748
2017-02-14	26.70	27.58	26.64	27.55	6563790
2017-02-15	27.78	27.78	27.29	27.56	6620680
2017-02-16	27.54	27.67	27.42	27.60	6024698
2017-02-17	27.38	27.55	27.23	27.54	3990251
2017-02-21	27.66	27.82	27.42	27.57	4878192
2017-02-22	27.42	27.59	27.27	27.50	5974243
2017-02-23	27.60	27.60	27.14	27.47	4619311
2017-02-24	27.21	27.34	27.02	27.32	5504089
2017-02-27	27.38	27.74	27.24	27.57	4637841
2017-02-28	27.50	27.62	27.31	27.44	6387803
2017-03-01	27.87	28.97	27.83	28.75	7880303
2017-03-02	28.78	28.84	27.73	27.74	6533487
2017-03-03	27.61	27.99	27.53	27.84	5062543
2017-03-06	27.54	27.69	27.15	27.54	5069107
2017-03-07	27.51	27.64	27.26	27.37	4488878
2017-03-08	27.79	27.85	27.32	27.37	5920528
2017-03-09	27.46	27.78	27.39	27.49	3881620
2017-03-10	27.67	27.77	26.64	27.16	8208622
2017-03-13	27.13	27.23	26.90	26.96	4222102
2017-03-14	26.74	26.97	26.33	26.75	4538277
2017-03-15	27.08	27.08	26.29	26.45	4710558
2017-03-16	26.58	26.80	26.43	26.65	5421830
2017-03-17	26.66	26.77	26.22	26.35	11694319
2017-03-20	26.33	26.56	26.13	26.19	6475443
2017-03-21	26.37	26.37	24.78	24.91	9966815
2017-03-22	24.86	25.14	24.30	24.84	7864793
2017-03-23	24.76	25.39	24.66	25.06	7080049
2017-03-24	25.09	25.19	24.67	24.89	5978004
2017-03-27	24.28	24.78	24.02	24.73	5981366
2017-03-28	24.51	25.47	24.51	25.24	5956017
2017-03-29	25.14	25.28	24.84	25.04	6560997
2017-03-30	25.02	25.88	24.95	25.73	5986054
2017-03-31	25.58	25.70	25.39	25.40	3606714
2017-04-03	25.54	25.57	24.99	25.29	5680149
2017-04-04	25.14	25.46	25.09	25.35	4240081
2017-04-05	25.62	25.76	24.89	24.90	4574172
2017-04-06	24.93	25.36	24.69	25.18	4004443
2017-04-07	24.98	25.24	24.84	25.01	5332115
2017-04-10	25.10	25.18	24.63	24.80	5018441
2017-04-11	24.66	24.78	24.24	24.69	7388364
2017-04-12	24.64	24.69	24.18	24.33	6222977
2017-04-13	24.24	24.51	23.91	23.93	6770296
2017-04-17	23.95	24.50	23.78	24.40	5744861
2017-04-18	24.21	24.40	23.83	24.01	6213594
2017-04-19	24.25	24.49	24.07	24.21	5729030
2017-04-20	24.31	25.07	24.31	24.95	7889080
2017-04-21	24.86	25.18	24.51	24.62	6046220
2017-04-24	25.35	25.58	25.15	25.33	7715882
2017-04-25	25.40	25.59	24.87	25.01	8871412
2017-04-26	25.05	25.28	24.91	24.97	8644032
2017-04-27	25.04	25.05	24.41	24.65	7590905
2017-04-28	24.62	24.85	24.42	24.43	4879891
2017-05-01	24.58	24.97	24.38	24.79	7179863
2017-05-02	24.81	24.87	24.33	24.46	5123698
2017-05-03	24.35	24.79	24.27	24.72	6300972
2017-05-04	24.94	25.16	24.70	24.91	6371017
2017-05-05	25.00	25.04	24.71	24.80	3307680
2017-05-08	24.77	25.04	24.75	24.94	3051645
2017-05-09	25.01	25.16	24.71	24.84	4849326
2017-05-10	24.76	24.92	24.59	24.63	6336143
2017-05-11	24.50	24.67	24.19	24.44	4592722
2017-05-12	24.19	24.30	23.80	24.16	6138977
2017-05-15	24.19	24.65	24.09	24.64	5595766
2017-05-16	24.64	24.95	24.62	24.90	5831916
2017-05-17	24.22	24.51	23.57	23.78	9406698
2017-05-18	23.75	24.06	23.54	23.82	7426726
2017-05-19	23.86	24.41	23.77	24.18	6230454
2017-05-22	24.28	24.57	24.14	24.39	5354733
2017-05-23	24.49	24.82	24.23	24.74	5388679
2017-05-24	24.73	24.76	24.31	24.48	6538644
2017-05-25	24.54	24.86	24.39	24.47	4992022
2017-05-26	24.45	24.53	24.24	24.26	4653571
2017-05-30	24.16	24.20	23.74	24.05	4845362
2017-05-31	24.07	24.10	23.57	23.74	9368606
2017-06-01	23.29	24.09	23.20	24.03	6326047
2017-06-02	23.82	23.92	23.60	23.64	8140905
2017-06-05	23.82	24.07	23.69	23.70	7081806
2017-06-06	23.45	23.76	23.23	23.62	6931406
2017-06-07	23.77	24.00	23.64	23.88	6188679
2017-06-08	23.82	24.73	23.78	24.33	6373665
2017-06-09	24.45	25.14	24.45	25.06	8017138
2017-06-12	25.06	25.56	24.90	25.19	6977200
2017-06-13	25.37	25.57	25.17	25.33	5491506
2017-06-14	24.88	25.65	24.85	25.58	8390472
2017-06-15	25.34	25.67	25.24	25.48	4345823
2017-06-16	25.10	25.58	25.08	25.47	6288973
2017-06-19	25.62	25.91	25.50	25.59	3915793
2017-06-20	25.58	25.69	25.24	25.56	5912232
2017-06-21	25.61	25.67	25.31	25.39	6682785
2017-06-22	25.35	25.37	24.88	25.14	6103030
2017-06-23	25.32	25.36	24.58	24.66	7618409
2017-06-26	24.68	25.06	24.59	24.82	3422789
2017-06-27	25.00	25.34	24.83	25.09	5336598
2017-06-28	25.23	25.57	25.19	25.49	5735353
2017-06-29	26.20	26.69	25.92	26.07	10133629
2017-06-30	26.24	26.35	25.77	25.96	5774587
2017-07-03	26.19	26.72	26.14	26.47	2930742
2017-07-05	26.52	26.76	26.32	26.58	4982090
2017-07-06	26.55	26.87	26.44	26.46	5320934
2017-07-07	26.55	26.62	26.31	26.48	4073564
2017-07-10	26.38	26.58	26.21	26.34	4950931
2017-07-11	26.35	26.49	26.01	26.19	6362991
2017-07-12	25.98	26.24	25.91	26.11	4854161
2017-07-13	26.18	26.29	26.06	26.29	4267335
2017-07-14	25.93	26.16	25.64	26.08	5390835
2017-07-17	26.00	26.29	25.87	26.16	4487220
2017-07-18	25.80	25.97	25.58	25.82	5344245
2017-07-19	25.90	26.00	25.59	25.80	6272392
2017-07-20	25.84	25.95	25.42	25.49	8663983
2017-07-21	25.61	26.39	25.51	26.18	9418838
2017-07-24	26.23	26.47	26.12	26.43	5727420
2017-07-25	26.86	27.08	26.50	26.59	10518931
2017-07-26	26.48	26.71	26.07	26.18	7257652
2017-07-27	26.23	26.38	25.99	26.14	5499000
2017-07-28	26.14	26.43	25.98	26.38	5554511
2017-07-31	26.47	26.79	26.40	26.70	4800412
2017-08-01	26.82	26.94	26.60	26.92	5271275
2017-08-02	26.88	27.01	26.78	26.96	4413662
2017-08-03	26.87	26.98	26.75	26.90	5930269
2017-08-04	27.17	27.60	27.03	27.18	5558316
2017-08-07	27.17	27.21	26.92	27.03	3585282
2017-08-08	27.00	27.86	26.92	27.45	6752072
2017-08-09	27.16	27.30	26.97	27.14	5881332
2017-08-10	26.86	26.95	26.33	26.38	5283268
2017-08-11	26.54	26.67	25.98	26.11	4345297
2017-08-14	26.39	26.75	26.37	26.68	3428202
2017-08-15	26.77	27.35	26.77	27.02	5650884
2017-08-16	27.13	27.23	26.70	26.83	7593516
2017-08-17	26.80	26.91	26.21	26.26	8052245
2017-08-18	26.15	26.54	26.12	26.33	8551131
2017-08-21	26.33	26.39	26.13	26.21	4230043
2017-08-22	26.29	26.62	26.29	26.62	5188296
2017-08-23	26.37	26.80	26.27	26.60	3592687
2017-08-24	26.71	26.91	26.66	26.85	3691132
2017-08-25	26.92	27.00	26.66	26.67	4254002
2017-08-28	26.73	26.83	26.47	26.59	4845857
2017-08-29	26.33	26.43	26.10	26.26	4285010
2017-08-30	26.28	26.49	26.25	26.30	3905272
2017-08-31	26.38	26.49	26.09	26.13	4751157
2017-09-01	26.18	26.61	26.12	26.41	3405057
2017-09-05	26.30	26.39	25.74	25.79	5569853
2017-09-06	25.97	26.05	25.63	25.77	4518361
2017-09-07	25.75	25.80	24.66	24.97	7888869
2017-09-08	25.07	25.33	24.86	25.10	5534302
2017-09-11	25.38	25.84	25.36	25.70	4777139
2017-09-12	25.80	26.30	25.75	26.18	3293342
2017-09-13	26.02	26.42	26.00	26.33	4493242
2017-09-14	26.35	26.49	26.08	26.31	4172122
2017-09-15	26.18	26.52	25.98	26.52	7980434
2017-09-18	26.61	26.99	26.55	26.87	5890213
2017-09-19	26.89	27.27	26.83	27.18	4862454
2017-09-20	27.12	27.53	26.94	27.41	4363149
2017-09-21	27.37	27.68	27.37	27.54	3928159
2017-09-22	27.40	27.55	27.20	27.31	4658375
2017-09-25	27.29	27.47	26.98	27.14	8878598
2017-09-26	27.21	27.48	27.13	27.39	3839341
2017-09-27	27.83	27.94	27.52	27.68	6295145
2017-09-28	27.62	27.68	27.32	27.59	5493883
2017-09-29	27.58	28.06	27.49	27.98	4977930
2017-10-02	27.76	27.98	27.60	27.87	4009793
2017-10-03	27.94	28.04	27.72	27.91	3477881
2017-10-04	27.94	28.02	27.79	27.81	3461276
2017-10-05	27.80	28.30	27.65	28.22	3279922
2017-10-06	28.26	28.45	27.99	28.19	3483241
2017-10-09	28.29	28.29	28.02	28.13	2248656
2017-10-10	28.18	28.43	28.07	28.42	2423574
2017-10-11	28.43	28.43	28.12	28.26	2833989
2017-10-12	28.41	28.41	28.01	28.15	6048885
2017-10-13	28.05	28.28	27.72	28.06	7080182
2017-10-16	28.01	28.37	28.01	28.37	4003125
2017-10-17	28.38	28.40	27.94	27.97	4497429
2017-10-18	28.16	28.18	27.91	28.07	3693636
2017-10-19	27.85	28.34	27.77	28.28	3545394
2017-10-20	28.61	28.66	28.43	28.60	3917086
2017-10-23	28.59	28.65	28.37	28.43	4892537
2017-10-24	27.99	28.71	27.99	28.60	7767904
2017-10-25	28.88	29.22	28.41	28.58	6990167
2017-10-26	28.64	29.01	28.50	28.85	5313936
2017-10-27	28.85	29.09	28.76	29.07	4293277
2017-10-30	28.88	29.21	28.81	29.01	4996573
2017-10-31	28.95	29.18	28.84	28.90	4594807
2017-11-01	29.07	29.23	28.89	28.96	3649760
2017-11-02	28.93	29.39	28.76	29.26	4086956
2017-11-03	29.16	29.26	29.05	29.12	3605249
2017-11-06	29.09	29.33	28.99	29.24	2985631
2017-11-07	29.23	29.37	28.42	28.45	4904942
2017-11-08	28.16	28.50	28.15	28.30	6401572
2017-11-09	28.09	28.42	27.79	28.01	6229928
2017-11-10	28.08	28.56	27.65	27.67	6799447
2017-11-13	27.52	28.28	27.38	28.19	8057981
2017-11-14	28.07	28.62	28.03	28.61	5786926
2017-11-15	28.44	28.61	28.20	28.46	5481894
2017-11-16	28.67	28.88	28.35	28.47	3942409
2017-11-17	28.18	28.54	28.13	28.45	3783161
2017-11-20	28.53	28.68	28.40	28.57	4814315
2017-11-21	28.71	28.71	28.42	28.48	3424059
2017-11-22	28.49	28.68	28.38	28.42	2672856
2017-11-24	28.53	28.55	28.16	28.20	2281089
2017-11-27	28.25	28.40	28.15	28.40	5402715
2017-11-28	28.50	29.27	28.40	29.24	6140830
2017-11-29	29.51	30.55	29.50	30.46	6388356
2017-11-30	30.67	31.12	30.44	30.51	7991378
2017-12-01	30.60	30.97	29.75	30.69	7486681
2017-12-04	31.21	31.83	31.17	31.36	7291799
2017-12-05	31.41	31.64	30.72	30.78	6429195
2017-12-06	30.75	31.05	30.45	30.58	8257928
2017-12-07	30.39	30.73	30.03	30.40	10673949
2017-12-08	30.67	30.73	29.90	30.37	10860189
2017-12-11	30.32	30.68	30.16	30.30	6977989
2017-12-12	30.26	30.71	30.15	30.45	7110477
2017-12-13	30.40	30.65	29.90	29.94	6761857
2017-12-14	30.07	30.10	29.59	29.67	9139292
2017-12-15	29.85	30.33	29.59	30.03	17129755
2017-12-18	30.34	30.82	30.16	30.47	10054915
2017-12-19	30.68	30.89	30.50	30.62	6286119
2017-12-20	30.93	31.07	30.46	30.51	5044997
2017-12-21	30.75	31.03	30.65	30.93	5550269
2017-12-22	31.12	31.12	30.62	30.84	2626878
2017-12-26	30.78	31.03	30.52	30.68	1978306
2017-12-27	30.76	30.81	30.55	30.66	2369114
2017-12-28	30.60	30.70	30.41	30.64	3330586
2017-12-29	30.68	30.78	30.34	30.34	3351699
2018-01-02	31.19	31.19	30.18	30.43	8378789
2018-01-03	30.40	30.64	30.29	30.52	5975942
2018-01-04	30.73	31.01	30.56	30.63	7453308
2018-01-05	30.72	30.81	30.43	30.71	6212813
2018-01-08	30.67	30.81	30.46	30.70	5896187
2018-01-09	30.82	31.53	30.76	31.25	4363964
2018-01-10	31.32	31.93	31.28	31.58	3413516
2018-01-11	31.68	31.90	31.54	31.86	4566188
2018-01-12	32.00	32.36	31.87	32.35	4346404
2018-01-16	32.40	32.69	32.09	32.28	6128903
2018-01-17	32.45	32.56	31.95	32.49	4410808
2018-01-18	32.53	32.65	32.07	32.17	4325279
2018-01-19	32.12	32.55	32.07	32.50	5417348
2018-01-22	32.50	32.88	32.33	32.77	7971228
2018-01-23	32.65	33.17	32.06	32.92	7393588
2018-01-24	33.17	33.40	32.91	33.33	5089713
2018-01-25	33.51	33.51	32.82	32.84	4496228
2018-01-26	32.94	33.40	32.84	33.35	3574471
2018-01-29	33.31	33.59	33.12	33.17	3012163
2018-01-30	32.97	33.38	32.88	33.02	4518280
2018-01-31	33.08	33.47	32.99	33.10	4431434
2018-02-01	33.15	33.67	32.98	33.66	4325502
2018-02-02	33.50	33.91	33.00	33.13	4954114
2018-02-05	32.68	33.30	31.52	31.70	7591402
2018-02-06	30.78	32.14	30.53	32.02	8297651
2018-02-07	31.94	32.79	31.83	32.34	5545899
2018-02-08	32.30	32.35	31.10	31.10	7178228
2018-02-09	31.66	32.15	30.89	31.98	8425363
2018-02-12	32.18	32.67	31.89	32.25	5447267
2018-02-13	32.09	32.49	31.92	32.39	3291870
2018-02-14	32.37	33.38	32.22	33.25	4637040
2018-02-15	33.45	33.53	33.10	33.20	3709580
2018-02-16	33.11	33.43	32.93	33.13	6874177
2018-02-20	33.03	33.44	33.03	33.21	3852039
2018-02-21	33.33	33.93	33.16	33.44	4510568
2018-02-22	33.63	33.71	32.75	32.87	6022328
2018-02-23	32.98	33.47	32.98	33.45	3004261
2018-02-26	33.71	33.77	33.31	33.76	3586382
2018-02-27	33.74	34.09	33.25	33.26	7025825
2018-02-28	33.42	33.75	33.04	33.05	6726406
2018-03-01	33.02	33.38	32.60	32.79	5035307
2018-03-02	32.53	33.01	32.11	32.91	4091256
2018-03-05	32.60	33.52	32.38	33.36	5013122
