ADM Historical Prices

Summary

Key Stock Metrics

40.98

(April 9, 2025)

52-Week Low

66.08

(July 18, 2024)

52-Week High

98.88

(April 21, 2022)

All-Time High

48.54

(April 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-13	11.31	11.31	11.08	11.14	1251377
1993-07-14	11.14	11.20	11.02	11.08	1352669
1993-07-15	11.08	11.20	10.96	11.20	1417876
1993-07-16	11.08	11.08	10.84	10.84	3826092
1993-07-19	10.90	10.96	10.84	10.84	1796877
1993-07-20	10.84	10.96	10.72	10.78	3062603
1993-07-21	10.78	11.14	10.78	11.02	1759946
1993-07-22	11.02	11.08	10.96	10.96	2007691
1993-07-23	10.96	11.43	10.96	11.31	1511360
1993-07-26	11.25	11.43	11.08	11.20	1389386
1993-07-27	11.20	11.25	11.02	11.14	1126450
1993-07-28	11.14	11.20	11.08	11.14	1035709
1993-07-29	11.20	11.20	11.14	11.14	980210
1993-07-30	11.14	11.20	11.02	11.14	694902
1993-08-02	11.08	11.14	10.96	11.02	995191
1993-08-03	10.96	11.08	10.90	10.96	1307087
1993-08-04	11.02	11.08	10.96	11.02	788177
1993-08-05	11.02	11.08	10.96	11.08	634761
1993-08-06	11.08	11.14	11.02	11.08	1150928
1993-08-09	11.14	11.20	10.96	11.02	956996
1993-08-10	10.96	11.14	10.96	11.08	895798
1993-08-11	11.08	11.08	10.96	11.02	1248212
1993-08-12	10.90	11.08	10.90	11.02	2224623
1993-08-13	11.02	11.02	10.96	11.02	1534995
1993-08-16	11.02	11.08	10.96	11.02	847474
1993-08-17	10.95	11.38	10.95	11.20	1477001
1993-08-18	11.32	11.44	11.26	11.44	1418315
1993-08-19	11.44	11.57	11.38	11.44	1331090
1993-08-20	11.51	11.51	11.20	11.32	1866301
1993-08-23	11.26	11.26	10.95	10.95	1086900
1993-08-24	10.95	11.07	10.95	11.01	1267581
1993-08-25	11.07	11.20	11.01	11.07	1460119
1993-08-26	11.07	11.26	11.01	11.26	1755159
1993-08-27	11.13	11.32	11.07	11.13	1644419
1993-08-30	11.07	11.20	11.07	11.07	782616
1993-08-31	11.07	11.44	11.07	11.44	2009198
1993-09-01	11.38	11.38	11.26	11.38	1070217
1993-09-02	11.38	11.69	11.38	11.63	1617086
1993-09-03	11.63	11.94	11.63	11.75	1465344
1993-09-07	11.75	11.88	11.69	11.75	882703
1993-09-08	11.69	11.75	11.57	11.69	609370
1993-09-09	11.57	11.69	11.57	11.63	542042
1993-09-10	11.51	11.75	11.51	11.69	786434
1993-09-13	11.69	11.82	11.69	11.75	1680997
1993-09-14	11.75	11.88	11.75	11.82	799496
1993-09-15	11.82	11.94	11.75	11.88	974551
1993-09-16	11.88	12.00	11.88	11.94	831855
1993-09-17	11.75	11.94	11.75	11.94	2006986
1993-09-20	11.88	12.00	11.82	11.88	1224973
1993-09-21	11.88	11.94	11.63	11.63	1245873
1993-09-22	11.69	11.75	11.51	11.51	760507
1993-09-23	11.51	11.51	11.44	11.51	894360
1993-09-24	11.51	11.51	11.32	11.44	653184
1993-09-27	11.44	11.57	11.38	11.57	1092325
1993-09-28	11.51	11.51	11.20	11.32	1523027
1993-09-29	11.20	11.26	11.07	11.13	1155433
1993-09-30	11.13	11.20	11.07	11.13	1016959
1993-10-01	11.07	11.20	11.07	11.13	656601
1993-10-04	11.07	11.13	10.95	11.01	900390
1993-10-05	11.01	11.13	11.01	11.07	1476399
1993-10-06	11.07	11.13	11.01	11.01	836077
1993-10-07	11.07	11.07	10.95	10.95	1695065
1993-10-08	11.07	11.13	11.01	11.07	732370
1993-10-11	11.13	11.32	11.13	11.26	430899
1993-10-12	11.38	11.44	11.20	11.20	827635
1993-10-13	11.38	11.38	11.20	11.20	720512
1993-10-14	11.07	11.44	11.01	11.20	1869115
1993-10-15	11.32	11.44	10.88	11.20	1986085
1993-10-18	11.13	11.13	10.88	11.01	2027889
1993-10-19	11.01	11.07	10.95	11.01	1122472
1993-10-20	11.07	11.07	10.82	11.01	1063787
1993-10-21	10.95	11.13	10.88	10.88	740007
1993-10-22	11.01	11.13	10.76	11.01	946616
1993-10-25	11.07	11.20	10.88	11.01	1232610
1993-10-26	11.01	11.26	11.01	11.26	963900
1993-10-27	11.26	11.32	11.20	11.32	884511
1993-10-28	11.32	11.44	11.20	11.38	1047709
1993-10-29	11.32	11.51	11.32	11.44	1261150
1993-11-01	11.38	11.44	11.20	11.20	850546
1993-11-02	11.20	11.63	11.07	11.07	1459717
1993-11-03	11.07	11.13	10.95	11.01	820601
1993-11-04	10.95	10.95	10.82	10.82	1224771
1993-11-05	10.82	11.07	10.82	10.95	3278991
1993-11-08	10.95	11.07	10.95	10.95	1300943
1993-11-09	11.07	11.07	10.88	10.88	1180356
1993-11-10	10.95	11.26	10.95	11.20	2471853
1993-11-11	11.20	11.32	11.13	11.20	1577290
1993-11-12	11.26	11.38	11.20	11.20	868231
1993-11-15	11.26	11.26	11.07	11.13	1011330
1993-11-16	11.13	11.32	11.13	11.26	1538500
1993-11-17	11.26	11.26	11.13	11.13	873860
1993-11-18	11.20	11.32	11.13	11.20	866224
1993-11-19	11.20	11.26	11.13	11.26	878282
1993-11-22	11.32	11.32	11.13	11.20	1069013
1993-11-23	11.13	11.20	11.07	11.13	765932
1993-11-24	11.13	11.20	11.07	11.07	481146
1993-11-26	11.07	11.20	11.07	11.13	316342
1993-11-29	11.20	11.32	11.07	11.13	841502
1993-11-30	11.07	11.20	11.01	11.07	1480620
1993-12-01	11.07	11.20	11.07	11.13	1042282
1993-12-02	11.07	11.20	11.01	11.01	1354001
1993-12-03	11.13	11.13	11.01	11.07	1114835
1993-12-06	11.07	11.13	11.01	11.01	2113305
1993-12-07	11.01	11.13	10.95	11.13	1389976
1993-12-08	11.07	11.20	11.01	11.20	1311395
1993-12-09	11.26	11.32	11.13	11.20	1290292
1993-12-10	11.26	11.26	11.13	11.13	897977
1993-12-13	11.07	11.32	11.07	11.20	917273
1993-12-14	11.26	11.26	10.88	11.13	3578852
1993-12-15	11.51	11.94	11.44	11.75	5375414
1993-12-16	11.82	11.88	11.63	11.69	2217814
1993-12-17	11.63	11.88	11.63	11.82	1592968
1993-12-20	11.82	11.94	11.63	11.63	1346967
1993-12-21	11.69	11.82	11.57	11.69	1577089
1993-12-22	11.69	11.82	11.63	11.69	1027409
1993-12-23	11.75	11.82	11.57	11.57	1028614
1993-12-27	11.57	11.63	11.38	11.63	1096345
1993-12-28	11.57	11.69	11.44	11.44	1043689
1993-12-29	11.57	11.57	11.44	11.51	782212
1993-12-30	11.44	11.63	11.44	11.51	893556
1993-12-31	11.57	11.57	11.32	11.32	977365
1994-01-03	11.38	11.44	11.26	11.44	964101
1994-01-04	11.38	11.69	11.38	11.63	1020173
1994-01-05	11.63	11.69	11.57	11.57	949428
1994-01-06	11.69	12.00	11.69	11.94	1924987
1994-01-07	12.00	12.07	11.94	11.94	887727
1994-01-10	12.00	12.38	12.00	12.31	2457986
1994-01-11	12.31	12.31	12.13	12.25	1701698
1994-01-12	12.25	12.25	12.00	12.00	1268787
1994-01-13	12.00	12.25	11.94	12.25	1574075
1994-01-14	12.25	12.38	12.19	12.19	1550158
1994-01-17	12.19	13.00	12.13	12.87	4358255
1994-01-18	12.75	13.06	12.75	12.94	3217691
1994-01-19	12.94	13.06	12.75	12.75	2135011
1994-01-20	12.75	12.87	12.63	12.75	1068209
1994-01-21	12.81	13.12	12.81	13.06	1604826
1994-01-24	12.94	13.19	12.87	13.12	2248967
1994-01-25	13.19	13.25	13.00	13.19	2321318
1994-01-26	13.19	13.37	13.19	13.31	1612060
1994-01-27	13.37	13.68	13.31	13.37	4857891
1994-01-28	13.31	13.43	13.12	13.25	1811432
1994-01-31	13.19	13.25	13.06	13.19	977365
1994-02-01	13.00	13.31	12.94	13.19	1750334
1994-02-02	13.19	13.31	13.12	13.19	569778
1994-02-03	13.12	13.25	12.94	13.12	1550158
1994-02-04	13.12	13.25	12.94	12.94	1261551
1994-02-07	12.87	13.00	12.81	12.94	1494689
1994-02-08	12.94	13.06	12.87	13.00	833464
1994-02-09	13.06	13.31	13.06	13.25	1592567
1994-02-10	13.31	13.37	13.19	13.25	1085694
1994-02-11	13.12	13.19	13.06	13.12	909031
1994-02-14	13.12	13.25	13.12	13.19	1209295
1994-02-15	13.19	13.37	13.12	13.31	1088910
1994-02-16	13.37	13.37	13.25	13.31	967115
1994-02-17	13.37	13.37	13.00	13.12	1207086
1994-02-18	13.12	13.12	13.00	13.12	718905
1994-02-22	13.06	13.19	13.06	13.19	639517
1994-02-23	13.19	13.37	13.12	13.37	1080065
1994-02-24	13.31	13.37	13.00	13.25	1292101
1994-02-25	13.19	13.19	12.87	12.94	1245271
1994-02-28	12.87	12.94	12.75	12.75	1101168
1994-03-01	12.75	12.87	12.69	12.75	1333501
1994-03-02	12.44	12.63	12.31	12.56	2344433
1994-03-03	12.56	12.63	12.50	12.50	1005703
1994-03-04	12.50	12.75	12.38	12.69	819194
1994-03-07	12.50	12.56	12.38	12.44	1431379
1994-03-08	12.50	12.63	12.44	12.50	826228
1994-03-09	12.50	12.50	12.31	12.44	925311
1994-03-10	12.50	12.56	12.38	12.38	932547
1994-03-11	12.38	12.56	12.38	12.50	1226579
1994-03-14	12.63	12.81	12.56	12.81	959478
1994-03-15	12.87	13.00	12.56	12.63	1144179
1994-03-16	12.56	12.63	12.44	12.63	846327
1994-03-17	12.56	12.63	12.50	12.56	690567
1994-03-18	12.38	12.50	12.31	12.44	2124761
1994-03-21	12.44	12.44	12.19	12.25	994046
1994-03-22	12.50	12.75	12.50	12.63	1608443
1994-03-23	12.69	12.81	12.50	12.69	968520
1994-03-24	12.69	12.75	12.50	12.56	687149
1994-03-25	12.50	12.63	12.50	12.50	470291
1994-03-28	12.56	12.63	12.44	12.56	1194021
1994-03-29	12.44	12.56	12.19	12.25	2742774
1994-03-30	12.25	12.25	11.69	11.88	1967795
1994-03-31	11.88	12.00	11.75	11.94	1020375
1994-04-04	11.51	11.88	11.44	11.69	1313203
1994-04-05	11.88	12.00	11.75	11.88	941591
1994-04-06	11.94	12.07	11.82	12.00	828036
1994-04-07	11.94	12.00	11.88	11.88	2932701
1994-04-08	11.88	11.94	11.75	11.75	751062
1994-04-11	11.88	12.07	11.75	11.94	1085291
1994-04-12	11.94	12.07	11.82	11.82	1370884
1994-04-13	11.82	12.07	11.82	11.94	1992315
1994-04-14	11.88	12.00	11.82	11.94	1540511
1994-04-15	11.94	12.00	11.88	11.94	1984678
1994-04-18	11.69	11.88	11.13	11.20	3019121
1994-04-19	11.26	11.51	11.26	11.44	2469040
1994-04-20	11.51	11.63	11.32	11.38	1244668
1994-04-21	11.44	11.57	11.38	11.57	920086
1994-04-22	11.57	11.57	11.32	11.44	670468
1994-04-25	11.38	11.57	11.38	11.51	643739
1994-04-26	11.51	11.51	11.38	11.44	957067
1994-04-28	11.44	11.44	11.38	11.38	1193217
1994-04-29	11.44	11.63	11.44	11.44	997060
1994-05-02	11.38	11.57	11.38	11.38	1160459
1994-05-03	11.38	11.44	11.20	11.26	830248
1994-05-04	11.26	11.57	11.20	11.57	1238037
1994-05-05	11.51	11.57	11.44	11.51	1233815
1994-05-06	11.44	11.44	11.32	11.38	535409
1994-05-09	11.32	11.38	11.26	11.26	672680
1994-05-10	11.32	11.44	11.32	11.32	866826
1994-05-11	11.32	11.38	11.26	11.26	744429
1994-05-12	11.26	11.57	11.26	11.57	1112625
1994-05-13	11.51	11.69	11.51	11.57	820801
1994-05-16	11.63	11.82	11.57	11.82	762316
1994-05-17	11.82	11.88	11.69	11.82	583645
1994-05-18	11.82	11.88	11.69	11.69	484360
1994-05-19	11.75	11.82	11.63	11.82	814571
1994-05-20	11.75	11.75	11.57	11.57	841300
1994-05-23	11.57	11.69	11.57	11.69	747644
1994-05-24	11.69	11.88	11.63	11.69	864615
1994-05-25	11.69	11.82	11.69	11.82	634291
1994-05-26	11.82	11.82	11.69	11.75	436929
1994-05-27	11.75	12.00	11.75	12.00	918678
1994-05-31	11.88	12.07	11.88	12.00	529180
1994-06-01	11.94	12.00	11.88	11.94	612989
1994-06-02	12.00	12.13	11.94	12.07	560734
1994-06-03	12.07	12.38	12.00	12.38	877276
1994-06-06	12.38	12.44	12.19	12.19	816780
1994-06-07	12.19	12.31	12.19	12.31	624041
1994-06-08	12.31	12.50	12.31	12.38	1510967
1994-06-09	12.38	12.44	12.31	12.44	497222
1994-06-10	12.44	12.44	12.31	12.38	600729
1994-06-13	12.31	12.44	12.31	12.38	601531
1994-06-14	12.44	12.44	12.38	12.38	467076
1994-06-15	12.31	12.38	12.19	12.19	568772
1994-06-16	12.19	12.38	12.13	12.19	468685
1994-06-17	12.31	12.38	12.19	12.19	1324457
1994-06-20	12.13	12.19	12.00	12.07	414018
1994-06-21	12.07	12.07	11.82	12.00	677301
1994-06-22	11.94	12.07	11.82	11.82	524958
1994-06-23	11.88	11.88	11.69	11.69	408591
1994-06-24	11.75	11.75	11.57	11.63	510287
1994-06-27	11.63	11.75	11.57	11.69	489184
1994-06-28	11.69	11.75	11.51	11.57	466674
1994-06-29	11.63	11.75	11.51	11.63	602739
1994-06-30	11.82	12.00	11.57	11.63	1067606
1994-07-01	11.75	12.13	11.69	12.00	970732
1994-07-05	11.88	12.07	11.88	12.00	503454
1994-07-06	12.00	12.00	11.88	11.94	478332
1994-07-07	11.94	11.96	11.75	11.75	560131
1994-07-08	11.69	11.82	11.69	11.82	368597
1994-07-11	11.82	11.88	11.69	11.75	454213
1994-07-12	11.82	11.82	11.69	11.75	570381
1994-07-13	11.82	11.88	11.75	11.75	660017
1994-07-14	11.88	12.00	11.82	11.94	1080870
1994-07-15	11.94	12.07	11.94	12.07	688557
1994-07-18	12.13	12.38	12.13	12.31	751463
1994-07-19	12.31	12.50	12.25	12.25	947420
1994-07-20	12.31	12.31	12.13	12.19	412409
1994-07-21	12.19	12.19	12.07	12.07	475315
1994-07-22	12.19	12.25	12.07	12.13	491797
1994-07-25	12.19	12.44	12.19	12.44	611582
1994-07-26	12.38	12.44	12.25	12.31	458836
1994-07-27	12.31	12.31	12.13	12.31	903404
1994-07-28	12.25	12.31	12.13	12.19	411806
1994-07-29	12.25	12.38	12.25	12.25	497626
1994-08-01	12.31	12.38	11.94	11.94	472904
1994-08-02	12.38	12.44	12.25	12.25	595302
1994-08-03	12.25	12.31	12.19	12.25	686345
1994-08-04	12.38	12.50	12.31	12.38	1106194
1994-08-05	12.25	12.31	12.19	12.25	440145
1994-08-08	12.25	12.31	12.13	12.19	603140
1994-08-09	12.25	12.44	12.19	12.44	1889615
1994-08-10	12.44	12.63	12.38	12.50	1443036
1994-08-11	12.44	12.44	12.31	12.38	1114030
1994-08-12	12.38	12.44	12.31	12.38	1386761
1994-08-15	12.44	12.81	12.38	12.75	1688835
1994-08-16	12.25	12.44	12.25	12.44	1743300
1994-08-17	12.38	12.50	12.31	12.38	934758
1994-08-18	12.38	12.38	12.25	12.31	881698
1994-08-19	12.38	12.44	12.31	12.38	823816
1994-08-22	12.31	12.38	12.25	12.25	392110
1994-08-23	12.31	12.38	12.25	12.31	676699
1994-08-24	12.19	12.31	12.19	12.31	504458
1994-08-25	12.31	12.44	12.31	12.31	568974
1994-08-26	12.38	12.44	12.31	12.38	1085492
1994-08-29	12.38	12.63	12.38	12.63	1311596
1994-08-30	12.56	12.75	12.56	12.69	1177139
1994-08-31	12.69	12.87	12.69	12.81	761311
1994-09-01	12.75	12.81	12.63	12.75	530184
1994-09-02	12.69	12.75	12.63	12.63	458635
1994-09-06	12.63	12.81	12.56	12.81	676296
1994-09-07	12.75	12.81	12.69	12.69	613190
1994-09-08	12.75	12.94	12.75	12.81	660017
1994-09-09	12.75	12.81	12.63	12.69	835674
1994-09-12	12.69	12.81	12.69	12.69	664238
1994-09-13	12.69	12.81	11.82	11.82	2269869
1994-09-14	12.07	12.44	12.07	12.38	1757169
1994-09-15	12.38	12.38	12.31	12.38	1071222
1994-09-16	12.31	12.31	12.19	12.25	1991713
1994-09-19	12.31	12.38	12.19	12.19	1041477
1994-09-20	12.13	12.44	12.13	12.25	1628339
1994-09-21	12.25	12.38	12.25	12.31	1104786
1994-09-22	12.38	12.75	12.38	12.50	2329561
1994-09-23	12.50	12.69	12.44	12.63	1611458
1994-09-26	12.75	13.00	12.69	12.94	1697277
1994-09-27	12.94	13.00	12.56	12.81	1556590
1994-09-28	12.81	13.00	12.75	12.81	1115841
1994-09-29	12.81	12.87	12.75	12.75	1934432
1994-09-30	12.87	13.06	12.81	12.94	1436202
1994-10-03	12.81	13.00	12.81	12.94	1142771
1994-10-04	12.87	12.94	12.50	12.50	1567039
1994-10-05	12.63	12.75	12.38	12.75	1066199
1994-10-06	12.81	13.00	12.81	12.81	1164277
1994-10-07	12.81	12.87	12.56	12.63	1014344
1994-10-10	12.69	12.94	12.56	12.94	617409
1994-10-11	13.00	13.43	12.94	13.25	2021055
1994-10-12	13.12	13.31	13.06	13.25	1206684
1994-10-13	13.43	13.50	13.25	13.37	1757570
1994-10-14	13.37	13.93	13.31	13.81	2658364
1994-10-17	13.68	14.06	13.62	13.75	2408343
1994-10-18	13.87	13.87	13.62	13.75	2268862
1994-10-19	13.68	13.75	13.62	13.68	1250900
1994-10-20	13.62	13.68	13.50	13.68	1408468
1994-10-21	13.68	13.75	13.50	13.56	1104184
1994-10-24	13.56	13.62	13.50	13.50	764327
1994-10-25	13.43	13.62	13.43	13.62	1857659
1994-10-26	13.68	13.99	13.62	13.87	1912526
1994-10-27	13.99	14.24	13.93	14.12	2204952
1994-10-28	14.12	14.49	14.06	14.43	3745265
1994-10-31	14.24	14.49	14.18	14.24	2725491
1994-11-01	14.18	14.24	13.93	13.93	1956942
1994-11-02	13.99	14.24	13.87	13.99	2007992
1994-11-03	13.99	14.06	13.87	13.93	1217737
1994-11-04	13.99	13.99	13.62	13.62	1378320
1994-11-07	13.62	13.87	13.56	13.81	1429571
1994-11-08	13.87	13.93	13.81	13.81	764528
1994-11-09	13.93	13.93	13.68	13.75	1810830
1994-11-10	13.87	13.87	13.75	13.75	1203066
1994-11-11	13.81	13.99	13.75	13.93	924507
1994-11-14	13.87	14.06	13.75	13.93	1385555
1994-11-15	13.93	13.99	13.81	13.81	1217336
1994-11-16	13.93	14.12	13.87	14.06	2169780
1994-11-17	14.24	14.43	14.18	14.43	1940663
1994-11-18	14.43	14.55	14.30	14.30	2150286
1994-11-21	14.24	14.30	13.87	14.06	1360232
1994-11-22	14.12	14.24	13.87	13.87	1122270
1994-11-23	13.62	14.24	13.62	14.24	2308256
1994-11-25	14.12	14.24	14.12	14.18	256249
1994-11-28	14.12	14.18	13.87	13.93	1097149
1994-11-29	13.93	13.93	13.75	13.75	672478
1994-11-30	13.75	13.93	13.75	13.75	1534884
1994-12-01	13.75	13.87	13.68	13.87	1115639
1994-12-02	13.81	13.93	13.81	13.93	715689
1994-12-05	13.93	14.30	13.87	14.30	1568247
1994-12-06	14.27	14.65	14.27	14.55	1425824
1994-12-07	14.46	14.65	14.27	14.37	1272267
1994-12-08	14.37	14.46	14.18	14.27	1426092
1994-12-09	14.27	14.55	14.18	14.55	1071678
1994-12-12	14.55	14.74	14.46	14.65	830089
1994-12-13	14.55	14.65	14.27	14.46	1284729
1994-12-14	14.46	14.74	14.37	14.65	2215983
1994-12-15	14.65	14.83	14.55	14.74	1922270
1994-12-16	14.83	15.11	14.74	15.02	2958441
1994-12-19	14.83	15.11	14.79	15.11	1586616
1994-12-20	15.02	15.21	14.93	15.02	966092
1994-12-21	15.11	15.30	14.93	15.21	2233268
1994-12-22	15.21	15.58	15.11	15.30	1618105
1994-12-23	15.30	15.58	15.21	15.49	350391
1994-12-27	15.58	15.77	15.49	15.58	915442
1994-12-28	15.58	15.58	15.39	15.58	616369
1994-12-29	15.67	15.67	15.30	15.30	425025
1994-12-30	15.30	15.49	15.30	15.39	658711
1995-01-03	15.21	15.30	15.02	15.11	1512383
1995-01-04	15.02	15.39	15.02	15.21	1463074
1995-01-05	15.21	15.21	14.93	15.02	2409604
1995-01-06	14.93	15.02	14.55	14.83	2628683
1995-01-09	14.83	14.93	14.74	14.83	1753840
1995-01-10	14.93	15.02	14.83	14.93	2374899
1995-01-11	15.02	15.11	14.83	15.02	1599076
1995-01-12	14.93	15.11	14.83	14.93	1520557
1995-01-13	15.02	15.39	14.93	15.30	1355611
1995-01-16	15.39	15.67	15.02	15.30	1953490
1995-01-17	14.93	15.11	14.46	14.65	3233798
1995-01-18	14.55	14.93	14.55	14.74	1911683
1995-01-19	14.74	14.83	14.55	14.65	1564640
1995-01-20	14.74	14.74	14.37	14.46	1259001
1995-01-23	14.55	14.74	14.46	14.74	1199643
1995-01-24	14.65	14.83	14.55	14.65	995302
1995-01-25	14.65	14.74	14.37	14.46	1251497
1995-01-26	14.46	14.83	14.46	14.83	1076637
1995-01-27	14.74	15.02	14.74	14.83	1347438
1995-01-30	14.74	15.11	14.74	15.02	996777
1995-01-31	15.02	15.11	14.93	15.02	995168
1995-02-01	15.02	15.11	14.74	14.74	2005880
1995-02-02	14.83	15.11	14.74	15.11	1384420
1995-02-03	15.11	15.30	15.02	15.11	1362980
1995-02-06	15.11	15.11	14.74	14.83	1200312
1995-02-07	14.93	15.02	14.74	14.74	2270653
1995-02-08	14.93	15.21	14.93	15.21	1030677
1995-02-09	15.21	15.21	15.02	15.11	814277
1995-02-10	15.11	15.21	14.83	14.83	811062
1995-02-13	14.83	15.02	14.83	14.83	1091912
1995-02-14	14.93	15.02	14.74	14.83	1048364
1995-02-15	14.93	15.02	14.55	14.65	1600551
1995-02-16	14.65	14.74	14.55	14.74	1270793
1995-02-17	14.74	14.83	14.65	14.65	1087222
1995-02-21	14.74	14.74	14.09	14.37	1814138
1995-02-22	14.37	14.46	14.18	14.46	826069
1995-02-23	14.65	14.65	13.62	13.99	4024895
1995-02-24	13.81	14.18	13.81	14.09	3841056
1995-02-27	13.99	14.55	13.99	14.18	1793234
1995-02-28	14.27	14.37	14.09	14.09	1630163
1995-03-01	14.18	14.27	14.09	14.27	1326400
1995-03-02	14.18	14.27	14.09	14.18	1804087
1995-03-03	14.18	14.46	14.09	14.27	1256992
1995-03-06	14.18	14.37	14.09	14.27	832098
1995-03-07	14.27	14.37	14.09	14.18	1340603
1995-03-08	14.27	14.37	14.18	14.18	1352261
1995-03-09	14.27	14.27	14.09	14.09	1175524
1995-03-10	14.18	14.65	14.18	14.55	1216927
1995-03-13	14.65	15.02	14.65	14.83	1902572
1995-03-14	14.74	14.83	14.55	14.65	2033082
1995-03-15	14.65	14.74	14.46	14.46	1556199
1995-03-16	14.46	14.65	14.46	14.55	1809045
1995-03-17	14.65	14.65	14.46	14.55	1865858
1995-03-20	14.65	14.74	14.46	14.65	1769248
1995-03-21	14.55	14.55	13.99	14.09	2485042
1995-03-22	14.18	14.18	13.90	14.18	1406261
1995-03-23	13.99	14.18	13.99	14.18	1970238
1995-03-24	14.18	14.46	14.09	14.37	1304292
1995-03-27	14.55	14.55	14.37	14.46	882346
1995-03-28	14.46	14.46	14.18	14.27	740849
1995-03-29	14.37	14.46	14.09	14.18	1291294
1995-03-30	14.18	14.18	13.71	13.81	3223882
1995-03-31	13.71	13.99	13.71	13.90	1660043
1995-04-03	13.90	13.90	13.71	13.71	1376514
1995-04-04	13.81	13.90	13.71	13.90	1049703
1995-04-05	13.99	14.09	13.90	13.99	1134924
1995-04-06	14.18	14.18	13.90	14.09	1111341
1995-04-07	14.09	14.09	13.81	13.99	831563
1995-04-10	13.99	14.09	13.71	14.09	1071411
1995-04-11	14.18	14.27	14.09	14.18	671573
1995-04-12	14.27	14.83	14.18	14.46	1351591
1995-04-13	14.37	14.46	14.18	14.18	576975
1995-04-17	14.46	14.55	13.71	13.90	1950408
1995-04-18	13.90	13.99	13.71	13.81	1783720
1995-04-19	13.90	14.09	13.81	13.99	1550036
1995-04-20	14.09	14.09	13.43	13.43	3065100
1995-04-21	13.62	13.81	13.53	13.81	3214368
1995-04-24	13.81	13.81	13.62	13.81	2924675
1995-04-25	13.81	13.90	13.53	13.71	3474584
1995-04-26	13.81	14.18	13.81	14.09	1558342
1995-04-27	14.09	14.18	13.71	13.71	1886091
1995-04-28	13.71	13.99	13.62	13.62	1955902
1995-05-01	13.62	13.71	13.43	13.71	5441206
1995-05-02	13.71	13.81	13.53	13.62	1359899
1995-05-03	13.71	13.71	13.53	13.62	1614619
1995-05-04	13.71	14.09	13.62	14.09	3825915
1995-05-05	14.09	14.27	13.99	14.18	1450745
1995-05-08	13.99	14.27	13.99	14.27	627089
1995-05-09	14.27	14.37	13.90	14.09	1781308
1995-05-10	13.99	13.99	13.62	13.81	3234334
1995-05-11	13.81	13.90	13.62	13.62	1734276
1995-05-12	13.71	13.90	13.62	13.90	1520825
1995-05-15	13.90	13.90	13.71	13.71	985789
1995-05-16	13.81	13.99	13.62	13.90	1500190
1995-05-17	13.90	14.18	13.81	14.09	1360569
1995-05-18	14.09	14.37	13.99	14.09	1899491
1995-05-19	14.09	14.09	13.90	13.99	1395273
1995-05-22	14.09	14.18	13.99	14.09	1057208
1995-05-23	14.09	14.18	13.81	13.90	1393932
1995-05-24	13.81	13.99	13.71	13.81	2737620
1995-05-25	13.81	13.81	13.62	13.81	2389371
1995-05-26	13.90	13.90	13.62	13.81	1037645
1995-05-30	13.81	13.81	13.62	13.81	806372
1995-05-31	13.81	13.90	13.62	13.81	1913828
1995-06-01	13.71	13.90	13.71	13.81	3302670
1995-06-02	13.71	13.90	13.62	13.90	2644895
1995-06-05	13.99	13.99	13.81	13.90	931656
1995-06-06	13.90	13.99	13.81	13.99	588229
1995-06-07	13.90	14.09	13.81	13.90	800610
1995-06-08	13.90	13.90	13.71	13.90	1156229
1995-06-09	13.81	13.99	13.71	13.99	1930577
1995-06-12	13.99	14.27	13.90	14.27	772337
1995-06-13	14.37	14.37	14.18	14.27	950147
1995-06-14	14.27	14.27	14.18	14.27	573625
1995-06-15	14.27	14.37	14.18	14.37	580324
1995-06-16	14.37	14.55	14.18	14.55	1924681
1995-06-19	14.46	14.55	14.09	14.18	984449
1995-06-20	14.09	14.27	13.90	14.27	711235
1995-06-21	14.37	14.37	14.18	14.18	573759
1995-06-22	14.18	14.37	14.18	14.37	940498
1995-06-23	14.27	14.37	14.18	14.18	817761
1995-06-26	14.18	14.27	13.90	13.90	1362311
1995-06-27	13.90	14.18	13.90	13.99	1340068
1995-06-28	13.99	14.27	13.43	13.53	3064832
1995-06-29	13.43	13.71	13.43	13.62	2370343
1995-06-30	13.71	14.09	13.71	13.90	2082794
1995-07-03	13.99	14.18	13.99	14.09	654691
1995-07-05	14.09	14.09	13.81	13.81	1225235
1995-07-06	13.90	14.09	13.71	14.09	2179671
1995-07-07	13.06	13.99	13.06	13.25	8313491
1995-07-10	11.57	11.94	11.19	11.85	30693215
1995-07-11	11.85	11.94	11.57	11.75	11290825
1995-07-12	11.75	12.13	11.66	11.94	7089593
1995-07-13	12.03	12.41	11.94	12.31	7798688
1995-07-14	12.31	12.69	12.22	12.31	5988034
1995-07-17	12.41	12.69	12.22	12.50	4094974
1995-07-18	12.59	12.69	12.41	12.59	4909519
1995-07-19	12.59	12.59	12.31	12.50	3711217
1995-07-20	12.50	12.69	12.31	12.59	4284440
1995-07-21	12.59	12.87	12.59	12.87	2536228
1995-07-24	12.87	12.97	12.41	12.50	3705321
1995-07-25	12.59	12.87	12.50	12.78	2462933
1995-07-26	12.69	12.69	12.50	12.59	2416571
1995-07-27	12.59	12.87	11.94	12.13	8078063
1995-07-28	12.03	12.31	11.94	12.22	6895706
1995-07-31	12.13	12.50	11.94	12.31	2507285
1995-08-01	12.31	12.50	12.22	12.31	1609261
1995-08-02	12.31	12.41	12.13	12.22	1841337
1995-08-03	12.22	12.31	11.94	12.03	2016735
1995-08-04	12.03	12.13	11.85	12.03	5300244
1995-08-07	12.13	12.22	11.94	12.03	4045396
1995-08-08	12.22	12.59	12.13	12.59	5198946
1995-08-09	12.59	12.59	12.31	12.31	2913419
1995-08-10	12.41	12.41	12.22	12.31	2501523
1995-08-11	12.41	12.50	12.31	12.41	2361097
1995-08-14	12.78	12.97	12.50	12.78	7057569
1995-08-15	12.69	12.87	12.59	12.87	2419519
1995-08-16	12.87	12.97	12.69	12.97	2151398
1995-08-17	12.59	12.78	12.41	12.50	3804074
1995-08-18	12.50	12.69	12.41	12.50	1839194
1995-08-21	12.41	12.59	12.41	12.41	1390449
1995-08-22	12.41	12.59	12.31	12.41	1433327
1995-08-23	12.41	12.50	12.31	12.41	1887564
1995-08-24	12.41	12.50	12.22	12.31	1434667
1995-08-25	12.31	12.31	11.94	12.03	2429301
1995-08-28	12.13	12.41	12.03	12.41	1940761
1995-08-29	12.41	12.41	12.13	12.13	835715
1995-08-30	12.13	12.50	12.13	12.41	3588478
1995-08-31	12.31	12.50	12.22	12.41	2040452
1995-09-01	12.41	12.50	12.31	12.41	1817085
1995-09-05	12.41	12.41	12.13	12.31	1559147
1995-09-06	12.31	12.41	12.31	12.31	1550706
1995-09-07	12.31	12.41	12.13	12.22	1870414
1995-09-08	12.31	12.41	12.22	12.41	1323989
1995-09-11	12.41	12.41	12.13	12.13	1380668
1995-09-12	12.22	12.31	12.13	12.31	992891
1995-09-13	12.22	12.41	12.13	12.31	2181681
1995-09-14	12.31	12.41	12.22	12.31	2714706
1995-09-15	12.41	12.41	12.22	12.31	2378249
1995-09-18	12.22	12.31	12.22	12.31	2517736
1995-09-19	12.22	12.31	12.22	12.22	1087624
1995-09-20	12.22	12.31	12.03	12.22	2455028
1995-09-21	12.22	12.31	12.13	12.22	1533018
1995-09-22	12.13	12.22	12.03	12.13	2014591
1995-09-25	12.03	12.22	12.03	12.22	1369546
1995-09-26	12.13	12.13	11.85	11.85	3612999
1995-09-27	11.75	11.85	11.57	11.66	4387750
1995-09-28	11.57	11.75	11.47	11.75	3670349
1995-09-29	11.75	11.94	11.47	11.47	2492947
1995-10-02	11.57	11.66	11.38	11.57	2565706
1995-10-03	11.47	11.89	11.38	11.43	2320364
1995-10-04	11.38	11.47	11.19	11.38	2384413
1995-10-05	11.29	11.57	11.29	11.47	2282712
1995-10-06	11.38	11.57	11.29	11.29	2381465
1995-10-09	11.38	11.38	11.19	11.29	1869878
1995-10-10	11.19	11.38	11.19	11.29	2265963
1995-10-11	11.29	11.66	11.19	11.29	1874970
1995-10-12	11.38	11.38	11.10	11.19	4289666
1995-10-13	11.19	11.75	11.19	11.75	4041912
1995-10-16	11.66	11.85	11.57	11.66	2565170
1995-10-17	11.66	11.85	11.66	11.75	3645694
1995-10-18	11.85	12.13	11.75	12.03	5003852
1995-10-19	11.94	12.41	11.94	12.41	4826712
1995-10-20	12.31	12.31	12.03	12.13	2643287
1995-10-23	12.13	12.22	12.03	12.13	1328276
1995-10-24	12.13	12.31	12.13	12.22	1150868
1995-10-25	12.22	12.41	12.13	12.31	1629226
1995-10-26	12.22	12.31	12.13	12.22	1665537
1995-10-27	12.13	12.22	11.85	12.13	2847361
1995-10-30	12.03	12.13	12.03	12.13	836117
1995-10-31	12.13	12.22	11.94	11.94	1280575
1995-11-01	12.03	12.22	11.94	11.94	2118034
1995-11-02	12.03	12.22	11.94	12.13	1622392
1995-11-03	12.03	12.22	12.03	12.13	2070868
1995-11-06	12.03	12.13	11.94	12.08	1287408
1995-11-07	12.13	12.22	12.03	12.22	1127955
1995-11-08	12.13	12.22	12.13	12.13	1108125
1995-11-09	12.13	12.31	12.03	12.13	2214509
1995-11-10	12.13	12.22	12.03	12.03	1216526
1995-11-13	12.13	12.22	12.13	12.22	1396880
1995-11-14	12.22	12.41	12.13	12.31	1777423
1995-11-15	12.41	12.78	12.31	12.69	3160637
1995-11-16	12.69	12.78	12.59	12.69	2431311
1995-11-17	12.78	12.78	12.50	12.69	1066051
1995-11-20	12.69	12.69	12.41	12.59	1254982
1995-11-21	12.59	12.78	12.59	12.78	1825258
1995-11-22	12.87	13.06	12.69	12.87	3021954
1995-11-24	12.97	13.06	12.87	12.87	531953
1995-11-27	12.97	13.06	12.69	12.69	2373292
1995-11-28	12.78	12.87	12.69	12.87	792838
1995-11-29	12.78	13.25	12.78	13.06	1776217
1995-11-30	13.15	13.25	12.78	12.87	1625608
1995-12-01	12.97	13.06	12.87	13.06	1299199
1995-12-04	12.87	13.15	12.87	13.06	1118979
1995-12-05	13.06	13.15	12.78	12.97	2230455
1995-12-06	12.97	13.06	12.97	13.06	803290
1995-12-07	13.06	13.06	12.87	12.87	742323
1995-12-08	12.87	12.97	12.78	12.87	894941
1995-12-11	12.87	12.97	12.78	12.97	694085
1995-12-12	12.87	13.06	12.78	12.97	1037109
1995-12-13	12.97	13.06	12.87	13.06	868679
1995-12-14	13.06	13.06	12.87	12.97	1500726
1995-12-15	12.97	13.06	12.87	12.87	2688847
1995-12-18	12.87	12.97	12.78	12.78	894807
1995-12-19	12.78	13.06	12.78	12.97	1506220
1995-12-20	12.97	12.97	12.78	12.78	935006
1995-12-21	12.78	13.06	12.78	13.06	1778227
1995-12-22	13.06	13.25	13.06	13.25	1410146
1995-12-26	13.25	13.34	13.15	13.25	864793
1995-12-27	13.25	13.43	13.25	13.43	977615
1995-12-28	13.43	13.71	13.34	13.43	1288078
1995-12-29	13.43	13.53	13.34	13.43	743663
1996-01-02	13.43	13.71	13.34	13.62	2621850
1996-01-03	13.62	13.99	13.62	13.71	1725433
1996-01-04	13.81	14.09	13.71	13.90	2187309
1996-01-05	13.81	13.99	13.71	13.90	2994083
1996-01-08	13.90	13.90	13.71	13.71	275490
1996-01-09	13.81	13.90	13.43	13.53	2366994
1996-01-10	13.43	13.53	13.25	13.25	2370343
1996-01-11	13.25	13.34	12.78	12.87	4970889
1996-01-12	12.87	12.97	12.78	12.87	2681477
1996-01-15	12.78	12.87	12.50	12.69	3294631
1996-01-16	12.87	13.43	12.69	13.43	4552830
1996-01-17	13.43	13.62	13.25	13.34	1624268
1996-01-18	13.25	13.53	13.25	13.53	2654946
1996-01-19	13.53	13.81	13.43	13.71	1342078
1996-01-22	13.71	13.90	13.62	13.90	1389779
1996-01-23	13.81	13.90	13.62	13.90	1155023
1996-01-24	13.81	13.99	13.71	13.90	1287140
1996-01-25	13.90	13.90	13.71	13.71	1515331
1996-01-26	13.71	13.99	13.71	13.90	915442
1996-01-29	13.90	13.99	13.81	13.99	472996
1996-01-30	13.99	14.37	13.90	14.18	2866254
1996-01-31	14.09	14.27	14.09	14.18	2330950
1996-02-01	14.18	14.27	14.09	14.18	1758395
1996-02-02	14.27	14.27	14.18	14.18	637807
1996-02-05	14.18	14.18	13.90	14.18	1034697
1996-02-06	14.18	14.37	14.09	14.27	1393666
1996-02-07	14.27	14.27	14.18	14.27	921874
1996-02-08	14.18	14.55	14.09	14.55	1287810
1996-02-09	14.55	14.65	14.37	14.46	1550438
1996-02-12	14.46	14.65	14.18	14.27	1657900
1996-02-13	14.27	14.37	14.09	14.27	1676927
1996-02-14	14.27	14.37	14.18	14.27	1056672
1996-02-15	14.27	14.46	14.18	14.37	1388439
1996-02-16	14.37	14.46	14.18	14.46	2103964
1996-02-20	14.27	14.27	13.99	14.18	1300674
1996-02-21	14.09	14.18	13.99	14.18	1215990
1996-02-22	14.18	14.37	14.09	14.27	1567320
1996-02-23	14.37	14.46	14.27	14.37	1074090
1996-02-26	14.37	14.55	14.37	14.46	1627216
1996-02-27	14.46	14.55	14.27	14.27	1139212
1996-02-28	14.37	14.65	14.27	14.65	1864517
1996-02-29	14.46	14.55	14.37	14.37	1331224
1996-03-01	14.46	14.55	14.37	14.46	927368
1996-03-04	14.46	14.55	14.37	14.46	1371421
1996-03-05	14.46	14.46	14.27	14.27	1384688
1996-03-06	14.27	14.46	14.27	14.37	789891
1996-03-07	14.27	14.46	14.27	14.27	650403
1996-03-08	14.18	14.18	13.71	13.71	1461064
1996-03-11	13.71	13.99	13.43	13.71	1457446
1996-03-12	13.62	13.99	13.62	13.99	1163330
1996-03-13	13.99	14.09	13.71	13.99	1016072
1996-03-14	13.90	14.18	13.90	13.99	749291
1996-03-15	13.81	13.90	13.81	13.90	1251765
1996-03-18	13.90	13.90	13.62	13.71	1096736
1996-03-19	13.71	13.90	13.43	13.43	1306569
1996-03-20	13.53	13.90	13.53	13.90	1256858
1996-03-21	13.90	13.90	13.71	13.90	785736
1996-03-22	13.99	13.99	13.71	13.90	868411
1996-03-25	14.09	14.27	13.90	14.09	1292232
1996-03-26	13.99	14.09	13.67	13.81	1386162
1996-03-27	13.81	13.99	13.71	13.90	777161
1996-03-28	13.81	13.90	13.81	13.81	464018
1996-03-29	13.90	13.99	13.71	13.71	1375710
1996-04-01	13.81	13.90	13.43	13.53	2067384
1996-04-02	13.62	13.90	13.43	13.90	1182491
1996-04-03	13.71	14.18	13.71	14.09	1294242
1996-04-04	14.18	14.37	14.09	14.27	1402911
1996-04-08	14.09	14.09	13.81	13.81	795116
1996-04-09	13.81	13.90	13.53	13.62	1327605
1996-04-10	13.62	13.71	13.43	13.43	948539
1996-04-11	13.53	13.62	13.34	13.53	1476741
1996-04-12	13.81	14.18	13.81	14.18	1861569
1996-04-15	13.81	14.09	13.71	13.99	1331760
1996-04-16	13.90	13.99	13.71	13.90	1351859
1996-04-17	13.90	14.09	13.81	14.09	1342613
1996-04-18	14.09	14.37	13.99	14.18	1111475
1996-04-19	14.37	14.55	14.18	14.46	1315413
1996-04-22	14.37	14.46	14.18	14.18	686045
1996-04-23	14.09	14.27	14.09	14.27	928841
1996-04-24	14.18	14.27	14.09	14.18	545083
1996-04-25	14.18	14.27	14.09	14.27	780243
1996-04-26	14.18	14.27	14.09	14.18	1060155
1996-04-29	14.09	14.27	14.09	14.27	884221
1996-04-30	14.18	14.27	14.09	14.09	693817
1996-05-01	14.09	14.27	14.09	14.27	980562
1996-05-02	14.09	14.18	13.99	14.09	982706
1996-05-03	14.09	14.09	13.99	13.99	891592
1996-05-06	13.99	14.18	13.90	14.18	1269587
1996-05-07	14.18	14.18	13.81	13.81	1077976
1996-05-08	13.81	13.90	13.71	13.71	2079443
1996-05-09	13.71	13.99	13.71	13.99	1312063
1996-05-10	14.09	14.18	13.90	14.09	525387
1996-05-13	14.09	14.18	13.90	14.09	1009104
1996-05-14	14.09	14.09	13.90	13.99	865195
1996-05-15	14.09	14.27	13.99	14.27	1768043
1996-05-16	14.09	14.37	14.09	14.27	1030542
1996-05-17	14.46	14.55	14.37	14.46	969710
1996-05-20	14.46	14.46	14.27	14.37	557010
1996-05-21	14.27	14.55	14.27	14.55	1005619
1996-05-22	14.37	14.55	14.37	14.55	1051177
1996-05-23	14.46	14.55	14.37	14.55	1797120
1996-05-24	14.65	15.11	14.55	15.11	1950676
1996-05-28	14.93	15.02	14.65	14.74	1978814
1996-05-29	14.74	14.74	14.55	14.65	1170968
1996-05-30	14.55	14.83	14.37	14.65	958587
1996-05-31	14.65	14.83	14.37	14.55	1189995
1996-06-03	14.46	14.46	14.27	14.46	584478
1996-06-04	14.55	14.55	14.37	14.46	684437
1996-06-05	14.46	14.65	14.37	14.65	593858
1996-06-06	14.65	14.74	14.37	14.37	667689
1996-06-07	14.09	14.74	13.90	14.65	980562
1996-06-10	14.74	14.83	14.55	14.74	704537
1996-06-11	14.74	14.83	14.65	14.74	902847
1996-06-12	14.74	14.83	14.55	14.55	638343
1996-06-13	14.65	14.65	14.27	14.37	902445
1996-06-14	14.46	14.55	14.27	14.46	561967
1996-06-17	14.37	14.37	14.18	14.27	739509
1996-06-18	14.27	14.46	14.18	14.46	935006
1996-06-19	14.27	14.37	14.09	14.27	891458
1996-06-20	14.18	14.65	14.18	14.55	3021418
1996-06-21	14.55	14.74	14.46	14.65	1748748
1996-06-24	14.74	14.83	14.55	14.74	1267577
1996-06-25	14.74	14.83	14.55	14.65	1186779
1996-06-26	14.55	14.65	14.37	14.37	1733606
1996-06-27	14.37	14.37	14.18	14.27	961938
1996-06-28	14.27	14.46	14.27	14.27	867339
1996-07-01	14.27	14.46	14.18	14.27	1155157
1996-07-02	14.27	14.27	13.99	14.18	888376
1996-07-03	14.09	14.18	13.99	14.09	927502
1996-07-05	13.90	13.99	13.81	13.81	361647
1996-07-08	13.81	13.90	13.53	13.71	1177265
1996-07-09	13.81	13.81	13.62	13.81	923348
1996-07-10	13.71	14.18	13.71	13.99	1018617
1996-07-11	13.99	13.99	13.62	13.90	720080
1996-07-12	13.71	13.81	13.25	13.25	1265969
1996-07-15	13.25	13.53	12.97	12.97	930315
1996-07-16	12.87	13.06	12.22	12.87	2353193
1996-07-17	12.87	13.06	12.41	12.41	1356013
1996-07-18	12.69	12.87	12.59	12.78	1071947
1996-07-19	12.78	12.78	12.50	12.59	843086
1996-07-22	12.59	12.69	12.50	12.50	1002270
1996-07-23	12.50	12.59	12.50	12.59	1461198
1996-07-24	12.50	12.59	12.41	12.59	790963
1996-07-25	12.69	12.78	12.50	12.50	889448
1996-07-26	12.59	12.87	12.50	12.78	1156765
1996-07-29	12.69	12.87	12.59	12.69	804764
1996-07-30	12.69	13.06	12.69	13.06	1234883
1996-07-31	12.97	13.25	12.97	13.25	1171102
1996-08-01	13.15	13.43	13.06	13.25	1065783
1996-08-02	13.43	13.53	13.25	13.43	1442706
1996-08-05	13.43	13.62	13.43	13.53	605516
1996-08-06	13.43	13.62	13.34	13.53	624007
1996-08-07	13.53	13.81	13.43	13.71	984046
1996-08-08	13.71	13.81	13.53	13.62	676934
1996-08-09	13.53	13.71	13.43	13.53	876718
1996-08-12	13.43	13.53	13.34	13.34	907134
1996-08-13	13.34	13.62	13.25	13.43	826605
1996-08-14	13.43	13.62	13.43	13.53	812400
1996-08-15	13.62	13.91	13.62	13.71	719622
1996-08-16	13.81	13.91	13.71	13.91	794915
1996-08-19	14.01	14.20	13.91	14.20	1700857
1996-08-20	14.10	14.30	14.10	14.20	1741566
1996-08-21	14.20	14.30	14.20	14.20	1177633
1996-08-22	14.30	14.40	14.20	14.40	2359352
1996-08-23	14.30	14.40	14.20	14.30	1359103
1996-08-26	14.20	14.40	14.20	14.30	630546
1996-08-27	14.30	14.40	14.20	14.20	963878
1996-08-28	14.10	14.10	13.81	13.81	1343023
1996-08-29	13.91	14.30	13.81	14.20	2929410
1996-08-30	14.20	14.20	13.81	13.91	776922
1996-09-03	13.71	14.01	13.62	13.91	1009820
1996-09-04	14.01	14.01	13.81	13.81	1036235
1996-09-05	13.81	13.91	13.81	13.91	972684
1996-09-06	13.81	14.01	13.71	13.91	873143
1996-09-09	14.10	14.10	13.81	14.10	1012116
1996-09-10	14.10	14.10	13.91	14.10	1462854
1996-09-11	14.01	14.10	13.91	14.01	691802
1996-09-12	14.01	14.30	13.91	14.30	1635646
1996-09-13	14.20	14.30	14.10	14.20	1655298
1996-09-16	14.10	14.40	14.10	14.30	1850167
1996-09-17	14.20	14.40	14.10	14.20	1920738
1996-09-18	14.20	14.50	14.20	14.40	1639984
1996-09-19	14.30	14.69	14.30	14.69	1652108
1996-09-20	14.69	14.69	14.50	14.59	2655419
1996-09-23	14.50	14.59	14.40	14.50	1245270
1996-09-24	14.50	14.69	14.50	14.59	2123391
1996-09-25	14.69	14.79	14.50	14.79	1475488
1996-09-26	14.69	15.08	14.59	14.89	1410787
1996-09-27	14.89	15.08	14.69	14.79	981617
1996-09-30	14.89	15.08	14.89	15.08	1241186
1996-10-01	14.99	15.08	14.89	14.99	971025
1996-10-02	14.99	15.48	14.99	15.38	1656064
1996-10-03	15.38	15.48	15.18	15.38	1576942
1996-10-04	15.48	15.67	15.48	15.67	1725614
1996-10-07	15.57	15.87	15.48	15.87	2097996
1996-10-08	15.77	15.87	15.38	15.48	1570689
1996-10-09	15.48	15.57	15.28	15.48	1316989
1996-10-10	15.48	15.97	15.38	15.97	1459919
1996-10-11	15.97	16.16	15.77	16.16	1481741
1996-10-14	16.26	17.34	16.26	17.04	3318381
1996-10-15	17.24	17.53	16.85	16.95	4588283
1996-10-16	16.85	16.85	16.36	16.55	2521424
1996-10-17	16.65	16.75	16.36	16.36	1455326
1996-10-18	16.46	16.95	16.26	16.85	1406703
1996-10-21	16.95	17.34	16.85	17.24	1124162
1996-10-22	17.14	17.44	16.75	17.14	1730974
1996-10-23	17.04	17.14	16.95	17.04	1115740
1996-10-24	16.95	16.95	16.46	16.46	1031897
1996-10-25	16.46	16.55	16.26	16.46	1278067
1996-10-28	16.46	16.75	16.26	16.26	946140
1996-10-29	16.36	16.95	16.06	16.85	1076945
1996-10-30	16.85	16.95	16.65	16.85	1048615
1996-10-31	16.75	17.24	16.65	17.14	1648918
1996-11-01	17.04	17.24	16.95	17.14	800020
1996-11-04	17.14	17.34	16.95	17.04	1262114
1996-11-05	17.24	17.83	17.04	17.73	1965913
1996-11-06	17.53	17.63	16.95	17.24	1466045
1996-11-07	17.24	17.24	16.95	17.14	754716
1996-11-08	17.14	17.14	16.85	17.04	569419
1996-11-11	17.14	17.24	17.04	17.04	658367
1996-11-12	17.14	17.14	16.95	17.14	1149558
1996-11-13	17.04	17.24	17.04	17.14	874547
1996-11-14	17.04	17.24	17.04	17.14	568270
1996-11-15	17.24	17.53	17.14	17.53	2004964
1996-11-18	17.53	17.53	17.24	17.53	831924
1996-11-19	17.53	17.73	17.44	17.73	743996
1996-11-20	17.63	18.02	17.44	17.44	1969870
1996-11-21	17.53	17.53	17.24	17.24	1311758
1996-11-22	17.34	17.34	17.04	17.24	1078732
1996-11-25	17.24	17.44	17.04	17.34	2315197
1996-11-26	17.34	17.53	16.75	16.95	2749217
1996-11-27	17.14	17.34	16.95	17.24	1550909
1996-11-29	17.34	17.34	17.14	17.24	422661
1996-12-02	17.14	17.14	16.55	16.75	1725614
1996-12-03	16.75	17.14	16.75	16.85	937334
1996-12-04	16.75	16.85	16.55	16.65	1850933
1996-12-05	16.65	16.75	16.16	16.46	1868161
1996-12-06	16.26	16.65	16.06	16.46	1780872
1996-12-09	16.55	16.65	16.46	16.65	821076
1996-12-10	16.55	17.14	16.55	17.04	1625819
1996-12-11	16.95	17.14	16.75	17.14	1584472
1996-12-12	17.14	17.34	16.95	17.04	1222553
1996-12-13	16.95	16.95	16.55	16.75	1079753
1996-12-16	16.85	17.04	16.46	16.46	1625053
1996-12-17	16.55	17.53	16.36	17.24	2851054
1996-12-18	17.24	17.53	17.24	17.24	1871606
1996-12-19	17.34	17.63	17.34	17.53	1625819
1996-12-20	17.92	17.92	17.44	17.44	1997307
1996-12-23	17.53	17.92	17.44	17.92	864083
1996-12-24	17.83	17.92	17.73	17.92	385907
1996-12-26	17.92	18.12	17.83	18.02	653900
1996-12-27	18.02	18.02	17.63	17.83	280115
1996-12-30	17.92	17.92	17.63	17.73	748463
1996-12-31	17.63	17.73	17.24	17.24	639480
1997-01-02	17.24	17.44	16.85	17.24	1264029
1997-01-03	17.24	17.24	17.04	17.24	1221534
1997-01-06	17.24	17.34	17.04	17.04	1801673
1997-01-07	17.24	17.44	16.95	17.44	946649
1997-01-08	17.53	17.73	17.34	17.44	846216
1997-01-09	17.34	17.44	17.14	17.24	593028
1997-01-10	17.04	17.44	17.04	17.44	939886
1997-01-13	17.53	17.53	17.34	17.44	1174699
1997-01-14	17.53	18.02	17.44	18.02	1093918
1997-01-15	18.02	18.02	17.63	17.63	1645472
1997-01-16	17.63	17.63	16.65	17.14	3661540
1997-01-17	17.14	17.14	16.65	16.75	3227520
1997-01-20	16.85	16.85	16.65	16.65	944863
1997-01-21	16.65	16.65	16.36	16.46	1717957
1997-01-22	16.46	16.65	16.26	16.46	1829493
1997-01-23	16.36	16.46	15.48	15.48	5991669
1997-01-24	15.57	15.67	15.38	15.57	2474461
1997-01-27	15.67	15.67	15.08	15.08	2660397
1997-01-28	15.38	15.67	15.08	15.67	2269256
1997-01-29	15.57	15.77	15.48	15.57	1195883
1997-01-30	15.57	15.77	15.57	15.67	884246
1997-01-31	15.77	15.87	15.48	15.48	1028834
1997-02-03	15.57	15.57	15.38	15.48	1044785
1997-02-04	15.38	15.38	15.08	15.18	1556396
1997-02-05	15.28	15.28	14.89	15.08	2367392
1997-02-06	15.08	15.08	14.89	15.08	816099
1997-02-07	15.08	15.18	14.89	14.99	926487
1997-02-10	15.08	15.08	14.69	14.89	1836640
1997-02-11	14.99	15.08	14.89	14.89	908492
1997-02-12	14.99	15.08	14.89	14.99	1787124
1997-02-13	15.08	15.18	14.79	14.89	2358077
1997-02-14	14.89	14.89	14.79	14.89	1923546
1997-02-18	14.89	15.08	14.79	14.89	1949452
1997-02-19	14.79	14.89	14.59	14.69	1511348
1997-02-20	14.59	14.79	14.50	14.59	1735058
1997-02-21	14.69	14.99	14.69	14.89	1792357
1997-02-24	14.99	15.28	14.89	15.18	2793628
1997-02-25	15.18	15.28	15.08	15.08	2044908
1997-02-26	15.08	15.18	14.59	14.79	1718851
1997-02-27	14.89	14.89	14.69	14.69	1095193
1997-02-28	14.69	14.79	14.50	14.50	1492462
1997-03-03	14.40	14.59	14.40	14.50	1668571
1997-03-04	14.50	14.50	14.20	14.40	1742587
1997-03-05	14.30	14.40	14.01	14.30	2416013
1997-03-06	14.40	14.40	14.10	14.20	1615482
1997-03-07	14.30	14.69	14.30	14.59	1824389
1997-03-10	14.69	14.79	14.40	14.79	1473574
1997-03-11	14.89	14.99	14.69	14.69	1820560
1997-03-12	14.69	14.79	14.40	14.59	2226888
1997-03-13	14.59	14.59	14.20	14.20	2044398
1997-03-14	14.50	14.50	14.20	14.30	1053719
1997-03-17	14.20	14.40	14.01	14.40	1872117
1997-03-18	14.40	14.50	14.20	14.30	1431077
1997-03-19	14.20	14.30	13.71	13.91	4624910
1997-03-20	14.01	14.10	13.71	13.81	2150829
1997-03-21	13.71	13.81	13.62	13.81	3451485
1997-03-24	13.91	14.20	13.91	14.10	1808054