2018-03-06	33.56	33.75	33.04	33.66	3123720
2018-03-07	33.18	33.78	33.18	33.68	3662009
2018-03-08	33.73	33.84	33.12	33.67	3876568
2018-03-09	33.85	34.22	33.70	34.21	3854085
2018-03-12	34.20	34.41	33.97	34.26	4675955
2018-03-13	34.51	34.57	33.93	34.06	5183901
2018-03-14	33.95	34.14	33.51	33.62	4297159
2018-03-15	33.72	33.79	33.36	33.57	3431449
2018-03-16	33.72	34.06	33.59	33.72	9072569
2018-03-19	33.71	33.81	33.30	33.62	4021546
2018-03-20	33.81	33.91	33.48	33.53	4694564
2018-03-21	33.49	33.98	33.28	33.62	4187638
2018-03-22	33.21	33.33	32.27	32.30	6879608
2018-03-23	32.44	32.54	31.00	31.03	6910154
2018-03-26	31.59	32.19	31.26	32.12	4924573
2018-03-27	32.33	32.43	31.07	31.34	4655972
2018-03-28	31.27	31.71	30.89	31.56	6960618
2018-03-29	31.77	31.87	31.37	31.75	5226853
2018-04-02	31.67	31.75	30.45	30.95	6416854
2018-04-03	31.08	31.69	31.00	31.56	3833651
2018-04-04	31.01	32.37	30.91	32.28	5066501
2018-04-05	32.48	32.62	32.17	32.33	4303300
2018-04-06	31.98	32.08	30.78	31.24	5365100
2018-04-09	31.42	32.17	31.38	31.40	4276558
2018-04-10	31.85	31.96	31.53	31.78	3985512
2018-04-11	31.53	31.74	31.35	31.47	3420334
2018-04-12	31.72	32.46	31.65	32.26	4139047
2018-04-13	32.50	32.54	31.30	31.41	4879822
2018-04-16	31.65	31.71	31.21	31.49	4422829
2018-04-17	31.70	31.70	30.69	30.94	5807139
2018-04-18	31.00	31.29	30.73	30.78	4550534
2018-04-19	30.76	31.42	30.76	31.36	7234283
2018-04-20	31.43	31.72	31.24	31.42	4995781
2018-04-23	31.48	31.94	31.25	31.93	7073142
2018-04-24	33.00	33.89	32.70	33.25	11385289
2018-04-25	33.20	33.90	33.00	33.54	8342693
2018-04-26	33.45	34.07	33.34	33.62	5806026
2018-04-27	33.63	34.00	33.54	33.83	6273994
2018-04-30	33.98	34.17	33.17	33.17	5116005
2018-05-01	33.18	33.50	32.84	33.36	5756211
2018-05-02	33.22	33.31	32.69	32.75	7599820
2018-05-03	32.66	32.68	31.80	32.28	6024864
2018-05-04	32.12	32.71	31.87	32.63	5375502
2018-05-07	32.70	33.02	32.38	32.82	4574671
2018-05-08	32.90	33.46	32.73	33.10	4764969
2018-05-09	33.16	33.93	33.16	33.67	3363782
2018-05-10	33.64	34.16	33.40	33.94	3997090
2018-05-11	33.94	34.19	33.84	33.98	3717623
2018-05-14	34.04	34.20	33.95	34.03	3754971
2018-05-15	34.00	34.67	33.90	34.31	5855184
2018-05-16	34.16	34.47	34.11	34.35	5271493
2018-05-17	34.36	34.53	34.01	34.31	4980768
2018-05-18	34.25	34.27	33.55	33.56	5765370
2018-05-21	31.54	31.64	30.75	30.90	26880771
2018-05-22	31.12	32.16	31.03	31.89	16582826
2018-05-23	31.66	31.86	31.07	31.20	13001219
2018-05-24	31.11	31.81	30.91	31.76	12812371
2018-05-25	31.63	31.73	31.30	31.36	7708311
2018-05-29	31.01	31.20	30.13	30.29	10422498
2018-05-30	30.61	30.74	30.00	30.60	11183497
2018-05-31	30.56	30.77	30.39	30.58	7743887
2018-06-01	30.89	31.15	30.69	30.76	5772068
2018-06-04	30.82	31.10	30.78	31.00	4471345
2018-06-05	30.85	31.02	30.76	30.97	4419504
2018-06-06	31.14	31.75	31.03	31.65	6731142
2018-06-07	31.72	32.01	31.40	31.62	6015677
2018-06-08	31.64	31.89	31.45	31.81	5407973
2018-06-11	31.84	31.96	31.37	31.42	6088584
2018-06-12	31.51	31.69	31.09	31.28	7592120
2018-06-13	31.35	31.65	31.00	31.15	5344982
2018-06-14	31.17	31.29	30.69	30.84	5950093
2018-06-15	30.78	30.78	30.28	30.67	10964486
2018-06-18	30.51	30.81	30.32	30.67	5124220
2018-06-19	30.34	30.67	30.25	30.57	5699427
2018-06-20	30.81	30.93	30.63	30.71	6541627
2018-06-21	30.63	30.90	30.24	30.63	5473978
2018-06-22	30.85	30.86	30.03	30.10	6830424
2018-06-25	30.07	30.17	29.54	30.06	7224878
2018-06-26	30.07	30.15	29.38	29.60	6847177
2018-06-27	29.63	29.78	28.88	28.93	7450649
2018-06-28	28.84	29.07	28.55	28.74	7828733
2018-06-29	29.07	29.45	28.69	28.70	8713618
2018-07-02	28.63	29.12	28.58	29.08	5633724
2018-07-03	29.19	29.24	28.85	28.91	3614685
2018-07-05	29.05	29.20	28.78	28.82	5621600
2018-07-06	28.80	29.21	28.56	29.14	3902707
2018-07-09	29.30	30.03	29.25	29.96	6437713
2018-07-10	30.02	30.19	29.50	29.70	5475271
2018-07-11	29.56	29.97	29.50	29.57	5644877
2018-07-12	29.72	29.75	29.19	29.41	4794940
2018-07-13	29.19	29.40	28.89	29.09	5121733
2018-07-16	29.13	29.58	29.13	29.46	3671950
2018-07-17	29.44	29.68	29.37	29.52	4684521
2018-07-18	30.15	30.28	29.47	30.24	10344574
2018-07-19	29.92	29.92	28.29	28.31	13188840
2018-07-20	28.46	28.83	28.39	28.49	15014975
2018-07-23	28.55	29.35	28.55	29.19	9208294
2018-07-24	29.30	29.64	29.14	29.33	6449508
2018-07-25	29.25	29.52	29.09	29.27	7480309
2018-07-26	29.22	29.87	29.14	29.55	7941585
2018-07-27	29.68	29.99	29.46	29.51	8745576
2018-07-30	29.58	30.03	29.43	29.75	6140911
2018-07-31	29.75	29.98	29.47	29.59	6344888
2018-08-01	29.81	30.04	29.56	29.78	6684232
2018-08-02	29.59	30.16	29.47	30.01	6414713
2018-08-03	29.94	30.09	29.61	29.71	5858061
2018-08-06	29.69	29.74	29.36	29.56	4030955
2018-08-07	29.65	29.91	29.60	29.64	3977718
2018-08-08	29.90	29.93	29.52	29.85	2896273
2018-08-09	29.75	29.85	29.48	29.52	4031498
2018-08-10	29.15	29.42	29.06	29.34	4481167
2018-08-13	29.41	29.56	29.10	29.13	3958553
2018-08-14	29.20	29.66	29.20	29.62	3519499
2018-08-15	29.25	29.56	29.04	29.17	4651929
2018-08-16	29.45	30.04	29.37	29.84	3927639
2018-08-17	29.78	29.86	29.57	29.69	4442581
2018-08-20	29.68	29.90	29.57	29.83	2699298
2018-08-21	29.83	30.31	29.71	30.07	3734043
2018-08-22	29.95	29.99	29.73	29.75	3589223
2018-08-23	29.77	29.79	29.44	29.48	3758724
2018-08-24	29.58	29.66	29.40	29.45	2552046
2018-08-27	29.59	29.93	29.50	29.74	3842332
2018-08-28	29.82	29.94	29.65	29.71	3381941
2018-08-29	29.65	29.76	29.14	29.52	6874419
2018-08-30	29.38	29.47	29.19	29.28	7064255
2018-08-31	29.23	29.46	29.04	29.43	3879036
2018-09-04	29.73	29.85	29.48	29.74	4797247
2018-09-05	29.60	29.89	29.60	29.68	5054886
2018-09-06	29.69	29.84	29.49	29.50	4040021
2018-09-07	29.60	29.63	29.30	29.49	5257426
2018-09-10	29.63	29.64	29.23	29.42	3554023
2018-09-11	29.42	29.60	29.30	29.39	3783310
2018-09-12	29.32	29.32	28.75	28.87	4588068
2018-09-13	29.05	29.10	28.70	28.77	6152769
2018-09-14	29.37	29.37	28.83	29.02	4955492
2018-09-17	29.04	29.12	28.66	28.72	4408105
2018-09-18	28.71	28.88	28.62	28.85	5021644
2018-09-19	28.85	29.66	28.81	29.52	5458831
2018-09-20	29.63	30.13	29.63	29.79	5764785
2018-09-21	29.78	29.86	29.44	29.50	9683402
2018-09-24	29.46	29.74	28.85	29.01	4341902
2018-09-25	29.13	29.28	28.97	28.98	4307206
2018-09-26	29.17	29.19	28.41	28.45	3855221
2018-09-27	28.30	28.39	27.90	27.94	3885265
2018-09-28	27.75	28.23	27.43	27.92	8712915
2018-10-01	28.10	28.17	27.67	27.80	5285721
2018-10-02	27.88	28.07	27.63	27.93	4370545
2018-10-03	28.10	28.65	27.98	28.49	5017788
2018-10-04	28.52	29.00	28.34	28.50	8320798
2018-10-05	28.50	28.90	28.17	28.27	3861167
2018-10-08	28.35	28.76	28.14	28.67	3331060
2018-10-09	28.51	28.61	28.23	28.46	5193477
2018-10-10	28.84	28.84	27.94	27.96	5579087
2018-10-11	27.85	28.02	27.11	27.23	7274783
2018-10-12	27.56	27.82	26.32	26.84	9709465
2018-10-15	26.77	27.14	26.66	26.71	4971941
2018-10-16	26.77	27.08	26.41	26.84	4365438
2018-10-17	26.74	27.46	26.53	27.03	4602147
2018-10-18	26.93	27.23	26.37	26.41	5397714
2018-10-19	26.41	26.79	26.11	26.33	6782339
2018-10-22	26.37	26.43	25.32	25.38	10074546
2018-10-23	24.68	26.20	24.10	26.00	10448969
2018-10-24	26.19	26.19	24.92	24.97	12070452
2018-10-25	25.09	26.04	25.08	25.87	10484272
2018-10-26	25.53	26.27	25.53	25.86	10063169
2018-10-29	26.20	26.95	26.20	26.63	9726056
2018-10-30	26.70	26.91	26.21	26.86	10149863
2018-10-31	27.18	27.59	26.98	26.99	11524718
2018-11-01	27.16	27.40	26.97	27.10	7740004
2018-11-02	27.35	27.68	27.12	27.36	5297983
2018-11-05	27.42	27.73	27.35	27.57	4954553
2018-11-06	27.50	28.06	27.48	27.98	5404525
2018-11-07	28.02	28.10	27.30	27.76	6554219
2018-11-08	27.61	28.04	27.30	27.74	6176894
2018-11-09	27.73	28.09	27.64	27.96	6387153
2018-11-12	27.83	28.08	27.60	27.64	6347872
2018-11-13	27.59	28.13	27.56	27.69	5576815
2018-11-14	27.92	27.98	26.68	27.09	6937452
2018-11-15	26.80	27.63	26.52	27.60	6955671
2018-11-16	27.34	27.66	27.32	27.39	5181307
2018-11-19	27.43	27.72	27.11	27.37	4609885
2018-11-20	27.20	27.33	26.82	26.90	5246555
2018-11-21	26.97	27.26	26.59	26.80	3174857
2018-11-23	26.67	26.97	26.44	26.71	1144531
2018-11-26	27.01	27.49	26.85	27.26	3414709
2018-11-27	27.10	27.33	26.87	27.06	3977568
2018-11-28	27.15	27.44	26.70	27.42	5408593
2018-11-29	27.23	27.58	27.04	27.54	6241071
2018-11-30	27.42	28.09	27.35	27.93	6982136
2018-12-03	28.24	28.31	27.62	27.88	8021211
2018-12-04	27.71	27.89	25.95	26.08	8635664
2018-12-06	25.59	25.96	24.96	25.96	8156216
2018-12-07	25.98	26.39	25.38	25.59	5534376
2018-12-10	25.43	25.51	24.52	24.86	5741172
2018-12-11	25.13	25.37	24.38	24.59	5535537
2018-12-12	24.94	25.16	24.66	24.86	4665696
2018-12-13	24.89	24.99	24.21	24.28	6333003
2018-12-14	24.05	24.39	23.60	23.68	8861535
2018-12-17	23.66	24.08	23.50	23.74	9568014
2018-12-18	23.84	24.09	23.27	23.42	6059038
2018-12-19	23.39	23.72	22.63	22.80	9582688
2018-12-20	22.70	23.17	22.62	23.04	10035806
2018-12-21	23.01	23.57	22.71	22.73	11839963
2018-12-24	22.63	22.78	22.22	22.36	4807971
2018-12-26	22.42	23.54	22.12	23.53	7198358
2018-12-27	23.08	23.56	22.74	23.54	6257556
2018-12-28	23.38	23.74	23.19	23.37	5432068
2018-12-31	23.41	23.70	23.10	23.53	4096716
2019-01-02	23.17	24.21	23.11	24.20	5951166
2019-01-03	24.10	24.49	23.94	24.18	5772927
2019-01-04	24.64	24.90	24.46	24.76	6154931
2019-01-07	24.63	25.17	24.46	24.90	4732304
2019-01-08	25.11	25.14	24.54	25.03	4427935
2019-01-09	25.01	25.27	24.89	25.05	6292973
2019-01-10	24.95	25.07	24.64	24.92	5025432
2019-01-11	24.79	25.13	24.64	25.06	4185310
2019-01-14	24.88	25.42	24.77	25.37	4450563
2019-01-15	25.28	25.48	24.83	25.46	5453403
2019-01-16	25.65	26.30	25.54	26.26	5550441
2019-01-17	26.12	26.48	25.81	26.41	5731865
2019-01-18	26.63	27.03	26.24	27.00	7051266
2019-01-22	27.15	27.96	27.14	27.56	10147828
2019-01-23	27.79	27.90	27.26	27.57	4709635
2019-01-24	27.41	27.75	27.31	27.65	4886777
2019-01-25	27.92	28.02	27.61	27.78	3962616
2019-01-28	27.62	27.92	27.51	27.68	3901657
2019-01-29	27.65	27.79	27.40	27.43	4093776
2019-01-30	27.43	27.45	26.96	27.04	6512962
2019-01-31	26.86	27.03	26.40	26.82	6898518
2019-02-01	26.95	27.10	26.74	26.87	3651818
2019-02-04	26.81	27.15	26.67	27.14	5906108
2019-02-05	27.11	27.13	26.73	26.89	4239792
2019-02-06	26.74	27.01	26.63	26.72	4481552
2019-02-07	27.22	27.55	26.64	26.78	8603185
2019-02-08	26.72	26.87	26.16	26.43	5134749
2019-02-11	26.54	26.66	26.35	26.61	4608401
2019-02-12	26.87	27.24	26.82	27.07	4928368
2019-02-13	27.12	27.22	26.74	26.77	5262355
2019-02-14	26.53	26.71	26.36	26.52	4670699
2019-02-15	26.80	27.25	26.67	27.17	4904537
2019-02-19	27.09	27.65	26.95	27.51	5149338
2019-02-20	27.48	27.94	27.38	27.93	5303400
2019-02-21	27.95	27.98	27.60	27.74	5202832
2019-02-22	27.76	27.90	27.66	27.83	4745188
2019-02-25	27.96	28.11	27.67	27.70	5621679
2019-02-26	27.35	27.80	27.30	27.46	4437615
2019-02-27	27.39	27.86	27.32	27.81	6320916
2019-02-28	27.85	27.87	27.54	27.58	6957683
2019-03-01	27.80	28.06	27.55	27.57	6730239
2019-03-04	27.58	27.96	27.14	27.37	8370214
2019-03-05	27.35	27.48	26.75	27.40	9636671
2019-03-06	27.37	27.47	26.81	26.81	6604234
2019-03-07	26.65	27.14	26.43	26.60	15427245
2019-03-08	26.37	26.82	26.22	26.67	7098247
2019-03-11	26.82	27.21	26.58	27.07	5827598
2019-03-12	27.23	27.88	27.20	27.86	11097950
2019-03-13	27.97	28.23	27.80	27.98	6605879
2019-03-14	28.04	28.49	27.93	28.41	8239571
2019-03-15	28.42	28.59	28.25	28.32	9785316
2019-03-18	28.46	28.87	28.36	28.76	6090703
2019-03-19	28.96	29.00	27.73	27.82	9896881
2019-03-20	27.73	27.80	26.40	26.46	13265785
2019-03-21	26.38	26.38	25.42	25.48	49772964
2019-03-22	25.36	25.41	24.48	24.62	17102193