1997-03-25	14.20	14.30	14.10	14.10	1382201
1997-03-26	14.10	14.40	14.10	14.30	1556014
1997-03-27	14.40	14.40	14.10	14.30	1292104
1997-03-31	14.30	14.30	13.91	14.01	1330261
1997-04-01	14.01	14.10	13.81	13.91	1683246
1997-04-02	13.71	13.91	13.62	13.62	2067495
1997-04-03	13.52	13.91	13.32	13.81	2944978
1997-04-04	13.52	13.71	13.32	13.52	1786615
1997-04-07	13.52	14.01	13.52	13.81	1990927
1997-04-08	13.81	13.91	13.42	13.71	3846454
1997-04-09	14.01	14.10	13.91	13.91	1730464
1997-04-10	14.01	14.20	13.91	14.10	873016
1997-04-11	14.01	14.01	13.71	13.81	981106
1997-04-14	13.71	13.81	13.32	13.52	1101958
1997-04-15	13.71	13.81	13.42	13.62	1584726
1997-04-16	13.32	13.81	13.32	13.71	2060732
1997-04-17	13.71	13.91	13.47	13.81	2216423
1997-04-18	13.81	14.20	13.71	14.10	1359230
1997-04-21	14.10	14.30	14.01	14.10	830903
1997-04-22	14.20	14.30	14.10	14.30	1077583
1997-04-23	14.30	14.59	14.20	14.40	1662190
1997-04-24	14.40	14.50	14.40	14.40	1627350
1997-04-25	14.30	14.40	14.20	14.40	762118
1997-04-28	14.40	14.40	14.01	14.01	1915251
1997-04-29	14.10	14.20	14.01	14.10	1806012
1997-04-30	14.10	14.40	14.10	14.40	1871351
1997-05-01	14.40	14.40	14.01	14.20	2137812
1997-05-02	14.20	14.30	14.01	14.20	1166148
1997-05-05	14.20	14.40	14.10	14.40	2073877
1997-05-06	14.40	14.69	14.30	14.59	3182089
1997-05-07	14.40	15.18	14.40	14.79	2203406
1997-05-08	14.59	14.79	14.50	14.50	1479955
1997-05-09	14.69	14.79	14.10	14.40	1984291
1997-05-12	14.40	14.50	14.10	14.30	1989651
1997-05-13	14.40	14.89	14.30	14.79	3719477
1997-05-14	15.08	15.38	14.99	15.18	2744752
1997-05-15	15.18	15.38	15.08	15.38	1497438
1997-05-16	15.28	15.77	15.28	15.48	2624282
1997-05-19	15.48	15.48	15.28	15.38	1670995
1997-05-20	15.18	15.38	15.08	15.38	1264668
1997-05-21	15.48	15.57	15.38	15.57	1379394
1997-05-22	15.57	15.57	15.38	15.48	1340087
1997-05-23	15.57	15.87	15.57	15.77	1060355
1997-05-27	15.67	15.77	15.57	15.67	1294529
1997-05-28	15.57	15.67	15.38	15.57	878376
1997-05-29	15.57	15.67	15.38	15.67	1611653
1997-05-30	15.48	15.67	15.18	15.67	2338041
1997-06-02	15.67	15.77	15.38	15.48	1275004
1997-06-03	15.38	15.57	15.38	15.57	991188
1997-06-04	15.48	15.57	15.38	15.48	560613
1997-06-05	15.57	16.65	15.48	16.06	4230449
1997-06-06	16.16	16.36	16.06	16.26	1695751
1997-06-09	16.26	16.46	16.16	16.36	1314947
1997-06-10	16.26	17.53	16.26	17.14	3204293
1997-06-11	16.75	16.95	16.16	16.46	3461439
1997-06-12	16.26	16.46	15.77	16.16	2146489
1997-06-13	16.26	16.36	15.77	15.97	1964254
1997-06-16	16.06	16.16	15.77	15.77	1383477
1997-06-17	15.77	16.26	15.77	16.26	2209404
1997-06-18	16.16	17.24	16.06	17.24	3555364
1997-06-19	17.24	17.24	16.65	16.95	1833960
1997-06-20	16.95	17.34	16.75	17.24	4942288
1997-06-23	17.14	17.53	17.14	17.34	3462204
1997-06-24	17.44	17.48	17.34	17.44	2012111
1997-06-25	17.39	18.27	17.19	17.83	4542087
1997-06-26	17.83	18.12	17.29	17.44	3448039
1997-06-27	17.83	18.81	17.73	18.51	5848485
1997-06-30	18.02	18.66	17.92	18.41	3073999
1997-07-01	18.22	18.51	18.02	18.17	1728039
1997-07-02	18.17	18.41	18.02	18.41	2163590
1997-07-03	18.61	18.71	18.41	18.66	1397515
1997-07-07	18.61	18.61	18.12	18.22	2741178
1997-07-08	18.22	18.46	18.02	18.32	3307024
1997-07-09	18.32	18.32	17.39	18.22	2383215
1997-07-10	18.22	18.51	18.22	18.37	1408873
1997-07-11	18.37	18.46	18.27	18.46	1155812
1997-07-14	18.51	18.51	18.22	18.32	905558
1997-07-15	18.02	18.12	17.78	18.12	1752669
1997-07-16	18.02	18.66	17.58	18.41	3724070
1997-07-17	18.37	18.37	17.78	17.78	2993856
1997-07-18	17.68	17.73	17.14	17.34	2386152
1997-07-21	17.34	17.63	17.29	17.53	1406193
1997-07-22	17.63	18.17	17.63	18.02	1760326
1997-07-23	18.17	18.22	18.02	18.17	1596339
1997-07-24	18.17	18.22	17.97	18.12	1242207
1997-07-25	18.02	18.07	17.83	17.97	1159894
1997-07-28	17.83	17.88	17.39	17.53	1620715
1997-07-29	17.53	17.68	17.48	17.63	2703404
1997-07-30	17.63	17.68	17.34	17.63	1636411
1997-07-31	17.63	17.73	17.53	17.63	930826
1997-08-01	17.53	17.63	17.34	17.58	1040702
1997-08-04	17.44	17.73	17.39	17.68	1530363
1997-08-05	17.63	17.83	17.63	17.68	1181207
1997-08-06	17.58	17.63	17.24	17.53	4105259
1997-08-07	17.83	18.17	17.63	17.73	1844935
1997-08-08	17.63	18.37	17.63	17.83	2936173
1997-08-11	17.78	17.88	17.53	17.83	1598637
1997-08-12	17.88	17.97	17.53	17.58	1698049
1997-08-13	17.63	17.63	16.70	17.14	4488743
1997-08-14	17.33	17.74	17.33	17.54	2008099
1997-08-15	17.48	17.59	16.92	17.12	2599880
1997-08-18	17.12	17.23	16.87	16.97	2102415
1997-08-19	17.28	17.33	16.97	17.18	1633387
1997-08-20	17.23	17.43	17.23	17.38	773121
1997-08-21	17.48	17.48	17.12	17.23	1443419
1997-08-22	17.07	18.00	17.02	18.00	2598907
1997-08-25	17.95	18.10	17.74	18.10	1781181
1997-08-26	18.05	18.10	17.90	17.95	1060199
1997-08-27	17.90	18.10	17.54	18.05	1259406
1997-08-28	18.00	18.20	17.69	17.84	1202646
1997-08-29	17.90	18.10	17.74	17.79	1518653
1997-09-02	17.84	18.20	17.79	18.15	2121860
1997-09-03	18.26	18.41	18.00	18.10	1543812
1997-09-04	18.10	18.10	17.84	18.10	1194746
1997-09-05	18.05	18.10	17.74	17.84	1689052
1997-09-08	17.90	18.36	17.84	18.31	1705339
1997-09-09	18.20	18.72	18.10	18.56	2161117
1997-09-10	18.62	18.98	18.51	18.67	2060239
1997-09-11	18.41	18.67	18.36	18.62	1437099
1997-09-12	18.72	19.54	18.67	19.34	2979574
1997-09-15	19.03	19.23	18.82	19.08	1920224
1997-09-16	19.08	19.44	19.03	19.39	2391194
1997-09-17	19.39	19.39	18.98	19.03	922130
1997-09-18	19.08	19.39	19.08	19.28	1456302
1997-09-19	19.39	19.70	19.39	19.59	1981480
1997-09-22	19.70	19.75	19.28	19.28	1442203
1997-09-23	19.28	19.59	19.18	19.54	1768297
1997-09-24	19.75	20.26	19.59	19.80	3398526
1997-09-25	19.80	19.95	19.70	19.85	1783490
1997-09-26	20.05	20.05	19.49	19.59	2277432
1997-09-29	19.44	19.80	19.28	19.70	1016081
1997-09-30	19.64	19.75	19.49	19.70	910583
1997-10-01	19.70	19.85	19.59	19.64	1531413
1997-10-02	19.64	19.75	19.54	19.64	1201188
1997-10-03	19.80	19.95	19.39	19.64	1456787
1997-10-06	19.75	19.90	19.70	19.80	1297084
1997-10-07	19.95	20.11	19.80	19.90	1265726
1997-10-08	19.90	19.90	19.59	19.75	1226347
1997-10-09	19.70	19.85	19.64	19.70	1106506
1997-10-10	19.54	20.11	19.54	19.64	1632050
1997-10-13	19.70	19.80	19.59	19.64	831096
1997-10-14	19.70	19.70	19.44	19.59	841670
1997-10-15	19.54	19.70	19.18	19.23	1175907
1997-10-16	19.34	19.59	19.13	19.39	1850701
1997-10-17	19.28	19.39	19.08	19.18	1753591
1997-10-20	19.08	19.28	19.03	19.23	1719438
1997-10-21	19.08	19.44	19.08	19.39	2024870
1997-10-22	19.39	19.64	19.23	19.59	1523271
1997-10-23	19.28	19.54	18.98	19.39	1739371
1997-10-24	19.39	19.54	19.13	19.13	1280189
1997-10-27	18.67	18.82	17.07	17.48	2573506
1997-10-28	16.76	18.87	14.81	18.87	2795561
1997-10-29	18.82	18.92	17.95	18.20	1300365
1997-10-30	17.90	18.36	17.90	18.10	896119
1997-10-31	18.31	18.36	18.00	18.31	957377
1997-11-03	18.20	18.82	17.84	18.67	1395045
1997-11-04	18.67	18.67	18.10	18.62	1122551
1997-11-05	18.51	19.08	18.41	18.82	1181863
1997-11-06	18.62	18.67	18.20	18.56	1833808
1997-11-07	18.20	18.46	18.05	18.36	1384107
1997-11-10	18.31	18.62	18.10	18.20	1006965
1997-11-11	18.26	18.36	17.74	17.79	1444390
1997-11-12	17.54	18.31	17.54	17.74	1762464
1997-11-13	17.90	18.05	17.59	17.74	1204226
1997-11-14	17.74	17.79	17.43	17.69	971232
1997-11-17	17.90	18.31	17.90	18.00	1327833
1997-11-18	17.90	18.00	17.59	17.84	1464202
1997-11-19	17.84	18.10	17.74	18.10	1073691
1997-11-20	18.00	18.10	17.95	18.00	1449253
1997-11-21	18.00	18.10	17.90	18.00	1571766
1997-11-24	17.95	18.15	17.69	17.74	1079161
1997-11-25	17.74	17.84	17.43	17.43	1014015
1997-11-26	17.54	17.69	17.02	17.28	1352749
1997-11-28	17.38	17.59	17.28	17.59	1033826
1997-12-01	17.59	17.79	17.54	17.69	1179310
1997-12-02	17.69	17.74	17.38	17.43	1185509
1997-12-03	17.54	17.54	17.12	17.23	1329656
1997-12-04	17.28	17.59	17.18	17.23	2143737
1997-12-05	17.33	17.90	17.28	17.59	1282985
1997-12-08	17.64	17.74	17.28	17.48	1137986
1997-12-09	17.33	17.59	17.07	17.12	1516829
1997-12-10	17.23	17.33	16.46	16.92	2811605
1997-12-11	16.82	17.18	16.82	17.07	1312154
1997-12-12	17.02	17.59	16.97	16.97	2515531
1997-12-15	16.97	17.84	16.97	17.69	2275608
1997-12-16	17.84	17.84	17.64	17.79	1186238
1997-12-17	17.90	18.00	17.79	17.90	1112584
1997-12-18	17.95	17.95	17.69	17.84	918119
1997-12-19	17.59	17.84	17.54	17.74	1813146
1997-12-22	17.64	17.84	17.59	17.69	938052
1997-12-23	17.69	17.69	17.12	17.12	812500
1997-12-24	17.07	17.38	16.92	17.07	446175
1997-12-26	17.18	17.43	17.18	17.28	299597
1997-12-29	17.43	17.69	17.33	17.43	573186
1997-12-30	17.48	17.64	17.43	17.59	669203
1997-12-31	17.59	18.05	17.48	17.84	932339
1998-01-02	17.95	18.00	17.54	17.84	454319
1998-01-05	17.79	18.05	17.74	17.90	876309
1998-01-06	17.74	17.79	17.38	17.48	830002
1998-01-07	17.28	18.62	17.07	18.56	1952918
1998-01-08	18.62	18.87	18.20	18.46	1751768
1998-01-09	18.31	18.36	18.00	18.00	1315679
1998-01-12	17.74	18.36	17.74	18.31	1239595
1998-01-13	18.31	18.46	18.05	18.26	1425794
1998-01-14	18.36	18.36	17.69	18.15	1253693
1998-01-15	18.10	18.31	18.05	18.10	625570
1998-01-16	18.10	18.26	17.69	18.05	2835305
1998-01-20	17.95	18.15	17.95	18.10	1373654
1998-01-21	18.05	18.10	17.79	18.05	1855807
1998-01-22	17.95	18.26	17.90	18.15	1175056
1998-01-23	18.26	18.41	17.84	18.15	1290276
1998-01-26	18.05	18.26	17.95	18.15	1224037
1998-01-27	18.10	18.20	17.74	17.74	1216380
1998-01-28	17.84	17.90	17.48	17.64	1663165
1998-01-29	17.54	18.10	17.54	17.84	2342699
1998-01-30	17.79	17.90	17.33	17.33	1216623
1998-02-02	17.43	17.84	17.43	17.74	1235099
1998-02-03	17.79	18.10	17.74	17.95	1550496
1998-02-04	17.79	18.05	17.69	18.05	932582
1998-02-05	18.00	18.05	17.74	18.00	1282134
1998-02-06	18.05	18.20	17.95	18.15	1250898
1998-02-09	18.10	18.62	18.05	18.51	1273140
1998-02-10	18.62	18.82	18.41	18.46	1401851
1998-02-11	18.41	18.62	18.26	18.56	1010612
1998-02-12	18.41	18.82	18.36	18.67	1111491
1998-02-13	18.56	18.67	18.36	18.46	810798
1998-02-17	18.77	18.77	18.31	18.36	1241175
1998-02-18	18.36	18.56	18.31	18.56	1251627
1998-02-19	18.51	18.56	18.31	18.46	989341
1998-02-20	18.46	18.56	18.31	18.51	885181
1998-02-23	18.56	18.56	18.10	18.20	835470
1998-02-24	18.15	18.41	18.10	18.31	974757
1998-02-25	18.26	18.46	18.20	18.41	486649
1998-02-26	18.46	18.46	18.26	18.46	556413
1998-02-27	18.31	18.51	18.31	18.46	458694
1998-03-02	18.46	18.77	18.36	18.62	1000038
1998-03-03	18.62	18.77	18.51	18.77	755254
1998-03-04	18.72	19.03	18.62	19.03	1281648
1998-03-05	18.82	18.98	18.56	18.67	1042091
1998-03-06	18.72	19.08	18.72	19.03	599560
1998-03-09	18.98	19.23	18.98	18.98	705665
1998-03-10	18.92	19.18	18.67	19.18	987153
1998-03-11	19.08	19.28	18.87	19.23	1013772
1998-03-12	19.18	19.39	19.08	19.39	1060079
1998-03-13	19.34	19.44	19.28	19.34	990557
1998-03-16	18.92	18.92	18.41	18.62	1515857
1998-03-17	18.36	18.46	18.10	18.10	1624635
1998-03-18	18.10	18.26	18.05	18.20	1557546
1998-03-19	18.26	18.26	17.95	18.20	951786
1998-03-20	18.41	18.41	18.05	18.05	1381190
1998-03-23	18.00	18.15	17.79	18.15	1648094
1998-03-24	18.31	18.36	18.15	18.26	1272411
1998-03-25	18.26	18.36	17.69	18.00	1216380
1998-03-26	18.05	18.10	17.79	17.79	1139202
1998-03-27	18.00	18.00	17.64	17.79	1045008
1998-03-30	18.10	18.10	17.59	17.79	1368914
1998-03-31	18.00	18.05	17.69	18.05	2092812
1998-04-01	18.10	18.36	17.90	18.20	1762464
1998-04-02	18.20	18.72	18.05	18.56	1775104
1998-04-03	18.67	18.67	18.36	18.41	1990961
1998-04-06	18.41	18.51	17.95	17.95	1276786
1998-04-07	17.95	18.00	17.69	17.79	1058620
1998-04-08	17.79	17.90	17.59	17.69	887734
1998-04-09	17.69	17.90	17.59	17.74	1761977
1998-04-13	18.00	18.05	17.64	17.69	1420447
1998-04-14	17.79	17.84	17.64	17.84	1459948
1998-04-15	17.95	18.10	17.79	18.10	1409629
1998-04-16	18.05	18.41	17.95	18.15	2984922
1998-04-17	18.15	18.26	18.05	18.20	1306807
1998-04-20	18.10	18.10	17.79	17.90	974635
1998-04-21	17.90	18.15	17.74	18.10	1851067
1998-04-22	18.00	18.00	17.69	17.74	1460921
1998-04-23	17.69	18.05	17.69	17.74	1176150
1998-04-24	17.74	17.90	17.48	17.79	1543447
1998-04-27	17.69	17.74	17.48	17.48	1014015
1998-04-28	17.69	17.79	17.54	17.79	1717250
1998-04-29	17.69	17.79	17.59	17.69	2229667
1998-04-30	17.84	18.00	17.64	17.69	1891905
1998-05-01	17.69	17.74	17.48	17.54	1379124
1998-05-04	17.59	17.64	17.33	17.48	1753348
1998-05-05	17.48	17.48	17.33	17.38	1595953
1998-05-06	17.28	17.38	17.28	17.33	2631481
1998-05-07	17.28	17.33	17.18	17.23	1565203
1998-05-08	17.38	17.43	17.02	17.23	1385808
1998-05-11	17.28	17.28	17.02	17.07	676496
1998-05-12	17.02	17.12	16.87	17.02	1074056
1998-05-13	16.87	16.92	16.61	16.66	1757602
1998-05-14	16.76	16.87	16.56	16.61	1106506
1998-05-15	16.66	16.71	16.40	16.46	1795887
1998-05-18	16.46	16.46	16.15	16.30	1274720
1998-05-19	16.35	16.56	16.25	16.30	1301094
1998-05-20	16.30	16.46	16.30	16.46	1243606
1998-05-21	16.46	16.56	16.04	16.40	1997159
1998-05-22	16.15	16.30	15.99	16.04	1974431
1998-05-26	16.15	16.25	15.89	15.89	1514885
1998-05-27	15.84	15.89	15.22	15.48	2332126
1998-05-28	15.58	16.04	15.48	15.84	2679976
1998-05-29	16.04	16.04	15.53	15.58	1697804
1998-06-01	15.53	16.20	15.48	16.04	2273543
1998-06-02	15.99	16.25	15.84	15.89	1974431
1998-06-03	15.94	16.04	15.63	15.79	2481501
1998-06-04	15.63	15.68	15.27	15.32	2191260
1998-06-05	15.53	18.10	15.48	17.48	7169697
1998-06-08	16.92	17.12	16.40	16.46	3993590
1998-06-09	16.46	16.71	16.35	16.40	2421944
1998-06-10	16.10	16.51	16.10	16.40	2438717
1998-06-11	16.30	16.66	16.20	16.66	1599355
1998-06-12	16.61	16.61	16.15	16.51	1290642
1998-06-15	16.20	16.40	15.99	15.99	1352628
1998-06-16	16.10	16.20	15.79	16.15	1620867
1998-06-17	16.15	17.02	16.15	17.02	2088558
1998-06-18	16.87	17.18	16.46	16.82	1390305
1998-06-19	16.82	16.92	16.51	16.82	1611995
1998-06-22	16.61	16.71	16.30	16.40	1032610
1998-06-23	16.46	16.56	16.35	16.56	1286508
1998-06-24	16.46	16.97	16.46	16.76	1536154
1998-06-25	16.66	16.82	16.20	16.46	2396178
1998-06-26	16.51	16.51	16.04	16.25	907788
1998-06-29	16.30	16.40	15.68	15.99	1371952
1998-06-30	15.99	16.15	15.68	15.94	1644812
1998-07-01	15.89	16.20	15.74	16.20	1454479
1998-07-02	16.04	16.10	15.79	15.99	892960
1998-07-06	15.79	16.35	15.71	16.25	1847664
1998-07-07	16.15	16.20	15.63	15.63	1303525
1998-07-08	15.63	15.74	15.32	15.53	2807958
1998-07-09	15.43	15.43	14.96	14.96	2098281
1998-07-10	14.96	15.43	14.91	14.96	1625122
1998-07-13	14.96	15.02	14.60	14.66	1052664
1998-07-14	15.07	15.07	14.50	14.71	1421298
1998-07-15	14.76	14.91	14.55	14.66	1741437
1998-07-16	14.66	14.86	14.09	14.55	1883640
1998-07-17	14.76	14.81	14.40	14.50	2125505
1998-07-20	14.60	14.71	14.30	14.35	1344849
1998-07-21	14.45	14.50	14.19	14.24	1261471
1998-07-22	14.19	14.40	14.19	14.35	701168
1998-07-23	14.24	14.40	14.09	14.09	1328562
1998-07-24	14.09	14.19	13.99	14.19	1543325
1998-07-27	14.04	14.14	13.52	13.63	2003721
1998-07-28	13.58	13.88	13.47	13.78	2430088
1998-07-29	13.99	14.19	13.94	14.09	2720207
1998-07-30	14.04	14.50	14.04	14.45	1666688
1998-07-31	14.40	14.50	14.04	14.09	1088398
1998-08-03	14.04	14.19	13.83	13.99	1961669
1998-08-04	13.99	13.99	13.52	13.58	2840531
1998-08-05	13.58	13.94	13.52	13.73	1745569
1998-08-06	13.73	13.88	13.47	13.63	1301094
1998-08-07	13.58	13.83	13.52	13.68	1364902
1998-08-10	13.78	14.76	13.78	14.66	2176918
1998-08-11	14.40	14.71	14.14	14.60	1444877
1998-08-12	14.55	14.91	14.19	14.60	1261350
1998-08-13	14.45	14.55	14.14	14.35	848961
1998-08-14	14.35	14.40	13.78	13.99	691567
1998-08-17	13.99	14.19	13.83	13.83	584854
1998-08-18	13.99	14.30	13.88	14.14	763519
1998-08-19	14.30	14.35	13.99	14.04	917633
1998-08-20	14.04	14.42	14.04	14.36	1098055
1998-08-21	14.25	14.31	14.04	14.25	1261619
1998-08-24	14.25	14.36	14.04	14.09	915278
1998-08-25	14.09	14.25	13.88	13.98	1923046
1998-08-26	13.93	13.98	13.66	13.66	1505747
1998-08-27	13.61	13.77	13.12	13.12	2069708
1998-08-28	13.39	13.82	13.17	13.50	1991341
1998-08-31	13.39	13.61	12.85	12.96	1808794
1998-09-01	12.96	13.82	12.85	13.77	1848268
1998-09-02	13.55	13.82	13.44	13.44	1467549
1998-09-03	13.23	13.28	12.85	13.12	1445208
1998-09-04	13.12	13.12	12.80	12.96	1321001
1998-09-08	12.96	13.17	12.80	12.96	1837387
1998-09-09	12.96	13.66	12.85	13.39	1299355
1998-09-10	13.28	14.09	13.17	13.93	2000139
1998-09-11	13.71	14.15	13.66	14.04	1545336
1998-09-14	14.04	14.74	14.04	14.47	1452384
1998-09-15	14.47	14.63	14.36	14.52	452835
1998-09-16	14.42	14.58	13.93	14.04	1219021
1998-09-17	13.50	13.77	13.17	13.44	1717811
1998-09-18	13.39	13.77	13.34	13.77	2290917
1998-09-21	13.50	14.04	13.07	13.88	901503
1998-09-22	13.88	14.04	13.82	13.93	721735
1998-09-23	14.04	14.58	13.98	14.42	964243
1998-09-24	14.36	15.06	14.36	14.63	2328075
1998-09-25	14.69	14.74	13.82	14.52	1408050
1998-09-28	14.69	15.06	14.69	15.01	923150
1998-09-29	15.01	15.50	14.96	15.12	1403535
1998-09-30	14.85	14.85	14.15	14.47	923034
1998-10-01	14.20	14.42	13.88	13.93	909027
1998-10-02	14.04	14.90	13.88	14.74	1405271
1998-10-05	14.85	15.01	14.20	14.74	1063793
1998-10-06	14.85	14.90	14.47	14.63	724976
1998-10-07	14.63	14.63	14.20	14.47	987278
1998-10-08	13.82	14.42	13.82	14.31	1224808
1998-10-09	14.36	14.58	14.15	14.25	1187767
1998-10-12	14.25	14.52	14.15	14.31	760513
1998-10-13	14.36	14.47	14.15	14.20	916436
1998-10-14	14.31	14.47	14.09	14.15	875227
1998-10-15	14.09	14.47	13.82	14.42	1375522
1998-10-16	14.58	14.69	14.15	14.52	3148319
1998-10-19	14.52	14.58	13.88	14.15	1577284
1998-10-20	14.47	14.58	13.98	14.25	1972938
1998-10-21	14.47	14.47	13.88	14.04	1713760
1998-10-22	14.15	14.36	14.15	14.15	1201542
1998-10-23	14.52	14.96	14.25	14.96	1928834
1998-10-26	14.79	14.85	14.31	14.36	1152577
1998-10-27	14.36	14.42	14.25	14.36	1401450
1998-10-28	14.47	14.90	14.25	14.74	1116230
1998-10-29	14.90	15.06	14.31	14.47	918635
1998-10-30	14.47	14.63	14.31	14.42	1217053
1998-11-02	14.52	14.85	14.31	14.69	1381542
1998-11-03	15.06	15.06	14.42	14.58	1378069
1998-11-04	14.52	14.85	14.52	14.74	1249580
1998-11-05	14.85	15.12	14.58	15.01	1009503
1998-11-06	15.01	15.01	14.74	14.90	654827
1998-11-09	14.85	14.90	14.63	14.85	696963
1998-11-10	14.74	14.85	14.47	14.69	892822
1998-11-11	14.63	14.79	14.58	14.69	638622
1998-11-12	14.58	14.69	14.31	14.58	922918
1998-11-13	14.52	14.63	14.25	14.25	586995
1998-11-16	14.47	14.74	14.36	14.42	1408513
1998-11-17	14.52	14.63	14.36	14.52	1071780
1998-11-18	14.52	14.63	14.42	14.52	936924
1998-11-19	14.52	14.63	14.42	14.52	899651
1998-11-20	14.58	15.06	14.47	15.01	1161490
1998-11-23	15.01	15.39	15.01	15.33	1256641
1998-11-24	15.50	15.93	15.39	15.55	2307007
1998-11-25	15.55	16.74	15.17	16.14	2453554
1998-11-27	15.98	16.04	15.60	15.66	472860
1998-11-30	15.66	15.93	15.17	15.87	1828704
1998-12-01	15.77	16.41	15.55	15.71	2913681
1998-12-02	15.66	15.87	15.39	15.55	997928
1998-12-03	15.50	15.71	15.01	15.17	1410828
1998-12-04	15.28	15.44	14.96	15.12	1126763
1998-12-07	15.23	15.23	14.96	14.96	1011702
1998-12-08	14.96	15.12	14.79	15.12	990635
1998-12-09	15.12	15.23	14.63	14.74	1473451
1998-12-10	14.69	14.74	14.09	14.20	1731818
1998-12-11	14.20	14.52	14.04	14.52	903124
1998-12-14	14.31	14.42	13.98	13.98	1248191
1998-12-15	14.04	14.04	13.82	13.93	1534107
1998-12-16	13.98	14.09	13.88	13.93	920256
1998-12-17	13.93	14.15	13.88	14.09	810288
1998-12-18	13.98	14.20	13.61	13.66	1676602
1998-12-21	13.77	14.04	13.71	13.71	1265902
1998-12-22	13.82	14.47	13.66	14.47	1501580
1998-12-23	14.52	14.96	14.47	14.96	1566172
1998-12-24	14.90	15.06	14.85	15.06	458854
1998-12-28	15.06	15.44	14.85	15.44	1127805
1998-12-29	15.12	15.12	14.69	14.69	786442
1998-12-30	14.79	14.90	14.52	14.79	852539
1998-12-31	14.63	14.85	14.42	14.79	1197722
1999-01-04	14.74	14.74	14.25	14.36	1251085
1999-01-05	14.52	14.63	14.42	14.42	703793
1999-01-06	14.47	14.63	14.31	14.52	1574506
1999-01-07	14.42	14.63	14.31	14.47	835523
1999-01-08	14.52	14.58	14.25	14.36	944333
1999-01-11	14.31	14.36	14.15	14.31	1219600
1999-01-12	14.25	14.31	14.04	14.04	855548
1999-01-13	13.98	14.36	13.82	14.31	1156976
1999-01-14	14.15	14.36	13.98	13.98	1024088
1999-01-15	14.04	14.25	13.88	14.25	1040526
1999-01-19	14.09	14.15	13.82	13.98	1384898
1999-01-20	13.88	14.20	13.39	13.39	3061618
1999-01-21	13.50	13.82	13.39	13.61	1439419
1999-01-22	13.82	13.98	13.39	13.44	3217540
1999-01-25	13.61	14.04	13.50	13.61	1457940
1999-01-26	13.61	13.66	13.23	13.28	2886015
1999-01-27	13.28	13.66	13.17	13.34	1925477
1999-01-28	13.50	13.61	13.12	13.23	3208280
1999-01-29	13.39	13.39	13.01	13.07	2090197
1999-02-01	13.17	13.39	13.12	13.39	2792023
1999-02-02	13.50	13.50	13.17	13.17	1397400
1999-02-03	13.12	13.28	13.07	13.17	1352140