2019-03-25	24.68	24.99	24.17	24.42	9234535
2019-03-26	24.63	25.08	24.50	24.98	9769892
2019-03-27	24.83	25.20	24.72	24.95	10826920
2019-03-28	24.86	25.43	24.85	25.40	11870882
2019-03-29	25.64	25.78	25.18	25.22	10691430
2019-04-01	25.57	26.38	25.48	26.25	14375683
2019-04-02	26.15	26.63	26.06	26.22	8824436
2019-04-03	26.52	26.91	26.19	26.26	7998454
2019-04-04	26.17	26.84	26.17	26.75	9416156
2019-04-05	26.80	26.95	26.47	26.69	5612188
2019-04-08	26.66	26.91	26.58	26.87	7319210
2019-04-09	26.69	26.75	26.33	26.43	6073366
2019-04-10	26.45	26.73	26.21	26.72	6313827
2019-04-11	26.84	27.16	26.68	26.97	6802458
2019-04-12	27.40	27.96	27.17	27.66	9033155
2019-04-15	27.60	27.76	27.06	27.13	5983496
2019-04-16	27.13	27.81	27.04	27.73	8182340
2019-04-17	27.75	27.99	27.53	27.71	6068268
2019-04-18	27.73	27.82	27.28	27.50	7824873
2019-04-22	27.25	27.72	27.22	27.56	8936219
2019-04-23	27.44	28.48	27.29	28.35	11397157
2019-04-24	28.13	28.40	27.74	28.28	7744003
2019-04-25	28.16	28.53	27.97	28.26	7492084
2019-04-26	28.32	28.44	28.11	28.40	6924391
2019-04-29	28.45	29.05	28.41	28.75	6522688
2019-04-30	28.74	28.91	28.51	28.82	6268893
2019-05-01	28.80	29.13	28.28	28.50	10078050
2019-05-02	28.55	29.04	28.55	28.83	6301170
2019-05-03	28.96	29.18	28.86	28.98	5559769
2019-05-06	28.45	28.98	28.29	28.80	6461319
2019-05-07	28.40	28.60	27.90	28.08	6630424
2019-05-08	28.01	28.21	27.72	27.74	5807608
2019-05-09	27.42	27.92	27.29	27.83	5357370
2019-05-10	27.64	28.13	27.44	28.03	4444625
2019-05-13	27.30	27.83	27.04	27.08	8909771
2019-05-14	27.16	27.64	27.13	27.38	7171201
2019-05-15	27.01	27.20	26.63	27.00	7111331
2019-05-16	27.17	27.61	27.14	27.24	4422809
2019-05-17	26.95	27.60	26.94	27.28	7313900
2019-05-20	27.19	27.58	27.19	27.37	5004674
2019-05-21	27.44	27.60	27.27	27.42	4823177
2019-05-22	27.20	27.44	27.18	27.36	4767335
2019-05-23	27.06	27.20	26.84	27.02	8023659
2019-05-24	27.17	27.35	27.07	27.23	5542096
2019-05-28	27.22	27.39	27.02	27.06	7925490
2019-05-29	26.89	27.30	26.84	27.25	6506693
2019-05-30	27.31	27.50	26.63	26.89	4868443
2019-05-31	26.61	26.70	26.40	26.50	8431373
2019-06-03	26.43	26.95	26.29	26.57	6703649
2019-06-04	27.04	27.34	26.96	27.33	8037261
2019-06-05	27.26	27.35	26.83	27.17	7697284
2019-06-06	27.15	27.25	26.84	27.09	6160875
2019-06-07	27.03	27.07	26.76	26.83	5782361
2019-06-10	27.13	27.32	26.94	27.02	6921705
2019-06-11	27.22	27.64	27.19	27.41	6272182
2019-06-12	27.25	27.37	26.95	27.11	7410237
2019-06-13	27.26	27.54	27.14	27.21	6341893
2019-06-14	27.23	27.48	26.97	27.39	5843756
2019-06-17	27.39	27.63	26.90	26.97	7111837
2019-06-18	26.98	27.91	26.90	27.88	8542691
2019-06-19	28.00	28.39	27.23	27.29	8695994
2019-06-20	27.42	27.50	26.76	27.30	8431689
2019-06-21	27.24	27.58	27.20	27.36	11605944
2019-06-24	27.40	27.66	27.10	27.18	6383835
2019-06-25	27.13	27.28	26.80	27.09	7386738
2019-06-26	27.23	27.48	27.16	27.26	5545111
2019-06-27	27.16	27.52	27.07	27.29	4030967
2019-06-28	27.50	27.95	27.23	27.90	8183298
2019-07-01	28.19	28.48	28.06	28.32	6267098
2019-07-02	28.24	28.42	27.65	27.71	5008461
2019-07-03	27.85	28.11	27.72	28.10	2299998
2019-07-05	28.32	28.64	28.23	28.35	2636095
2019-07-08	28.24	28.24	27.95	28.06	4645428
2019-07-09	27.81	28.29	27.78	28.26	4312814
2019-07-10	28.28	28.30	27.60	27.64	5723851
2019-07-11	27.81	28.16	27.60	28.05	5608609
2019-07-12	27.98	28.23	27.82	28.20	4309447
2019-07-15	28.25	28.25	27.74	27.81	5823356
2019-07-16	27.91	27.96	27.64	27.85	4920360
2019-07-17	27.78	27.78	27.46	27.58	5674515
2019-07-18	27.56	28.09	27.45	27.81	4296234
2019-07-19	27.82	28.18	27.70	27.94	4309895
2019-07-22	27.88	27.98	27.65	27.82	6180093
2019-07-23	28.26	29.29	28.10	29.25	9840274
2019-07-24	29.13	29.76	29.13	29.66	6981167
2019-07-25	29.66	30.00	29.46	29.56	6211981
2019-07-26	29.50	30.16	29.42	30.04	4967470
2019-07-29	30.04	30.20	29.75	29.77	4570607
2019-07-30	29.49	29.89	29.42	29.88	4783774
2019-07-31	29.87	30.00	29.48	29.69	5788612
2019-08-01	29.60	29.74	28.23	28.37	6189847
2019-08-02	28.41	28.45	27.87	28.21	4044879
2019-08-05	27.67	27.76	26.72	26.98	5917885
2019-08-06	27.22	27.78	26.69	27.26	4829527
2019-08-07	26.73	26.73	26.07	26.54	5502013
2019-08-08	26.80	27.05	26.61	26.84	4826676
2019-08-09	26.71	26.93	26.41	26.74	3661884
2019-08-12	26.36	26.54	26.04	26.08	5161929
2019-08-13	26.03	26.65	25.83	26.44	5824730
2019-08-14	25.70	25.83	25.41	25.51	9994773
2019-08-15	25.59	25.75	25.07	25.22	5132419
2019-08-16	25.39	25.89	25.36	25.67	5335618
2019-08-19	26.12	26.23	25.91	25.92	3345112
2019-08-20	25.67	25.80	25.36	25.41	4525346
2019-08-21	25.52	25.71	25.39	25.55	4808833
2019-08-22	25.74	25.88	25.50	25.78	4685774
2019-08-23	25.59	25.83	24.97	25.08	8413888
2019-08-26	25.34	25.41	25.06	25.41	3490661
2019-08-27	25.51	25.56	25.08	25.30	8431155
2019-08-28	25.21	25.93	25.13	25.77	5015154
2019-08-29	25.99	26.40	25.99	26.31	4482896
2019-08-30	26.58	26.79	26.37	26.45	4240563
2019-09-03	26.18	26.25	25.46	25.74	5528596
2019-09-04	26.03	26.09	25.68	25.95	5370185
2019-09-05	26.50	27.01	26.27	26.75	5282221
2019-09-06	26.91	26.96	26.58	26.76	5534973
2019-09-09	26.95	27.65	26.89	27.53	6194180
2019-09-10	27.60	28.12	27.48	27.92	6290733
2019-09-11	27.84	27.97	27.39	27.79	6311327
2019-09-12	27.59	28.11	27.28	28.03	5386809
2019-09-13	28.32	28.66	28.18	28.38	4536366
2019-09-16	27.96	28.54	27.92	28.51	4594511
2019-09-17	28.36	28.49	27.89	28.18	5713810
2019-09-18	27.99	28.45	27.85	28.29	4308685
2019-09-19	28.23	28.44	27.93	27.95	4473483
2019-09-20	28.12	28.15	27.78	27.83	8158474
2019-09-23	27.58	27.83	27.43	27.72	4797120
2019-09-24	27.73	27.88	27.32	27.45	5499631
2019-09-25	27.39	27.80	27.32	27.66	3295116
2019-09-26	27.52	27.63	27.26	27.39	5249111
2019-09-27	27.40	27.71	27.13	27.48	4831479
2019-09-30	27.58	27.64	27.31	27.38	3654785
2019-10-01	27.52	27.66	26.46	26.47	4449755
2019-10-02	26.29	26.36	25.82	25.94	4184556
2019-10-03	25.86	26.10	25.46	26.08	4830365
2019-10-04	26.15	26.52	25.84	26.50	4580941
2019-10-07	26.49	26.62	26.26	26.29	3214158
2019-10-08	25.81	25.92	25.42	25.45	5921077
2019-10-09	25.74	25.79	25.57	25.66	4054749
2019-10-10	25.89	26.35	25.78	26.18	4585130
2019-10-11	26.99	27.14	26.77	26.85	5213512
2019-10-14	26.58	27.07	26.57	26.99	3692766
2019-10-15	27.10	27.57	26.90	27.38	3990367
2019-10-16	27.28	27.58	27.10	27.17	3897469
2019-10-17	27.35	27.42	26.95	27.08	5086981
2019-10-18	27.19	27.51	27.06	27.33	6307304
2019-10-21	27.57	28.04	27.57	28.02	6070205
2019-10-22	27.83	28.64	26.93	28.30	8448037
2019-10-23	28.11	28.38	27.98	28.27	5324428
2019-10-24	28.28	28.42	27.93	28.19	3485797
2019-10-25	28.62	29.25	28.49	29.05	9573405
2019-10-28	28.99	29.58	28.99	29.44	7465464
2019-10-29	29.29	29.67	29.07	29.63	6889731
2019-10-30	29.58	29.60	29.06	29.28	8114034
2019-10-31	29.10	29.28	28.68	29.08	7915031
2019-11-01	29.35	29.57	29.21	29.56	5209795
2019-11-04	29.80	30.15	29.74	30.08	6044043
2019-11-05	30.24	30.65	30.10	30.35	4962674
2019-11-06	30.37	30.49	30.10	30.43	5428738
2019-11-07	30.67	30.89	30.43	30.51	5180902
2019-11-08	30.41	30.64	30.39	30.56	3597509
2019-11-11	30.26	30.37	30.06	30.13	4751456
2019-11-12	30.19	30.31	29.94	30.11	4306973
2019-11-13	29.75	29.99	29.47	29.81	4535224
2019-11-14	29.74	29.91	29.58	29.78	3676152
2019-11-15	29.84	30.11	29.65	30.07	4760907
2019-11-18	30.05	30.12	29.68	29.85	4022209
2019-11-19	29.93	30.07	29.69	29.87	3151684
2019-11-20	29.75	29.96	29.53	29.76	3237687
2019-11-21	29.89	29.96	29.65	29.78	3398414
2019-11-22	29.86	30.19	29.86	30.10	4700894
2019-11-25	30.14	30.35	30.05	30.33	3717329
2019-11-26	30.14	30.31	30.08	30.23	4341009
2019-11-27	30.37	30.50	30.14	30.29	2803669
2019-11-29	30.18	30.49	30.12	30.19	1730924
2019-12-02	30.39	30.55	30.09	30.11	4450909
2019-12-03	29.49	29.77	29.30	29.49	6382175
2019-12-04	29.55	29.87	29.49	29.67	4206420
2019-12-05	29.81	29.99	29.67	29.87	4209384
2019-12-06	30.34	30.44	30.16	30.25	4065794
2019-12-09	30.25	30.37	30.17	30.23	3205209
2019-12-10	30.21	30.61	30.14	30.44	3635257
2019-12-11	30.47	30.61	30.27	30.34	2939417
2019-12-12	30.44	31.54	30.33	31.49	4698301
2019-12-13	31.41	31.64	30.95	30.97	4613360
2019-12-16	31.24	31.40	30.87	30.92	5675088
2019-12-17	31.02	31.40	30.78	31.31	5872864
2019-12-18	31.36	31.61	31.20	31.20	4830028
2019-12-19	31.30	31.30	30.95	31.00	4860915
2019-12-20	31.25	31.45	30.90	31.15	9662570
2019-12-23	31.15	31.23	30.90	30.95	2862253
2019-12-24	31.06	31.06	30.86	30.96	905232
2019-12-26	30.97	31.19	30.97	31.12	2081753
2019-12-27	31.11	31.18	30.83	30.90	2729206
2019-12-30	30.83	30.91	30.51	30.55	2766608
2019-12-31	30.61	30.78	30.53	30.74	3404169
2020-01-02	30.95	31.02	30.56	31.02	4618549
2020-01-03	30.51	30.62	30.19	30.44	4245343
2020-01-06	30.27	30.27	29.89	30.19	3652152
2020-01-07	30.02	30.16	29.70	29.85	4058115
2020-01-08	29.96	30.16	29.81	29.92	4795435
2020-01-09	30.13	30.25	29.93	30.25	5780252
2020-01-10	30.18	30.20	29.72	29.76	3832051
2020-01-13	29.85	29.87	29.62	29.86	3960387
2020-01-14	29.89	30.00	29.69	29.74	5539334
2020-01-15	29.53	29.54	28.94	29.03	4408861
2020-01-16	29.22	29.40	29.05	29.39	3426012
2020-01-17	29.55	29.63	29.30	29.45	5281616
2020-01-21	29.43	29.43	29.02	29.02	6437692
2020-01-22	29.25	29.40	28.56	29.34	7553013
2020-01-23	29.15	29.47	28.59	29.36	5503648
2020-01-24	29.28	29.38	28.51	28.84	4796367
2020-01-27	28.33	28.66	28.22	28.50	4688562
2020-01-28	28.65	29.02	28.58	28.86	4751055
2020-01-29	28.71	28.99	28.45	28.47	3459366
2020-01-30	28.23	29.22	28.08	29.19	8450113
2020-01-31	28.85	29.00	28.27	28.45	7780206
2020-02-03	28.69	29.18	28.68	28.98	4578473
2020-02-04	29.53	29.70	29.38	29.48	4715722
2020-02-05	29.94	30.26	29.78	30.18	5655097
2020-02-06	30.39	30.47	29.63	29.66	4520605
2020-02-07	29.53	29.63	29.31	29.49	3666445
2020-02-10	29.40	29.48	29.07	29.40	3189881
2020-02-11	29.47	29.77	29.44	29.51	4473671
2020-02-12	29.81	30.05	29.52	29.64	2652730
2020-02-13	29.46	29.85	29.38	29.83	2838401
2020-02-14	29.70	29.89	29.44	29.60	1918009
2020-02-18	29.55	29.66	28.94	29.24	2792197
2020-02-19	29.32	29.74	29.26	29.64	3505243
2020-02-20	29.45	30.08	29.45	29.83	3588178
2020-02-21	29.58	29.70	29.16	29.40	3598857
2020-02-24	28.50	28.66	28.09	28.31	5932008
2020-02-25	28.35	28.65	26.95	27.07	6472466
2020-02-26	27.32	27.49	26.62	26.65	5840720
2020-02-27	26.09	26.59	25.19	25.19	8155642
2020-02-28	24.41	24.76	23.73	24.40	11606905
2020-03-02	24.19	25.73	24.05	25.72	10718134
2020-03-03	25.72	26.04	24.10	24.44	11051276
2020-03-04	24.78	25.21	24.18	25.17	8068703
2020-03-05	24.13	24.20	23.31	23.68	7761234
2020-03-06	22.45	23.16	21.86	22.20	11039258
2020-03-09	20.02	20.22	18.25	18.30	9538784
2020-03-10	19.19	19.61	17.73	19.26	14120358
2020-03-11	18.55	18.81	17.38	17.66	16402473
2020-03-12	16.06	17.20	14.89	15.90	15085936
2020-03-13	17.40	18.03	16.16	17.63	9912648
2020-03-16	14.87	14.98	13.71	13.79	14846109
2020-03-17	14.21	14.69	13.05	13.95	12165694
2020-03-18	13.08	13.30	11.50	11.67	11484946
2020-03-19	11.78	13.74	11.10	13.07	11965438
2020-03-20	13.32	13.67	12.11	12.91	14915010
2020-03-23	13.02	13.07	11.62	12.16	11559253
2020-03-24	13.11	14.61	13.00	14.41	11749975
2020-03-25	14.72	15.54	13.98	14.82	11039712
2020-03-26	15.05	17.52	14.71	17.32	11915241
2020-03-27	16.25	17.72	16.14	17.15	11708801
2020-03-30	16.75	16.85	15.52	15.87	9790999
2020-03-31	15.63	15.86	14.73	14.85	9934182
2020-04-01	14.00	14.05	13.15	13.46	9353404
2020-04-02	13.21	14.60	13.20	14.28	8708091
2020-04-03	14.25	14.53	13.15	13.44	7931746
2020-04-06	14.42	15.61	14.40	15.47	10118222
2020-04-07	16.61	17.34	15.74	15.86	8668808
2020-04-08	16.16	16.79	15.97	16.69	7163594
2020-04-09	17.60	18.35	17.44	17.82	10667455
2020-04-13	18.18	18.18	17.01	17.37	8256393
2020-04-14	17.85	18.00	16.55	17.15	9040435
2020-04-15	16.17	16.27	15.52	15.73	12250888
2020-04-16	15.71	15.75	14.47	14.77	10716452
2020-04-17	15.68	16.76	15.64	16.63	10250444
2020-04-20	16.00	16.94	15.70	16.68	8585603
2020-04-21	16.04	17.08	15.62	16.26	11306491
2020-04-22	16.92	17.05	16.32	16.50	8011242
2020-04-23	16.64	17.19	16.52	16.86	8536559
2020-04-24	17.00	17.40	16.78	17.12	8428161
2020-04-27	17.29	18.45	17.23	18.35	6439620
2020-04-28	19.27	19.53	18.53	18.58	6413644
2020-04-29	19.45	20.07	19.23	19.69	6646587
2020-04-30	19.30	19.31	18.55	18.69	6142258
2020-05-01	17.97	18.15	17.50	17.77	5342989
2020-05-04	17.51	17.77	17.11	17.64	5472589
2020-05-05	18.17	18.40	17.35	17.37	5493338
2020-05-06	17.57	17.77	16.70	16.78	7340501
2020-05-07	17.08	17.85	17.03	17.33	6359830
2020-05-08	17.80	18.24	17.67	18.10	5411663
2020-05-11	17.60	17.67	16.95	17.19	5716918
2020-05-12	17.34	17.50	16.27	16.29	8000172
2020-05-13	16.13	16.14	15.18	15.70	13376476
2020-05-14	15.28	16.36	14.89	16.33	9130313
2020-05-15	16.01	16.29	15.81	16.12	7132717
2020-05-18	17.03	18.07	16.88	17.87	10653025
2020-05-19	17.63	17.80	17.00	17.03	7012854
2020-05-20	17.41	17.81	17.40	17.70	7080467
2020-05-21	17.57	17.97	17.21	17.45	6655697
2020-05-22	17.64	17.78	17.22	17.61	5876410
2020-05-26	18.52	19.59	18.23	19.19	9212094
2020-05-27	20.12	20.98	19.70	20.97	9498325
2020-05-28	21.02	21.17	19.98	20.13	7863317
2020-05-29	19.65	19.91	19.35	19.39	10798922
2020-06-01	19.58	20.07	19.34	19.82	5417065
2020-06-02	20.21	20.55	19.94	20.21	7438194
2020-06-03	20.90	21.51	20.81	21.36	8660982
2020-06-04	21.31	22.72	20.98	22.71	8489718
2020-06-05	24.00	24.92	23.28	23.49	11003407
2020-06-08	24.47	24.93	24.13	24.77	12236972
2020-06-09	23.83	24.41	23.49	24.08	8835819
2020-06-10	23.39	23.67	22.35	22.40	19356968
2020-06-11	20.57	21.50	19.67	19.75	10834656
2020-06-12	21.02	21.18	20.06	20.81	7169194
2020-06-15	19.72	21.64	19.59	21.46	10504172
2020-06-16	22.80	22.89	21.41	22.04	7253787
2020-06-17	22.08	22.33	21.47	21.48	8114284
2020-06-18	21.22	21.97	21.05	21.59	8145923
2020-06-19	22.06	22.11	20.76	20.79	31547013
2020-06-22	20.80	21.35	20.52	21.02	9928372
2020-06-23	21.50	21.78	21.07	21.08	8007999
2020-06-24	20.58	20.65	19.74	19.89	8176028
2020-06-25	19.77	20.59	19.63	20.50	6996888
2020-06-26	19.96	20.00	18.68	18.76	10954453
2020-06-29	18.88	19.15	18.48	18.74	6993596
2020-06-30	18.52	19.46	18.47	19.28	8561389
2020-07-01	19.31	19.31	18.40	18.44	7287920
2020-07-02	19.03	19.36	18.51	18.57	8235166
2020-07-06	19.11	19.39	18.61	18.86	5248890
2020-07-07	18.60	18.60	17.97	18.06	6953642
2020-07-08	18.01	18.34	17.72	18.14	6958038
2020-07-09	18.04	18.10	17.28	17.39	4676349
2020-07-10	17.43	18.42	17.40	18.39	6239953
2020-07-13	18.78	19.05	18.15	18.70	8050898
2020-07-14	18.69	18.71	17.97	18.15	7012558
2020-07-15	18.78	19.28	18.54	19.17	6096080
2020-07-16	18.81	19.56	18.76	19.16	4057143
2020-07-17	19.08	19.27	18.74	18.76	5026636
2020-07-20	18.66	18.81	18.43	18.45	4655964
2020-07-21	18.57	19.40	18.57	19.36	6667890
2020-07-22	19.12	19.50	19.02	19.42	7207642
2020-07-23	19.01	19.50	18.26	19.41	7436328
2020-07-24	19.55	19.88	19.37	19.54	6641556
2020-07-27	19.41	19.47	19.05	19.42	4916784
2020-07-28	19.29	19.54	19.19	19.27	5393447
2020-07-29	19.17	20.08	19.00	20.00	7435004
2020-07-30	19.46	19.84	18.95	19.69	6124253
2020-07-31	19.64	19.88	19.21	19.86	9862164
2020-08-03	19.98	19.98	19.56	19.64	4496583
2020-08-04	19.72	19.79	19.38	19.49	3589758
2020-08-05	19.76	19.94	19.63	19.87	4210478
2020-08-06	19.72	20.07	19.67	19.78	3778540
2020-08-07	19.65	20.46	19.51	20.45	4213577
2020-08-10	20.69	21.29	20.64	21.03	4406602
2020-08-11	21.60	22.18	21.37	21.48	6483670
2020-08-12	22.05	22.05	20.83	21.30	4760062
2020-08-13	21.06	21.23	20.72	20.74	3882405
2020-08-14	20.63	21.17	20.45	20.96	3283289
2020-08-17	20.80	20.89	20.56	20.72	5230797
2020-08-18	20.76	20.76	20.03	20.08	4722549
2020-08-19	20.14	20.46	19.93	20.16	3847651
2020-08-20	19.94	20.02	19.66	19.78	4660029
2020-08-21	19.76	19.97	19.51	19.56	3985591
2020-08-24	19.80	20.58	19.61	20.50	6350909
2020-08-25	20.75	21.00	20.39	20.71	4829103
2020-08-26	20.66	20.70	20.29	20.31	4998875
2020-08-27	20.41	21.05	20.33	20.94	4499911
2020-08-28	21.18	21.21	20.91	21.11	4262912
2020-08-31	20.98	21.00	20.65	20.66	4149329
2020-09-01	20.42	21.08	20.36	20.85	3690276
2020-09-02	20.89	21.39	20.63	21.29	4807301
2020-09-03	21.39	22.10	20.95	21.11	6668063
2020-09-04	21.77	21.96	21.09	21.63	5521719
2020-09-08	21.22	21.51	20.92	21.00	5836914
2020-09-09	21.18	21.29	20.87	21.12	3383055
2020-09-10	21.29	21.70	20.59	20.63	4986346
2020-09-11	20.72	21.15	20.54	21.05	4125527
2020-09-14	21.38	22.41	21.27	22.26	6653668
2020-09-15	22.40	22.43	21.66	21.87	5842968
2020-09-16	22.04	22.55	21.80	22.05	12531263
2020-09-17	21.65	22.15	21.47	21.87	7366984
2020-09-18	21.81	21.97	21.57	21.74	10229153
2020-09-21	21.18	21.36	20.58	20.86	7945319
2020-09-22	20.75	20.98	19.98	20.11	8013657
2020-09-23	20.17	20.67	19.55	19.56	5745713
2020-09-24	19.69	20.09	19.32	19.61	4236755
2020-09-25	19.96	20.58	19.52	20.47	6909939
2020-09-28	20.92	21.52	20.78	21.34	6739486
2020-09-29	21.23	21.36	20.69	20.99	5726402
2020-09-30	21.16	21.62	21.12	21.32	5976110
2020-10-01	21.15	21.29	20.83	21.03	4869253
2020-10-02	20.52	22.05	20.52	21.89	6405332
2020-10-05	21.99	22.93	21.99	22.75	5647394
2020-10-06	23.12	23.63	22.39	22.52	6100567
2020-10-07	22.99	23.60	22.80	23.33	4474455
2020-10-08	23.55	23.82	23.31	23.71	4255950
2020-10-09	23.92	23.93	23.23	23.38	5757833
2020-10-12	23.26	23.58	23.22	23.52	4613948
2020-10-13	23.32	23.41	22.88	23.12	6383433
2020-10-14	23.33	23.59	22.70	22.73	6537186
2020-10-15	22.69	23.52	22.65	23.40	5220486
2020-10-16	23.44	23.46	22.82	23.26	4284497
2020-10-19	23.40	23.56	23.02	23.05	3832207
2020-10-20	23.50	24.27	23.39	23.75	6650011
2020-10-21	23.64	23.99	23.48	23.50	5598052
2020-10-22	24.13	24.20	22.93	23.97	6607626
2020-10-23	24.31	24.59	23.79	24.42	6232554
2020-10-26	23.95	24.10	23.34	23.45	4478897
2020-10-27	23.32	23.50	22.90	22.91	4164815
2020-10-28	22.43	22.83	22.32	22.44	5165915
2020-10-29	22.35	23.28	22.10	23.10	3707808
2020-10-30	22.73	23.24	22.56	23.22	6116417
2020-11-02	23.55	24.23	23.22	24.11	4727494
2020-11-03	24.60	24.90	24.43	24.51	5485832
2020-11-04	23.92	23.95	22.67	23.10	6776535
2020-11-05	23.16	24.31	23.16	24.00	6101114
2020-11-06	24.29	24.31	22.94	23.21	4930623
2020-11-09	25.20	27.08	25.03	26.56	13913718
2020-11-10	26.41	26.58	26.07	26.34	9815632
2020-11-11	26.50	26.50	25.48	25.72	5980963
2020-11-12	25.27	25.27	24.46	24.86	6966316
2020-11-13	25.18	25.59	25.05	25.39	6519342
2020-11-16	26.69	26.69	25.91	26.25	7144375
2020-11-17	25.75	26.07	25.22	26.05	4994966
2020-11-18	26.10	26.61	25.69	25.70	5603842
2020-11-19	25.53	25.97	25.00	25.88	4843939
2020-11-20	25.44	25.71	25.11	25.29	5829089
2020-11-23	25.73	26.12	25.50	26.01	6035157
2020-11-24	26.60	27.47	26.51	27.26	6061398
2020-11-25	26.77	26.95	26.44	26.68	4899511
2020-11-27	26.60	26.71	26.03	26.28	2970691
2020-11-30	26.07	26.38	25.27	25.34	8550647
2020-12-01	25.90	26.46	25.79	26.20	5687586
2020-12-02	26.11	26.70	25.83	26.59	5976859
2020-12-03	26.62	27.00	26.34	26.83	5348478
2020-12-04	27.06	27.46	26.93	27.40	6907554
2020-12-07	27.42	27.47	26.84	27.38	4497688
2020-12-08	26.98	27.47	26.98	27.26	7063688
2020-12-09	27.51	28.11	27.47	27.73	5235641
2020-12-10	27.48	27.98	27.18	27.78	4580382
2020-12-11	27.35	27.56	26.99	27.34	4120485
2020-12-14	27.87	27.87	26.54	26.62	4671121
2020-12-15	26.89	27.24	26.58	27.09	3444601
2020-12-16	27.19	27.36	26.86	27.25	3229468
2020-12-17	27.34	27.34	26.74	27.13	3716276
2020-12-18	27.17	27.32	26.42	26.63	8719496
2020-12-21	26.90	27.42	26.57	27.17	6393019
2020-12-22	27.29	27.45	26.89	26.93	5442190
2020-12-23	27.12	27.88	27.07	27.73	3570292
2020-12-24	27.82	27.82	27.14	27.58	1477615
2020-12-28	27.78	28.04	27.49	27.53	2707451
2020-12-29	27.65	27.65	27.19	27.28	2782506
2020-12-30	27.01	27.41	27.01	27.28	2253100
2020-12-31	27.15	27.61	27.04	27.57	2503418
2021-01-04	27.76	27.96	26.83	27.23	4980463
2021-01-05	27.34	27.93	27.15	27.61	3476114
2021-01-06	28.36	30.46	28.29	30.26	10079563
2021-01-07	30.95	32.12	30.82	31.44	6308182
2021-01-08	31.50	31.50	30.60	31.18	5164958
2021-01-11	30.70	31.49	30.50	31.38	6048386
2021-01-12	31.42	31.91	31.25	31.82	5504164
2021-01-13	31.66	31.98	31.35	31.70	3931168
2021-01-14	31.80	32.82	31.67	32.54	5223468
2021-01-15	31.98	32.24	31.56	31.87	4431805
2021-01-19	31.95	32.39	31.76	32.07	4513570
2021-01-20	31.98	32.06	31.24	31.33	4872517
2021-01-21	31.32	31.68	30.38	30.68	4103446
2021-01-22	30.57	30.99	30.42	30.90	3559281
2021-01-25	30.25	30.58	29.46	30.40	4378517
2021-01-26	30.77	30.95	29.73	29.75	4283810
2021-01-27	29.09	29.09	28.25	28.44	8079853
2021-01-28	29.12	29.78	28.87	29.60	6342676
2021-01-29	29.51	29.83	28.73	28.93	5700328
2021-02-01	29.05	29.59	28.94	29.49	5181070
2021-02-02	29.97	30.83	29.88	30.32	5259573
2021-02-03	30.28	31.05	30.22	31.03	4286358
2021-02-04	31.15	32.35	31.14	32.09	5475477
2021-02-05	32.26	32.61	32.02	32.10	3717376
2021-02-08	32.10	32.62	32.10	32.57	3198623
2021-02-09	32.15	32.61	32.04	32.53	2942528
2021-02-10	32.82	33.19	32.46	32.61	3781321
2021-02-11	32.51	32.78	31.85	32.25	3566545
2021-02-12	32.19	32.76	32.05	32.51	3344302
2021-02-16	32.86	33.70	32.62	33.47	5104268
2021-02-17	33.50	33.92	33.14	33.53	3617396
2021-02-18	33.10	33.50	32.61	33.22	6140097
2021-02-19	33.53	34.70	33.40	34.54	5682199
2021-02-22	34.75	35.40	34.51	34.88	5521682
2021-02-23	35.14	35.25	34.31	35.08	6476315
2021-02-24	35.36	36.36	35.18	36.25	8044962
2021-02-25	36.75	36.85	35.22	35.30	8882467
2021-02-26	34.91	35.54	34.36	34.69	9869205
2021-03-01	35.36	36.13	35.22	36.00	8171527
2021-03-02	35.76	36.34	35.70	36.15	6892222
2021-03-03	36.38	36.65	35.79	35.91	9722456
2021-03-04	35.98	36.30	34.53	35.56	9923776
2021-03-05	37.21	37.38	35.22	36.77	8728736
2021-03-08	37.20	38.67	37.00	37.74	7269061
2021-03-09	37.07	37.48	36.21	36.71	8381185
2021-03-10	36.71	38.18	36.63	38.02	6583290
2021-03-11	37.64	38.80	37.50	38.01	7668275
2021-03-12	38.69	39.26	38.50	39.09	6929169
2021-03-15	38.96	39.21	37.93	38.42	8084573
2021-03-16	38.11	38.20	37.26	37.88	6586838
2021-03-17	38.41	39.04	38.08	38.58	7376538
2021-03-18	39.49	40.46	38.74	39.01	10519304
2021-03-19	38.30	39.24	37.86	38.31	27628769
2021-03-22	38.28	38.30	37.00	37.22	7546242
2021-03-23	36.80	37.41	36.15	36.34	6729259
2021-03-24	36.85	37.42	36.26	36.28	6076055
2021-03-25	36.22	37.87	35.88	37.73	5669034
2021-03-26	38.35	38.74	37.79	38.44	6891773
2021-03-29	37.72	37.93	36.64	37.18	6310410
2021-03-30	37.20	38.38	37.17	38.12	5788354
2021-03-31	37.87	38.34	37.42	37.45	6148131
2021-04-01	37.40	38.03	37.19	37.98	6138758
2021-04-05	38.77	38.85	37.93	38.23	6063650
2021-04-06	38.18	38.43	37.86	38.33	4109032
2021-04-07	38.45	38.71	38.15	38.40	3109927
2021-04-08	38.06	38.23	37.38	38.14	3341167
2021-04-09	38.33	38.60	38.12	38.44	3549922
2021-04-12	38.41	38.91	38.40	38.85	3207741
2021-04-13	38.68	38.73	37.89	38.22	5205661
2021-04-14	38.16	39.09	38.06	38.55	4316393
2021-04-15	38.67	38.68	37.37	38.03	6049540
2021-04-16	38.24	38.76	37.96	38.20	5355483
2021-04-19	38.08	38.50	37.61	37.87	5577069
2021-04-20	37.69	37.85	36.10	36.44	5382652
2021-04-21	36.40	37.38	35.88	37.36	5614454
2021-04-22	37.48	37.56	36.78	36.86	5514985
2021-04-23	36.86	38.64	36.72	38.34	6741687
2021-04-26	38.58	39.30	38.51	38.78	3979031
2021-04-27	38.80	39.30	38.75	39.25	4453473
2021-04-28	39.35	39.98	39.30	39.80	4880642