1999-02-04	13.28	13.44	13.17	13.34	1347162
1999-02-05	13.28	13.82	13.28	13.82	2130133
1999-02-08	13.82	13.93	13.44	13.61	1170172
1999-02-09	13.50	13.61	13.39	13.39	1126763
1999-02-10	13.23	13.39	13.17	13.28	953362
1999-02-11	13.23	13.44	13.23	13.34	981722
1999-02-12	13.39	13.66	13.34	13.39	1671046
1999-02-16	13.39	13.77	13.39	13.50	1248423
1999-02-17	13.44	13.66	13.44	13.50	1124564
1999-02-18	13.61	13.93	13.55	13.82	1483406
1999-02-19	13.71	13.88	13.50	13.82	1579252
1999-02-22	13.77	13.82	13.66	13.82	1242982
1999-02-23	13.82	13.82	13.50	13.50	1236616
1999-02-24	13.61	13.66	13.23	13.34	1232217
1999-02-25	13.28	13.34	13.01	13.07	1470441
1999-02-26	13.28	13.28	13.07	13.07	809130
1999-03-01	13.07	13.34	12.90	13.34	1335587
1999-03-02	13.39	13.39	12.90	12.90	1281181
1999-03-03	12.96	13.01	12.58	12.96	1646506
1999-03-04	12.96	13.17	12.96	13.07	1020268
1999-03-05	13.17	13.23	12.90	13.12	1160216
1999-03-08	13.01	13.17	12.90	12.96	959381
1999-03-09	12.85	12.96	12.74	12.74	759934
1999-03-10	12.74	12.90	12.53	12.58	1288474
1999-03-11	12.58	13.01	12.53	12.96	1200963
1999-03-12	13.01	13.17	12.96	13.07	1103960
1999-03-15	12.96	13.07	12.74	12.85	910532
1999-03-16	12.74	12.96	12.74	12.85	875690
1999-03-17	12.85	12.96	12.74	12.96	844552
1999-03-18	12.90	13.34	12.90	13.23	1482017
1999-03-19	13.44	13.55	12.90	12.96	2627071
1999-03-22	12.90	13.01	12.80	12.85	1064371
1999-03-23	12.80	12.85	12.63	12.69	1255599
1999-03-24	12.69	12.74	12.53	12.58	948616
1999-03-25	12.53	12.74	12.47	12.69	1001516
1999-03-26	12.63	12.74	12.58	12.58	784359
1999-03-29	12.74	12.96	12.69	12.80	1108937
1999-03-30	12.80	13.07	12.69	12.80	1381426
1999-03-31	12.90	12.96	12.58	12.69	1264513
1999-04-01	12.63	12.69	12.31	12.47	1199805
1999-04-05	12.36	12.53	12.15	12.31	928706
1999-04-06	12.20	12.31	11.82	11.99	1355612
1999-04-07	11.88	12.36	11.66	12.26	1549620
1999-04-08	12.42	12.42	11.93	12.09	898841
1999-04-09	12.04	12.26	11.99	12.20	1095161
1999-04-12	12.20	12.31	11.99	12.04	1105812
1999-04-13	11.93	12.20	11.88	11.99	1005683
1999-04-14	11.93	12.47	11.77	12.26	1354686
1999-04-15	12.26	12.74	12.09	12.58	1298081
1999-04-16	12.63	13.23	12.63	12.96	2434223
1999-04-19	12.96	13.17	12.80	13.07	1935663
1999-04-20	13.01	13.01	12.69	12.96	1561426
1999-04-21	13.01	13.07	12.58	13.07	1153619
1999-04-22	13.01	13.12	12.96	13.07	1042378
1999-04-23	13.01	13.12	12.85	12.96	796744
1999-04-26	12.85	13.34	12.80	13.23	2001529
1999-04-27	13.39	14.20	13.34	13.93	3174132
1999-04-28	13.82	13.82	13.66	13.71	1654146
1999-04-29	13.71	14.20	13.61	13.61	1415573
1999-04-30	13.61	13.88	12.74	12.96	2284203
1999-05-03	13.12	13.98	13.07	13.98	2051187
1999-05-04	13.88	13.93	13.66	13.66	1361863
1999-05-05	13.66	14.25	13.66	14.25	1447291
1999-05-06	14.25	14.47	14.04	14.09	1637361
1999-05-07	14.09	14.42	13.93	14.09	1118661
1999-05-10	14.20	14.47	14.15	14.42	944333
1999-05-11	14.42	14.42	14.09	14.15	1402493
1999-05-12	14.09	14.20	13.61	13.71	3977128
1999-05-13	13.77	14.20	13.66	13.88	1397979
1999-05-14	13.82	14.04	13.66	13.93	919677
1999-05-17	13.82	13.88	13.61	13.77	1361053
1999-05-18	13.71	13.71	13.39	13.55	1199805
1999-05-19	13.66	13.66	13.50	13.61	471008
1999-05-20	13.50	13.66	13.44	13.61	680410
1999-05-21	13.61	13.71	13.50	13.50	626121
1999-05-24	13.61	13.77	13.39	13.39	988667
1999-05-25	13.12	13.50	13.12	13.28	1077682
1999-05-26	13.28	13.28	12.80	12.96	1849077
1999-05-27	12.85	12.90	12.53	12.85	1801850
1999-05-28	12.80	13.17	12.80	12.96	1328062
1999-06-01	12.96	13.07	12.74	12.96	1393696
1999-06-02	13.01	13.07	12.85	12.96	900693
1999-06-03	13.01	13.17	12.90	13.12	1418699
1999-06-04	13.23	13.34	12.90	13.07	1274814
1999-06-07	13.17	13.34	13.01	13.28	802301
1999-06-08	13.17	13.34	13.17	13.23	714211
1999-06-09	13.23	13.50	13.23	13.44	757966
1999-06-10	13.39	13.55	13.39	13.44	734121
1999-06-11	13.44	13.55	13.12	13.23	752179
1999-06-14	13.28	13.34	12.96	13.23	935767
1999-06-15	13.23	13.39	13.12	13.12	1140191
1999-06-16	13.23	13.34	12.96	13.07	570095
1999-06-17	13.01	13.39	12.96	13.12	1090416
1999-06-18	13.01	13.50	13.01	13.34	1455625
1999-06-21	13.28	13.28	13.01	13.07	734815
1999-06-22	12.96	13.12	12.96	13.01	860179
1999-06-23	13.01	13.01	12.80	12.80	826726
1999-06-24	12.74	13.01	12.69	12.90	829155
1999-06-25	13.01	13.07	12.96	13.01	685851
1999-06-28	13.01	13.12	12.96	13.01	648114
1999-06-29	13.01	13.12	12.96	13.01	1100371
1999-06-30	12.96	13.39	12.96	13.34	2019469
1999-07-01	13.23	13.28	12.85	12.90	3392100
1999-07-02	12.80	12.96	12.80	12.96	661889
1999-07-06	12.90	13.01	12.85	12.96	1012976
1999-07-07	12.96	13.17	12.90	13.01	1344152
1999-07-08	12.85	12.96	12.85	12.96	899651
1999-07-09	12.90	13.01	12.85	13.01	871523
1999-07-12	13.07	13.12	12.90	13.07	776140
1999-07-13	12.96	13.07	12.74	12.80	1681348
1999-07-14	12.74	12.80	12.53	12.53	1370313
1999-07-15	12.74	12.80	12.26	12.53	1310698
1999-07-16	12.42	12.74	12.31	12.53	1634120
1999-07-19	12.53	12.58	12.36	12.47	1073979
1999-07-20	12.36	12.58	12.20	12.36	1643381
1999-07-21	12.31	12.47	12.31	12.36	646725
1999-07-22	12.42	12.42	12.31	12.36	1074442
1999-07-23	12.31	12.47	12.26	12.31	1066455
1999-07-26	12.26	12.63	12.26	12.47	810288
1999-07-27	12.53	12.63	12.47	12.53	1247381
1999-07-28	12.53	12.74	12.42	12.63	1272846
1999-07-29	12.42	12.53	12.09	12.20	1317065
1999-07-30	12.26	12.26	11.82	12.04	1976525
1999-08-02	12.09	12.15	12.04	12.09	1116346
1999-08-03	12.09	12.15	11.99	12.09	594057
1999-08-04	11.99	12.53	11.99	12.53	1829284
1999-08-05	12.47	12.47	12.20	12.42	1392538
1999-08-06	12.36	12.42	12.09	12.26	1834609
1999-08-09	12.15	12.47	12.15	12.47	869786
1999-08-10	12.26	12.58	12.26	12.42	2006389
1999-08-11	12.42	12.58	12.31	12.53	1905220
1999-08-12	12.53	12.58	12.31	12.36	1222377
1999-08-13	12.47	12.58	12.31	12.47	1434789
1999-08-16	12.31	12.90	12.31	12.53	2080821
1999-08-17	12.63	12.69	12.42	12.53	957182
1999-08-18	12.53	12.58	12.42	12.58	921992
1999-08-19	12.53	12.64	12.30	12.47	1368367
1999-08-20	12.47	12.47	12.25	12.36	875349
1999-08-23	12.36	12.42	12.19	12.25	1497906
1999-08-24	12.25	12.25	12.08	12.08	1357012
1999-08-25	12.13	12.19	12.08	12.13	1857968
1999-08-26	12.13	12.19	12.08	12.19	1795900
1999-08-27	12.13	12.19	11.96	12.02	1790387
1999-08-30	12.02	12.02	11.62	11.62	1500882
1999-08-31	11.74	11.91	11.62	11.79	2164230
1999-09-01	11.79	11.91	11.68	11.91	1517640
1999-09-02	11.91	11.91	11.45	11.57	1666361
1999-09-03	11.62	12.02	11.62	11.91	1064420
1999-09-07	11.85	12.13	11.79	11.85	940284
1999-09-08	11.91	12.02	11.85	12.02	738203
1999-09-09	12.08	12.19	11.96	12.19	957151
1999-09-10	12.25	12.25	11.91	11.96	746251
1999-09-13	12.02	12.08	11.68	11.85	762898
1999-09-14	11.85	11.91	11.74	11.85	818573
1999-09-15	11.96	12.19	11.91	11.96	877223
1999-09-16	12.02	12.02	11.74	11.91	506137
1999-09-17	11.79	11.79	11.51	11.57	733022
1999-09-20	11.51	11.68	11.40	11.68	687270
1999-09-21	11.51	11.62	11.00	11.00	1998752
1999-09-22	11.68	11.68	11.40	11.40	1939219
1999-09-23	11.28	11.40	11.05	11.17	1265507
1999-09-24	11.17	11.34	10.94	10.94	1151073
1999-09-27	11.05	11.34	11.00	11.17	1093084
1999-09-28	11.05	11.22	10.71	10.94	1627334
1999-09-29	11.00	11.05	10.71	10.83	1254594
1999-09-30	10.94	11.11	10.77	11.00	1788072
1999-10-01	11.05	11.45	11.05	11.05	2139203
1999-10-04	11.17	11.57	10.71	10.88	2464319
1999-10-05	10.88	11.05	10.77	10.83	1269367
1999-10-06	10.88	11.17	10.83	11.11	895193
1999-10-07	11.11	11.22	11.05	11.05	971373
1999-10-08	10.94	11.40	10.94	11.34	929809
1999-10-11	11.22	11.28	10.94	11.05	620461
1999-10-12	10.94	11.22	10.88	11.00	1336616
1999-10-13	11.11	11.45	10.94	11.22	1068830
1999-10-14	11.22	11.57	11.11	11.51	1204322
1999-10-15	11.45	11.45	10.54	10.60	1804389
1999-10-18	10.94	11.05	10.54	10.94	1225930
1999-10-19	10.88	10.94	10.66	10.77	929149
1999-10-20	10.83	10.88	10.71	10.77	872372
1999-10-21	10.66	10.83	10.66	10.71	1424593
1999-10-22	10.71	11.00	10.66	10.94	1393283
1999-10-25	10.94	10.94	10.71	10.71	1387109
1999-10-26	10.71	10.77	10.54	10.54	1244120
1999-10-27	10.49	10.66	10.37	10.60	1959504
1999-10-28	10.83	11.11	10.77	11.05	1494157
1999-10-29	11.11	11.34	11.05	11.11	1138725
1999-11-01	11.11	11.17	10.71	10.88	820888
1999-11-02	10.88	11.11	10.77	11.11	975672
1999-11-03	10.88	10.94	10.77	10.83	1110282
1999-11-04	10.83	10.83	10.54	10.66	1386448
1999-11-05	10.77	10.88	10.60	10.60	1061554
1999-11-08	10.60	10.83	10.54	10.77	1148648
1999-11-09	10.66	10.77	10.43	10.66	1754227
1999-11-10	10.77	10.94	10.66	10.88	1100250
1999-11-11	10.77	11.00	10.77	11.00	1220197
1999-11-12	11.34	11.57	11.28	11.51	2406881
1999-11-15	11.40	11.57	11.34	11.51	1942306
1999-11-16	11.62	11.91	11.51	11.85	2540498
1999-11-17	11.96	12.87	11.91	12.81	3152802
1999-11-18	12.70	12.81	12.42	12.47	1722145
1999-11-19	12.53	12.64	12.25	12.47	1728209
1999-11-22	12.25	12.30	12.02	12.13	1211708
1999-11-23	12.02	12.02	11.51	11.68	1419301
1999-11-24	11.62	11.79	11.45	11.74	1180287
1999-11-26	11.62	11.68	11.51	11.51	301962
1999-11-29	11.40	11.57	11.05	11.40	990666
1999-11-30	11.40	11.62	11.11	11.22	1730304
1999-12-01	11.17	11.22	11.00	11.00	1183815
1999-12-02	11.00	11.57	11.00	11.40	1375643
1999-12-03	11.34	11.74	11.28	11.28	1058577
1999-12-06	11.00	11.28	11.00	11.00	1258451
1999-12-07	11.22	11.85	11.11	11.85	3042448
1999-12-08	11.85	12.08	11.74	11.74	1594481
1999-12-09	11.79	11.91	11.68	11.85	1634169
1999-12-10	11.85	11.91	11.79	11.79	1076988
1999-12-13	11.79	11.85	11.68	11.79	1798215
1999-12-14	11.68	11.91	11.68	11.85	1097163
1999-12-15	11.74	11.79	11.51	11.62	1622815
1999-12-16	11.51	11.57	11.17	11.28	2394423
1999-12-17	11.34	11.45	11.11	11.34	2709946
1999-12-20	11.22	11.40	11.17	11.22	1463730
1999-12-21	11.22	11.34	10.60	10.66	2855691
1999-12-22	10.88	11.11	10.77	10.94	1511356
1999-12-23	10.94	11.22	10.88	11.05	1620499
1999-12-27	11.00	11.17	10.88	10.94	1139277
1999-12-28	10.94	11.11	10.71	10.83	1313024
1999-12-29	10.83	11.05	10.77	10.77	1043584
1999-12-30	10.83	11.11	10.71	11.00	1180728
1999-12-31	10.88	11.11	10.88	11.00	693223
2000-01-03	10.88	10.94	10.77	10.88	984713
2000-01-04	10.71	11.05	10.71	10.77	1088013
2000-01-05	10.77	10.77	10.54	10.60	1087902
2000-01-06	10.54	10.77	10.49	10.66	899934
2000-01-07	10.77	10.88	10.71	10.83	1186242
2000-01-10	10.88	11.05	10.83	10.83	1484456
2000-01-11	10.83	10.83	10.66	10.66	1092974
2000-01-12	10.71	11.00	10.66	10.94	1357344
2000-01-13	10.88	11.17	10.83	10.88	2939918
2000-01-14	11.00	11.40	10.83	11.34	2805419
2000-01-18	11.40	12.02	11.40	11.85	2991182
2000-01-19	11.85	12.19	11.79	12.13	2480525
2000-01-20	12.13	12.19	11.57	11.85	1527011
2000-01-21	12.19	12.19	11.62	11.79	1124394
2000-01-24	11.79	11.85	11.11	11.22	1049537
2000-01-25	11.11	11.17	11.00	11.11	1152727
2000-01-26	10.94	11.11	10.94	11.05	1253381
2000-01-27	11.00	11.05	10.77	10.88	1256246
2000-01-28	10.94	11.05	10.66	10.71	1231442
2000-01-31	10.77	10.88	10.54	10.66	1482030
2000-02-01	10.66	11.05	10.54	10.88	1291636
2000-02-02	10.77	10.83	10.60	10.66	812840
2000-02-03	10.71	10.77	10.60	10.66	729825
2000-02-04	10.77	11.00	10.66	10.66	970491
2000-02-07	10.66	10.83	10.60	10.66	618697
2000-02-08	10.66	10.77	10.60	10.60	640195
2000-02-09	10.60	10.60	10.03	10.20	2424080
2000-02-10	10.26	10.49	9.86	9.92	1891924
2000-02-11	10.03	10.37	9.92	9.92	1266830
2000-02-14	10.09	10.32	9.98	10.09	1215898
2000-02-15	10.09	10.32	10.03	10.15	1021755
2000-02-16	10.09	10.32	10.03	10.26	719241
2000-02-17	10.32	10.43	10.20	10.37	958695
2000-02-18	10.32	10.43	10.32	10.37	1192194
2000-02-22	10.32	10.49	10.20	10.37	1123843
2000-02-23	10.32	10.37	10.03	10.03	959356
2000-02-24	10.03	10.03	9.75	9.98	1144679
2000-02-25	9.98	10.15	9.69	9.69	2071073
2000-02-28	9.69	10.26	9.52	9.58	2032266
2000-02-29	9.58	9.75	9.13	9.13	2621419
2000-03-01	9.01	9.41	9.01	9.35	2075703
2000-03-02	9.24	9.30	8.96	9.01	1665038
2000-03-03	9.01	9.52	8.96	9.41	2056300
2000-03-06	9.13	9.35	8.96	8.96	1478834
2000-03-07	8.96	8.96	8.67	8.67	1299354
2000-03-08	8.73	8.96	8.62	8.73	952741
2000-03-09	8.73	8.84	8.56	8.62	1364288
2000-03-10	8.84	9.01	8.62	8.73	1312802
2000-03-13	8.67	8.73	8.50	8.62	1366824
2000-03-14	8.56	8.62	8.22	8.22	2663202
2000-03-15	8.16	8.67	7.99	8.39	5254083
2000-03-16	8.67	9.52	8.56	9.30	3063944
2000-03-17	9.41	9.58	9.24	9.58	2553508
2000-03-20	9.47	9.64	9.18	9.30	1090107
2000-03-21	9.30	9.69	9.18	9.30	1886852
2000-03-22	9.47	9.52	9.18	9.52	1825225
2000-03-23	9.52	9.75	9.35	9.58	2009445
2000-03-24	9.58	9.69	9.13	9.30	1318647
2000-03-27	9.18	9.30	9.07	9.30	848558
2000-03-28	9.24	9.35	9.07	9.07	1211819
2000-03-29	9.30	9.30	9.01	9.13	1118441
2000-03-30	9.18	9.47	9.13	9.41	1761283
2000-03-31	9.41	9.86	9.30	9.35	1365721
2000-04-03	9.58	9.75	9.13	9.52	1151183
2000-04-04	9.18	9.64	9.18	9.58	1338601
2000-04-05	9.35	9.69	9.30	9.64	1436499
2000-04-06	9.69	9.86	9.58	9.75	1492394
2000-04-07	9.64	9.86	9.47	9.52	1028701
2000-04-10	9.64	10.20	9.58	10.09	2168420
2000-04-11	9.92	10.26	9.81	9.98	1736036
2000-04-12	10.03	10.26	9.86	9.86	1262311
2000-04-13	9.86	10.20	9.75	10.03	1485008
2000-04-14	9.58	10.03	9.35	9.41	1355799
2000-04-17	9.47	9.92	9.18	9.58	1388873
2000-04-18	9.47	9.52	9.01	9.13	1921359
2000-04-19	9.13	9.52	8.84	9.07	1658754
2000-04-20	8.96	9.24	8.79	8.84	2938154
2000-04-24	8.84	9.18	8.62	9.01	1995334
2000-04-25	8.79	9.01	8.79	8.90	1062105
2000-04-26	8.96	9.07	8.84	8.96	1377738
2000-04-27	8.96	9.24	8.90	9.01	1830076
2000-04-28	8.96	9.18	8.90	9.01	1329781
2000-05-01	9.18	9.41	9.07	9.30	1115133
2000-05-02	9.18	9.47	9.07	9.35	1460202
2000-05-03	9.35	9.64	9.18	9.24	1564825
2000-05-04	9.18	9.41	9.01	9.01	1387550
2000-05-05	9.01	9.24	8.96	9.13	796193
2000-05-08	9.07	9.24	9.07	9.24	451896
2000-05-09	9.24	9.24	9.01	9.18	974239
2000-05-10	9.30	9.47	9.18	9.35	1347201
2000-05-11	9.41	9.58	9.35	9.52	964758
2000-05-12	9.58	9.64	9.35	9.47	1244561
2000-05-15	9.52	9.69	9.47	9.52	1277635
2000-05-16	9.52	9.58	9.35	9.47	1403536
2000-05-17	9.47	9.69	9.41	9.64	981955
2000-05-18	9.58	9.81	9.52	9.64	1372226
2000-05-19	9.58	9.75	9.41	9.52	1287778
2000-05-22	9.58	10.20	9.47	10.09	2047039
2000-05-23	10.03	10.03	9.58	9.86	2144386
2000-05-24	9.92	10.66	9.86	10.66	3911733
2000-05-25	10.88	11.05	10.71	10.88	3551891
2000-05-26	10.83	10.94	10.77	10.83	2181098
2000-05-30	10.88	11.05	10.83	11.00	2199178
2000-05-31	11.00	11.05	10.60	10.83	1582354
2000-06-01	10.88	11.34	10.83	11.11	1230560
2000-06-02	11.11	11.11	10.77	10.88	1084485
2000-06-05	10.88	10.88	10.66	10.77	954946
2000-06-06	10.54	10.66	10.15	10.37	1563502
2000-06-07	10.83	10.94	10.77	10.83	2671250
2000-06-08	10.83	10.88	10.60	10.83	1213803
2000-06-09	10.77	10.83	10.32	10.43	1037190
2000-06-12	10.54	10.54	10.09	10.09	2114399
2000-06-13	10.09	10.15	9.69	9.98	2202485
2000-06-14	9.86	9.86	9.64	9.69	1557879
2000-06-15	9.92	9.92	9.58	9.58	1279730
2000-06-16	9.64	9.69	9.41	9.47	1750037
2000-06-19	9.47	9.47	9.13	9.18	1898428
2000-06-20	9.18	9.35	9.07	9.13	2853045
2000-06-21	9.07	9.13	8.96	9.07	1478282
2000-06-22	9.07	9.07	8.96	8.96	1175989
2000-06-23	9.01	9.13	8.96	8.96	880310
2000-06-26	9.07	9.47	9.01	9.24	1312914
2000-06-27	9.24	9.24	9.07	9.13	1046891
2000-06-28	9.07	9.24	8.96	9.08	1042481
2000-06-29	9.07	9.13	8.96	9.07	1886301
2000-06-30	8.96	9.07	8.84	8.90	1900302
2000-07-03	8.84	9.07	8.84	9.07	531713
2000-07-05	9.07	9.13	8.96	9.07	1967333
2000-07-06	9.07	9.13	8.90	8.96	2622521
2000-07-07	8.96	9.58	8.96	9.47	1869874
2000-07-10	9.30	9.52	9.18	9.35	1084926
2000-07-11	9.41	9.75	9.35	9.75	1790277
2000-07-12	9.64	9.69	9.35	9.69	1348965
2000-07-13	9.47	9.64	9.30	9.35	1270690
2000-07-14	9.41	9.47	9.30	9.47	1489968
2000-07-17	9.47	9.47	8.96	9.07	1473983
2000-07-18	9.01	9.07	8.90	9.01	1494598
2000-07-19	9.01	9.24	8.96	9.01	1452926
2000-07-20	9.13	9.18	8.96	8.96	1568573
2000-07-21	9.01	9.07	8.67	8.73	1329560
2000-07-24	8.79	9.18	8.73	8.79	1334191
2000-07-25	8.79	8.90	8.67	8.84	1601206
2000-07-26	8.84	8.84	8.56	8.67	1884427
2000-07-27	8.67	9.47	8.62	8.79	1584118
2000-07-28	8.73	9.47	8.67	8.67	1299795
2000-07-31	8.73	8.90	8.45	8.50	1613774
2000-08-01	8.62	9.01	8.50	8.90	1852345
2000-08-02	8.96	9.18	8.90	9.07	3798290
2000-08-03	8.96	9.13	8.96	9.01	2106792
2000-08-04	9.13	9.18	8.96	9.01	1407835
2000-08-07	8.96	9.01	8.84	8.90	1100911
2000-08-08	8.90	9.01	8.79	8.90	2026203
2000-08-09	8.84	8.84	8.56	8.62	1582574
2000-08-10	8.62	8.90	8.62	8.67	1531751
2000-08-11	8.84	8.90	8.62	8.62	1768228
2000-08-14	8.62	8.67	8.50	8.50	1824894
2000-08-15	8.62	8.62	8.39	8.62	3427314
2000-08-16	8.56	8.67	8.56	8.62	2149457
2000-08-17	8.73	8.79	8.45	8.50	1437601
2000-08-18	8.50	8.67	8.45	8.56	851095
2000-08-21	8.62	8.90	8.56	8.73	2852383
2000-08-22	8.84	8.84	8.62	8.62	1339703
2000-08-23	8.73	8.73	8.50	8.62	2009115
2000-08-24	8.99	9.05	8.57	8.63	1897731
2000-08-25	8.63	8.69	8.39	8.51	3062473
2000-08-28	8.51	8.51	8.21	8.33	1639016
2000-08-29	8.39	8.45	8.27	8.33	1240759
2000-08-30	8.21	8.51	8.10	8.15	1522364
2000-08-31	8.15	8.51	8.15	8.41	1751679
2000-09-01	8.39	8.39	8.27	8.33	1439100
2000-09-05	8.33	8.39	8.27	8.33	1921461
2000-09-06	8.39	8.51	8.33	8.33	2088408
2000-09-07	8.33	8.39	8.21	8.39	2234144
2000-09-08	8.33	8.39	8.27	8.33	2336727
2000-09-11	8.45	8.45	8.21	8.33	3823603
2000-09-12	8.27	8.39	8.21	8.39	2252414
2000-09-13	8.39	8.51	8.39	8.45	1688155
2000-09-14	8.45	8.45	8.27	8.39	1420936
2000-09-15	8.45	8.69	8.39	8.51	3137757
2000-09-18	8.51	8.57	8.33	8.39	1414846
2000-09-19	8.51	8.57	8.33	8.33	1370537
2000-09-20	8.39	8.45	8.04	8.04	10399201
2000-09-21	8.04	8.15	7.98	8.10	3040423
2000-09-22	8.10	8.15	7.98	8.10	1768899
2000-09-25	8.10	8.15	7.80	7.92	1428705
2000-09-26	8.04	8.10	7.86	8.04	4475114
2000-09-27	8.04	8.21	7.98	8.21	1871167
2000-09-28	8.21	8.27	7.80	7.98	3786748
2000-09-29	8.04	8.39	8.04	8.21	2601427
2000-10-02	8.39	8.69	8.21	8.69	3271104
2000-10-03	8.69	8.93	8.51	8.69	2696660
2000-10-04	8.63	8.69	8.51	8.51	2046723
2000-10-05	8.57	8.87	8.51	8.75	2821608
2000-10-06	8.93	8.99	8.75	8.93	2661066
2000-10-09	8.99	9.11	8.99	8.99	2235929
2000-10-10	9.05	9.17	8.99	9.05	1922826
2000-10-11	9.17	9.23	8.99	9.11	1537693
2000-10-12	9.23	9.23	8.57	8.81	2267429
2000-10-13	8.75	9.11	8.69	9.11	1280028
2000-10-16	9.40	9.52	9.29	9.40	2523729
2000-10-17	9.46	9.46	9.35	9.40	1851007
2000-10-18	9.35	9.40	8.99	9.17	1696660
2000-10-19	9.29	9.40	8.93	9.05	2099223
2000-10-20	9.05	9.23	8.99	9.17	1379461
2000-10-23	9.17	9.35	9.05	9.17	835362
2000-10-24	9.17	9.52	9.11	9.46	1737399
2000-10-25	10.12	10.12	9.58	9.88	2116233
2000-10-26	10.00	10.06	9.58	9.94	1276983
2000-10-27	9.88	10.00	9.64	10.00	1127466
2000-10-30	10.00	10.48	9.88	10.36	1536853
2000-10-31	10.36	10.48	10.06	10.48	1695190
2000-11-01	10.42	10.65	10.36	10.60	1664426
2000-11-02	10.54	10.60	10.36	10.42	975954
2000-11-03	10.36	10.48	10.24	10.30	1093762
2000-11-06	10.30	10.42	10.24	10.36	1545148
2000-11-07	10.42	10.60	10.30	10.42	1305018
2000-11-08	10.42	10.48	10.30	10.48	996009
2000-11-09	10.36	10.48	10.24	10.48	1711990
2000-11-10	10.36	10.83	10.36	10.71	1374737
2000-11-13	10.71	10.95	10.60	10.95	1649726
2000-11-14	10.77	11.01	10.54	10.89	1393006
2000-11-15	10.83	11.13	10.71	11.13	1122847
2000-11-16	11.07	11.19	10.95	11.07	927445
2000-11-17	11.13	11.31	11.07	11.19	1319508
2000-11-20	11.13	11.25	10.77	11.01	1671986
2000-11-21	11.01	11.07	10.65	10.89	1582737
2000-11-22	10.89	10.95	10.54	10.83	1010394
2000-11-24	10.71	10.83	10.65	10.83	389016
2000-11-27	11.01	11.13	10.95	11.13	1186895
2000-11-28	10.95	11.19	10.77	11.19	2339457
2000-11-29	11.07	11.37	10.95	11.31	1334522
2000-11-30	11.37	12.26	11.31	12.14	5408441
2000-12-01	12.14	12.14	11.79	12.14	1311423
2000-12-04	12.26	12.38	12.14	12.26	1535383
2000-12-05	12.32	12.68	12.26	12.62	2741494
2000-12-06	12.62	12.80	12.50	12.62	1646681
2000-12-07	12.62	12.74	12.20	12.44	1372112
2000-12-08	12.38	12.56	12.02	12.20	1520894
2000-12-11	12.08	12.38	11.91	11.96	1420726
2000-12-12	12.08	12.08	11.67	11.79	1712305
2000-12-13	11.85	11.91	11.61	11.85	2049873
2000-12-14	11.85	12.14	11.73	11.96	1045359
2000-12-15	12.38	12.62	12.14	12.26	4540003
2000-12-18	12.38	12.98	12.26	12.74	2173352
2000-12-19	12.92	13.04	12.80	12.98	1507034
2000-12-20	12.86	12.98	12.56	12.74	1250944
2000-12-21	12.74	13.27	12.50	13.27	2132402
2000-12-22	13.21	13.27	12.86	13.16	1437420
2000-12-26	13.16	13.45	13.16	13.33	1926815
2000-12-27	13.39	13.75	13.39	13.63	1008714
2000-12-28	13.75	13.93	13.57	13.93	1558903
2000-12-29	14.23	14.46	13.99	14.29	1802603
2001-01-02	14.29	14.29	13.93	13.93	1637231