2021-04-29	40.19	40.80	40.10	40.71	7776627
2021-04-30	40.34	40.96	40.16	40.54	7236355
2021-05-03	40.99	41.12	40.17	40.47	4009047
2021-05-04	40.33	41.32	40.01	41.32	6043169
2021-05-05	41.37	41.92	40.91	41.55	3622522
2021-05-06	41.80	41.94	41.10	41.92	4983216
2021-05-07	40.79	42.38	40.73	42.35	4830918
2021-05-10	42.96	43.06	42.23	42.24	6068733
2021-05-11	41.95	42.81	41.33	41.63	5227230
2021-05-12	42.26	42.40	40.81	40.94	6785192
2021-05-13	40.64	42.22	40.60	41.98	6146893
2021-05-14	42.19	42.75	42.05	42.64	3680584
2021-05-17	42.38	42.92	42.21	42.90	4000573
2021-05-18	42.85	43.03	41.98	42.01	3380014
2021-05-19	41.43	41.70	40.82	41.69	4940650
2021-05-20	41.59	41.81	41.11	41.53	3347071
2021-05-21	41.74	42.36	41.64	41.92	5364119
2021-05-24	42.14	42.14	41.66	41.87	4091464
2021-05-25	42.00	42.52	41.14	41.26	5847033
2021-05-26	41.41	41.82	41.05	41.67	4609939
2021-05-27	42.21	42.47	41.91	42.21	4672009
2021-05-28	42.21	42.22	41.52	42.14	4053858
2021-06-01	42.43	42.77	42.08	42.35	3459340
2021-06-02	42.40	42.47	41.85	42.16	3731428
2021-06-03	42.13	42.77	41.95	42.21	2999553
2021-06-04	42.19	42.28	41.60	42.04	4503199
2021-06-07	42.13	42.25	41.80	41.99	2638179
2021-06-08	41.51	41.79	40.85	41.68	5080002
2021-06-09	41.21	41.38	40.79	41.15	3713679
2021-06-10	41.80	41.86	40.29	40.40	4596972
2021-06-11	40.50	40.97	40.40	40.57	3625628
2021-06-14	40.39	40.66	39.28	39.54	3909213
2021-06-15	39.65	40.32	39.44	40.06	3632214
2021-06-16	39.91	40.82	39.38	40.55	5889460
2021-06-17	40.97	41.00	37.97	38.03	6222911
2021-06-18	37.51	37.67	36.70	36.91	11729154
2021-06-21	37.28	37.84	37.02	37.79	10710061
2021-06-22	37.71	38.19	37.39	37.95	6271710
2021-06-23	38.02	38.30	37.85	37.92	4411005
2021-06-24	38.11	38.76	37.77	38.59	3782725
2021-06-25	38.85	39.63	38.61	39.50	6591555
2021-06-28	39.33	39.48	38.51	38.68	3681858
2021-06-29	38.68	38.99	38.01	38.09	2795361
2021-06-30	38.03	38.42	38.01	38.23	3256531
2021-07-01	38.50	38.83	38.31	38.74	2916193
2021-07-02	38.84	38.87	38.28	38.44	2709495
2021-07-06	38.23	38.31	37.07	37.32	4090511
2021-07-07	37.00	37.46	36.86	37.07	3754697
2021-07-08	36.43	36.95	36.07	36.55	8073449
2021-07-09	37.30	38.12	37.01	38.08	4142443
2021-07-12	37.57	38.54	37.23	38.39	3587826
2021-07-13	38.41	38.44	37.46	37.57	4171387
2021-07-14	37.64	38.16	36.78	37.38	3631188
2021-07-15	37.17	38.04	36.90	37.77	3386333
2021-07-16	37.76	37.91	36.29	36.40	3583061
2021-07-19	35.50	35.78	34.35	34.63	7391038
2021-07-20	34.53	36.41	34.37	35.96	5561933
2021-07-21	36.29	37.23	36.26	36.88	7176415
2021-07-22	36.41	36.89	35.66	36.02	6109731
2021-07-23	36.25	36.70	35.57	35.78	4253313
2021-07-26	35.98	36.60	35.89	36.32	5476794
2021-07-27	35.66	36.54	35.42	36.38	4168264
2021-07-28	36.26	36.86	35.87	36.45	4898081
2021-07-29	36.92	37.13	36.39	36.64	4189499
2021-07-30	36.55	37.05	36.13	36.29	8250813
2021-08-02	36.63	37.38	36.05	36.08	6345334
2021-08-03	36.47	36.93	35.49	36.84	4375435
2021-08-04	36.58	36.99	36.10	36.37	3952904
2021-08-05	36.59	37.07	36.55	36.98	3516233
2021-08-06	37.52	38.07	37.45	37.73	4426286
2021-08-09	37.65	37.99	37.18	37.56	4638452
2021-08-10	37.55	38.32	37.45	38.16	4021299
2021-08-11	38.36	38.77	37.87	38.69	5230700
2021-08-12	38.79	38.95	38.48	38.88	2967648
2021-08-13	39.01	39.11	38.37	38.48	3649282
2021-08-16	38.22	38.56	37.84	38.21	4044928
2021-08-17	37.83	38.24	37.32	37.70	4718799
2021-08-18	37.48	38.17	37.31	37.51	4839543
2021-08-19	37.19	37.86	37.02	37.37	8430062
2021-08-20	37.21	37.69	37.01	37.62	5027730
2021-08-23	37.94	38.38	37.80	38.04	3650163
2021-08-24	38.05	38.62	38.00	38.44	3517601
2021-08-25	38.65	39.66	38.51	39.29	4573947
2021-08-26	39.40	39.53	38.64	38.80	4326876
2021-08-27	38.92	39.56	38.77	39.46	3724884
2021-08-30	39.56	39.56	38.63	38.63	3683081
2021-08-31	38.70	39.16	38.49	38.86	4716570
2021-09-01	39.01	39.01	38.20	38.47	3933596
2021-09-02	38.51	39.04	38.40	38.69	2787639
2021-09-03	38.88	38.94	38.30	38.51	4129959
2021-09-07	38.58	39.11	38.47	38.56	4058004
2021-09-08	38.41	38.60	38.09	38.42	5041796
2021-09-09	38.38	39.15	38.15	38.80	5211463
2021-09-10	38.98	39.15	38.49	38.66	4102681
2021-09-13	39.15	39.60	38.90	39.58	4823415
2021-09-14	39.61	39.97	38.85	38.98	5819723
2021-09-15	38.98	40.43	38.98	40.27	7590694
2021-09-16	40.45	40.89	40.32	40.40	5348353
2021-09-17	40.15	40.78	39.96	40.12	12714833
2021-09-20	39.08	39.09	37.86	38.54	9578013
2021-09-21	38.72	38.82	38.00	38.23	5393420
2021-09-22	38.77	39.46	38.48	39.05	3862846
2021-09-23	39.52	40.99	39.46	40.76	4801003
2021-09-24	40.26	41.60	40.22	41.51	5565823
2021-09-27	42.00	43.69	42.00	43.60	9988424
2021-09-28	44.00	44.18	43.29	43.57	6864252
2021-09-29	43.34	43.52	42.96	43.34	5511052
2021-09-30	43.60	43.65	42.41	42.44	5147021
2021-10-01	42.62	43.97	42.47	43.66	4893703
2021-10-04	43.78	44.38	43.37	43.51	3907199
2021-10-05	43.83	44.39	43.41	43.97	4123907
2021-10-06	43.57	43.90	42.74	43.74	4084626
2021-10-07	44.26	44.33	43.67	43.85	3883898
2021-10-08	43.70	44.32	43.62	43.95	2764251
2021-10-11	44.35	44.49	43.48	43.49	3341956
2021-10-12	43.42	43.65	43.12	43.29	4122778
2021-10-13	43.22	43.27	41.92	42.71	4202529
2021-10-14	43.24	43.41	42.73	43.39	3260800
2021-10-15	43.82	44.08	43.33	43.60	4112977
2021-10-18	43.35	44.44	43.35	44.05	4664359
2021-10-19	44.39	44.43	43.51	43.93	4724900
2021-10-20	44.02	45.60	43.77	45.59	4893162
2021-10-21	45.51	45.81	44.70	45.08	3869548
2021-10-22	45.46	45.67	45.08	45.49	2947788
2021-10-25	45.77	45.92	45.41	45.58	2428343
2021-10-26	45.59	45.59	44.77	44.79	2714428
2021-10-27	44.60	44.68	43.21	43.24	3693082
2021-10-28	43.38	44.01	43.38	43.99	3145965
2021-10-29	44.05	44.35	43.46	43.53	3726256
2021-11-01	43.93	44.55	43.89	44.47	4087879
2021-11-02	44.34	44.34	43.76	44.00	4092406
2021-11-03	43.79	44.93	43.74	44.70	3532328
2021-11-04	44.68	44.68	43.49	43.98	6390781
2021-11-05	44.53	44.64	43.82	44.08	2600884
2021-11-08	44.29	44.66	43.97	44.26	2266562
2021-11-09	44.02	44.22	43.68	44.09	4174097
2021-11-10	44.11	44.58	43.92	44.03	3358586
2021-11-11	44.16	44.50	43.97	44.30	3055922
2021-11-12	44.13	44.46	43.69	44.21	3428525
2021-11-15	44.28	44.94	44.18	44.62	3047988
2021-11-16	44.69	45.20	44.42	44.83	3155777
2021-11-17	44.74	44.79	44.03	44.20	4331403
2021-11-18	44.12	44.49	43.72	44.14	4076990
2021-11-19	43.61	43.71	42.72	43.55	3523097
2021-11-22	44.25	44.65	43.80	44.16	3671297
2021-11-23	44.58	44.93	44.25	44.84	2807313
2021-11-24	44.91	45.27	44.45	44.60	3474209
2021-11-26	42.90	43.33	41.50	42.48	5680948
2021-11-29	43.15	43.39	42.27	42.99	5628984
2021-11-30	42.44	42.64	41.70	42.15	9155610
2021-12-01	43.25	43.84	41.73	41.74	5277372
2021-12-02	42.22	44.33	42.13	43.94	6366489
2021-12-03	43.94	44.32	42.64	43.05	5418083
2021-12-06	43.71	44.31	43.32	43.58	4701325
2021-12-07	43.88	44.27	43.69	44.08	7327695
2021-12-08	44.40	44.89	43.94	43.96	3941843
2021-12-09	43.85	44.10	43.30	43.75	2995629
2021-12-10	43.93	44.08	43.16	43.76	3099753
2021-12-13	43.56	43.76	42.36	42.40	4213672
2021-12-14	42.51	43.48	42.41	43.12	5782536
2021-12-15	43.38	43.87	42.68	43.42	4360203
2021-12-16	43.92	44.44	43.38	43.53	5075356
2021-12-17	43.40	43.46	41.90	42.26	11341904
2021-12-20	41.62	41.65	40.37	41.18	5621391
2021-12-21	41.74	42.63	41.64	42.51	5457546
2021-12-22	42.34	42.85	42.12	42.70	2333797
2021-12-23	43.01	43.54	42.93	43.07	2605621
2021-12-27	43.07	43.72	42.78	43.70	2347412
2021-12-28	43.65	44.07	43.49	43.78	3294524
2021-12-29	43.96	44.21	43.52	43.90	5400521
2021-12-30	43.56	44.15	43.56	43.60	2329374
2021-12-31	43.53	43.82	43.38	43.55	2572820
2022-01-03	43.99	44.74	43.99	44.67	4020933
2022-01-04	45.07	46.78	45.07	46.57	5534142
2022-01-05	46.88	47.31	46.31	46.43	5632050
2022-01-06	47.32	48.48	47.27	48.37	5831663
2022-01-07	48.26	48.95	47.95	48.80	5191196
2022-01-10	49.12	49.41	47.95	48.80	4560316
2022-01-11	49.08	49.24	48.40	49.05	4022077
2022-01-12	49.06	49.81	48.95	49.20	5511905
2022-01-13	49.58	50.16	49.31	49.54	5476879
2022-01-14	48.76	50.50	48.60	50.45	5695588
2022-01-18	50.48	50.64	49.31	49.62	6226977
2022-01-19	49.81	49.83	47.80	47.97	8122235
2022-01-20	48.19	48.80	46.53	46.62	6461322
2022-01-21	46.20	46.51	44.88	45.04	8255960
2022-01-24	44.28	45.63	43.37	45.48	7575517
2022-01-25	45.10	45.47	43.85	44.92	7688583
2022-01-26	45.42	45.86	43.90	44.80	9085943
2022-01-27	45.43	45.86	43.81	44.23	6219448
2022-01-28	44.18	44.50	43.23	44.47	6438948
2022-01-31	44.23	44.83	43.39	44.63	8487021
2022-02-01	44.55	46.03	44.36	45.94	7512391
2022-02-02	45.80	46.81	45.64	46.67	5988541
2022-02-03	46.82	47.44	46.09	46.18	5592181
2022-02-04	46.44	47.58	46.39	47.34	6470322
2022-02-07	47.43	48.51	47.13	48.32	6679065
2022-02-08	48.82	49.62	48.70	49.50	6839246
2022-02-09	49.37	49.74	49.09	49.19	3807250
2022-02-10	49.32	50.13	48.91	49.12	5784226
2022-02-11	48.52	49.82	48.20	48.54	5815309
2022-02-14	48.81	49.09	47.74	48.23	6695736
2022-02-15	48.72	49.48	48.70	49.38	3765170
2022-02-16	48.97	49.97	48.73	49.51	3690340
2022-02-17	49.03	49.15	47.98	48.19	4378391
2022-02-18	48.10	48.68	47.89	48.23	6053160
2022-02-22	47.95	48.75	47.74	48.33	6662148
2022-02-23	48.61	48.82	46.95	47.17	8189684
2022-02-24	45.25	45.95	44.08	45.76	9082947
2022-02-25	46.27	48.18	46.04	48.09	7910862
2022-02-28	47.57	48.05	46.91	47.84	7889174
2022-03-01	47.30	47.53	44.16	44.46	7883854
2022-03-02	45.29	46.39	44.97	46.07	8510755
2022-03-03	46.18	46.56	45.66	46.30	4820353
2022-03-04	45.22	45.29	43.89	44.55	6965036
2022-03-07	44.25	44.49	41.96	41.98	8053732
2022-03-08	42.26	43.39	41.55	41.96	10090609
2022-03-09	43.46	45.41	43.27	44.74	8115974
2022-03-10	44.21	45.13	43.84	44.48	5724048
2022-03-11	44.87	45.67	43.96	44.00	6013327
2022-03-14	44.96	46.58	44.75	45.85	6822070
2022-03-15	46.02	46.44	45.06	45.79	7080421
2022-03-16	46.41	47.69	46.33	47.50	7007584
2022-03-17	46.72	46.87	45.75	46.75	8777827
2022-03-18	46.71	46.90	45.29	46.69	12154054
2022-03-21	46.98	47.42	46.07	46.47	4767666
2022-03-22	47.00	48.03	46.88	47.41	5956688
2022-03-23	46.90	47.11	45.48	45.68	5929499
2022-03-24	46.06	46.22	45.45	45.85	5306136
2022-03-25	46.03	46.89	45.84	46.76	5510059
2022-03-28	46.30	46.35	44.86	45.80	6335821
2022-03-29	46.80	47.02	45.73	46.14	5828970
2022-03-30	45.91	45.96	44.00	44.28	5780259
2022-03-31	44.16	44.75	42.99	43.04	7651969
2022-04-01	43.69	43.82	41.57	41.80	8393683
2022-04-04	41.51	41.90	40.59	41.67	6372570
2022-04-05	41.39	41.93	41.13	41.23	4755033
2022-04-06	41.06	41.34	40.66	40.98	7166469
2022-04-07	40.83	41.05	39.66	40.44	6715783
2022-04-08	40.58	40.88	40.23	40.55	4278491
2022-04-11	40.59	41.48	40.19	40.49	3801818
2022-04-12	40.55	41.13	39.41	39.63	5726037
2022-04-13	39.32	39.76	39.05	39.51	5103821
2022-04-14	39.54	39.84	38.88	39.01	5266663
2022-04-18	38.97	39.39	38.71	39.07	8621749
2022-04-19	39.08	41.29	39.08	40.79	9287398
2022-04-20	40.91	41.87	40.61	40.67	8147394
2022-04-21	41.20	41.38	39.36	39.63	6926158
2022-04-22	39.66	39.66	38.37	38.43	8276029
2022-04-25	38.25	38.88	37.56	38.80	8095770
2022-04-26	38.26	38.86	37.74	37.75	5977508
2022-04-27	37.75	38.50	37.68	38.19	7068463
2022-04-28	38.86	39.02	38.10	38.96	6921543
2022-04-29	38.95	39.25	37.44	37.53	5642467
2022-05-02	37.82	38.04	36.97	37.74	7723291
2022-05-03	37.95	38.52	37.74	38.31	5813466
2022-05-04	38.25	39.57	37.93	39.49	7213487
2022-05-05	39.04	39.11	37.24	37.98	6292870
2022-05-06	37.91	38.01	36.78	37.51	6481329
2022-05-09	37.11	37.24	36.32	36.80	6376603
2022-05-10	37.13	37.40	35.61	36.58	6269520
2022-05-11	36.40	37.54	35.78	35.86	7171146
2022-05-12	35.61	35.97	34.96	35.78	6472603
2022-05-13	36.09	36.40	35.61	35.97	5414836
2022-05-16	35.93	36.18	35.34	35.69	5365968
2022-05-17	36.58	37.26	36.51	37.18	4715251
2022-05-18	36.84	36.98	35.77	36.05	5689555
2022-05-19	35.67	36.23	35.33	35.65	5594036
2022-05-20	35.97	36.22	34.75	35.64	4521299
2022-05-23	36.55	37.18	36.10	36.81	4424565
2022-05-24	36.79	36.87	35.82	36.61	4677264
2022-05-25	36.57	37.68	36.44	37.44	4552614
2022-05-26	37.77	38.81	37.66	38.61	5313321
2022-05-27	38.62	39.21	38.47	39.11	3118720
2022-05-31	38.59	39.68	38.44	39.43	5320736
2022-06-01	39.63	39.63	38.12	38.74	3594765
2022-06-02	38.96	39.34	38.42	39.32	2771537
2022-06-03	38.99	39.33	38.84	38.92	3746811
2022-06-06	39.39	40.07	39.04	39.45	3475348
2022-06-07	39.14	39.61	38.81	39.56	3927515
2022-06-08	39.18	39.25	38.65	38.88	2829571
2022-06-09	38.89	38.94	37.54	37.56	3314311
2022-06-10	36.34	36.88	35.58	35.68	4238396
2022-06-13	34.73	35.02	34.19	34.44	6436447
2022-06-14	34.74	35.30	34.14	34.58	5553744
2022-06-15	34.91	35.40	34.11	34.73	6986731
2022-06-16	33.96	34.06	33.00	33.25	6182631
2022-06-17	33.63	34.41	33.45	34.00	9221701
2022-06-21	34.88	35.04	34.16	34.37	4126921
2022-06-22	34.12	34.68	33.79	34.46	4922419
2022-06-23	34.30	34.43	33.02	33.51	4241289
2022-06-24	33.62	35.30	33.61	35.22	5409267
2022-06-27	35.45	35.48	34.66	34.87	5084924
2022-06-28	35.50	35.99	34.81	34.84	3516869
2022-06-29	34.68	34.76	34.04	34.21	3219155
2022-06-30	33.52	34.01	32.55	33.60	5312889
2022-07-01	33.50	34.02	32.82	33.84	4771340
2022-07-05	33.17	33.72	32.49	33.70	5053711
2022-07-06	33.41	33.87	32.92	33.28	3821817
2022-07-07	33.68	34.13	33.54	33.92	3189055
2022-07-08	34.25	34.28	33.62	33.86	3606029
2022-07-11	33.56	33.84	33.14	33.54	3249512
2022-07-12	33.33	34.31	33.18	33.53	3232494
2022-07-13	33.21	33.32	32.48	33.04	5211940
2022-07-14	32.31	32.37	31.80	32.21	5844989
2022-07-15	32.78	33.91	32.54	33.74	5960867
2022-07-18	34.16	34.75	33.59	33.77	4925677
2022-07-19	34.33	34.96	34.30	34.67	9633558
2022-07-20	34.50	34.97	34.15	34.69	9594688
2022-07-21	34.12	34.80	33.68	34.25	6766247
2022-07-22	34.34	34.55	33.34	33.63	5103493
2022-07-25	33.77	34.43	33.76	34.21	5155093
2022-07-26	33.80	34.12	33.10	33.15	3934404
2022-07-27	33.35	33.95	33.11	33.74	4459392
2022-07-28	33.71	33.89	32.93	33.43	4132760
2022-07-29	33.49	34.24	33.49	34.12	3934055
2022-08-01	33.86	34.24	33.41	34.13	3348060
2022-08-02	33.92	34.16	33.48	33.69	3602984
2022-08-03	34.03	34.53	33.82	34.31	3324041
2022-08-04	34.27	34.38	33.77	33.79	2591133
2022-08-05	33.79	34.85	33.68	34.67	3256007
2022-08-08	34.80	35.00	34.14	34.49	3738764
2022-08-09	34.60	34.74	34.26	34.72	3078853
2022-08-10	35.28	36.43	35.23	36.16	7120479
2022-08-11	36.46	37.19	36.46	37.08	4745222
2022-08-12	37.50	37.50	36.94	37.49	3421086
2022-08-15	37.06	37.42	36.85	37.23	3066862
2022-08-16	37.18	37.86	37.06	37.62	3431086
2022-08-17	37.39	37.46	36.81	37.23	2439279
2022-08-18	37.27	37.37	37.01	37.31	2342781
2022-08-19	36.78	36.98	36.18	36.54	3580353
2022-08-22	35.83	35.87	35.25	35.50	2880800
2022-08-23	35.73	35.98	35.56	35.62	2663833
2022-08-24	35.53	35.75	35.20	35.62	2138020
2022-08-25	35.66	36.28	35.54	36.24	2081338
2022-08-26	36.44	36.51	34.95	34.95	2578872
2022-08-29	34.71	35.02	34.25	34.43	3234590
2022-08-30	34.57	34.74	34.00	34.37	3297342
2022-08-31	34.43	34.59	34.02	34.15	4954666
2022-09-01	34.10	34.14	33.32	33.84	3911201
2022-09-02	34.27	34.65	33.49	33.67	4021206
2022-09-06	33.88	33.94	32.85	33.27	3162668
2022-09-07	33.17	34.20	32.96	34.04	2663535
2022-09-08	33.77	35.33	33.59	35.32	3540999
2022-09-09	35.60	35.95	35.47	35.74	4265090
2022-09-12	36.00	36.60	35.84	36.52	3725436
2022-09-13	35.61	36.06	34.81	34.98	4095475
2022-09-14	34.98	35.38	34.34	34.98	5347878
2022-09-15	35.04	36.34	35.03	35.78	3548715
2022-09-16	35.51	35.51	34.66	35.03	8215009
2022-09-19	34.51	35.57	34.51	35.44	3564413
2022-09-20	35.12	35.31	34.76	35.14	3833596
2022-09-21	35.31	35.72	34.25	34.26	4903846
2022-09-22	34.35	34.49	33.01	33.21	4041797
2022-09-23	32.79	32.94	32.16	32.80	4188486
2022-09-26	32.37	32.95	31.96	32.09	5717311
2022-09-27	32.30	32.59	31.26	31.57	5274040
2022-09-28	31.75	32.72	31.55	32.54	4095556
2022-09-29	31.74	32.29	31.18	32.05	5304442
2022-09-30	32.00	32.82	31.84	31.96	6166638
2022-10-03	32.50	33.13	31.79	32.83	4744880
2022-10-04	33.30	34.31	33.28	34.30	4368307
2022-10-05	33.60	34.24	33.48	34.10	2853565
2022-10-06	33.80	34.16	33.33	33.53	6097908
2022-10-07	33.21	33.27	32.36	33.10	3891114
2022-10-10	33.37	33.72	32.75	32.98	3537932
2022-10-11	32.79	32.88	32.18	32.42	3732305
2022-10-12	32.33	32.72	32.04	32.22	3804789
2022-10-13	31.79	34.65	31.38	34.35	7989148
2022-10-14	34.71	35.44	33.84	33.96	5503732
2022-10-17	34.78	35.24	34.44	34.73	5595317
2022-10-18	35.51	36.04	34.49	34.86	5392953
2022-10-19	34.59	34.90	32.92	33.26	10514846
2022-10-20	32.88	33.01	30.98	31.15	9696848
2022-10-21	31.13	33.04	30.92	33.02	8258088
2022-10-24	33.23	34.53	33.04	34.37	4774740
2022-10-25	34.23	35.42	34.07	35.35	4477518
2022-10-26	35.36	35.76	35.10	35.51	3485794
2022-10-27	35.98	36.17	35.27	35.35	3985110
2022-10-28	35.69	36.01	35.35	35.98	2990879
2022-10-31	35.81	36.01	35.60	35.69	3583511
2022-11-01	35.93	36.12	35.65	35.80	2581271
2022-11-02	35.74	36.10	34.66	34.71	4689574
2022-11-03	34.30	34.34	33.45	33.94	4584468
2022-11-04	34.41	35.22	34.27	35.13	5836671
2022-11-07	35.30	35.51	34.73	35.04	3281692
2022-11-08	34.99	35.34	34.73	35.11	4372170
2022-11-09	34.60	34.90	34.25	34.48	3823999
2022-11-10	35.64	36.43	35.64	36.29	7301776
2022-11-11	36.38	37.20	36.38	36.85	7378316
2022-11-14	36.76	36.98	36.04	36.05	5502579
2022-11-15	36.81	37.14	35.95	36.45	5360710
2022-11-16	36.45	36.57	35.61	35.79	3825717
2022-11-17	35.22	35.36	34.84	35.33	3456860
2022-11-18	35.99	36.08	35.12	35.63	3217861
2022-11-21	35.54	35.92	35.51	35.81	2095739
2022-11-22	36.07	36.36	35.98	36.33	3016892
2022-11-23	36.10	36.41	35.99	36.33	2837643
2022-11-25	36.54	36.67	36.38	36.48	1016427
2022-11-28	36.15	36.23	35.51	35.59	3193273
2022-11-29	35.68	36.13	35.47	36.00	2764687
2022-11-30	35.77	36.45	34.88	36.36	5602230
2022-12-01	36.36	36.52	35.23	35.77	4550912
2022-12-02	35.21	35.56	35.08	35.25	4718763
2022-12-05	35.03	35.03	32.74	32.95	5829520
2022-12-06	32.89	33.12	32.14	32.24	6216352
2022-12-07	32.38	33.36	32.15	32.97	6659083
2022-12-08	33.12	33.23	32.56	32.82	4510842
2022-12-09	33.03	33.14	32.62	32.89	4616783
2022-12-12	32.88	33.39	32.44	33.27	6366886
2022-12-13	33.96	34.17	32.79	32.94	8321702
2022-12-14	33.03	33.16	32.01	32.29	5738643
2022-12-15	31.79	32.17	31.42	31.93	6405218
2022-12-16	31.56	32.00	31.27	31.60	7307657
2022-12-19	31.60	32.08	31.28	31.65	4009937
2022-12-20	31.71	31.97	31.59	31.69	3743828
2022-12-21	32.05	32.30	31.94	31.99	3454133
2022-12-22	31.66	32.14	31.35	32.13	3871569
2022-12-23	32.33	32.51	32.10	32.41	3294410
2022-12-27	32.46	32.82	32.24	32.80	3656985
2022-12-28	32.94	33.02	32.53	32.72	4185589
2022-12-29	32.67	32.92	32.40	32.81	3012262
2022-12-30	32.66	32.99	32.53	32.81	4620657
2023-01-03	33.19	33.41	32.50	32.64	5347829
2023-01-04	33.04	33.61	32.92	33.46	5727768
2023-01-05	33.34	33.43	32.83	33.13	5021319
2023-01-06	33.44	34.59	33.23	34.47	7190459
2023-01-09	34.63	34.72	34.15	34.22	3607389
2023-01-10	34.28	34.46	33.89	34.46	2802870
2023-01-11	34.74	34.74	34.30	34.32	5001364
2023-01-12	34.46	35.09	34.33	34.90	4210220
2023-01-13	34.33	34.72	33.61	34.64	4618790
2023-01-17	34.62	34.65	34.02	34.11	4747767
2023-01-18	33.78	33.80	32.69	32.72	8835287
2023-01-19	32.36	33.96	31.84	33.64	10245285
2023-01-20	33.63	34.69	33.63	34.61	6921456
2023-01-23	34.75	35.65	34.68	35.51	5919639
2023-01-24	35.50	35.73	35.15	35.15	6585777
2023-01-25	34.94	35.83	34.86	35.76	5329533
2023-01-26	36.00	36.27	35.65	36.02	5715219
2023-01-27	35.98	36.31	35.86	36.10	3644206
2023-01-30	35.79	36.16	35.74	35.80	3918715
2023-01-31	35.88	36.32	35.66	36.29	11324731
2023-02-01	35.80	37.05	35.73	36.78	5609354
2023-02-02	37.06	38.06	36.85	37.85	6806111
2023-02-03	37.42	38.03	37.42	37.64	4966648
2023-02-06	37.35	37.49	37.01	37.24	3962402
2023-02-07	37.24	37.91	36.98	37.80	5427530
2023-02-08	37.38	37.74	37.19	37.68	4917035
2023-02-09	37.82	37.97	37.16	37.26	3458196
2023-02-10	37.09	37.27	36.88	37.17	3994552
2023-02-13	37.00	37.51	36.91	37.45	2689054
2023-02-14	37.42	37.48	36.85	37.19	3047115
2023-02-15	36.87	37.40	36.72	37.10	2656779
2023-02-16	36.67	37.00	36.35	36.66	3508990
2023-02-17	36.58	37.05	36.42	36.95	3003344
2023-02-21	36.53	36.64	35.84	36.06	4291014
2023-02-22	36.18	36.20	35.68	35.93	3799636
2023-02-23	36.15	36.40	35.61	36.05	4656930
2023-02-24	35.67	36.35	35.51	36.31	3728288
2023-02-27	36.72	36.79	35.97	36.07	4663152
2023-02-28	36.39	36.63	36.19	36.30	5627365
2023-03-01	36.20	36.44	35.94	36.19	3807605
2023-03-02	35.95	35.96	35.13	35.62	4992503
2023-03-03	35.83	36.28	35.64	36.23	4431946
2023-03-06	36.34	36.68	36.16	36.16	4273039
2023-03-07	36.34	36.34	34.19	34.29	5971538
2023-03-08	34.34	34.49	33.56	33.69	6381739
2023-03-09	33.36	33.39	31.62	31.69	6313751
2023-03-10	30.73	31.53	29.50	30.37	16479961
2023-03-13	26.71	27.82	22.11	26.25	48287408
2023-03-14	29.15	29.60	24.93	26.38	41568398
2023-03-15	24.98	25.57	24.32	25.41	37870052
2023-03-16	25.23	26.88	23.83	26.46	37629112
2023-03-17	25.82	25.94	24.66	24.95	29977157
2023-03-20	25.69	27.23	25.60	26.21	22426189
2023-03-21	27.36	27.61	26.38	27.39	16432967
2023-03-22	27.36	27.43	25.84	25.90	10570630
2023-03-23	26.35	26.46	25.10	25.34	10006721
2023-03-24	24.94	25.64	24.71	25.48	11001746
2023-03-27	26.51	27.07	25.91	26.26	9563377
2023-03-28	26.10	26.51	25.94	26.34	5926418
2023-03-29	26.75	27.09	26.53	27.03	7051081
2023-03-30	27.21	27.38	26.24	26.32	7973284
2023-03-31	26.60	26.77	26.27	26.64	7367230
2023-04-03	26.94	27.03	26.14	26.40	8100119
2023-04-04	26.53	26.60	25.24	25.61	9332302
2023-04-05	25.11	25.87	24.98	25.77	7879233
2023-04-06	26.49	26.69	26.01	26.08	8396416
2023-04-10	26.00	26.46	25.78	26.29	7407717
2023-04-11	26.42	26.73	26.23	26.53	5048242
2023-04-12	26.67	26.84	26.23	26.39	4466765
2023-04-13	26.70	26.75	26.02	26.57	5105519
2023-04-14	27.10	27.15	26.28	26.44	5791040
2023-04-17	26.33	27.35	25.92	27.32	8611008
2023-04-18	27.47	27.47	26.79	27.17	6875629
2023-04-19	27.24	28.17	27.01	28.02	7984230
2023-04-20	27.54	28.18	27.50	27.84	10302593
2023-04-21	27.98	27.98	27.28	27.48	8428748
2023-04-24	27.43	27.51	26.99	27.06	5078675
2023-04-25	26.51	26.70	25.53	25.66	9259050
2023-04-26	25.69	26.16	25.35	25.58	6691019
2023-04-27	25.74	26.22	25.71	25.84	5741431
2023-04-28	25.63	26.39	25.50	26.20	6460231
2023-05-01	26.15	26.47	25.67	25.82	7371390
2023-05-02	25.65	25.71	23.94	24.51	12006619
2023-05-03	24.62	25.18	23.86	23.96	8887751
2023-05-04	23.17	23.69	22.46	23.24	18801156
2023-05-05	24.52	25.03	23.96	24.92	12580635
2023-05-08	25.56	25.63	24.24	24.41	9239059
2023-05-09	24.11	24.81	23.90	24.67	5738714
2023-05-10	25.09	25.09	23.93	24.24	7405182
2023-05-11	23.79	23.83	23.14	23.66	11100698
2023-05-12	23.87	23.95	23.28	23.62	8802910
2023-05-15	23.76	24.29	23.63	24.22	5536081
2023-05-16	24.21	24.38	23.76	23.78	5322977
2023-05-17	24.42	25.35	24.39	25.27	8862746
2023-05-18	25.27	25.32	24.76	25.17	6754470
2023-05-19	25.21	25.39	24.48	25.10	7802983
2023-05-22	25.33	25.62	24.99	25.45	7438062
2023-05-23	25.70	26.45	25.51	25.92	6241131
2023-05-24	25.51	25.68	24.98	25.35	6580865
2023-05-25	25.07	25.42	24.73	25.05	5896930
2023-05-26	25.05	25.35	24.68	25.26	5101022
2023-05-30	25.40	25.46	24.68	25.45	5067055
2023-05-31	25.10	25.16	24.23	24.27	9193433
2023-06-01	24.46	25.09	24.02	24.79	6965612
2023-06-02	25.45	26.12	25.11	25.95	6776003
2023-06-05	26.15	26.17	25.25	25.49	4557764