2001-01-03	13.81	13.99	12.86	13.33	2633976
2001-01-04	13.16	13.45	12.86	13.39	3116127
2001-01-05	13.39	13.39	12.86	13.16	1375156
2001-01-08	13.27	14.05	13.16	13.99	2025723
2001-01-09	13.93	14.05	13.69	13.99	1777508
2001-01-10	13.57	13.99	13.39	13.99	1375891
2001-01-11	13.93	13.93	13.45	13.69	1321188
2001-01-12	13.75	13.93	13.33	13.63	1440465
2001-01-16	13.51	14.11	13.51	14.05	1358777
2001-01-17	13.93	14.23	13.87	14.11	1173246
2001-01-18	13.81	13.87	13.04	13.33	1705900
2001-01-19	13.21	13.33	12.80	13.04	2606467
2001-01-22	13.10	13.33	12.74	13.16	2639856
2001-01-23	13.16	13.93	13.10	13.75	2247269
2001-01-24	13.69	13.81	13.10	13.27	1775513
2001-01-25	13.33	13.33	13.04	13.16	2197500
2001-01-26	13.21	13.75	13.10	13.63	2099013
2001-01-29	13.62	13.68	13.52	13.62	2533178
2001-01-30	13.71	14.29	13.57	14.24	3389226
2001-01-31	14.18	14.29	13.94	14.22	1666421
2001-02-01	14.17	14.18	13.76	14.04	885656
2001-02-02	14.26	14.62	13.85	14.58	2555123
2001-02-05	14.52	15.16	14.46	14.98	2980574
2001-02-06	14.60	14.67	14.19	14.27	2031498
2001-02-07	14.29	15.10	14.20	15.01	2820138
2001-02-08	15.11	15.23	14.57	15.20	2558483
2001-02-09	14.52	14.95	14.36	14.67	2291263
2001-02-12	14.67	15.02	14.65	15.02	1400461
2001-02-13	15.02	15.02	14.70	14.81	1380406
2001-02-14	14.62	14.95	14.38	14.57	1990759
2001-02-15	14.38	14.57	13.95	14.00	2930700
2001-02-16	13.93	14.43	13.93	14.34	2093448
2001-02-20	14.62	14.67	14.48	14.66	1609722
2001-02-21	14.62	14.70	14.19	14.38	1044204
2001-02-22	14.29	14.89	13.96	14.89	2699180
2001-02-23	14.76	14.76	14.13	14.24	1438890
2001-02-26	14.14	14.81	14.09	14.80	1374947
2001-02-27	14.71	14.71	14.30	14.46	1460205
2001-02-28	14.38	14.40	14.06	14.33	1042839
2001-03-01	14.43	14.43	14.06	14.27	1304178
2001-03-02	14.29	14.51	14.25	14.42	1204955
2001-03-05	14.32	14.51	14.11	14.46	1046304
2001-03-06	14.43	14.52	14.19	14.49	920831
2001-03-07	14.29	14.36	14.21	14.31	853947
2001-03-08	14.24	14.77	14.17	14.73	1549453
2001-03-09	14.40	14.51	14.25	14.37	953065
2001-03-12	14.38	14.48	13.81	14.10	1621587
2001-03-13	14.00	14.03	13.62	13.90	1224590
2001-03-14	13.61	13.77	13.53	13.65	1260289
2001-03-15	13.55	13.91	13.34	13.85	1278453
2001-03-16	13.09	13.71	13.09	13.29	2367177
2001-03-19	13.57	13.71	13.33	13.65	1516169
2001-03-20	13.83	13.83	13.16	13.18	1484879
2001-03-21	13.33	13.33	12.67	12.96	1123792
2001-03-22	12.95	13.10	12.19	12.70	2303548
2001-03-23	12.60	13.10	12.31	13.03	1471860
2001-03-26	12.93	12.95	12.48	12.62	1566778
2001-03-27	12.65	12.99	12.63	12.93	1479524
2001-03-28	12.88	12.94	12.48	12.78	1160121
2001-03-29	12.69	12.90	12.57	12.77	1162746
2001-03-30	12.38	12.52	11.95	12.52	3862032
2001-04-02	12.51	12.71	12.14	12.37	2114763
2001-04-03	12.26	12.35	11.91	12.14	1804178
2001-04-04	11.91	12.22	11.91	12.11	2030343
2001-04-05	12.09	12.09	11.68	11.95	2340612
2001-04-06	11.95	11.95	11.52	11.52	2018059
2001-04-09	11.81	12.11	11.71	11.81	1358567
2001-04-10	11.91	12.00	11.67	11.83	1675870
2001-04-11	11.52	11.76	11.49	11.65	1484039
2001-04-12	11.70	11.82	11.40	11.43	1816358
2001-04-16	11.43	11.57	11.33	11.43	1689940
2001-04-17	11.71	11.71	11.34	11.43	2002939
2001-04-18	11.43	11.50	11.30	11.33	2527403
2001-04-19	11.33	11.43	11.25	11.30	1618647
2001-04-20	11.24	11.29	11.04	11.10	2291473
2001-04-23	11.20	11.32	10.24	10.48	4309323
2001-04-24	10.57	10.83	10.50	10.68	2309953
2001-04-25	10.68	10.90	10.57	10.81	2314363
2001-04-26	10.88	11.57	10.81	11.19	2979944
2001-04-27	11.43	11.62	11.35	11.48	1500104
2001-04-30	11.57	11.67	11.33	11.34	2415476
2001-05-01	11.44	11.47	11.25	11.38	1162116
2001-05-02	11.43	11.48	11.29	11.32	1236874
2001-05-03	11.29	11.30	10.92	11.10	1912431
2001-05-04	11.14	11.71	11.10	11.67	3076122
2001-05-07	11.76	12.02	11.67	11.96	2935005
2001-05-08	12.19	12.48	12.02	12.38	3154557
2001-05-09	12.34	12.34	12.05	12.05	2027193
2001-05-10	12.14	12.29	12.03	12.10	852792
2001-05-11	12.33	12.36	11.95	12.08	758924
2001-05-14	12.08	12.23	11.83	11.85	1484984
2001-05-15	11.86	12.07	11.71	11.86	1250629
2001-05-16	11.76	12.05	11.62	12.05	3727949
2001-05-17	11.84	12.11	11.84	11.86	1381456
2001-05-18	11.91	12.24	11.86	12.24	1927550
2001-05-21	12.24	12.55	12.05	12.52	1525198
2001-05-22	12.52	12.52	12.33	12.40	1471965
2001-05-23	12.41	12.67	12.39	12.60	1161591
2001-05-24	12.62	12.68	12.38	12.62	1044309
2001-05-25	12.61	12.76	12.48	12.57	1271734
2001-05-29	12.48	12.59	12.31	12.43	1722805
2001-05-30	12.62	12.86	12.62	12.63	1568038
2001-05-31	12.63	12.91	12.63	12.86	1083052
2001-06-01	12.71	12.83	12.65	12.72	1023939
2001-06-04	12.72	12.81	12.59	12.68	1083157
2001-06-05	12.68	12.91	12.53	12.85	921461
2001-06-06	12.62	12.95	12.62	12.82	1132296
2001-06-07	12.91	13.24	12.83	13.02	1468395
2001-06-08	13.03	13.19	12.94	12.96	919151
2001-06-11	13.29	13.49	13.04	13.04	1877781
2001-06-12	13.33	13.51	13.25	13.33	1683850
2001-06-13	13.48	13.52	13.33	13.34	1313733
2001-06-14	13.29	13.31	13.07	13.14	985824
2001-06-15	13.14	13.52	13.12	13.24	1670621
2001-06-18	13.24	13.35	12.95	12.95	1294728
2001-06-19	12.86	13.09	12.71	12.84	1637546
2001-06-20	12.81	13.06	12.73	12.90	2025933
2001-06-21	12.86	13.24	12.73	13.24	2541473
2001-06-22	13.24	13.24	12.86	12.91	1654766
2001-06-25	12.69	13.10	12.69	13.00	985719
2001-06-26	12.76	13.10	12.65	13.10	1307013
2001-06-27	13.05	13.33	12.86	13.14	1439100
2001-06-28	13.10	13.42	13.10	13.27	1549138
2001-06-29	13.31	13.43	12.38	12.43	2454640
2001-07-02	12.67	13.04	12.62	12.88	2112033
2001-07-03	12.71	13.07	12.71	13.01	854577
2001-07-05	12.95	13.19	12.86	13.18	1060164
2001-07-06	13.09	13.22	13.08	13.17	824233
2001-07-09	13.12	13.29	13.01	13.19	1074024
2001-07-10	13.24	13.29	13.05	13.20	3099537
2001-07-11	13.30	13.40	13.10	13.27	2029503
2001-07-12	13.33	13.33	13.05	13.29	2209260
2001-07-13	13.29	13.51	13.28	13.49	1156026
2001-07-16	13.48	13.49	13.12	13.12	1008819
2001-07-17	13.22	13.29	13.10	13.14	1251889
2001-07-18	13.12	13.17	13.03	13.11	1117387
2001-07-19	13.19	13.33	13.11	13.23	1220075
2001-07-20	13.29	13.31	13.16	13.19	1138071
2001-07-23	13.19	13.20	12.62	12.62	2078958
2001-07-24	12.61	12.72	12.38	12.47	1229629
2001-07-25	12.38	12.67	12.36	12.55	1358672
2001-07-26	12.53	12.53	12.33	12.43	1076437
2001-07-27	12.45	12.51	12.32	12.38	1028664
2001-07-30	12.43	12.70	12.40	12.70	1408546
2001-07-31	12.57	12.85	12.57	12.75	1198760
2001-08-01	12.71	12.88	12.49	12.55	1271314
2001-08-02	12.62	12.63	12.44	12.53	821083
2001-08-03	12.71	12.84	12.45	12.55	660541
2001-08-06	12.55	12.62	12.38	12.52	1018164
2001-08-07	12.52	12.53	12.38	12.53	638596
2001-08-08	12.52	12.78	12.42	12.57	1022889
2001-08-09	12.48	12.85	12.48	12.80	813628
2001-08-10	12.76	12.85	12.62	12.62	639541
2001-08-13	12.69	12.81	12.57	12.77	515854
2001-08-14	12.83	12.91	12.74	12.87	858777
2001-08-15	12.87	13.05	12.76	12.76	2491284
2001-08-16	12.76	13.01	12.74	12.91	847542
2001-08-17	12.81	13.08	12.78	13.01	2867702
2001-08-20	13.03	13.37	13.00	13.33	2564153
2001-08-21	13.31	13.40	13.10	13.38	1646471
2001-08-22	13.51	13.86	13.48	13.76	2622847
2001-08-23	13.77	13.80	13.67	13.71	1484564
2001-08-24	13.57	13.69	13.32	13.36	1397101
2001-08-27	13.52	13.67	13.42	13.67	2361087
2001-08-28	13.44	13.57	13.43	13.52	1485299
2001-08-29	13.43	13.57	13.37	13.48	1103212
2001-08-30	14.10	14.10	13.69	13.84	1733300
2001-08-31	13.84	13.84	13.40	13.43	1311500
2001-09-04	13.65	13.90	13.57	13.80	1087300
2001-09-05	13.95	14.06	13.73	14.05	1371900
2001-09-06	14.00	14.00	13.64	13.65	1346700
2001-09-07	13.65	13.65	13.12	13.21	1216500
2001-09-10	13.11	13.29	12.82	13.25	2400000
2001-09-17	12.95	12.99	12.48	12.52	1569900
2001-09-18	12.52	12.73	12.38	12.70	1458900
2001-09-19	12.65	12.85	12.16	12.41	1559100
2001-09-20	12.25	12.50	12.10	12.43	1644400
2001-09-21	11.60	12.30	11.60	12.05	2067100
2001-09-24	12.30	12.47	12.13	12.19	1633000
2001-09-25	12.45	12.66	12.10	12.25	1758300
2001-09-26	12.23	12.42	12.00	12.18	1403800
2001-09-27	12.35	12.35	12.05	12.24	1032800
2001-09-28	12.35	12.59	12.10	12.59	1579600
2001-10-01	12.35	12.55	12.34	12.50	1340500
2001-10-02	12.55	12.58	12.41	12.50	883100
2001-10-03	12.50	12.73	12.43	12.47	954300
2001-10-04	12.58	12.58	12.34	12.43	1306300
2001-10-05	12.35	12.43	12.10	12.29	1347500
2001-10-08	12.29	12.34	12.18	12.24	642900
2001-10-09	12.34	12.34	11.97	12.00	1085100
2001-10-10	12.10	12.13	11.94	12.04	1321700
2001-10-11	11.98	12.07	11.91	12.05	1289800
2001-10-12	12.05	12.10	11.80	12.05	4170800
2001-10-15	12.10	12.24	12.01	12.15	847600
2001-10-16	12.20	12.39	12.18	12.36	1153600
2001-10-17	12.47	12.47	12.00	12.01	1045400
2001-10-18	12.35	12.35	12.13	12.19	970700
2001-10-19	12.26	12.30	12.08	12.23	1261300
2001-10-22	12.40	13.14	12.35	13.14	3122000
2001-10-23	13.14	13.25	12.73	12.75	3232800
2001-10-24	12.95	12.95	12.75	12.75	3314500
2001-10-25	12.76	13.13	12.62	13.13	1077200
2001-10-26	13.10	13.35	13.05	13.33	1357200
2001-10-29	13.33	13.46	13.10	13.14	1289900
2001-10-30	13.14	13.47	13.04	13.42	1513200
2001-10-31	13.45	14.15	13.42	13.93	2509600
2001-11-01	13.73	14.75	13.73	14.69	2868400
2001-11-02	14.65	14.96	14.51	14.70	1937200
2001-11-05	14.68	14.99	14.68	14.92	1257200
2001-11-06	14.85	14.98	14.20	14.92	1613300
2001-11-07	14.76	14.96	14.49	14.54	1296700
2001-11-08	14.54	14.74	14.40	14.40	1250500
2001-11-09	14.28	14.47	14.00	14.47	1882800
2001-11-12	14.55	14.85	14.32	14.83	1053900
2001-11-13	14.85	14.95	14.75	14.95	1063400
2001-11-14	14.99	15.10	14.75	15.05	1514100
2001-11-15	15.10	15.39	14.90	15.06	1205000
2001-11-16	15.17	15.25	14.89	15.04	748400
2001-11-19	15.00	15.24	14.90	15.13	1241600
2001-11-20	15.12	15.12	14.80	15.00	1035200
2001-11-21	14.90	14.96	14.55	14.71	767300
2001-11-23	14.79	14.95	14.70	14.85	427600
2001-11-26	14.99	15.24	14.75	15.24	1836900
2001-11-27	15.00	15.07	14.70	15.04	1694300
2001-11-28	15.02	15.53	14.81	15.44	2587300
2001-11-29	15.41	15.64	15.18	15.20	2517400
2001-11-30	15.30	15.46	14.99	15.39	2310400
2001-12-03	15.24	15.80	15.20	15.46	1732100
2001-12-04	15.56	15.70	15.45	15.60	1408000
2001-12-05	15.64	15.65	15.42	15.49	2351800
2001-12-06	15.48	15.52	15.35	15.47	1450300
2001-12-07	15.46	15.60	15.45	15.60	1135100
2001-12-10	15.54	15.80	15.45	15.56	1720800
2001-12-11	15.50	15.51	15.27	15.28	1266000
2001-12-12	15.30	15.30	14.76	14.87	1844200
2001-12-13	14.91	15.10	14.85	15.00	1259000
2001-12-14	14.77	14.90	14.63	14.82	2074400
2001-12-17	14.96	14.96	14.62	14.79	987900
2001-12-18	14.80	14.84	14.60	14.70	1480600
2001-12-19	14.70	14.70	14.40	14.50	2366400
2001-12-20	14.48	14.58	14.23	14.48	1807700
2001-12-21	14.65	14.65	14.25	14.26	2217800
2001-12-24	14.45	14.70	14.42	14.57	607000
2001-12-26	14.67	14.67	14.37	14.40	739300
2001-12-27	14.70	14.72	14.46	14.67	1118000
2001-12-28	14.60	14.61	14.22	14.33	1320700
2001-12-31	14.35	14.38	14.16	14.35	1319200
2002-01-02	14.22	14.23	13.75	14.17	1247400
2002-01-03	14.20	14.24	13.85	14.02	1533100
2002-01-04	14.12	14.15	13.39	13.50	2797500
2002-01-07	13.80	13.80	13.12	13.43	2487100
2002-01-08	13.33	13.74	13.32	13.73	1432700
2002-01-09	13.71	14.13	13.62	13.77	2664800
2002-01-10	13.67	14.13	13.67	13.94	1214400
2002-01-11	14.04	14.11	13.78	13.91	1161600
2002-01-14	13.96	14.18	13.86	14.04	1412200
2002-01-15	14.20	14.38	14.13	14.31	1468400
2002-01-16	14.32	14.34	13.70	13.81	1491000
2002-01-17	13.75	13.86	13.50	13.63	1983900
2002-01-18	13.55	13.77	13.34	13.48	1570300
2002-01-22	13.65	13.74	13.50	13.65	821100
2002-01-23	13.68	13.85	13.64	13.72	1271000
2002-01-24	13.75	13.78	13.55	13.64	2100400
2002-01-25	13.70	13.70	13.40	13.48	1126300
2002-01-28	13.50	13.69	13.30	13.62	920000
2002-01-29	13.75	13.80	13.45	13.54	1017500
2002-01-30	13.46	13.80	13.46	13.59	1272500
2002-01-31	13.80	13.95	13.62	13.94	1623400
2002-02-01	13.94	13.94	13.39	13.56	1679800
2002-02-04	13.60	13.60	13.33	13.41	1145600
2002-02-05	13.45	13.50	13.33	13.42	856400
2002-02-06	13.38	13.38	12.95	13.17	1893500
2002-02-07	13.15	13.54	13.15	13.49	998300
2002-02-08	13.49	13.55	13.16	13.33	956800
2002-02-11	13.35	13.72	13.35	13.61	1036100
2002-02-12	13.51	13.83	13.43	13.60	1340000
2002-02-13	13.80	13.97	13.64	13.84	689000
2002-02-14	13.95	14.06	13.78	14.00	956300
2002-02-15	14.00	14.10	13.89	13.96	817600
2002-02-19	13.80	13.85	13.57	13.70	1202700
2002-02-20	13.83	13.96	13.60	13.93	1290800
2002-02-21	13.88	14.00	13.65	13.65	841400
2002-02-22	13.60	14.17	13.60	13.99	1325900
2002-02-25	14.09	14.20	13.85	13.99	1290100
2002-02-26	13.91	14.23	13.85	14.07	1103900
2002-02-27	14.07	14.08	13.78	14.05	1224000
2002-02-28	14.08	14.13	13.85	13.85	847000
2002-03-01	13.90	13.98	13.70	13.81	1526800
2002-03-04	14.10	14.10	13.90	14.00	1412000
2002-03-05	14.00	14.08	13.93	14.00	1323800
2002-03-06	14.10	14.46	14.03	14.41	1603600
2002-03-07	14.35	14.45	14.18	14.39	1112600
2002-03-08	14.39	14.55	14.26	14.34	839400
2002-03-11	14.35	14.50	14.26	14.37	1014100
2002-03-12	14.20	14.32	14.10	14.18	1194800
2002-03-13	14.15	14.32	13.96	13.97	1523300
2002-03-14	14.07	14.40	14.02	14.31	1035700
2002-03-15	14.44	14.85	14.26	14.65	2366100
2002-03-18	14.60	14.60	13.30	13.40	4198200
2002-03-19	13.47	13.80	13.47	13.79	1699700
2002-03-20	13.78	13.87	13.63	13.64	955400
2002-03-21	13.65	13.83	13.59	13.73	808400
2002-03-22	13.68	13.90	13.64	13.90	1207500
2002-03-25	13.88	14.06	13.70	13.98	1214700
2002-03-26	13.98	14.22	13.91	14.01	816200
2002-03-27	14.01	14.07	13.90	14.00	611400
2002-03-28	14.00	14.10	13.85	13.93	603600
2002-04-01	13.93	14.17	13.75	14.08	997200
2002-04-02	14.00	14.16	13.93	14.07	1227800
2002-04-03	14.10	14.10	13.61	13.74	1112900
2002-04-04	13.92	14.17	13.84	14.16	1147400
2002-04-05	14.16	14.19	13.99	14.02	641200
2002-04-08	14.12	14.25	14.06	14.25	924700
2002-04-09	14.28	14.34	14.07	14.13	1224400
2002-04-10	14.23	14.55	14.14	14.46	1393600
2002-04-11	14.56	14.56	14.00	14.00	1190200
2002-04-12	13.95	14.12	13.83	14.03	1088000
2002-04-15	14.08	14.09	13.80	13.81	733300
2002-04-16	14.00	14.03	13.82	13.88	1529900
2002-04-17	13.93	13.93	13.73	13.80	1356000
2002-04-18	13.89	14.06	13.82	14.03	1040900
2002-04-19	14.25	14.29	14.00	14.07	902400
2002-04-22	14.10	14.37	13.98	14.19	924700
2002-04-23	14.40	14.42	14.21	14.31	1048400
2002-04-24	14.20	14.20	13.87	14.01	1523200
2002-04-25	13.75	13.98	13.17	13.24	2345400
2002-04-26	13.50	13.50	13.08	13.28	1957100
2002-04-29	13.28	13.28	12.99	13.13	1775100
2002-04-30	13.03	13.31	12.99	13.27	1428400
2002-05-01	13.35	13.76	13.20	13.54	1344200
2002-05-02	13.50	13.92	13.43	13.90	1430800
2002-05-03	13.98	13.99	13.61	13.98	1230900
2002-05-06	13.99	14.04	13.72	13.91	1524200
2002-05-07	13.78	13.79	13.41	13.55	5929500
2002-05-08	13.45	13.90	13.35	13.80	1780300
2002-05-09	13.75	14.05	13.75	14.02	1443500
2002-05-10	14.02	14.10	13.85	14.06	1221600
2002-05-13	14.02	14.20	14.02	14.14	785500
2002-05-14	14.15	14.19	13.94	14.14	1588400
2002-05-15	13.97	14.14	13.95	14.09	783400
2002-05-16	14.15	14.28	14.06	14.22	1127700
2002-05-17	14.21	14.31	14.11	14.27	806800
2002-05-20	14.25	14.26	14.06	14.15	599500
2002-05-21	14.25	14.28	14.07	14.15	970200
2002-05-22	14.10	14.29	14.06	14.28	1059800
2002-05-23	14.25	14.31	14.06	14.19	931200
2002-05-24	14.29	14.34	14.14	14.14	758900
2002-05-28	14.04	14.20	14.00	14.12	730900
2002-05-29	14.12	14.26	13.96	14.13	824700
2002-05-30	14.08	14.51	14.08	14.50	1579100
2002-05-31	14.55	14.63	14.43	14.55	1751600
2002-06-03	14.55	14.67	14.11	14.11	1138500
2002-06-04	14.11	14.47	14.10	14.33	906700
2002-06-05	14.35	14.58	14.25	14.56	1527900
2002-06-06	14.64	14.64	14.11	14.20	1089900
2002-06-07	14.20	14.45	14.16	14.34	747500
2002-06-10	14.36	14.39	14.26	14.33	863700
2002-06-11	14.36	14.44	14.16	14.26	1282300
2002-06-12	14.20	14.32	14.02	14.09	1098900
2002-06-13	14.02	14.08	13.75	13.85	1423300
2002-06-14	13.72	13.88	13.36	13.78	2211800
2002-06-17	13.75	13.95	13.73	13.89	1258100
2002-06-18	13.79	13.85	13.62	13.74	1256700
2002-06-19	13.65	13.70	13.42	13.42	1344700
2002-06-20	13.45	13.55	13.41	13.46	1941900
2002-06-21	13.00	13.29	13.00	13.18	2623900
2002-06-24	13.15	13.24	12.77	12.90	2526200
2002-06-25	12.90	12.90	12.77	12.85	3755300
2002-06-26	12.50	12.65	12.47	12.65	2584300
2002-06-27	12.67	12.80	12.50	12.80	1990400
2002-06-28	12.63	12.85	12.63	12.79	2174900
2002-07-01	12.60	12.79	12.56	12.70	1799700
2002-07-02	12.62	12.68	12.40	12.45	1605900
2002-07-03	12.26	12.32	12.00	12.03	1814000
2002-07-05	11.93	12.28	11.83	12.23	780300
2002-07-08	12.32	12.38	12.15	12.33	1443200
2002-07-09	12.35	12.35	12.09	12.13	1830400
2002-07-10	12.20	12.24	11.80	11.97	1926100
2002-07-11	11.98	12.00	11.65	11.85	1447000
2002-07-12	11.80	11.85	11.46	11.81	2223100
2002-07-15	11.60	11.82	11.28	11.76	2859000
2002-07-16	11.70	11.79	11.55	11.62	1802000
2002-07-17	11.70	11.91	11.70	11.89	1913900
2002-07-18	11.93	11.95	11.70	11.71	1790700
2002-07-19	11.61	11.65	11.00	11.12	1616000
2002-07-22	11.12	11.49	10.81	11.14	2400300
2002-07-23	11.20	11.35	10.91	11.18	2363200
2002-07-24	10.20	11.93	10.00	11.61	3597200
2002-07-25	11.40	11.69	11.10	11.62	1990900
2002-07-26	11.35	11.55	11.20	11.47	1461000
2002-07-29	11.70	11.75	11.40	11.75	1344100
2002-07-30	11.65	11.65	11.40	11.50	1323700
2002-07-31	11.50	11.71	11.45	11.70	1638000
2002-08-01	11.60	11.74	11.51	11.60	1577900
2002-08-02	11.50	11.74	11.23	11.32	1523200
2002-08-05	11.34	11.34	10.94	11.02	1456100
2002-08-06	11.06	11.32	10.92	10.92	1225000
2002-08-07	11.15	11.30	11.01	11.30	1267200
2002-08-08	11.35	11.49	11.25	11.47	1039300
2002-08-09	11.30	11.85	11.30	11.66	873000
2002-08-12	11.40	11.81	11.35	11.76	1880300
2002-08-13	11.70	12.24	11.68	11.88	1653200
2002-08-14	12.10	12.15	11.79	12.01	1342200
2002-08-15	12.05	12.17	11.80	11.84	1246100
2002-08-16	11.84	12.04	11.75	11.78	1086400
2002-08-19	11.78	11.78	11.38	11.46	1827600
2002-08-20	11.32	11.55	11.00	11.43	2309400
2002-08-21	11.43	11.68	11.23	11.53	1253400
2002-08-22	11.60	12.14	11.53	12.11	1916800
2002-08-23	12.20	12.59	12.16	12.32	1745200
2002-08-26	12.31	12.47	12.26	12.31	1700900
2002-08-27	12.33	12.34	11.87	12.01	2135300
2002-08-28	12.02	12.11	11.99	12.09	1374700
2002-08-29	11.99	12.29	11.94	12.24	1363600
2002-08-30	12.24	12.45	12.09	12.19	1130200
2002-09-03	11.95	12.10	11.85	12.08	1421400
2002-09-04	12.08	12.33	11.97	12.29	1402000
2002-09-05	12.20	12.26	11.86	12.20	1306900
2002-09-06	12.20	12.32	12.05	12.15	965300
2002-09-09	12.22	12.22	11.96	12.05	1089400
2002-09-10	12.00	12.19	11.93	12.13	1435900
2002-09-11	12.40	12.41	12.10	12.24	1339200
2002-09-12	12.25	12.32	11.93	11.99	1024100
2002-09-13	11.98	12.17	11.86	12.07	1193000
2002-09-16	11.97	12.20	11.96	12.19	1151300
2002-09-17	12.29	12.43	12.10	12.25	1297100
2002-09-18	12.25	12.42	12.10	12.27	1607600
2002-09-19	12.00	12.25	12.00	12.11	980200
2002-09-20	12.12	12.20	12.04	12.15	2210200
2002-09-23	12.07	12.23	11.97	12.08	1663300
2002-09-24	11.98	12.18	11.91	12.10	1705900
2002-09-25	12.10	12.43	12.02	12.31	1322200
2002-09-26	12.38	12.48	12.13	12.47	1469600
2002-09-27	12.48	12.89	12.40	12.59	1590500
2002-09-30	12.49	12.65	12.24	12.51	1915900
2002-10-01	12.54	12.75	12.39	12.67	2148600
2002-10-02	12.50	12.90	12.47	12.48	1487700
2002-10-03	12.15	12.89	12.15	12.55	1880200
2002-10-04	12.62	12.86	12.37	12.48	1926000
2002-10-07	12.55	12.80	12.37	12.44	1259000
2002-10-08	12.34	12.70	12.22	12.27	1865600
2002-10-09	12.20	12.34	12.02	12.09	1952800
2002-10-10	11.95	12.38	11.95	12.25	1700900
2002-10-11	12.25	12.47	12.19	12.33	1006500
2002-10-14	12.30	12.52	12.26	12.49	977600
2002-10-15	12.59	12.65	12.32	12.65	1253100
2002-10-16	12.70	12.89	12.50	12.56	859900
2002-10-17	12.65	12.84	12.50	12.54	1026200
2002-10-18	12.58	13.00	12.55	13.00	1576000
2002-10-21	12.90	13.44	12.88	13.20	1909800
2002-10-22	13.05	13.20	12.72	12.80	2494100
2002-10-23	13.00	13.32	12.67	13.23	2089400
2002-10-24	13.19	13.45	13.15	13.32	1129600
2002-10-25	13.22	13.46	13.11	13.42	992100
2002-10-28	13.47	13.49	13.15	13.29	1455600
2002-10-29	13.19	13.53	13.19	13.53	1176100
2002-10-30	13.49	13.72	13.45	13.59	1486800
2002-10-31	13.55	13.71	13.38	13.62	1016200
2002-11-01	13.67	14.04	13.61	14.00	1737400
2002-11-04	13.92	13.99	13.82	13.92	1153400
2002-11-05	13.92	14.08	13.70	13.77	1595500
2002-11-06	13.85	14.03	13.60	13.98	1405700
2002-11-07	13.90	14.29	13.90	14.27	2144700
2002-11-08	14.22	14.45	14.13	14.28	1813200
2002-11-11	14.18	14.21	13.94	13.99	1707700
2002-11-12	14.01	14.14	13.83	13.84	1550200
2002-11-13	13.74	13.99	13.68	13.74	2230800
2002-11-14	13.79	13.89	13.63	13.75	1277600
2002-11-15	13.70	13.77	13.66	13.75	1235900