2023-06-06	25.49	26.93	25.35	26.78	6517409
2023-06-07	26.99	27.27	26.46	27.12	5193197
2023-06-08	27.08	27.14	26.51	26.97	4533127
2023-06-09	26.85	26.96	26.38	26.41	4780077
2023-06-12	26.29	27.06	25.43	25.92	8790897
2023-06-13	26.00	26.83	25.76	26.64	5985164
2023-06-14	26.36	26.96	25.72	25.95	9039840
2023-06-15	25.81	26.96	25.70	26.76	6201708
2023-06-16	26.70	26.86	26.34	26.54	11161558
2023-06-20	26.32	26.76	25.98	26.69	5087813
2023-06-21	26.89	26.89	26.32	26.50	4742936
2023-06-22	26.55	26.55	25.62	25.64	5580617
2023-06-23	25.36	25.65	25.22	25.54	4680108
2023-06-26	25.73	26.11	25.71	25.96	5419587
2023-06-27	25.94	26.35	25.56	26.18	3801887
2023-06-28	26.03	26.38	25.69	26.33	4977602
2023-06-29	26.56	26.62	26.12	26.25	4620290
2023-06-30	26.56	26.59	26.16	26.21	3912412
2023-07-03	26.39	26.89	26.34	26.76	2272673
2023-07-05	26.50	26.81	26.21	26.54	3435772
2023-07-06	26.32	26.37	25.57	26.32	5113552
2023-07-07	26.31	27.01	26.31	26.65	5960446
2023-07-10	26.62	26.82	26.39	26.67	5470860
2023-07-11	26.88	27.17	26.66	27.06	4963376
2023-07-12	27.50	27.95	26.94	27.19	6974514
2023-07-13	27.38	27.74	27.18	27.42	5554649
2023-07-14	27.70	27.72	26.82	26.98	5171081
2023-07-17	26.96	27.39	26.81	27.31	4547384
2023-07-18	27.25	27.97	27.14	27.93	5588307
2023-07-19	28.00	28.60	27.80	28.50	8086306
2023-07-20	29.20	29.45	28.52	29.26	8613859
2023-07-21	29.32	29.35	28.22	28.23	6345213
2023-07-24	28.45	28.88	28.35	28.66	4800429
2023-07-25	28.71	28.97	27.99	28.03	5008780
2023-07-26	28.44	28.85	28.39	28.53	4609839
2023-07-27	28.56	29.02	28.49	28.57	4462426
2023-07-28	28.93	29.02	28.60	28.85	3366948
2023-07-31	28.97	29.13	28.74	29.10	4396041
2023-08-01	29.01	29.13	28.35	28.81	4257570
2023-08-02	28.41	28.51	27.87	28.37	4677112
2023-08-03	28.18	28.73	27.93	28.48	4886932
2023-08-04	28.49	28.86	28.31	28.47	2986980
2023-08-07	28.63	28.81	28.43	28.58	3204107
2023-08-08	27.24	28.08	27.19	28.05	4545240
2023-08-09	27.84	28.02	27.47	27.50	3203845
2023-08-10	27.72	27.93	27.43	27.71	3671266
2023-08-11	27.51	27.98	27.45	27.79	3541286
2023-08-14	27.50	27.50	26.56	26.79	5567890
2023-08-15	26.31	26.41	25.78	25.86	6929191
2023-08-16	25.82	25.86	25.48	25.74	4463225
2023-08-17	25.79	26.07	25.68	25.77	4020803
2023-08-18	25.70	25.83	25.40	25.59	3801247
2023-08-21	25.72	25.80	25.40	25.68	3475392
2023-08-22	25.61	25.78	24.76	24.88	7320144
2023-08-23	24.88	25.43	24.69	25.43	3874828
2023-08-24	25.33	25.94	25.30	25.72	4813698
2023-08-25	25.84	26.00	25.26	25.42	3358263
2023-08-28	25.65	25.97	25.58	25.80	2213271
2023-08-29	25.78	26.46	25.65	26.45	4381301
2023-08-30	26.27	26.50	26.17	26.39	7771876
2023-08-31	26.50	26.65	26.41	26.55	5662609
2023-09-01	26.77	27.19	26.76	27.05	5152555
2023-09-05	26.90	27.27	26.83	27.07	5116330
2023-09-06	26.90	27.06	26.33	26.60	6317438
2023-09-07	26.46	26.73	25.91	26.09	8314350
2023-09-08	26.12	26.47	25.86	26.41	6073593
2023-09-11	26.51	26.51	26.51	26.51	350
2023-09-12	26.57	27.56	26.51	27.47	7993292
2023-09-13	28.20	28.39	27.00	27.25	9180307
2023-09-14	27.49	27.90	27.32	27.52	5508559
2023-09-15	27.32	27.71	27.16	27.44	7629621
2023-09-18	27.43	27.45	26.92	27.13	4866311
2023-09-19	27.18	27.23	26.79	26.91	5555564
2023-09-20	27.15	27.40	26.78	26.81	4885280
2023-09-21	26.65	27.02	26.38	26.38	5420759
2023-09-22	26.46	26.48	25.68	25.70	5692107
2023-09-25	25.70	25.92	25.54	25.91	3379006
2023-09-26	25.58	25.97	25.26	25.28	4788163
2023-09-27	25.41	25.43	24.71	24.86	5211368
2023-09-28	24.53	25.26	24.52	25.03	4934472
2023-09-29	25.28	25.68	25.18	25.33	4031462
2023-10-02	25.36	25.36	24.36	24.50	5098181
2023-10-03	24.31	24.37	23.79	23.94	4802832
2023-10-04	24.01	24.08	23.58	24.02	3491457
2023-10-05	23.90	24.37	23.78	24.31	3979624
2023-10-06	24.06	24.36	23.56	24.17	6454334
2023-10-09	23.99	24.44	23.86	24.34	3596935
2023-10-10	24.60	25.24	24.60	24.99	5157574
2023-10-11	25.06	25.45	24.83	24.99	3358256
2023-10-12	25.05	25.08	24.31	24.50	5517666
2023-10-13	24.76	24.90	24.17	24.27	5178936
2023-10-16	24.64	24.80	24.23	24.69	4784087
2023-10-17	24.47	25.48	24.47	25.31	5028075
2023-10-18	25.03	25.19	24.56	24.64	5349664
2023-10-19	24.75	25.59	24.51	24.92	9930103
2023-10-20	24.90	24.98	23.22	23.29	11661012
2023-10-23	23.23	23.62	22.99	23.02	6052559
2023-10-24	23.18	23.53	22.84	22.98	6391840
2023-10-25	22.80	23.11	22.49	23.03	5967671
2023-10-26	23.10	23.82	23.08	23.59	5424245
2023-10-27	23.64	23.64	22.76	22.89	4228701
2023-10-30	23.15	23.44	22.93	23.38	3575993
2023-10-31	23.39	23.83	23.17	23.71	4335328
2023-11-01	23.65	23.83	23.37	23.65	4281497
2023-11-02	24.06	25.08	24.02	25.05	5017951
2023-11-03	25.80	26.67	25.65	26.46	9013853
2023-11-06	26.45	26.61	25.83	26.12	5087150
2023-11-07	25.99	26.28	25.82	26.16	4517168
2023-11-08	26.24	26.24	25.38	25.49	6622519
2023-11-09	25.62	25.78	24.78	24.82	4971838
2023-11-10	24.89	25.11	24.64	25.06	3918004
2023-11-13	24.86	25.17	24.70	25.11	3413856
2023-11-14	25.97	27.06	25.95	26.68	5776519
2023-11-15	26.63	27.42	26.63	27.31	5320092
2023-11-16	27.31	27.44	26.90	27.13	3411160
2023-11-17	27.45	27.64	27.11	27.56	4667749
2023-11-20	27.50	27.74	27.24	27.67	3803711
2023-11-21	27.38	27.64	27.26	27.36	3425360
2023-11-22	27.49	27.55	27.04	27.19	2256566
2023-11-24	27.27	27.42	27.05	27.25	1000828
2023-11-27	27.09	27.19	26.92	27.19	2735665
2023-11-28	27.15	27.47	26.89	27.43	3930191
2023-11-29	27.68	28.56	27.65	28.41	5331281
2023-11-30	28.52	29.16	28.29	28.95	7948965
2023-12-01	28.95	30.65	28.77	30.58	8986908
2023-12-04	30.30	30.83	30.10	30.66	6002874
2023-12-05	30.53	30.59	30.02	30.11	5290447
2023-12-06	30.49	31.15	30.19	30.26	5015907
2023-12-07	30.40	30.88	30.20	30.81	4949078
2023-12-08	30.99	31.51	30.72	31.25	5397383
2023-12-11	31.10	31.27	30.84	30.89	5505950
2023-12-12	30.88	31.01	30.50	30.53	5637084
2023-12-13	30.55	32.42	30.47	32.35	6495486
2023-12-14	33.24	35.15	33.20	35.14	13105568
2023-12-15	35.07	35.35	34.44	35.03	17104207
2023-12-18	35.26	35.36	34.72	35.05	7848732
2023-12-19	35.24	35.60	34.95	35.12	7580569
2023-12-20	35.33	35.33	33.99	34.01	7053123
2023-12-21	34.28	34.71	34.10	34.40	4789915
2023-12-22	34.62	35.02	34.34	34.47	3450724
2023-12-26	34.57	35.05	34.33	34.96	2683029
2023-12-27	34.85	35.17	34.62	35.07	3141960
2023-12-28	34.67	34.86	34.60	34.80	3929033
2023-12-29	34.75	34.97	34.42	34.49	4063164
2024-01-02	34.30	35.10	34.13	34.78	4284396
2024-01-03	34.31	34.47	33.81	33.98	5225219
2024-01-04	33.99	34.66	33.90	34.42	6156887
2024-01-05	34.30	35.59	34.20	35.40	6755141
2024-01-08	35.21	35.69	34.90	35.64	4698913
2024-01-09	35.04	35.47	34.95	35.31	4248316
2024-01-10	35.26	35.40	34.92	35.36	3747945
2024-01-11	35.46	35.58	34.31	34.85	6155938
2024-01-12	34.75	35.10	34.09	34.36	5553958
2024-01-16	33.83	33.95	33.44	33.61	7426329
2024-01-17	33.25	34.11	33.04	33.79	7262603
2024-01-18	33.92	33.92	32.84	33.24	9704262
2024-01-19	34.23	34.31	33.26	34.21	8770069
2024-01-22	34.20	34.82	34.17	34.56	7660084
2024-01-23	34.74	34.84	34.09	34.10	5993696
2024-01-24	34.62	34.95	34.22	34.70	5182678
2024-01-25	35.06	35.17	34.31	34.90	4770863
2024-01-26	35.02	35.24	34.81	34.86	4424158
2024-01-29	34.72	35.57	34.69	35.53	4684549
2024-01-30	35.72	35.73	35.35	35.37	4960149
2024-01-31	34.37	35.18	34.15	34.24	7499259
2024-02-01	34.30	34.44	32.78	33.78	6436610
2024-02-02	33.35	34.07	33.05	33.85	6420401
2024-02-05	33.37	33.56	33.00	33.31	4925183
2024-02-06	33.37	33.63	33.19	33.47	5680444
2024-02-07	33.62	33.62	32.54	33.36	5601305
2024-02-08	33.22	33.59	32.91	33.39	3268048
2024-02-09	33.43	33.75	33.02	33.65	4090957
2024-02-12	33.70	34.58	33.68	34.11	4582257
2024-02-13	33.31	33.46	32.29	32.82	7362554
2024-02-14	33.24	33.59	33.04	33.51	7382086
2024-02-15	33.61	34.27	33.53	33.90	4477163
2024-02-16	33.50	34.14	33.36	33.93	3847063
2024-02-20	33.64	34.00	33.45	33.80	3340941
2024-02-21	33.69	33.76	33.18	33.49	4300637
2024-02-22	33.54	33.96	33.19	33.40	6993531
2024-02-23	33.47	33.80	33.23	33.52	3223499
2024-02-26	33.41	33.78	33.04	33.27	3203315
2024-02-27	33.32	33.98	33.32	33.97	3680929
2024-02-28	33.75	34.15	33.56	33.58	3445028
2024-02-29	33.92	34.50	33.92	34.34	5614485
2024-03-01	34.08	34.40	33.48	34.37	4668845
2024-03-04	34.80	35.84	34.61	35.48	7090342
2024-03-05	35.44	36.66	35.39	36.35	4939302
2024-03-06	36.29	36.34	35.46	36.04	5674113
2024-03-07	36.25	36.64	36.17	36.38	3872234
2024-03-08	36.75	36.95	36.36	36.37	4369093
2024-03-11	36.45	36.98	36.21	36.72	5796479
2024-03-12	36.67	37.03	36.53	36.69	6602494
2024-03-13	36.70	36.93	36.14	36.23	5742425
2024-03-14	35.90	36.22	35.14	35.42	5019142
2024-03-15	35.10	35.81	35.08	35.24	24536169
2024-03-18	35.10	35.77	34.92	35.77	3911850
2024-03-19	35.37	35.81	35.26	35.43	4609247
2024-03-20	35.36	36.81	35.21	36.61	5453847
2024-03-21	36.75	37.36	36.71	37.01	5540971
2024-03-22	37.18	37.35	36.29	36.37	4399180
2024-03-25	36.38	36.84	36.18	36.25	3602187
2024-03-26	36.42	36.50	36.03	36.03	5049364
2024-03-27	36.00	36.76	35.80	36.74	4595393
2024-03-28	36.74	37.41	36.64	37.21	5183981
2024-04-01	36.97	37.03	36.48	36.70	3809438
2024-04-02	36.41	36.42	35.90	35.98	3491893
2024-04-03	35.99	36.32	35.65	35.84	3226557
2024-04-04	36.17	36.47	35.20	35.28	4039708
2024-04-05	35.22	35.55	34.99	35.30	2888365
2024-04-08	35.55	36.44	35.49	36.17	3784059
2024-04-09	36.29	36.46	35.97	36.39	2842698
2024-04-10	35.68	35.68	34.61	34.79	5251052
2024-04-11	34.89	35.05	33.93	34.86	5190108
2024-04-12	34.45	34.69	34.23	34.53	3340002
2024-04-15	35.04	35.45	34.35	34.62	5686883
2024-04-16	34.28	34.43	33.82	34.09	6124945
2024-04-17	34.52	34.68	33.93	34.10	5484634
2024-04-18	34.17	34.66	34.00	34.22	6035748
2024-04-19	36.42	36.75	34.97	36.25	13812465
2024-04-22	36.55	36.85	36.11	36.55	5507647
2024-04-23	36.64	37.15	36.44	37.06	4292996
2024-04-24	36.58	37.28	36.53	37.23	3634109
2024-04-25	36.96	37.24	36.40	36.82	2832219
2024-04-26	36.78	37.19	36.70	36.90	2474530
2024-04-29	36.83	37.17	36.78	37.00	3509229
2024-04-30	36.73	36.91	36.43	36.46	3314778
2024-05-01	36.83	37.67	36.63	37.10	4044242
2024-05-02	37.47	37.50	36.71	36.89	5324745
2024-05-03	37.40	37.77	37.28	37.56	4007014
2024-05-06	37.88	38.09	37.65	38.00	3115536
2024-05-07	38.24	38.29	37.93	38.03	4592800
2024-05-08	37.57	38.51	37.57	38.48	3048555
2024-05-09	38.45	38.71	38.18	38.65	2625122
2024-05-10	38.78	39.04	38.71	38.78	3048651
2024-05-13	39.00	39.12	38.15	38.20	3995913
2024-05-14	38.52	38.73	38.21	38.47	3302325
2024-05-15	38.85	39.14	38.68	38.98	3578892
2024-05-16	38.86	39.00	38.51	38.60	2990125
2024-05-17	38.77	38.77	38.43	38.56	2762580
2024-05-20	38.50	38.62	37.71	37.76	2153988
2024-05-21	37.68	38.18	37.68	38.04	2926806
2024-05-22	37.79	38.01	37.46	37.59	1828846
2024-05-23	37.66	37.66	36.60	36.82	2549239
2024-05-24	36.99	37.25	36.93	37.25	1852233
2024-05-28	37.39	37.57	36.59	36.68	3331556
2024-05-29	35.98	36.29	35.65	36.26	2960921
2024-05-30	36.56	36.82	36.13	36.75	4019738
2024-05-31	37.22	37.53	36.85	37.42	6721091
2024-06-03	37.79	37.79	36.27	36.85	2991043
2024-06-04	36.34	37.03	36.15	36.17	2736659
2024-06-05	36.46	36.51	36.09	36.38	2147413
2024-06-06	36.36	36.62	36.09	36.11	3172313
2024-06-07	35.71	36.29	35.65	36.13	3722801
2024-06-10	35.75	36.04	35.14	35.62	6920175
2024-06-11	35.13	35.62	34.78	35.28	6747573
2024-06-12	36.05	36.75	35.84	36.05	6101949
2024-06-13	35.74	35.89	35.26	35.61	5479671
2024-06-14	35.13	35.56	34.97	35.22	5246604
2024-06-17	35.21	35.69	35.00	35.65	3445188
2024-06-18	35.62	35.99	35.53	35.98	3356294
2024-06-20	35.85	36.15	35.75	35.92	3258171
2024-06-21	35.85	36.12	35.50	36.06	6424398
2024-06-24	36.20	36.99	36.03	36.64	3493317
2024-06-25	36.54	36.76	35.90	35.91	3438807