2002-11-18	13.75	13.84	13.50	13.68	950000
2002-11-19	13.63	13.77	13.57	13.63	1131600
2002-11-20	13.59	13.65	13.40	13.63	1839200
2002-11-21	13.63	13.64	13.38	13.50	1959200
2002-11-22	13.46	13.60	13.33	13.45	1526500
2002-11-25	13.39	13.56	13.31	13.46	1716300
2002-11-26	13.43	13.52	13.16	13.40	1360400
2002-11-27	13.39	13.53	13.30	13.50	882300
2002-11-29	13.52	13.53	13.27	13.33	889300
2002-12-02	13.33	13.33	13.00	13.14	1332500
2002-12-03	13.14	13.20	13.00	13.05	1663800
2002-12-04	13.05	13.27	13.03	13.20	1460200
2002-12-05	13.22	13.25	12.94	13.00	1083400
2002-12-06	12.90	13.18	12.89	13.10	919500
2002-12-09	13.05	13.14	12.85	12.99	1181200
2002-12-10	13.02	13.12	12.90	13.12	863000
2002-12-11	12.25	12.96	12.21	12.51	2523200
2002-12-12	12.55	12.63	12.34	12.40	1182600
2002-12-13	12.47	12.60	12.24	12.54	1686500
2002-12-16	12.46	12.79	12.36	12.73	1702100
2002-12-17	12.57	12.72	12.40	12.43	1282900
2002-12-18	12.40	12.49	12.13	12.22	1378700
2002-12-19	12.12	12.35	12.12	12.21	1024700
2002-12-20	12.21	12.41	12.14	12.41	2559800
2002-12-23	12.41	12.41	12.15	12.24	1492800
2002-12-24	12.22	12.31	12.14	12.25	547000
2002-12-26	12.15	12.39	12.15	12.27	691900
2002-12-27	12.26	12.29	12.14	12.20	1061200
2002-12-30	12.20	12.38	12.15	12.22	1743300
2002-12-31	12.21	12.43	12.14	12.40	1330100
2003-01-02	12.50	12.57	12.37	12.52	1129600
2003-01-03	12.45	12.63	12.41	12.60	887600
2003-01-06	12.55	12.70	12.52	12.62	965300
2003-01-07	12.57	12.61	12.28	12.44	1493400
2003-01-08	12.39	12.50	12.29	12.35	970300
2003-01-09	12.37	12.53	12.30	12.51	848800
2003-01-10	12.48	12.48	12.24	12.40	1123600
2003-01-13	12.41	12.79	12.35	12.76	1741200
2003-01-14	12.66	12.94	12.49	12.61	898300
2003-01-15	12.51	12.63	12.39	12.44	851000
2003-01-16	12.52	12.66	12.47	12.61	922100
2003-01-17	12.74	12.77	12.57	12.67	1223400
2003-01-21	12.77	12.78	12.55	12.62	1212700
2003-01-22	12.64	12.83	12.50	12.65	1503800
2003-01-23	12.65	12.70	12.53	12.60	1123200
2003-01-24	12.40	12.68	12.29	12.36	1551500
2003-01-27	12.36	12.36	12.17	12.30	1805500
2003-01-28	12.27	12.29	12.19	12.25	1495200
2003-01-29	12.20	12.25	12.02	12.17	1198900
2003-01-30	12.13	12.15	11.93	11.96	1575200
2003-01-31	11.86	12.05	11.78	12.05	1511700
2003-02-03	12.03	12.15	11.91	12.12	1243400
2003-02-04	12.10	12.15	11.98	12.09	1285800
2003-02-05	12.13	12.33	12.02	12.16	1034900
2003-02-06	12.10	12.15	11.97	12.05	924200
2003-02-07	12.12	12.18	11.98	12.08	685200
2003-02-10	12.13	12.14	12.00	12.11	772700
2003-02-11	12.09	12.11	11.85	11.88	919500
2003-02-12	11.94	12.07	11.76	11.76	1017000
2003-02-13	11.72	12.04	11.64	11.92	1084000
2003-02-14	11.95	12.22	11.85	11.95	901200
2003-02-18	11.90	12.08	11.68	11.73	1703600
2003-02-19	11.71	11.71	11.28	11.29	2425100
2003-02-20	11.25	11.27	11.05	11.07	1463200
2003-02-21	11.12	11.20	10.90	11.14	1410000
2003-02-24	11.23	11.23	10.69	10.83	2032400
2003-02-25	10.77	10.93	10.60	10.87	1797000
2003-02-26	10.84	10.87	10.51	10.57	2084500
2003-02-27	10.80	11.10	10.75	10.99	1861700
2003-02-28	10.88	10.95	10.72	10.90	2299300
2003-03-03	11.35	11.35	10.80	10.90	2779500
2003-03-04	10.95	10.96	10.63	10.70	1466900
2003-03-05	10.67	10.86	10.59	10.86	2410800
2003-03-06	10.83	10.92	10.66	10.80	1377600
2003-03-07	10.70	10.92	10.61	10.90	1419600
2003-03-10	10.77	10.83	10.65	10.75	1735900
2003-03-11	10.65	10.86	10.57	10.59	1545900
2003-03-12	10.56	10.65	10.50	10.54	1426600
2003-03-13	10.62	10.74	10.55	10.68	2000600
2003-03-14	10.70	10.85	10.64	10.66	1962400
2003-03-17	10.66	10.99	10.60	10.94	1848400
2003-03-18	11.00	11.28	11.00	11.19	1874000
2003-03-19	11.35	11.37	11.14	11.15	2051000
2003-03-20	11.15	11.20	11.02	11.08	1167700
2003-03-21	11.08	11.26	11.00	11.20	1930200
2003-03-24	11.15	11.18	10.94	10.97	1358800
2003-03-25	10.99	11.25	10.94	11.13	1653100
2003-03-26	11.14	11.15	10.93	10.94	1020900
2003-03-27	10.88	11.20	10.86	11.13	1076400
2003-03-28	11.06	11.07	10.84	11.04	1348400
2003-03-31	10.97	10.98	10.79	10.80	2089200
2003-04-01	10.84	10.86	10.68	10.78	1763200
2003-04-02	10.87	11.21	10.83	11.09	1589100
2003-04-03	11.19	11.22	11.00	11.15	1982900
2003-04-04	11.10	11.34	11.07	11.33	1463300
2003-04-07	11.50	11.65	11.24	11.29	1565300
2003-04-08	11.29	11.46	11.22	11.40	1330200
2003-04-09	11.56	11.56	11.19	11.20	1177900
2003-04-10	11.35	11.51	11.32	11.49	1602700
2003-04-11	11.51	11.65	11.32	11.32	1035300
2003-04-14	11.52	11.54	11.38	11.54	1162000
2003-04-15	11.44	11.71	11.44	11.71	1443700
2003-04-16	11.73	11.73	11.54	11.55	1207200
2003-04-17	11.45	11.81	11.45	11.81	1308000
2003-04-21	11.71	11.76	11.40	11.40	1660100
2003-04-22	11.40	11.57	11.35	11.47	1474500
2003-04-23	11.37	11.45	11.21	11.43	2082500
2003-04-24	11.43	11.46	11.25	11.38	1354400
2003-04-25	11.31	11.37	11.03	11.10	1574100
2003-04-28	11.15	11.24	11.11	11.17	1192700
2003-04-29	11.23	11.31	11.08	11.15	1734300
2003-04-30	11.19	11.19	11.00	11.08	2062800
2003-05-01	11.13	11.13	10.91	11.00	1792600
2003-05-02	11.04	11.06	10.97	10.98	1637700
2003-05-05	11.05	11.06	10.85	10.89	1394500
2003-05-06	10.93	11.00	10.77	10.89	2233100
2003-05-07	10.83	10.98	10.79	10.85	1395300
2003-05-08	10.81	11.02	10.80	10.96	1502500
2003-05-09	11.12	11.26	11.03	11.26	4449600
2003-05-12	11.20	11.41	11.17	11.38	1913900
2003-05-13	11.35	11.55	11.33	11.49	1838300
2003-05-14	11.51	11.62	11.50	11.58	1228200
2003-05-15	11.60	11.69	11.55	11.62	937000
2003-05-16	11.55	11.74	11.55	11.68	1143000
2003-05-19	11.66	11.72	11.62	11.63	1188900
2003-05-20	11.70	11.79	11.64	11.69	1329700
2003-05-21	11.68	11.71	11.63	11.67	1556100
2003-05-22	11.69	11.98	11.68	11.95	1826300
2003-05-23	11.92	12.05	11.92	11.99	1226100
2003-05-27	11.90	11.98	11.80	11.83	1294500
2003-05-28	11.95	11.95	11.82	11.85	1772300
2003-05-29	11.89	11.89	11.63	11.63	2307000
2003-05-30	11.65	12.01	11.61	11.97	5271700
2003-06-02	12.20	12.22	12.03	12.16	1447300
2003-06-03	12.23	12.23	12.06	12.16	851300
2003-06-04	12.19	12.57	12.19	12.47	1335200
2003-06-05	12.43	12.49	12.33	12.35	1296300
2003-06-06	12.60	12.60	12.44	12.50	2174300
2003-06-09	12.49	12.50	12.35	12.36	1089500
2003-06-10	12.37	12.42	12.27	12.32	1048300
2003-06-11	12.39	12.62	12.34	12.62	1306400
2003-06-12	12.77	12.77	12.50	12.65	1442200
2003-06-13	12.70	12.84	12.59	12.83	1957500
2003-06-16	12.90	13.10	12.80	13.10	1621800
2003-06-17	13.12	13.14	12.93	13.12	1693900
2003-06-18	13.10	13.11	12.96	13.01	1526700
2003-06-19	13.03	13.10	12.65	12.76	2370200
2003-06-20	12.86	12.86	12.68	12.77	2127200
2003-06-23	12.72	12.75	12.57	12.67	936600
2003-06-24	12.69	13.15	12.67	13.05	1934400
2003-06-25	13.17	13.17	12.70	12.70	1266200
2003-06-26	12.65	12.82	12.58	12.76	1162500
2003-06-27	12.80	12.88	12.72	12.80	1177500
2003-06-30	12.97	13.00	12.80	12.87	3016600
2003-07-01	12.82	13.08	12.80	13.02	1269400
2003-07-02	12.96	13.09	12.92	13.05	1270800
2003-07-03	13.01	13.13	12.96	12.97	659600
2003-07-07	13.07	13.34	13.05	13.34	1787900
2003-07-08	13.24	13.30	13.09	13.20	1016700
2003-07-09	13.05	13.19	12.97	13.05	1085000
2003-07-10	12.95	12.96	12.65	12.68	2450300
2003-07-11	12.75	12.85	12.73	12.85	1038000
2003-07-14	12.92	12.97	12.65	12.70	1432600
2003-07-15	12.78	12.81	12.61	12.73	1205300
2003-07-16	12.64	12.75	12.43	12.74	1333000
2003-07-17	12.57	12.67	12.54	12.61	1362800
2003-07-18	12.51	12.58	12.18	12.39	2395600
2003-07-21	12.39	12.41	11.95	12.08	2318200
2003-07-22	12.14	12.40	12.00	12.28	2071300
2003-07-23	12.28	12.40	12.19	12.38	1205200
2003-07-24	12.37	13.00	12.30	12.81	2698200
2003-07-25	12.91	13.25	12.87	13.20	1937000
2003-07-28	13.15	13.21	13.02	13.06	1391500
2003-07-29	13.14	13.19	12.94	13.06	2141000
2003-07-30	13.09	13.19	12.99	13.15	1333500
2003-07-31	13.23	13.33	13.03	13.14	2221200
2003-08-01	13.14	13.20	12.82	12.96	1443400
2003-08-04	13.00	13.07	12.78	13.00	1417600
2003-08-05	13.03	13.09	12.86	12.92	1042100
2003-08-06	12.87	13.08	12.80	13.04	1306300
2003-08-07	12.95	13.15	12.92	13.12	1310700
2003-08-08	13.15	13.36	13.10	13.34	1452100
2003-08-11	13.32	13.37	13.14	13.36	1429900
2003-08-12	13.33	13.45	13.27	13.45	1328900
2003-08-13	13.48	13.50	13.35	13.36	1196500
2003-08-14	13.48	13.65	13.41	13.61	1024500
2003-08-15	13.55	13.60	13.48	13.58	482100
2003-08-18	13.58	13.65	13.50	13.50	780100
2003-08-19	13.59	13.63	13.50	13.61	949300
2003-08-20	13.55	13.63	13.46	13.49	732100
2003-08-21	13.49	13.53	13.39	13.49	1234300
2003-08-22	13.55	13.58	13.21	13.24	1244200
2003-08-25	13.24	13.36	13.21	13.30	787800
2003-08-26	13.30	13.52	13.08	13.51	1436200
2003-08-27	13.45	13.62	13.40	13.58	1001100
2003-08-28	13.58	13.66	13.53	13.60	2561900
2003-08-29	13.60	13.95	13.30	13.87	1648900
2003-09-02	13.87	14.14	13.86	14.06	2158600
2003-09-03	13.60	13.84	13.52	13.76	3601200
2003-09-04	13.70	13.72	13.30	13.36	2622300
2003-09-05	13.15	13.17	12.95	13.07	2477900
2003-09-08	13.14	13.31	13.10	13.11	1707900
2003-09-09	13.04	13.10	12.95	13.00	1657600
2003-09-10	13.04	13.27	13.02	13.18	1629800
2003-09-11	13.35	13.55	13.27	13.53	1775300
2003-09-12	13.46	13.60	13.31	13.55	1078500
2003-09-15	13.47	13.58	13.16	13.20	1967400
2003-09-16	13.15	13.15	12.95	13.04	2739400
2003-09-17	13.00	13.14	12.98	13.00	1366700
2003-09-18	13.03	13.17	12.99	12.99	2027600
2003-09-19	13.03	13.14	12.97	13.07	1961100
2003-09-22	13.05	13.05	12.87	13.00	1234000
2003-09-23	13.10	13.20	12.99	13.07	1432900
2003-09-24	12.99	13.13	12.99	13.05	1262300
2003-09-25	13.05	13.17	12.99	12.99	1127900
2003-09-26	12.95	13.04	12.85	12.90	815200
2003-09-29	12.95	13.20	12.91	13.17	1063200
2003-09-30	13.09	13.24	12.98	13.11	1330700
2003-10-01	13.15	13.33	13.11	13.31	1454100
2003-10-02	13.35	13.50	13.31	13.48	809600
2003-10-03	13.48	13.70	13.39	13.44	986700
2003-10-06	13.37	13.52	13.37	13.46	617900
2003-10-07	13.45	13.60	13.33	13.59	806300
2003-10-08	13.59	13.59	13.41	13.47	676900
2003-10-09	13.50	13.63	13.33	13.44	874100
2003-10-10	13.35	13.46	13.28	13.38	697100
2003-10-13	13.40	13.65	13.38	13.63	628700
2003-10-14	13.65	13.66	13.37	13.65	1240300
2003-10-15	13.63	13.65	13.36	13.49	1710700
2003-10-16	13.49	13.78	13.45	13.78	881400
2003-10-17	13.86	13.86	13.61	13.69	1084400
2003-10-20	13.70	13.81	13.58	13.80	843100
2003-10-21	13.80	13.96	13.70	13.76	1250300
2003-10-22	13.76	13.84	13.61	13.70	1415300
2003-10-23	13.62	13.81	13.45	13.81	790400
2003-10-24	13.66	13.71	13.32	13.54	1416300
2003-10-27	13.48	13.58	13.30	13.32	1171500
2003-10-28	13.32	13.70	13.32	13.69	1028900
2003-10-29	13.59	13.65	13.29	13.50	1160700
2003-10-30	13.45	13.64	13.33	13.57	962100
2003-10-31	14.00	14.94	13.90	14.35	4307600
2003-11-03	14.35	14.65	14.21	14.54	1881000
2003-11-04	14.54	14.59	14.39	14.42	2563100
2003-11-05	14.47	14.48	14.23	14.35	1170300
2003-11-06	14.29	14.35	14.14	14.35	1221000
2003-11-07	14.35	14.50	14.20	14.28	1504500
2003-11-10	14.25	14.33	14.17	14.18	1227500
2003-11-11	14.18	14.30	14.15	14.26	997400
2003-11-12	14.22	14.50	14.22	14.44	1409400
2003-11-13	14.36	14.37	14.22	14.30	2773700
2003-11-14	14.25	14.33	14.19	14.24	1581300
2003-11-17	14.30	14.30	14.15	14.25	1763500
2003-11-18	14.26	14.30	14.21	14.22	2036100
2003-11-19	14.25	14.29	14.16	14.24	1227200
2003-11-20	14.25	14.40	14.17	14.32	2683500
2003-11-21	14.34	14.34	14.05	14.13	1614300
2003-11-24	14.23	14.37	14.15	14.34	2789400
2003-11-25	14.37	14.37	14.11	14.14	3262000
2003-11-26	14.17	14.20	14.12	14.16	1299000
2003-11-28	14.18	14.30	14.15	14.29	1177600
2003-12-01	14.30	14.31	14.05	14.13	3050700
2003-12-02	14.14	14.34	14.14	14.30	2389000
2003-12-03	14.30	14.53	14.17	14.43	2920200
2003-12-04	14.50	14.69	14.43	14.65	1739700
2003-12-05	14.62	14.69	14.50	14.60	1431600
2003-12-08	14.60	14.85	14.54	14.83	1494700
2003-12-09	14.89	14.97	14.75	14.87	1819900
2003-12-10	14.97	15.21	14.86	14.95	2720600
2003-12-11	14.95	15.01	14.86	14.93	1535400
2003-12-12	14.92	15.00	14.82	14.94	1478300
2003-12-15	15.05	15.06	14.80	14.87	2494600
2003-12-16	14.97	15.04	14.88	14.97	1931400
2003-12-17	15.00	15.17	14.95	15.10	2523900
2003-12-18	15.10	15.23	15.03	15.20	2519700
2003-12-19	15.20	15.24	15.02	15.12	2265800
2003-12-22	15.10	15.18	15.05	15.12	1599400
2003-12-23	15.17	15.20	15.06	15.18	1508000
2003-12-24	15.10	15.24	15.09	15.20	2522900
2003-12-26	15.23	15.24	15.14	15.17	574200
2003-12-29	15.23	15.24	15.13	15.20	1500300
2003-12-30	15.15	15.24	15.15	15.20	1379800
2003-12-31	15.17	15.24	15.12	15.22	1368100
2004-01-02	15.23	15.29	15.15	15.27	1742400
2004-01-05	15.30	15.50	15.30	15.41	2906100
2004-01-06	15.43	15.53	15.38	15.45	2169900
2004-01-07	15.49	15.49	15.21	15.25	2219800
2004-01-08	15.24	15.30	15.18	15.20	1769400
2004-01-09	15.27	15.30	14.98	14.98	1686800
2004-01-12	14.95	15.00	14.90	14.95	2186600
2004-01-13	15.00	15.10	14.92	15.05	2483100
2004-01-14	15.33	15.38	15.18	15.35	5622100
2004-01-15	15.40	15.50	15.27	15.40	4219500
2004-01-16	15.44	15.45	15.25	15.35	4427600
2004-01-20	15.40	15.53	15.38	15.45	4558900
2004-01-21	15.55	15.74	15.54	15.63	2878700
2004-01-22	15.75	15.79	15.63	15.68	2858600
2004-01-23	15.83	15.84	15.66	15.67	3612300
2004-01-26	15.72	15.75	15.61	15.63	3869400
2004-01-27	15.70	15.87	15.65	15.81	4369100
2004-01-28	15.92	16.01	15.80	15.92	4302400
2004-01-29	15.94	15.98	15.57	15.69	3268000
2004-01-30	16.15	16.36	15.46	15.66	9925000
2004-02-02	15.98	15.98	15.75	15.85	4580400
2004-02-03	16.00	16.37	15.96	16.30	8661200
2004-02-04	16.32	16.75	16.14	16.60	6514100
2004-02-05	16.65	17.16	16.65	17.16	8126200
2004-02-06	17.17	17.31	17.05	17.20	4549800
2004-02-09	17.44	17.44	16.90	16.94	3786100
2004-02-10	16.94	16.94	16.58	16.85	3118700
2004-02-11	16.77	16.97	16.61	16.90	3368900
2004-02-12	16.90	16.98	16.79	16.82	2128000
2004-02-13	16.87	16.99	16.79	16.90	2149400
2004-02-17	17.15	17.57	17.10	17.52	4206800
2004-02-18	17.75	17.83	17.22	17.59	4382400
2004-02-19	17.52	17.60	17.25	17.28	2507700
2004-02-20	17.28	17.30	17.05	17.16	2212400
2004-02-23	17.32	17.47	17.29	17.43	2593400
2004-02-24	17.44	17.45	16.95	17.02	3001800
2004-02-25	17.03	17.16	16.81	17.04	3702300
2004-02-26	17.04	17.21	16.84	17.18	3346900
2004-02-27	16.50	17.39	16.50	17.20	2595900
2004-03-01	17.25	17.52	17.20	17.31	2511600
2004-03-02	17.33	17.42	17.20	17.23	1675400
2004-03-03	17.21	17.48	17.21	17.32	1905200
2004-03-04	17.35	17.43	17.21	17.25	1930300
2004-03-05	16.70	17.13	16.64	17.06	3502400
2004-03-08	17.01	17.08	16.83	16.84	1541700
2004-03-09	16.84	16.86	16.31	16.61	3267000
2004-03-10	16.90	17.41	16.37	16.42	2654000
2004-03-11	16.32	16.41	16.10	16.15	3084400
2004-03-12	16.35	16.74	16.32	16.57	3007200
2004-03-15	16.50	16.63	16.31	16.39	2313400
2004-03-16	16.58	16.88	16.46	16.80	3128800
2004-03-17	16.80	16.97	16.65	16.95	4672100
2004-03-18	16.88	17.01	16.77	16.93	2360700
2004-03-19	16.84	17.10	16.84	16.90	3966500
2004-03-22	16.90	16.90	16.43	16.49	1668500
2004-03-23	16.49	16.49	16.16	16.20	2415600
2004-03-24	16.22	16.36	16.07	16.25	1620600
2004-03-25	16.30	16.54	16.30	16.45	1602300
2004-03-26	16.47	16.81	16.40	16.68	1697100
2004-03-29	16.89	17.19	16.89	17.10	2826300
2004-03-30	17.08	17.09	16.93	16.98	1724000
2004-03-31	16.95	16.99	16.64	16.87	2139500
2004-04-01	16.79	17.10	16.79	16.84	2992800
2004-04-02	16.95	17.08	16.73	17.05	1783700
2004-04-05	17.07	17.31	17.03	17.29	2121500
2004-04-06	17.29	17.31	17.21	17.25	2405500
2004-04-07	17.25	17.29	17.08	17.19	2157500
2004-04-08	17.20	17.30	17.04	17.08	1467200
2004-04-12	17.10	17.32	17.10	17.31	1742400
2004-04-13	17.32	17.32	17.02	17.03	1751900
2004-04-14	16.83	16.93	16.61	16.82	1625400
2004-04-15	16.82	16.88	16.54	16.58	1592800
2004-04-16	16.70	16.86	16.56	16.72	1620900
2004-04-19	16.75	17.11	16.62	17.06	1714500
2004-04-20	17.05	17.21	16.96	17.00	1833500
2004-04-21	17.00	17.04	16.83	16.90	1633000
2004-04-22	16.82	17.28	16.78	17.18	2347200
2004-04-23	17.20	17.49	17.04	17.40	1753900
2004-04-26	17.40	17.44	17.17	17.17	1680600
2004-04-27	17.21	17.42	17.12	17.13	2567500
2004-04-28	17.14	17.23	16.80	17.04	2544300
2004-04-29	17.00	17.14	16.90	17.03	2692600
2004-04-30	17.50	17.95	17.02	17.56	4943100
2004-05-03	17.67	17.90	17.29	17.54	3905900
2004-05-04	17.46	17.51	17.29	17.36	3055700
2004-05-05	17.37	17.47	17.28	17.33	1600300
2004-05-06	17.33	17.34	17.13	17.27	1463500
2004-05-07	17.13	17.35	17.13	17.14	1922600
2004-05-10	17.15	17.28	16.44	16.50	3878100
2004-05-11	16.57	17.02	16.51	17.02	2805300
2004-05-12	17.25	17.25	16.94	17.14	3611300
2004-05-13	17.15	17.15	16.78	16.92	2707800
2004-05-14	16.85	17.22	16.80	17.07	1484000
2004-05-17	17.00	17.24	16.95	17.00	2587000
2004-05-18	17.08	17.15	16.65	16.65	3082400
2004-05-19	16.70	16.83	16.52	16.55	1607300
2004-05-20	16.51	16.65	16.33	16.45	1689100
2004-05-21	16.50	16.50	16.19	16.34	2031900
2004-05-24	16.47	16.47	16.19	16.32	1539300
2004-05-25	16.27	16.58	16.22	16.43	1694900
2004-05-26	16.44	16.75	16.42	16.63	1508000
2004-05-27	16.73	16.85	15.82	16.75	1279000
2004-05-28	16.70	16.85	16.62	16.63	2901200
2004-06-01	16.63	16.70	16.51	16.64	2607200
2004-06-02	16.60	16.69	16.52	16.57	1831400
2004-06-03	16.64	16.87	16.55	16.71	3018600
2004-06-04	16.81	16.89	16.78	16.86	1605500
2004-06-07	17.02	17.04	16.92	17.01	1307000
2004-06-08	16.92	16.98	16.76	16.95	2035700
2004-06-09	16.89	17.13	16.85	17.04	1780200
2004-06-10	17.02	17.04	16.77	16.80	1968700
2004-06-14	16.75	16.79	16.49	16.65	2790200
2004-06-15	16.85	16.95	16.62	16.70	2228300
2004-06-16	16.70	16.71	16.38	16.51	2060200
2004-06-17	16.50	16.50	16.08	16.21	5398800
2004-06-18	16.05	16.49	16.05	16.28	3457300
2004-06-21	16.25	16.67	16.20	16.53	2034300
2004-06-22	16.50	16.66	16.33	16.57	2745200
2004-06-23	16.67	16.68	16.38	16.47	3424900
2004-06-24	16.38	16.49	16.28	16.33	3691700
2004-06-25	16.38	16.47	16.33	16.40	3119500
2004-06-28	16.47	16.73	16.47	16.59	2632300
2004-06-29	16.50	16.55	16.43	16.53	1854200
2004-06-30	16.55	16.79	16.42	16.78	1792500
2004-07-01	16.73	16.86	16.65	16.71	1946800
2004-07-02	16.63	16.70	16.47	16.58	1028300
2004-07-06	16.52	16.74	16.50	16.55	1460600
2004-07-07	16.54	16.59	16.44	16.48	2077600
2004-07-08	16.43	16.48	16.34	16.35	1915900
2004-07-09	16.45	16.45	16.27	16.36	1325900
2004-07-12	16.43	16.44	16.16	16.32	1170700
2004-07-13	16.27	16.35	16.16	16.35	1257800
2004-07-14	16.28	16.41	16.18	16.24	1460300
2004-07-15	16.23	16.30	16.09	16.15	1423500
2004-07-16	16.38	16.43	16.13	16.15	2045000
2004-07-19	16.24	16.47	16.13	16.40	1487300
2004-07-20	16.60	16.97	16.55	16.88	3785200
2004-07-21	17.00	17.00	16.46	16.50	2978300
2004-07-22	16.48	16.60	16.30	16.45	2588500
2004-07-23	16.36	16.45	16.06	16.13	2588000
2004-07-26	16.10	16.20	15.70	15.95	2883700
2004-07-27	15.91	15.96	15.66	15.87	2005400
2004-07-28	15.80	16.00	15.80	15.92	1562700
2004-07-29	16.05	16.17	15.94	16.05	2061800
2004-07-30	15.60	15.80	14.95	15.43	5900200
2004-08-02	15.52	16.14	15.51	16.14	3477500
2004-08-03	16.12	16.18	15.97	16.01	2186000
2004-08-04	16.01	16.15	15.92	16.05	1770700
2004-08-05	16.05	16.13	15.93	15.99	1775700
2004-08-06	15.90	16.01	15.60	15.61	1763500
2004-08-09	15.50	15.85	15.45	15.75	1668800
2004-08-10	15.75	15.77	15.50	15.65	1642000
2004-08-11	15.55	15.93	15.42	15.90	1971300
2004-08-12	15.96	16.04	15.79	15.87	2259200
2004-08-13	15.87	15.91	15.70	15.73	2150000
2004-08-16	15.63	16.00	15.63	15.92	1705500
2004-08-17	15.85	16.04	15.81	15.97	1940700
2004-08-18	15.96	15.99	15.83	15.97	1184900
2004-08-19	15.91	16.04	15.82	16.00	1812500
2004-08-20	16.00	16.00	15.86	15.93	910600
2004-08-23	15.98	16.05	15.76	15.79	1161800
2004-08-24	15.93	16.05	15.88	16.00	1212000
2004-08-25	16.00	16.03	15.84	15.84	1016900
2004-08-26	15.84	15.96	15.80	15.83	2021900
2004-08-27	15.79	15.93	15.72	15.76	1666300
2004-08-30	15.67	15.87	15.61	15.74	1848300
2004-08-31	15.81	15.97	15.73	15.97	1050000
2004-09-01	15.98	16.26	15.85	16.19	1594400
2004-09-02	16.24	16.46	16.09	16.46	1428800
2004-09-03	16.48	16.58	16.46	16.52	1267100
2004-09-07	16.66	16.74	16.55	16.68	1888000
2004-09-08	16.73	16.75	16.54	16.67	2994100
2004-09-09	16.61	16.79	16.52	16.71	1482900
2004-09-10	16.66	16.70	16.48	16.62	1014100
2004-09-13	16.68	16.77	16.55	16.75	1581000
2004-09-14	16.70	16.79	16.57	16.62	1083200
2004-09-15	16.66	16.66	16.41	16.43	1089700
2004-09-16	16.44	16.59	16.26	16.42	1507400
2004-09-17	16.42	16.72	16.35	16.67	1622500
2004-09-20	16.57	16.68	16.37	16.47	1155900
2004-09-21	16.51	16.70	16.39	16.68	1275000
2004-09-22	16.56	16.70	16.44	16.53	1039600
2004-09-23	16.56	16.61	16.47	16.49	1389000
2004-09-24	16.48	16.53	16.30	16.39	841800
2004-09-27	16.27	16.45	16.11	16.11	1517000
2004-09-28	16.05	16.19	16.05	16.12	1072400
2004-09-29	16.12	16.63	16.08	16.63	2358900
2004-09-30	16.60	17.00	16.60	16.98	3369100
2004-10-01	17.00	17.23	16.78	16.83	3064300
2004-10-04	16.95	17.24	16.92	17.20	2105300
2004-10-05	17.25	17.25	17.04	17.04	1862800
2004-10-06	17.05	17.12	17.00	17.07	1246800
2004-10-07	17.02	17.13	16.84	16.88	727700
2004-10-08	16.87	17.15	16.76	17.04	1800400
2004-10-11	16.98	17.15	16.96	17.09	1199200
2004-10-12	16.92	17.00	16.74	16.86	2547000
2004-10-13	17.15	17.20	16.93	17.10	1776200
2004-10-14	17.18	17.18	16.98	17.08	1707100
2004-10-15	17.08	17.08	16.94	16.97	2130200
2004-10-18	16.98	17.18	16.92	17.17	2575500
2004-10-19	17.15	17.29	17.06	17.07	1792900
2004-10-20	17.12	17.19	16.85	16.92	2153400
2004-10-21	16.86	17.00	16.73	16.98	2238200
2004-10-22	17.00	17.00	16.77	16.80	1682100
2004-10-25	16.72	16.97	16.72	16.95	1179000
2004-10-26	17.15	17.17	17.02	17.12	1910200
2004-10-27	17.07	17.35	17.01	17.30	2741800
2004-10-28	17.25	17.84	17.20	17.81	3274700
2004-10-29	18.60	19.58	18.52	19.37	9960400
2004-11-01	19.17	19.39	18.76	18.87	5774500
2004-11-02	18.87	19.05	18.63	18.76	5226500
2004-11-03	18.86	19.16	18.78	19.15	5474400
2004-11-04	19.23	19.58	19.14	19.51	4528600
2004-11-05	19.51	19.94	19.51	19.84	3574100
2004-11-08	19.93	19.95	19.62	19.92	2035400
2004-11-09	19.92	20.01	19.80	19.96	3050000
2004-11-10	20.00	20.51	19.95	20.50	4436900
2004-11-11	20.51	20.55	20.32	20.48	3303900
2004-11-12	20.48	20.73	20.29	20.54	4824600
2004-11-15	20.78	20.99	20.39	20.68	6093600
2004-11-16	20.65	20.73	20.45	20.60	2824200
2004-11-17	20.63	20.80	20.49	20.68	2397900
2004-11-18	20.70	20.87	20.60	20.85	1989200
2004-11-19	20.83	20.84	20.67	20.80	2059700
2004-11-22	20.86	20.89	20.69	20.89	2287500
2004-11-23	20.95	21.00	20.75	21.00	2808000
2004-11-24	21.05	21.20	21.00	21.17	1880200
2004-11-26	21.20	21.26	21.12	21.22	1055400
2004-11-29	21.30	21.35	21.20	21.23	1878400
2004-11-30	21.20	21.29	21.07	21.20	2290800
2004-12-01	21.25	21.89	21.21	21.84	3450500
2004-12-02	21.80	21.98	21.73	21.84	2585000
2004-12-03	21.84	21.90	21.70	21.85	2104500
2004-12-06	21.72	21.72	20.85	21.15	3125800
2004-12-07	21.23	21.42	21.17	21.23	2451900
2004-12-08	21.17	21.44	21.17	21.28	1592000
2004-12-09	21.13	21.43	21.00	21.35	2641400
2004-12-10	21.23	21.39	20.97	21.30	2676800
2004-12-13	21.60	21.92	21.46	21.86	2913500
2004-12-14	21.90	21.94	21.78	21.86	2503000
2004-12-15	21.77	21.77	21.32	21.68	2646900
2004-12-16	21.63	22.09	21.55	22.03	3315800
2004-12-17	21.79	21.98	21.61	21.76	2473900
2004-12-20	21.95	21.95	21.52	21.75	1653100
2004-12-21	21.85	21.92	21.57	21.85	1708400
2004-12-22	21.95	22.08	21.67	21.97	1690500
2004-12-23	21.98	22.24	21.96	22.19	1026400
2004-12-27	22.19	22.19	21.75	21.87	1019000
2004-12-28	22.03	22.31	21.81	22.30	1327700
2004-12-29	22.20	22.24	21.88	21.93	1095100
2004-12-30	21.98	22.39	21.92	22.36	1267400
2004-12-31	22.40	22.55	22.23	22.31	1109200
2005-01-03	22.47	22.47	21.86	21.96	2171100
2005-01-04	22.08	22.20	21.54	21.72	2603100
2005-01-05	21.72	21.80	21.35	21.35	3178000
2005-01-06	21.36	21.96	21.36	21.79	2417400
2005-01-07	21.84	22.11	21.75	21.84	2821600
2005-01-10	21.95	22.04	21.84	22.02	2045400
2005-01-11	22.02	22.02	21.68	21.71	1961300
2005-01-12	21.65	21.86	21.52	21.57	2293200
2005-01-13	21.58	22.03	21.57	21.85	2026400
2005-01-14	21.90	22.00	21.81	21.91	1830000
2005-01-18	22.07	23.20	22.05	23.19	4195500
2005-01-19	23.25	23.64	23.20	23.31	3929500
2005-01-20	23.33	23.57	23.22	23.33	2933900
2005-01-21	23.17	23.21	22.65	22.66	2456500
2005-01-24	22.90	23.02	22.68	22.84	2857500
2005-01-25	22.95	22.97	22.61	22.65	2280900
2005-01-26	22.80	22.93	22.65	22.65	3422300
2005-01-27	22.65	22.98	22.64	22.79	2074200
2005-01-28	22.64	23.16	21.85	23.06	3682100
2005-01-31	23.68	24.29	23.55	24.20	4593200
2005-02-01	24.23	24.27	23.92	23.99	3627300
2005-02-02	24.08	24.15	23.87	23.96	2678700
2005-02-03	24.01	24.08	23.69	24.05	2315200
2005-02-04	23.92	24.10	23.65	24.08	2589700
2005-02-07	24.05	24.08	23.73	23.97	1929200
2005-02-08	23.91	24.00	23.49	23.73	1985500
2005-02-09	23.86	23.86	23.31	23.67	1666800
2005-02-10	23.68	23.85	23.50	23.85	1514500
2005-02-11	23.86	24.25	23.55	24.25	1819300
2005-02-14	24.35	24.60	24.29	24.60	3237900
2005-02-15	24.53	24.54	24.28	24.40	2527600
2005-02-16	24.40	25.18	24.37	24.94	3686900
2005-02-17	25.03	25.10	24.69	24.79	2189400
2005-02-18	24.88	24.98	24.80	24.82	2317400
2005-02-22	24.91	25.11	24.83	24.91	3883000
2005-02-23	23.60	24.44	22.79	23.10	6734900
2005-02-24	22.65	23.49	21.43	23.31	5458800
2005-02-25	23.65	24.18	23.61	24.18	4271000
2005-02-28	24.25	24.31	23.86	24.10	3711900
2005-03-01	24.05	24.46	24.05	24.39	2343200
2005-03-02	24.16	24.40	24.10	24.37	1630100
2005-03-03	24.42	24.85	24.21	24.81	2820600
2005-03-04	24.95	25.33	24.88	25.32	4376000
2005-03-07	25.35	25.37	25.04	25.05	2297500
2005-03-08	25.10	25.10	24.47	24.88	3291600
2005-03-09	24.95	24.98	24.50	24.51	2757200
2005-03-10	24.62	24.82	24.34	24.77	2888800
2005-03-11	24.90	24.93	24.40	24.61	2583600
2005-03-14	24.61	24.88	24.58	24.70	2543100
2005-03-15	24.78	24.80	24.44	24.60	2542300
2005-03-16	24.52	24.58	24.11	24.12	3750600
2005-03-17	24.25	24.49	24.11	24.35	2472400
2005-03-18	24.27	24.49	24.03	24.25	4297900
2005-03-21	24.20	24.24	23.79	23.85	2949900
2005-03-22	23.79	24.00	23.70	23.70	2225600
2005-03-23	23.71	24.66	23.71	24.55	4317900
2005-03-24	24.45	24.65	24.06	24.40	3400800
2005-03-28	24.48	24.76	24.39	24.41	2628200
2005-03-29	24.41	24.80	24.15	24.42	4315300
2005-03-30	24.42	24.69	24.30	24.35	2628500
2005-03-31	24.35	24.75	24.18	24.58	2272400
2005-04-01	24.72	25.30	24.65	24.97	4331600
2005-04-04	24.98	24.98	24.61	24.62	3212400
2005-04-05	24.61	24.62	23.86	24.00	4264200
2005-04-06	22.50	23.16	20.95	21.32	13405100
2005-04-07	21.21	21.90	21.21	21.65	5550100
2005-04-08	21.90	22.07	21.50	21.69	4352100
2005-04-11	21.69	21.70	21.30	21.32	4083400
2005-04-12	21.25	21.93	21.19	21.81	3796100
2005-04-13	21.81	21.86	21.50	21.56	3198600
2005-04-14	21.56	21.80	21.46	21.68	2639000
2005-04-15	21.68	21.69	20.71	20.78	4230600
2005-04-18	20.38	20.86	19.89	20.23	6242500
2005-04-19	20.00	20.51	20.00	20.50	5347900
2005-04-20	20.49	20.53	19.81	19.85	3795900
2005-04-21	19.98	20.59	19.96	20.31	4360500
2005-04-22	20.06	20.65	20.06	20.35	2997400
2005-04-25	20.60	21.37	20.54	21.15	4328000
2005-04-26	21.15	21.42	20.86	21.12	3077600
2005-04-27	21.12	21.71	20.85	21.56	3028500
2005-04-28	21.57	21.95	21.37	21.63	3649800
2005-04-29	17.90	18.47	17.50	17.99	20215600
2005-05-02	18.03	18.68	18.00	18.63	10463600
2005-05-03	18.65	19.09	18.55	19.05	7649300
2005-05-04	18.97	19.00	18.76	18.81	7191200
2005-05-05	18.82	18.93	18.37	18.65	5234700
2005-05-06	18.88	18.90	18.71	18.80	3902000
2005-05-09	18.80	19.30	18.62	19.24	5119100
2005-05-10	19.24	19.35	19.16	19.28	2833200
2005-05-11	19.26	19.32	19.06	19.12	5026200
2005-05-12	19.15	19.74	19.06	19.43	3864600
2005-05-13	19.60	19.60	19.19	19.35	4523200
2005-05-16	19.35	19.59	19.32	19.53	3500900
2005-05-17	19.50	19.73	19.49	19.53	2932400
2005-05-18	19.65	19.93	19.56	19.93	2472700
2005-05-19	19.93	20.00	19.77	19.85	2802100
2005-05-20	19.87	19.98	19.78	19.85	2694200
2005-05-23	19.92	20.07	19.81	20.00	2728400
2005-05-24	20.04	20.10	19.94	20.09	2596100
2005-05-25	20.03	20.08	19.95	19.95	2201600
2005-05-26	20.08	20.10	20.00	20.05	3040700
2005-05-27	20.07	20.12	20.00	20.01	1339500
2005-05-31	19.97	20.00	19.80	19.85	2832200
2005-06-01	19.90	20.10	19.85	20.10	2128800
2005-06-02	20.03	20.43	19.95	20.43	3503200
2005-06-03	20.37	20.40	20.20	20.22	1908700
2005-06-06	20.17	20.23	19.96	20.15	3642800
2005-06-07	20.23	20.78	20.13	20.69	2432300
2005-06-08	20.94	21.11	20.70	21.00	3700800
2005-06-09	21.07	21.19	20.87	21.04	2775400
2005-06-10	21.11	21.11	20.35	20.43	2327400
2005-06-13	20.46	21.00	20.37	20.99	2843800
2005-06-14	20.98	21.05	20.89	20.96	2373200
2005-06-15	21.00	21.25	20.66	21.18	3796900
2005-06-16	21.20	21.35	21.00	21.08	2409500
2005-06-17	21.48	21.70	21.15	21.40	3235200
2005-06-20	21.34	21.44	21.21	21.38	2467500
2005-06-21	21.38	21.58	21.25	21.53	3218100
2005-06-22	21.65	21.77	21.41	21.76	2488600
2005-06-23	21.78	21.78	21.10	21.11	1618000
2005-06-24	21.22	21.50	21.13	21.26	2464200
2005-06-27	21.26	21.30	20.82	21.00	1315200
2005-06-28	20.99	21.32	20.88	21.29	1712900
2005-06-29	21.27	21.36	20.82	20.90	1623900
2005-06-30	21.33	21.75	21.24	21.38	1830200
2005-07-01	21.53	21.56	21.20	21.48	1450700
2005-07-05	21.33	21.34	20.90	21.23	2569900
2005-07-06	21.25	21.33	20.95	20.96	2584900
2005-07-07	20.55	20.90	20.44	20.87	4695800
2005-07-08	20.80	20.99	20.75	20.89	1472600
2005-07-11	20.75	20.97	20.75	20.92	2033100
2005-07-12	20.82	20.94	20.73	20.90	2461800
2005-07-13	20.90	21.12	20.80	21.10	1813100
2005-07-14	21.00	21.46	21.00	21.34	1999900
2005-07-15	21.45	21.77	21.40	21.74	2323900
2005-07-18	21.74	21.76	21.44	21.45	2253100
2005-07-19	21.58	21.85	21.50	21.74	2027900
2005-07-20	21.74	21.90	21.64	21.90	2613800
2005-07-21	21.90	21.90	21.52	21.55	1393500
2005-07-22	21.75	22.09	21.69	21.99	2581300
2005-07-25	22.08	22.10	21.88	22.00	2470300
2005-07-26	22.15	22.15	21.77	21.86	1906600
2005-07-27	22.01	22.02	21.60	22.00	3248500
2005-07-28	22.12	22.47	21.42	22.35	3142800
2005-07-29	22.98	23.90	22.75	22.94	4909500
2005-08-01	22.80	22.81	21.55	21.66	4546600
2005-08-02	21.70	21.95	21.70	21.93	3726900
2005-08-03	21.83	22.00	21.69	21.76	2828500
2005-08-04	21.70	21.84	21.26	21.30	2790000
2005-08-05	21.20	21.30	20.78	20.78	3193700
2005-08-08	20.79	20.90	20.60	20.68	1963900
2005-08-09	20.68	20.77	19.75	20.56	3618000
2005-08-10	20.73	21.27	20.64	21.06	3510100
2005-08-11	21.10	21.24	20.95	21.11	1915000
2005-08-12	21.01	21.17	20.96	21.03	1181500
2005-08-15	21.00	21.12	20.90	21.01	1427300
2005-08-16	21.02	21.11	20.65	20.66	1043900
2005-08-17	20.62	20.88	20.57	20.78	1404900
2005-08-18	20.65	20.98	20.61	20.93	1527200
2005-08-19	20.93	21.04	20.70	21.00	2129000
2005-08-22	21.99	22.39	21.57	21.90	3838600
2005-08-23	22.40	22.79	22.31	22.32	6582700
2005-08-24	22.40	22.43	21.97	22.08	3563500
2005-08-25	22.20	22.63	22.15	22.44	3764300
2005-08-26	22.45	22.72	22.42	22.47	3050100
2005-08-29	22.49	22.57	22.29	22.44	2330000
2005-08-30	22.32	22.48	22.21	22.34	2332900
2005-08-31	22.34	22.55	22.15	22.51	4108400
2005-09-01	22.59	23.71	22.56	23.48	5720600
2005-09-02	23.83	24.20	23.67	23.71	3699500
2005-09-06	23.93	24.17	23.70	23.76	3046200
2005-09-07	23.76	23.85	23.03	23.20	4412500
2005-09-08	23.22	23.41	23.05	23.18	2311500
2005-09-09	23.28	23.46	23.18	23.20	2116500
2005-09-12	22.75	23.50	22.75	23.41	3263600
2005-09-13	23.07	23.25	22.93	22.93	2349600
2005-09-14	23.07	23.24	22.73	22.86	2611700
2005-09-15	22.96	23.32	22.92	23.16	2263200
2005-09-16	23.37	23.61	23.10	23.14	5316500
2005-09-19	23.12	23.12	22.51	22.66	3656800
2005-09-20	22.75	22.83	22.33	22.39	2240400
2005-09-21	21.96	22.34	21.60	22.18	3098300
2005-09-22	22.08	22.47	22.02	22.46	2441200
2005-09-23	22.44	23.08	22.39	22.78	3356600
2005-09-26	22.78	23.05	22.58	22.71	2618300
2005-09-27	23.43	23.82	23.40	23.61	4761700
2005-09-28	23.81	24.00	23.65	23.90	3343500
2005-09-29	23.98	24.30	23.88	24.20	2904000
2005-09-30	24.33	24.75	24.22	24.66	3257900
2005-10-03	24.66	24.83	24.30	24.75	3153100
2005-10-04	24.80	25.34	24.77	25.00	5129000
2005-10-05	24.90	25.00	24.36	24.39	3085500
2005-10-06	24.64	24.70	24.19	24.28	4675400
2005-10-07	24.30	24.65	24.30	24.50	3696300
2005-10-10	24.50	24.51	23.87	23.88	2639300
2005-10-11	24.03	24.16	23.83	24.01	3219400
2005-10-12	23.96	24.13	23.72	23.80	2584500
2005-10-13	23.83	23.93	23.58	23.84	3064500
2005-10-14	24.00	24.45	23.84	24.39	2445500
2005-10-17	24.45	24.51	24.25	24.42	3260600
2005-10-18	24.62	24.85	24.37	24.42	3991100
2005-10-19	24.42	24.59	24.14	24.53	3155300
2005-10-20	24.47	24.52	23.60	23.75	3183300
2005-10-21	24.56	24.56	23.45	23.78	2854100
2005-10-24	23.79	24.12	23.75	24.12	2121300
2005-10-25	24.00	24.18	23.66	23.98	1581400
2005-10-26	24.06	24.29	23.61	23.61	2519500
2005-10-27	23.65	23.86	23.24	23.25	1831300
2005-10-28	23.00	24.94	23.00	24.30	4081200
2005-10-31	24.25	24.47	24.05	24.37	4361600
2005-11-01	24.60	24.67	24.11	24.49	3414300
2005-11-02	24.53	24.62	24.26	24.46	1605800
2005-11-03	24.65	24.68	24.28	24.40	2025200
2005-11-04	24.60	24.67	24.09	24.21	2324600
2005-11-07	24.10	24.37	23.78	23.78	3112000
2005-11-08	23.77	23.97	23.56	23.76	1999300
2005-11-09	23.98	24.27	23.90	24.00	1746500
2005-11-10	24.25	24.42	23.95	24.40	3271100
2005-11-11	24.41	24.48	24.25	24.41	1423400
2005-11-14	24.44	24.62	24.06	24.15	2182900
2005-11-15	24.23	24.34	23.84	23.93	2191700
2005-11-16	24.10	24.18	23.86	24.14	1792400
2005-11-17	24.19	24.83	24.17	24.75	2749800
2005-11-18	24.75	25.01	24.21	24.51	2593500
2005-11-21	24.45	24.67	24.38	24.47	2219100
2005-11-22	24.60	24.64	24.35	24.41	2659900
2005-11-23	24.45	24.57	24.41	24.52	1177800
2005-11-25	24.62	24.62	24.48	24.52	322000
2005-11-28	24.52	24.54	24.23	24.26	1645200
2005-11-29	24.35	24.49	24.20	24.24	1711800
2005-11-30	24.23	24.34	23.54	23.57	3216800
2005-12-01	23.59	24.26	23.55	24.15	4920200
2005-12-02	24.03	24.07	23.90	23.90	1837000
2005-12-05	23.85	23.87	23.37	23.41	2812200
2005-12-06	23.59	23.85	23.52	23.65	2736700
2005-12-07	24.00	24.16	23.79	24.13	3042800
2005-12-08	24.18	24.76	24.13	24.64	3150200
2005-12-09	24.73	24.94	24.66	24.80	2806900
2005-12-12	24.95	24.96	24.55	24.75	1954600
2005-12-13	24.70	24.99	24.46	24.69	2043200
2005-12-14	24.75	24.92	24.52	24.54	1636700
2005-12-15	24.61	24.82	24.41	24.79	1558100
2005-12-16	24.89	25.10	24.80	25.06	2834700
2005-12-19	25.06	25.25	24.54	24.56	2504100
2005-12-20	24.51	24.79	24.17	24.26	2397600
2005-12-21	24.28	25.09	24.28	25.00	2081100
2005-12-22	25.00	25.08	24.52	24.73	2020700
2005-12-23	24.85	25.55	24.83	25.20	1843000
2005-12-27	25.20	25.45	24.90	24.94	1840000
2005-12-28	25.09	25.32	25.08	25.20	1283100
2005-12-29	25.30	25.47	25.09	25.17	1275000
2005-12-30	25.00	25.07	24.58	24.66	2033700
2006-01-03	24.75	24.75	24.05	24.38	4270600
2006-01-04	24.62	26.00	24.60	25.92	9920600
2006-01-05	26.00	26.00	25.25	25.30	5150400
2006-01-06	25.72	26.05	25.48	26.05	3425400
2006-01-09	26.11	26.90	26.11	26.37	5990200
2006-01-10	26.45	26.67	26.11	26.20	3015000
2006-01-11	26.35	26.80	26.31	26.76	3465500
2006-01-12	26.95	27.25	26.57	27.08	3749700
2006-01-13	27.08	27.45	26.69	26.79	3251300
2006-01-17	26.95	27.17	26.55	26.78	3303000
2006-01-18	26.40	28.10	26.40	27.98	6491300
2006-01-19	28.00	28.20	27.85	28.11	4319300
2006-01-20	28.20	28.25	27.51	27.52	4154400
2006-01-23	27.77	28.15	27.75	27.94	3196100
2006-01-24	28.25	28.56	28.13	28.34	2652900
2006-01-25	28.45	28.60	27.80	27.98	4756900
2006-01-26	28.20	28.54	28.16	28.44	2777100
2006-01-27	28.50	28.97	28.48	28.87	3436100
2006-01-30	29.15	29.20	28.67	28.74	3959200
2006-01-31	29.80	32.22	29.80	31.50	15751000
2006-02-01	30.61	30.61	29.88	30.19	12582300
2006-02-02	30.27	30.90	30.09	30.25	5965000
2006-02-03	30.35	30.65	30.00	30.00	4718700
2006-02-06	30.30	30.39	29.79	29.84	3661600
2006-02-07	29.80	30.20	29.50	29.99	4235700
2006-02-08	30.20	30.68	29.66	30.62	4801800
2006-02-09	31.25	31.50	30.90	31.30	6155200
2006-02-10	31.50	31.50	30.72	30.72	4258100
2006-02-13	30.88	30.93	30.50	30.75	2715800
2006-02-14	30.75	31.18	30.70	30.90	4214200
2006-02-15	30.89	30.89	30.00	30.60	4400500
2006-02-16	30.67	30.67	30.28	30.57	3618400
2006-02-17	30.57	30.80	30.02	30.08	3381800
2006-02-21	30.30	31.32	30.19	31.19	6584500
2006-02-22	31.29	31.33	31.01	31.02	3853100
2006-02-23	31.10	31.27	30.91	30.99	2788000
2006-02-24	31.00	31.15	30.68	30.96	2813500
2006-02-27	31.28	32.07	31.28	31.89	5248500
2006-02-28	31.90	31.90	31.24	31.72	3817600
2006-03-01	31.72	32.10	31.16	31.20	3444700
2006-03-02	30.80	32.18	30.75	31.94	4048100
2006-03-03	31.95	32.40	31.60	32.27	3306500
2006-03-06	32.34	32.60	31.66	32.15	4003000
2006-03-07	32.09	32.10	31.26	31.73	4111600
2006-03-08	31.70	32.04	31.31	31.57	3620100
2006-03-09	31.57	32.37	31.55	32.22	3057000
2006-03-10	32.20	32.33	31.87	32.22	2272700
2006-03-13	32.25	33.77	32.22	33.45	5564200
2006-03-14	33.55	34.47	33.22	34.45	5264000
2006-03-15	34.50	34.80	33.64	34.05	5863500
2006-03-16	34.20	34.96	34.05	34.63	3954900
2006-03-17	34.90	35.39	34.80	35.26	6035800
2006-03-20	35.40	35.50	34.86	35.00	4358200
2006-03-21	35.20	35.28	34.60	34.93	3538000
2006-03-22	34.83	35.25	34.68	35.25	2677200
2006-03-23	35.25	35.25	34.39	34.70	3622000
2006-03-24	35.00	35.22	34.25	35.15	2792000
2006-03-27	34.90	35.25	34.75	35.03	2091200
2006-03-28	35.18	35.18	34.24	34.53	2763400
2006-03-29	34.70	34.71	33.30	34.34	5819200
2006-03-30	34.38	34.50	33.53	33.90	3619100
2006-03-31	33.80	33.90	32.80	33.65	5115300
2006-04-03	34.75	35.61	34.60	35.21	6674800
2006-04-04	35.40	36.10	35.27	35.96	4903500
2006-04-05	36.16	37.26	36.09	37.19	6703500
2006-04-06	37.33	37.60	36.62	36.92	4485700
2006-04-07	37.15	37.29	36.02	36.05	3271300
2006-04-10	36.52	36.82	36.10	36.20	2668400
2006-04-11	36.45	36.79	36.29	36.55	4225900
2006-04-12	36.93	37.50	36.64	37.39	5964900
2006-04-13	37.49	37.51	36.70	36.85	2681200
2006-04-17	37.20	37.31	36.06	36.24	3303200
2006-04-18	36.62	37.10	36.31	36.78	4803300
2006-04-19	36.88	38.10	36.88	37.70	4782900
2006-04-20	38.03	38.06	36.85	37.30	3633200
2006-04-21	37.68	38.20	37.60	37.86	3738300
2006-04-24	38.24	38.70	38.00	38.21	5208400
2006-04-25	39.01	39.01	36.58	36.67	6901200
2006-04-26	36.75	37.55	36.40	36.93	4275400
2006-04-27	36.94	36.94	36.09	36.19	5067000
2006-04-28	36.30	36.68	36.01	36.34	3647400
2006-05-01	36.85	38.66	36.85	38.00	7864400
2006-05-02	39.24	42.05	38.37	41.90	19305500
2006-05-03	41.90	43.61	40.90	43.32	17327800
2006-05-04	42.30	42.67	39.70	40.00	16233500
2006-05-05	40.77	41.47	40.43	40.70	8365800
2006-05-08	41.12	43.50	41.08	43.22	9787600
2006-05-09	44.00	45.75	43.55	45.22	17050100
2006-05-10	45.95	45.95	44.30	45.00	9386600
2006-05-11	45.50	46.71	44.71	45.25	11806700
2006-05-12	45.50	45.98	43.03	44.10	11889900
2006-05-15	42.60	43.60	41.26	43.15	10682000
2006-05-16	43.03	44.55	42.13	44.13	8710800
2006-05-17	44.03	44.04	42.00	42.19	6668100
2006-05-18	41.50	42.85	39.55	39.80	10548000
2006-05-19	40.00	40.25	38.81	40.20	9608400
2006-05-22	40.20	40.20	38.87	40.00	8557600
2006-05-23	41.00	41.60	39.97	40.05	7221300
2006-05-24	40.14	41.06	40.00	40.30	5857800
2006-05-25	41.00	41.75	40.73	41.38	4951300
2006-05-26	42.00	43.09	41.68	42.71	4647300
2006-05-30	43.10	43.10	40.70	40.86	5204200
2006-05-31	41.50	41.97	41.20	41.57	4982300
2006-06-01	42.22	43.34	41.72	43.23	5221800
2006-06-02	43.70	43.74	41.86	42.34	4216100
2006-06-05	42.30	42.59	41.36	41.50	3580900
2006-06-06	41.75	42.05	40.25	41.84	4466100
2006-06-07	41.84	42.47	41.25	41.57	4550800
2006-06-08	41.45	41.45	38.31	40.01	10966200
2006-06-09	41.20	41.83	40.77	41.26	6594300
2006-06-12	42.00	42.15	40.00	40.29	4852400
2006-06-13	40.00	40.00	37.45	38.21	10616500
2006-06-14	38.72	39.40	38.10	38.77	5297400
2006-06-15	39.00	39.90	38.40	39.74	5506900
2006-06-16	39.80	39.90	38.77	39.08	4381800
2006-06-19	39.10	39.64	37.86	38.37	4212900
2006-06-20	38.45	39.50	38.40	39.39	3614600
2006-06-21	39.10	39.80	38.75	38.87	4277300
2006-06-22	38.78	39.27	38.66	38.85	2921300
2006-06-23	38.50	39.42	38.44	38.90	3005200
2006-06-26	38.90	40.01	38.54	39.96	3851400
2006-06-27	39.90	40.47	39.14	39.35	3182500
2006-06-28	39.54	40.25	38.88	40.16	3157200
2006-06-29	40.50	41.45	39.96	41.05	5777500
2006-06-30	41.55	41.95	41.24	41.28	4180400
2006-07-03	41.70	43.70	41.50	43.03	3282800
2006-07-05	42.00	42.42	41.21	42.21	3777500
2006-07-06	43.00	43.42	42.05	42.47	3242100
2006-07-07	44.50	44.50	42.89	43.07	4283200
2006-07-10	43.75	44.28	42.70	43.11	4263400
2006-07-11	43.26	43.75	42.20	43.65	4020100
2006-07-12	43.84	43.85	42.53	42.73	2380600
2006-07-13	42.73	42.73	41.62	41.63	3063800
2006-07-14	41.63	42.03	40.92	41.98	2990700
2006-07-17	41.77	41.95	40.92	41.04	2449900
2006-07-18	41.23	41.70	40.50	41.06	3199000
2006-07-19	41.43	42.13	41.05	41.80	3474700
2006-07-20	41.85	42.01	40.18	40.18	3953500
2006-07-21	40.27	40.32	39.17	39.46	4342100
2006-07-24	39.47	39.92	39.12	39.88	4627700
2006-07-25	39.97	41.96	39.85	41.85	4109300
2006-07-26	41.81	42.29	41.14	42.15	4036000
2006-07-27	42.51	43.25	42.41	42.43	4979000
2006-07-28	42.50	43.86	42.27	43.52	3935500
2006-07-31	43.71	44.00	43.04	44.00	5028200
2006-08-01	44.50	45.05	43.66	43.90	7799400
2006-08-02	44.00	44.02	42.23	42.86	6459800
2006-08-03	42.27	42.31	41.45	42.00	5136900
2006-08-04	42.65	42.67	40.58	40.91	5430800
2006-08-07	40.04	41.56	39.73	41.43	5496900
2006-08-08	41.60	41.99	41.19	41.42	2678400
2006-08-09	41.67	42.20	41.28	41.81	2726400
2006-08-10	41.61	41.65	40.28	40.57	4240900
2006-08-11	40.62	41.04	40.62	40.83	2588200
2006-08-14	41.00	41.31	39.92	40.11	3516100
2006-08-15	40.70	41.16	40.41	41.02	3364400
2006-08-16	41.00	41.06	40.25	40.45	3531900
2006-08-17	40.41	40.75	39.71	39.73	3490800
2006-08-18	39.74	41.22	39.69	41.20	4595200
2006-08-21	41.20	42.02	41.10	41.45	3241000
2006-08-22	41.67	41.89	41.21	41.50	2239600
2006-08-23	41.37	41.99	41.30	41.64	1870300
2006-08-24	42.00	42.00	41.25	41.74	1561500
2006-08-25	41.73	41.97	41.20	41.74	2798900
2006-08-28	41.52	42.23	41.40	41.69	2512500
2006-08-29	41.70	41.75	40.95	41.23	3307900
2006-08-30	41.48	41.70	41.21	41.21	2017000
2006-08-31	41.20	41.46	40.98	41.17	2512500
2006-09-01	41.42	42.44	41.39	41.99	2722800
2006-09-05	41.87	42.35	41.76	42.04	1838500
2006-09-06	42.13	42.13	40.63	40.77	4237300
2006-09-07	40.77	40.77	39.80	39.93	3783800
2006-09-08	40.14	40.66	39.30	39.59	4351400
2006-09-11	39.00	39.21	38.02	38.33	5703100
2006-09-12	38.11	38.15	36.50	37.17	9325000
2006-09-13	36.50	38.30	36.44	37.86	7713900
2006-09-14	38.25	38.73	37.75	38.56	4969500
2006-09-15	38.62	38.87	38.01	38.13	5482900
2006-09-18	37.75	38.70	37.70	38.59	2753100
2006-09-19	38.44	38.65	38.12	38.48	3198300
2006-09-20	38.50	38.81	38.15	38.71	5590300
2006-09-21	38.90	39.46	38.65	39.20	3484200
2006-09-22	39.17	39.29	38.35	38.48	3601100
2006-09-25	38.39	38.40	36.59	37.62	6091500
2006-09-26	37.45	38.84	37.20	38.74	3479100
2006-09-27	38.64	38.75	37.66	37.75	3908200
2006-09-28	37.55	37.94	37.34	37.66	3627700
2006-09-29	37.86	38.15	37.67	37.88	2538900
2006-10-02	37.88	38.39	37.18	38.05	2743900
2006-10-03	37.82	38.06	36.96	37.01	3965100
2006-10-04	36.75	37.07	35.77	37.05	5514400
2006-10-05	37.21	38.00	37.17	37.40	4355400
2006-10-06	37.25	37.25	36.90	37.00	4759100
2006-10-09	37.09	38.59	37.05	38.50	4211800
2006-10-10	38.37	38.60	37.10	37.12	5098900
2006-10-11	36.91	37.66	36.54	36.66	5176700
2006-10-12	37.01	37.24	36.55	36.72	4329200
2006-10-13	36.92	37.21	36.25	36.93	4767000
2006-10-16	36.77	38.11	36.77	38.06	4145700
2006-10-17	37.81	37.96	37.10	37.27	2749300
2006-10-18	37.62	37.83	37.12	37.21	2542800
2006-10-19	37.04	38.05	37.04	37.90	4003800
2006-10-20	38.10	38.16	37.39	37.50	2309900
2006-10-23	37.49	37.55	37.14	37.20	2209800
2006-10-24	37.25	38.06	37.10	37.97	4886600
2006-10-25	38.10	39.20	37.90	38.80	5510400
2006-10-26	39.11	40.00	38.93	39.87	5525500
2006-10-27	39.80	39.92	39.15	39.37	3256000
2006-10-30	38.95	39.06	38.37	38.54	3139600
2006-10-31	39.25	39.50	37.60	38.50	6280700
2006-11-01	38.37	38.60	36.59	36.61	6086700
2006-11-02	36.50	36.50	35.25	35.66	6991700
2006-11-03	35.58	35.71	34.10	34.23	8833900
2006-11-06	34.23	34.50	33.90	34.22	6662600
2006-11-07	34.26	34.50	33.37	33.53	7478100
2006-11-08	33.86	35.89	33.82	35.73	12442300
2006-11-09	36.25	36.47	35.37	35.76	9332600
2006-11-10	35.62	35.88	35.10	35.46	4103800
2006-11-13	35.25	35.44	34.69	35.06	4135400
2006-11-14	35.10	36.10	35.10	35.97	5035400
2006-11-15	35.84	36.09	35.35	35.65	5301700
2006-11-16	35.90	36.00	35.36	35.42	2874200
2006-11-17	35.08	35.33	34.26	34.36	6975400
2006-11-20	34.22	34.50	33.50	33.50	7856400
2006-11-21	33.72	33.90	33.50	33.71	7897300
2006-11-22	33.84	34.17	33.58	34.07	7431700
2006-11-24	33.95	34.00	33.46	33.53	2952000
2006-11-27	33.50	33.61	32.85	32.99	10463800
2006-11-28	32.82	33.03	32.17	32.70	9044500
2006-11-29	32.92	34.64	32.82	34.47	13431100
2006-11-30	34.65	35.15	34.13	35.10	10030200
2006-12-01	35.23	35.23	34.58	34.83	7797900
2006-12-04	34.68	35.19	34.58	34.85	5821700
2006-12-05	34.85	34.90	34.50	34.58	5622700
2006-12-06	34.68	34.75	34.05	34.30	5845000
2006-12-07	34.48	34.67	33.66	33.76	5583000
2006-12-08	33.59	34.23	33.59	34.07	6007800
2006-12-11	34.19	34.19	33.31	33.69	8138700
2006-12-12	33.53	33.92	33.10	33.47	6887300
2006-12-13	33.27	33.52	32.55	32.76	7860100
2006-12-14	32.39	32.94	32.31	32.62	6372400
2006-12-15	32.88	33.17	32.01	32.72	7638400
2006-12-18	32.73	33.20	31.95	32.06	7931500
2006-12-19	32.00	32.90	31.82	32.78	7057400
2006-12-20	32.78	32.78	31.68	31.94	11232700
2006-12-21	31.65	32.18	31.31	31.51	6636800
2006-12-22	31.34	31.64	31.20	31.48	4348700
2006-12-26	32.10	32.38	31.21	31.94	3788400
2006-12-27	31.94	32.35	31.66	32.20	4416600
2006-12-28	31.92	32.54	31.80	32.27	4423300
2006-12-29	31.86	32.56	31.86	31.96	3752700
2007-01-03	32.28	32.76	31.82	32.06	7380900
2007-01-04	31.50	32.09	31.40	31.88	4442000
2007-01-05	31.53	31.88	31.36	31.83	5798200
2007-01-08	31.82	32.05	31.32	31.99	4883000
2007-01-09	31.94	31.95	31.15	31.21	5121800
2007-01-10	31.47	31.47	30.61	30.94	7781800
2007-01-11	30.20	32.00	30.20	31.68	6887100
2007-01-12	31.68	32.44	30.94	30.96	7697200
2007-01-16	30.96	31.31	30.46	31.02	7004000
2007-01-17	31.08	31.38	30.71	31.18	5488600
2007-01-18	31.34	31.34	30.58	30.70	5666900
2007-01-19	30.85	31.49	30.60	31.42	5275400
2007-01-22	31.76	32.45	31.66	31.82	9024100
2007-01-23	32.18	33.00	32.06	33.08	13591300
2007-01-24	32.75	32.90	31.48	31.80	12994600
2007-01-25	32.25	32.29	31.66	31.82	6829200
2007-01-26	31.82	31.98	31.35	31.53	5211100
2007-01-29	31.54	31.61	31.12	31.26	7091700
2007-01-30	31.40	31.75	31.37	31.48	6332400
2007-01-31	31.50	32.23	31.50	32.00	5256900
2007-02-01	34.31	35.57	34.31	35.47	20659600
2007-02-02	36.01	36.26	34.85	35.27	9488900
2007-02-05	35.35	35.55	34.50	34.67	10507600
2007-02-06	34.79	35.14	34.02	34.04	8582100
2007-02-07	34.30	34.48	34.05	34.28	6921400
2007-02-08	34.65	34.70	33.77	33.87	7185200
2007-02-09	34.00	34.13	32.99	33.36	8465600
2007-02-12	33.50	33.85	33.38	33.59	4698548
2007-02-13	33.90	35.07	33.87	34.95	10759028
2007-02-14	35.29	35.30	34.48	34.95	8732318
2007-02-15	35.15	35.86	35.15	35.75	13210900
2007-02-16	36.30	36.55	35.37	35.88	52414900
2007-02-20	36.00	36.15	35.55	35.75	8906900
2007-02-21	35.51	35.80	35.34	35.40	6726800
2007-02-22	35.57	35.60	35.01	35.23	6710400
2007-02-23	35.37	35.68	35.10	35.20	5022400
2007-02-26	35.21	35.49	34.83	35.13	6774616
2007-02-27	34.23	35.04	33.34	33.87	10321900
2007-02-28	34.03	34.66	33.80	34.35	9103600
2007-03-01	33.73	34.77	33.48	34.43	8840426
2007-03-02	34.18	34.65	33.75	33.75	5160900
2007-03-05	33.15	33.75	32.90	32.94	5525000
2007-03-06	33.38	33.50	32.83	32.96	9093900
2007-03-07	33.15	34.21	33.06	34.00	8061800
2007-03-08	34.20	34.88	34.20	34.81	8120047
2007-03-09	34.90	35.11	33.99	34.20	4994138
2007-03-12	34.20	34.43	34.00	34.22	3405400
2007-03-13	34.05	34.29	33.42	33.48	4882500
2007-03-14	33.31	33.72	33.12	33.64	5099390
2007-03-15	33.50	33.77	33.43	33.70	3891800
2007-03-16	33.68	34.24	33.51	33.51	4549000
2007-03-19	33.75	34.44	33.66	34.23	6314300
2007-03-20	34.18	35.90	34.06	35.23	15876020
2007-03-21	35.35	36.11	35.19	35.88	7800250
2007-03-22	36.00	36.13	35.62	35.69	8001750
2007-03-23	35.69	35.75	35.18	35.63	5917284
2007-03-26	35.71	36.00	35.35	35.90	5560207
2007-03-27	35.95	36.16	35.33	35.93	8077650
2007-03-28	36.18	37.42	36.16	36.84	12433501
2007-03-29	37.35	37.84	36.54	36.76	12265824
2007-03-30	37.55	37.84	36.62	36.70	11041534
2007-04-02	36.67	36.97	36.53	36.91	5733580
2007-04-03	36.94	37.50	36.60	37.22	6840400
2007-04-04	37.20	37.20	36.79	36.82	5538100
2007-04-05	36.82	37.22	36.72	37.02	4746413
2007-04-09	37.01	38.09	37.00	37.74	8217834
2007-04-10	37.77	38.38	37.63	38.02	6965179
2007-04-11	38.38	38.57	37.33	37.41	7493571
2007-04-12	37.23	37.52	37.09	37.51	4629800
2007-04-13	37.62	38.18	37.54	38.01	6374513
2007-04-16	38.35	38.40	37.84	38.05	5060405
2007-04-17	38.06	38.19	37.75	37.87	3862470
2007-04-18	37.60	37.78	37.11	37.49	4493115
2007-04-19	37.40	37.55	37.00	37.31	3369044
2007-04-20	37.75	38.55	36.99	38.55	8484491
2007-04-23	38.67	39.15	38.24	38.96	6983293
2007-04-24	39.16	39.50	38.96	39.31	6707934
2007-04-25	39.55	39.65	39.05	39.52	6566333
2007-04-26	39.28	39.46	38.78	39.03	4201000
2007-04-27	38.90	39.19	38.60	39.01	3789009
2007-04-30	39.00	39.27	38.70	38.70	5795335
2007-05-01	36.98	37.10	35.50	36.60	15954046
2007-05-02	36.49	37.12	36.41	36.93	6459450
2007-05-03	36.92	37.25	35.98	36.14	6116160
2007-05-04	36.60	36.62	36.04	36.06	6651581
2007-05-07	36.27	36.61	36.14	36.21	3547618
2007-05-08	36.20	36.30	35.33	35.37	6984244
2007-05-09	35.38	35.76	34.94	35.74	5747600
2007-05-10	35.71	36.56	35.33	35.50	11423600
2007-05-11	35.79	36.22	35.66	35.87	4365830
2007-05-14	35.94	36.95	35.64	35.74	8759525
2007-05-15	35.89	36.41	35.75	36.10	5981200
2007-05-16	36.36	36.74	36.25	36.69	6047325
2007-05-17	36.56	36.95	36.42	36.64	3850637
2007-05-18	36.79	36.95	36.60	36.90	3639000
2007-05-21	37.11	37.36	36.73	36.80	6072450
2007-05-22	36.90	37.17	36.28	36.48	8427400
2007-05-23	36.73	36.78	35.92	35.94	8954300
2007-05-24	35.94	36.13	34.93	35.07	17545464
2007-05-25	35.16	35.60	35.08	35.32	7156420
2007-05-29	35.42	35.68	34.95	35.21	4687988
2007-05-30	34.89	35.72	34.86	35.61	5737641
2007-05-31	36.00	36.03	35.03	35.04	7785351
2007-06-01	35.05	35.19	34.39	34.59	8265469
2007-06-04	34.37	34.51	33.90	34.48	7804090
2007-06-05	34.22	34.65	34.11	34.49	6317805
2007-06-06	34.49	34.49	34.02	34.10	5645660
2007-06-07	33.76	34.04	33.46	33.70	9297000
2007-06-08	33.01	34.59	33.01	34.54	6786516
2007-06-11	34.51	34.63	34.21	34.38	4877831
2007-06-12	34.80	34.93	34.16	34.28	4372585
2007-06-13	34.29	34.60	34.21	34.55	4248200
2007-06-14	34.57	34.91	34.38	34.47	5207400
2007-06-15	34.76	34.83	34.42	34.57	5529700
2007-06-18	34.80	34.90	34.63	34.75	6306549
2007-06-19	34.87	34.92	34.08	34.13	6314433
2007-06-20	34.31	34.55	33.44	33.48	7016100
2007-06-21	33.58	33.83	33.39	33.83	7286500
2007-06-22	34.17	34.63	33.47	33.48	11066343
2007-06-25	33.53	33.92	32.92	33.04	8793216
2007-06-26	33.05	33.40	32.75	32.76	5987200
2007-06-27	32.76	32.76	32.05	32.27	11614516
2007-06-28	32.43	32.50	32.17	32.35	8940170
2007-06-29	32.54	33.43	32.54	33.09	7914092
2007-07-02	33.84	34.50	33.82	34.21	8177935
2007-07-03	34.56	34.57	33.89	34.26	3352915
2007-07-05	34.35	34.72	33.92	34.22	7724970
2007-07-06	34.17	35.23	34.05	35.14	8691069
2007-07-09	35.41	36.47	35.40	36.15	12695395
2007-07-10	36.25	36.33	35.79	35.79	7609245
2007-07-11	35.68	36.39	35.52	35.93	5449100
2007-07-12	35.91	36.40	35.64	36.35	5825106
2007-07-13	36.20	36.70	35.93	36.60	4114899
2007-07-16	36.65	36.79	36.31	36.48	3977481
2007-07-17	36.66	36.69	35.95	36.06	5831600
2007-07-18	35.78	36.25	35.75	36.01	3846880
2007-07-19	36.20	36.50	36.04	36.42	3428254
2007-07-20	36.30	36.38	35.69	36.06	4056600
2007-07-23	36.40	37.02	36.15	36.73	5471210
2007-07-24	36.50	36.90	35.93	36.14	6440130
2007-07-25	36.12	36.42	35.26	35.99	5454689
2007-07-26	35.67	35.88	34.06	34.70	9938731
2007-07-27	34.50	34.95	34.05	34.05	5694800
2007-07-30	35.39	35.50	33.66	34.17	8660400
2007-07-31	34.18	34.50	33.58	33.60	5359900
2007-08-01	33.94	34.29	33.27	34.02	6039100
2007-08-02	34.00	34.56	33.82	34.37	5260200
2007-08-03	34.06	34.56	33.40	33.46	4497800
2007-08-06	33.56	34.52	33.56	34.52	6558900
2007-08-07	34.36	34.85	34.14	34.67	5321700
2007-08-08	34.75	35.25	34.66	35.19	6050500
2007-08-09	34.84	35.69	34.52	35.18	7068700
2007-08-10	35.00	35.94	33.65	34.43	7783100
2007-08-13	34.50	34.61	33.75	33.88	5291100
2007-08-14	33.90	33.99	32.91	33.15	5360800
2007-08-15	32.96	33.79	32.84	32.92	5992814
2007-08-16	32.62	32.71	31.28	32.25	9453300
2007-08-17	32.85	33.00	32.04	32.65	5539021
2007-08-20	32.59	32.95	32.16	32.45	3997352
2007-08-21	32.17	32.89	32.06	32.35	4770800
2007-08-22	32.48	32.71	32.01	32.47	5903400
2007-08-23	32.70	33.09	32.33	32.86	5194500
2007-08-24	32.67	33.21	32.59	33.08	3563000
2007-08-27	32.83	33.13	32.64	32.73	3884115
2007-08-28	32.48	32.77	32.06	32.09	4390600
2007-08-29	32.25	32.92	32.21	32.91	4023000
2007-08-30	32.63	33.70	32.55	33.59	5657400
2007-08-31	33.80	34.00	33.40	33.70	3931400
2007-09-04	33.87	33.95	33.62	33.80	4149600
2007-09-05	33.99	33.99	32.84	33.04	6294300
2007-09-06	33.00	33.45	32.80	33.15	3807400
2007-09-07	33.00	33.00	32.34	32.71	5190000
2007-09-10	32.80	33.00	32.35	32.54	4594000
2007-09-11	32.55	32.78	32.15	32.70	7406000
2007-09-12	32.51	32.87	32.39	32.63	5834046
2007-09-13	32.69	33.18	32.50	32.83	7523000
2007-09-14	32.58	32.71	32.09	32.36	5835681
2007-09-17	32.30	32.50	32.05	32.23	3872300
2007-09-18	32.26	32.49	32.05	32.45	6632500
2007-09-19	32.60	33.43	32.60	33.05	6558200
2007-09-20	33.06	33.10	32.42	32.67	4764600
2007-09-21	32.95	33.19	32.67	33.12	5651500
2007-09-24	33.12	33.15	32.59	32.70	5162400
2007-09-25	32.44	32.97	32.24	32.80	4455700
2007-09-26	32.99	33.46	32.81	33.36	5012200
2007-09-27	33.50	33.86	33.20	33.65	4627300
2007-09-28	33.65	33.70	32.90	33.08	7293503
2007-10-01	33.08	33.55	32.77	33.17	6006800
2007-10-02	33.26	33.62	32.86	33.24	5233433
2007-10-03	33.05	33.15	32.50	32.70	6003000
2007-10-04	32.61	33.06	32.43	32.83	4673200
2007-10-05	33.15	33.34	32.55	33.11	4975000
2007-10-08	33.27	33.31	32.63	32.87	2633100
2007-10-09	33.00	33.60	32.91	33.53	4447800
2007-10-10	33.54	34.00	33.44	33.93	5794900
2007-10-11	34.25	35.51	34.01	34.90	10789891
2007-10-12	35.27	35.59	34.91	35.48	6974485
2007-10-15	35.43	35.47	34.46	34.91	5164800
2007-10-16	34.91	35.09	34.69	34.85	4605500
2007-10-17	35.09	35.42	34.84	35.35	5466900
2007-10-18	35.44	35.77	35.30	35.50	3658100
2007-10-19	35.35	35.70	34.74	34.90	11402800
2007-10-22	34.54	35.00	34.48	34.96	3628100
2007-10-23	34.96	35.09	34.65	35.01	3449100
2007-10-24	34.78	35.13	33.69	34.32	7343500
2007-10-25	34.51	34.83	34.31	34.71	7526400
2007-10-26	35.12	35.25	34.64	35.06	3718200
2007-10-29	35.10	35.89	35.09	35.66	5027600
2007-10-30	35.70	35.75	35.29	35.38	5551900
2007-10-31	35.41	35.89	35.38	35.78	5156900
2007-11-01	35.50	35.80	34.91	35.00	7846000
2007-11-02	35.00	35.14	34.20	34.84	6337700
2007-11-05	34.85	34.93	34.21	34.52	6028636
2007-11-06	36.51	37.67	36.35	36.89	15781394
2007-11-07	36.50	37.00	36.27	36.47	8448949
2007-11-08	36.52	38.09	36.52	37.26	10922676
2007-11-09	36.90	37.40	36.77	36.93	6603140
2007-11-12	36.79	37.34	36.00	36.10	4885460
2007-11-13	36.48	37.44	36.01	37.37	6089128
2007-11-14	37.60	38.54	37.47	37.75	7286725
2007-11-15	37.60	37.61	36.83	37.03	4646814
2007-11-16	37.27	38.00	37.16	37.89	7132690
2007-11-19	36.50	37.46	36.24	36.39	8924550
2007-11-20	36.38	36.79	35.28	36.41	7438848
2007-11-21	36.04	36.39	35.06	35.13	5732716
2007-11-23	35.29	35.59	34.76	35.59	2336371
2007-11-26	35.66	36.50	35.40	35.43	3821278
2007-11-27	35.54	36.94	35.33	35.70	4245506
2007-11-28	35.90	36.23	35.38	35.97	4564265
2007-11-29	35.93	36.68	35.80	36.16	3578995
2007-11-30	36.52	36.97	36.05	36.35	4867361
2007-12-03	36.60	36.70	35.92	36.10	3446779
2007-12-04	35.90	37.29	35.80	37.03	5239566
2007-12-05	37.23	37.23	36.35	36.83	4612961
2007-12-06	36.82	38.12	36.76	37.88	6206875
2007-12-07	37.87	39.00	37.70	38.55	5380853
2007-12-10	38.70	39.00	38.34	38.61	3513290
2007-12-11	38.59	38.93	37.11	37.27	4976450
2007-12-12	38.03	38.98	38.03	38.73	5673278
2007-12-13	38.55	39.07	37.82	38.29	3828073
2007-12-14	38.23	40.16	37.96	39.07	7725406
2007-12-17	38.98	40.60	38.88	39.75	7649563
2007-12-18	39.96	40.74	39.28	40.18	6600593
2007-12-19	40.20	41.70	39.90	41.38	8467957
2007-12-20	41.60	43.37	41.51	43.29	12584098
2007-12-21	43.60	44.35	42.89	44.27	11248628
2007-12-24	44.28	45.30	43.91	44.99	3318100
2007-12-26	44.99	45.99	44.95	45.75	5671939
2007-12-27	45.04	46.30	45.02	46.04	6757832
2007-12-28	45.94	47.29	45.94	47.09	6023183
2007-12-31	47.03	47.33	45.72	46.43	6340316
2008-01-02	46.38	46.50	44.89	45.26	11936935
2008-01-03	45.42	46.30	45.10	45.73	5944480
2008-01-04	45.30	46.79	45.15	45.85	6932261
2008-01-07	46.04	46.17	45.20	45.86	8137066
2008-01-08	46.15	46.25	44.90	45.02	8630412
2008-01-09	44.74	45.26	43.72	45.19	10227625
2008-01-10	44.94	45.05	44.31	44.58	9440622
2008-01-11	44.26	44.91	43.44	43.64	8905056
2008-01-14	44.01	45.97	43.65	45.14	7839217
2008-01-15	44.55	45.19	44.54	45.00	10240736
2008-01-16	44.50	44.95	42.19	42.37	11797189
2008-01-17	41.97	42.35	41.03	41.16	12541659
2008-01-18	41.36	42.00	39.71	40.90	9179810
2008-01-22	38.11	40.60	38.11	40.19	8746558
2008-01-23	38.51	40.99	38.50	40.85	8017673
2008-01-24	41.03	42.51	40.85	42.27	6749875
2008-01-25	42.69	43.27	42.04	42.11	7167682
2008-01-28	42.08	43.49	41.59	43.30	6740895
2008-01-29	43.65	43.65	42.76	42.94	5689992
2008-01-30	42.68	43.85	42.51	42.83	4862105
2008-01-31	42.81	44.48	42.81	43.98	8156906
2008-02-01	44.24	45.59	43.62	45.50	6847035
2008-02-04	46.00	46.00	43.45	44.20	7867422
2008-02-05	43.51	44.87	41.97	42.03	6828746
2008-02-06	42.18	42.48	41.10	41.26	4932479
2008-02-07	40.95	41.78	40.20	41.31	5181490
2008-02-08	41.17	42.28	41.17	41.41	5962345
2008-02-11	41.48	43.03	41.48	42.95	6333172
2008-02-12	43.29	44.56	43.25	43.58	6105765
2008-02-13	43.99	44.58	43.36	43.96	5215690
2008-02-14	44.06	44.57	43.16	43.53	4750772
2008-02-15	43.38	44.15	42.78	44.13	3524112
2008-02-19	44.54	45.77	44.54	45.36	5906258
2008-02-20	45.01	45.48	44.25	45.34	4350082
2008-02-21	45.59	46.87	45.27	45.42	8828257
2008-02-22	45.69	45.69	44.02	44.58	6132525
2008-02-25	44.52	45.08	44.20	44.83	5203676
2008-02-26	44.70	46.15	44.60	45.92	5103303
2008-02-27	45.73	45.88	45.12	45.23	4489022
2008-02-28	44.99	46.95	44.99	46.47	6494726
2008-02-29	46.30	46.42	44.75	45.10	3945320
2008-03-03	45.00	46.07	44.75	45.74	4205686
2008-03-04	45.41	46.22	45.14	46.00	5800636
2008-03-05	45.75	47.18	45.75	46.58	7164785
2008-03-06	46.45	46.88	46.08	46.27	5952658
2008-03-07	45.39	45.87	44.75	45.01	4250711
2008-03-10	44.96	45.17	42.71	42.89	7357860
2008-03-11	43.27	44.56	42.56	44.52	6664905
2008-03-12	44.70	45.30	43.97	44.13	4219551
2008-03-13	43.55	44.53	42.99	44.28	4163164
2008-03-14	44.67	45.51	43.39	43.85	5411026
2008-03-17	42.73	43.45	41.79	42.07	7287863
2008-03-18	42.77	43.54	42.46	43.52	5463496
2008-03-19	44.02	44.02	42.05	42.19	5650745
2008-03-20	42.19	42.20	39.99	40.18	12480598
2008-03-24	40.30	41.95	40.30	41.79	5741815
2008-03-25	42.31	43.00	42.07	42.70	5292380
2008-03-26	42.56	42.76	42.04	42.38	2593269
2008-03-27	41.38	42.55	41.30	41.94	4505351
2008-03-28	42.06	43.00	41.86	42.28	3674934
2008-03-31	42.18	42.27	40.27	41.16	7689088
2008-04-01	41.06	42.00	40.68	41.92	4876112
2008-04-02	41.91	42.30	41.43	41.77	3645012
2008-04-03	41.50	41.97	41.01	41.24	6110221
2008-04-04	41.50	42.82	41.41	42.53	4425563
2008-04-07	42.77	43.53	42.56	43.15	4392434
2008-04-08	42.93	43.54	42.64	43.23	2941088
2008-04-09	43.17	44.61	43.17	43.62	4604007
2008-04-10	43.62	43.72	42.81	42.96	4243582
2008-04-11	42.96	43.50	42.72	43.03	2762182
2008-04-14	42.93	43.17	42.41	42.95	2034791
2008-04-15	43.14	44.39	43.09	44.16	3470501
2008-04-16	44.58	45.55	44.57	45.20	4306672
2008-04-17	45.44	45.92	44.75	45.54	3558152
2008-04-18	45.92	46.89	45.37	46.47	6012320
2008-04-21	46.19	48.35	46.02	48.18	6738489
2008-04-22	47.93	48.95	46.84	47.28	5782086
2008-04-23	47.37	48.33	46.89	47.33	4001256
2008-04-24	47.49	47.49	45.59	46.13	6719990
2008-04-25	46.31	47.44	45.98	47.31	3298394
2008-04-28	47.30	47.47	46.54	47.42	3928051
2008-04-29	47.44	47.44	44.81	45.58	8693341
2008-04-30	44.86	45.58	43.62	44.06	9756498
2008-05-01	44.08	44.08	42.70	43.19	6344732
2008-05-02	43.14	44.40	43.14	43.94	3824973
2008-05-05	44.20	44.75	43.82	44.09	3875434
2008-05-06	44.08	44.82	44.01	44.72	4138749
2008-05-07	44.99	45.00	43.59	43.73	4276763
2008-05-08	43.98	44.60	43.73	44.56	3926663
2008-05-09	44.02	44.13	42.17	42.68	6327406
2008-05-12	42.88	43.48	42.68	43.28	2875154
2008-05-13	43.31	43.50	42.91	43.19	3789616
2008-05-14	43.26	43.64	42.93	43.07	3583507
2008-05-15	43.21	43.84	43.20	43.38	4668765
2008-05-16	43.38	43.74	43.06	43.35	4867533
2008-05-19	43.45	44.50	43.45	43.91	6201777
2008-05-20	43.90	44.40	43.63	43.96	3335414
2008-05-21	44.12	44.84	43.47	43.70	4721733
2008-05-22	43.70	44.02	43.08	43.28	5496691
2008-05-23	43.06	43.68	43.02	43.17	6237958
2008-05-27	43.11	43.30	41.58	41.95	7490962
2008-05-28	40.83	40.91	39.86	39.86	24683823
2008-05-29	39.30	39.85	39.07	39.50	29156603
2008-05-30	39.81	39.96	39.31	39.70	12478598
2008-06-02	39.72	40.28	39.22	39.50	10086122
2008-06-03	39.72	39.79	38.06	38.42	12615073
2008-06-04	38.39	38.69	38.01	38.11	9676370
2008-06-05	38.17	38.54	37.49	38.46	13930508
2008-06-06	38.25	38.38	37.15	37.20	9132885
2008-06-09	37.37	37.70	36.75	37.55	6780439
2008-06-10	37.29	37.40	36.58	37.12	8030285
2008-06-11	37.32	37.94	36.87	37.28	11273108
2008-06-12	36.33	36.60	33.34	33.52	25577017
2008-06-13	33.00	33.50	31.65