2024-06-26	35.67	36.03	35.62	35.93	4340872
2024-06-27	35.58	36.02	35.35	35.85	3677558
2024-06-28	35.79	36.75	35.77	36.49	8438665
2024-07-01	36.49	36.83	36.17	36.27	4369476
2024-07-02	36.18	37.03	36.08	36.98	4228021
2024-07-03	37.09	37.35	36.69	36.78	2439811
2024-07-05	36.73	36.82	35.89	36.01	5028373
2024-07-08	36.18	36.51	35.89	36.23	2840978
2024-07-09	36.13	36.52	35.17	36.21	8493601
2024-07-10	36.25	36.89	36.13	36.85	4228132
2024-07-11	37.43	38.43	37.18	38.26	5755212
2024-07-12	38.19	38.66	37.86	38.48	3626253
2024-07-15	38.96	39.53	38.76	39.16	6105684
2024-07-16	39.30	40.28	39.13	40.22	4004104
2024-07-17	39.80	41.01	39.80	41.00	5029105
2024-07-18	40.46	41.41	39.99	40.23	7153063
2024-07-19	40.85	41.20	40.01	40.99	7149210
2024-07-22	40.99	41.00	40.16	40.86	6724541
2024-07-23	40.73	41.59	40.62	41.26	4148146
2024-07-24	41.24	41.85	40.94	40.98	5007807
2024-07-25	41.23	42.27	40.93	41.83	4514130
2024-07-26	41.92	42.31	41.86	42.27	2970128
2024-07-29	42.40	42.53	41.91	41.99	3363430
2024-07-30	42.26	42.70	42.16	42.26	4586871
2024-07-31	42.19	42.91	42.09	42.34	4701477
2024-08-01	42.28	42.36	40.48	40.73	5610167
2024-08-02	39.69	39.83	38.67	39.55	7435342
2024-08-05	38.60	39.43	37.67	39.23	6795441
2024-08-06	39.15	40.16	39.00	39.37	4597758
2024-08-07	39.96	40.50	38.89	39.02	3994080
2024-08-08	39.43	39.90	39.30	39.66	2837260
2024-08-09	39.56	39.82	39.40	39.65	2902956
2024-08-12	40.06	40.51	38.77	38.92	4133307
2024-08-13	39.14	39.48	38.64	39.42	2725937
2024-08-14	39.40	39.93	39.37	39.71	2905037
2024-08-15	40.43	40.75	39.91	39.99	3922133
2024-08-16	39.99	40.71	39.89	40.68	4039348
2024-08-19	40.72	41.17	40.69	41.07	2935777
2024-08-20	41.00	41.04	40.61	40.64	3219516
2024-08-21	40.87	40.90	40.36	40.68	2796030
2024-08-22	40.68	41.27	40.60	41.00	3305895
2024-08-23	41.28	42.48	41.26	42.12	4097739
2024-08-26	42.33	42.45	41.77	41.94	3100817
2024-08-27	41.84	42.12	41.57	41.71	2651159
2024-08-28	41.54	42.65	41.54	42.20	2826253
2024-08-29	42.33	42.48	41.64	42.19	2355033
2024-08-30	42.34	42.75	42.12	42.69	3351701
2024-09-03	42.51	42.78	42.14	42.49	2919052
2024-09-04	42.47	42.65	41.82	42.10	3610663
2024-09-05	42.44	42.47	41.54	41.70	2815919
2024-09-06	41.75	42.08	40.61	40.69	3184776
2024-09-09	40.95	41.81	40.75	41.60	3701153
2024-09-10	41.62	41.69	39.97	40.97	5445674
2024-09-11	40.29	41.20	39.56	41.12	5072201
2024-09-12	41.21	41.45	40.66	41.17	3986222
2024-09-13	41.60	42.31	41.52	42.07	3884416
2024-09-16	42.09	42.48	41.91	42.38	3036875
2024-09-17	42.64	43.01	42.32	42.51	2795301
2024-09-18	42.28	43.37	42.20	42.62	3965731
2024-09-19	43.30	43.85	42.80	43.64	3564907
2024-09-20	43.67	43.67	43.05	43.24	9004760
2024-09-23	43.40	43.64	42.84	42.84	4121357
2024-09-24	42.95	43.25	42.50	42.82	2915337
2024-09-25	42.82	42.82	42.05	42.10	3813556
2024-09-26	42.60	43.15	42.28	42.91	5199742
2024-09-27	43.29	43.45	42.78	42.94	4417440
2024-09-30	42.67	42.97	42.42	42.84	3439835
2024-10-01	42.75	42.75	41.47	41.86	3160914
2024-10-02	41.90	42.56	41.70	41.98	3152697
2024-10-03	41.76	42.06	41.38	41.74	3277387
2024-10-04	42.46	42.82	41.76	42.10	3368861
2024-10-07	41.90	42.50	41.80	42.16	3222349
2024-10-08	42.16	42.43	41.95	41.99	2917437
2024-10-09	42.03	42.96	41.84	42.63	3901239
2024-10-10	42.40	42.93	42.40	42.67	2938529
2024-10-11	43.00	43.94	42.95	43.84	4266169
2024-10-14	43.74	44.43	43.48	44.32	2855922
2024-10-15	44.70	45.57	44.21	44.65	5339869
2024-10-16	44.97	45.42	44.83	44.98	3661837
2024-10-17	45.20	45.57	44.90	45.37	6449940
2024-10-18	45.71	45.71	43.51	44.67	8966615
2024-10-21	44.71	44.86	43.32	43.37	4352906
2024-10-22	43.73	43.92	43.15	43.66	4651731
2024-10-23	43.52	44.14	43.50	43.87	6210451
2024-10-24	43.87	44.19	43.65	44.06	2847421
2024-10-25	44.53	44.53	43.17	43.22	6405854
2024-10-28	43.71	44.19	43.48	44.05	4100983
2024-10-29	44.03	44.28	43.87	44.01	5488262
2024-10-30	43.75	44.84	43.75	44.08	2998321
2024-10-31	44.14	44.56	43.65	43.68	4652899
2024-11-01	43.66	44.12	43.06	43.14	5777941
2024-11-04	43.13	43.19	42.60	42.83	4038350
2024-11-05	42.92	43.45	42.86	43.16	3603956
2024-11-06	45.45	46.90	45.07	46.87	11671165
2024-11-07	46.42	46.68	45.71	45.93	4608499
2024-11-08	45.97	46.72	45.90	46.26	3674738
2024-11-11	47.00	47.58	46.77	47.20	2731908
2024-11-12	47.04	47.42	46.89	47.17	2846113
2024-11-13	47.50	48.10	47.13	47.20	2469167
2024-11-14	47.31	47.63	46.92	47.26	2990512
2024-11-15	47.51	47.76	46.73	46.99	3522731
2024-11-18	47.08	47.28	46.67	46.82	4703476
2024-11-19	46.08	46.82	46.08	46.44	2891737
2024-11-20	46.46	46.71	46.15	46.31	3334463
2024-11-21	46.24	47.56	46.24	47.12	3512573
2024-11-22	47.03	48.07	47.02	47.90	3842737
2024-11-25	48.41	49.07	48.36	48.44	6146259
2024-11-26	48.40	48.65	48.09	48.25	5110050
2024-11-27	48.66	48.88	48.06	48.16	2931870
2024-11-29	48.45	48.50	47.63	48.06	2029811
2024-12-02	47.99	48.19	47.53	47.57	3078346
2024-12-03	47.62	47.76	46.89	47.05	2905612
2024-12-04	47.13	47.28	46.58	46.86	2848838
2024-12-05	47.23	47.86	46.98	47.32	3846412
2024-12-06	47.48	47.69	46.87	47.21	3197219
2024-12-09	47.19	47.28	46.41	46.53	3899151
2024-12-10	46.75	47.00	46.14	46.39	4249244
2024-12-11	46.60	46.82	45.42	45.82	7098498
2024-12-12	45.87	46.14	45.52	45.53	4016774
2024-12-13	45.50	45.60	45.02	45.55	4202665
2024-12-16	45.75	45.90	45.33	45.61	3903943
2024-12-17	45.42	45.58	44.71	45.05	5263932
2024-12-18	45.15	45.24	42.50	42.59	5067691
2024-12-19	43.15	43.55	42.11	42.26	5552107
2024-12-20	42.07	43.13	41.92	42.93	11112545
2024-12-23	42.63	43.03	42.47	42.89	4856828
2024-12-24	42.92	43.05	42.64	43.04	1881973
2024-12-26	42.88	43.35	42.70	43.25	3621712
2024-12-27	42.94	43.52	42.66	42.90	2640822
2024-12-30	42.69	42.95	42.20	42.72	4103951
2024-12-31	42.63	42.79	42.17	42.28	3028372
2025-01-02	42.57	42.73	41.96	42.17	2856389
2025-01-03	42.38	42.49	41.72	42.39	4879141
2025-01-06	42.53	43.52	42.42	42.94	5321152
2025-01-07	43.18	43.46	42.49	42.86	3781925
2025-01-08	42.43	42.65	42.04	42.42	5507878
2025-01-10	41.84	41.89	41.01	41.12	6444178
2025-01-13	41.05	41.79	40.92	41.73	5826389
2025-01-14	42.15	42.97	42.01	42.89	6403767
2025-01-15	44.07	44.54	43.80	44.00	4470597
2025-01-16	43.61	43.85	42.93	43.27	5128240
2025-01-17	43.57	44.40	43.19	44.34	9305380
2025-01-21	44.95	45.31	43.93	44.86	7592709
2025-01-22	44.29	44.38	43.07	43.93	5967819
2025-01-23	44.35	44.45	43.69	43.85	5846880
2025-01-24	43.40	44.46	43.40	44.18	4136244
2025-01-27	44.53	44.98	44.25	44.96	4463456
2025-01-28	44.91	45.09	44.52	44.78	4434089
2025-01-29	44.80	45.42	43.98	44.17	4133971
2025-01-30	44.51	44.78	44.04	44.49	2751146
2025-01-31	44.52	44.69	44.17	44.31	3428167
2025-02-03	43.48	43.85	42.92	43.57	4130152
2025-02-04	43.40	44.16	43.40	43.87	2818471
2025-02-05	44.16	44.23	43.60	43.98	3440681
2025-02-06	44.31	44.34	43.89	44.30	3558134
2025-02-07	44.31	44.32	43.71	44.04	3146356
2025-02-10	44.29	44.29	43.28	43.33	4062401
2025-02-11	43.33	44.03	43.04	44.00	3676147
2025-02-12	43.55	43.63	43.10	43.43	4406429
2025-02-13	43.40	43.74	43.21	43.58	3913448
2025-02-14	43.88	44.51	43.75	44.06	4676824
2025-02-18	44.11	44.52	43.81	44.46	4692352
2025-02-19	44.15	44.45	43.91	44.35	2953274
2025-02-20	44.34	44.38	43.24	43.61	3464794
2025-02-21	43.87	43.93	42.76	42.88	4726733
2025-02-24	43.13	43.43	42.67	42.99	3860365
2025-02-25	43.21	43.57	42.72	43.01	4728004
2025-02-26	43.05	43.52	42.68	42.83	3870221
2025-02-27	42.94	43.58	42.84	42.98	2684119
2025-02-28	43.25	43.52	42.81	43.47	5233700
2025-03-03	43.70	44.31	42.64	43.05	4698525
2025-03-04	42.66	42.84	40.83	41.63	7122839
2025-03-05	41.50	41.66	39.72	40.45	8400446
2025-03-06	40.12	40.20	39.40	39.86	4907270
2025-03-07	39.74	40.26	38.90	40.06	5773180
2025-03-10	39.42	40.00	38.86	39.28	6958531
2025-03-11	39.44	39.55	38.19	38.23	5530916
2025-03-12	38.71	38.94	37.93	38.53	4786020
2025-03-13	38.62	38.82	37.45	37.48	5279178
2025-03-14	37.95	38.58	37.73	38.55	4398044
2025-03-17	38.29	39.11	38.16	38.99	5853486
2025-03-18	38.99	39.17	38.59	38.89	3383106
2025-03-19	38.92	39.83	38.80	39.46	3612645
2025-03-20	39.20	39.95	39.08	39.43	3574589
2025-03-21	39.15	39.58	38.84	39.48	21005319
2025-03-24	39.99	40.39	39.67	40.25	3125311
2025-03-25	40.33	40.49	40.05	40.17	2521556
2025-03-26	40.31	40.84	40.02	40.17	2937572
2025-03-27	40.16	40.49	39.64	39.77	3003880
2025-03-28	39.74	40.05	38.61	38.81	2737586
2025-03-31	38.16	39.33	37.98	39.20	4496023
2025-04-01	38.87	39.30	38.35	38.93	3171643
2025-04-02	38.52	39.73	38.49	39.62	3244044
2025-04-03	37.66	37.81	35.35	35.47	7037982
2025-04-04	34.09	34.61	32.75	33.75	9710332
2025-04-07	33.01	35.50	32.25	34.07	8600394
2025-04-08	34.90	35.59	32.90	33.42	6591095
2025-04-09	33.02	36.55	32.27	35.82	8826407
2025-04-10	35.40	35.40	32.80	33.83	9317873
2025-04-11	33.59	34.18	32.88	33.84	5836673
2025-04-14	34.24	34.97	34.17	34.60	6802824
2025-04-15	34.60	35.57	34.60	35.07	5289702
2025-04-16	34.93	35.27	34.05	34.40	5988948
2025-04-17	33.33	34.74	33.27	34.15	11341335
2025-04-21	33.84	34.05	32.79	33.32	7173203
2025-04-22	33.62	34.71	33.52	34.65	5472211
2025-04-23	35.61	36.27	34.79	35.09	7490035
2025-04-24	34.95	35.85	34.80	35.79	3563899
2025-04-25	35.51	35.74	35.11	35.28	3221578
2025-04-28	35.41	35.80	35.39	35.75	2642164
2025-04-29	35.64	36.29	35.51	36.16	3618550
2025-04-30	35.74	36.07	35.18	35.94	3669257
2025-05-01	35.85	36.43	35.55	36.09	2876031
2025-05-02	36.61	37.23	36.48	37.10	2677136
2025-05-05	36.89	37.68	36.71	37.28	3295677
2025-05-06	37.03	37.12	36.60	36.63	2672573
2025-05-07	36.76	37.06	36.55	36.71	2532374
2025-05-08	37.06	37.51	36.92	37.26	3829514
2025-05-09	37.40	37.57	37.24	37.35	4425067
2025-05-12	38.87	39.48	38.83	39.24	4780929
2025-05-13	39.36	39.65	39.13	39.43	3456634
2025-05-14	39.34	39.62	39.26	39.37	4169379
2025-05-15	39.37	39.59	39.28	39.49	3706034
2025-05-16	39.50	39.79	39.21	39.64	3128508
2025-05-19	39.25	39.59	39.13	39.51	3203247
2025-05-20	39.38	39.53	39.00	39.07	2544305
2025-05-21	38.93	39.00	37.56	37.59	3976892
2025-05-22	37.53	37.80	37.30	37.51	4229902
2025-05-23	36.84	37.38	36.64	37.20	2975061
2025-05-27	37.75	38.14	37.37	38.14	3783628
2025-05-28	38.09	38.29	37.79	37.82	3875561
2025-05-29	38.09	38.33	37.77	38.32	3127218
2025-05-30	38.14	38.33	37.79	38.19	5721313
2025-06-02	38.00	38.17	37.29	38.08	4198817
2025-06-03	38.00	38.97	37.81	38.89	4051953
2025-06-04	38.81	39.11	38.44	38.45	2191978
2025-06-05	38.50	38.62	37.98	38.30	5911152
2025-06-06	38.80	39.48	38.79	39.41	3176082
2025-06-09	39.93	40.00	39.52	39.58	4117339
2025-06-10	39.73	40.06	39.40	39.78	5225938
2025-06-11	39.96	39.97	39.01	39.14	4027216
2025-06-12	38.89	39.00	38.41	38.98	3129028
2025-06-13	38.54	38.64	37.86	37.98	3076952
2025-06-16	38.35	38.52	38.02	38.32	3291827
2025-06-17	38.22	38.47	37.88	38.11	4078480
2025-06-18	38.11	39.11	38.10	38.78	5301259
2025-06-20	39.24	39.41	38.91	39.34	10183616
2025-06-23	39.17	40.24	39.09	40.15	8297182
2025-06-24	40.33	41.20	40.33	40.59	7211988
2025-06-25	40.61	40.81	40.30	40.68	5827176
2025-06-26	40.83	41.50	40.77	41.45	5769239
2025-06-27	41.54	41.61	41.05	41.51	10836461
2025-06-30	41.34	41.57	41.07	41.13	5524115
2025-07-01	40.80	42.57	40.63	42.44	5033902
2025-07-02	42.72	43.22	42.42	43.13	4859149
2025-07-03	43.42	43.83	43.14	43.40	4405182

Explore More About FITB

Coins representing dividend payouts and trends

FITB Dividend History

Discover Fifth Third Bancorp'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

FITB Stock Split History

Discover Fifth Third Bancorp'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

FITB Historical Prices

Explore Fifth Third Bancorp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics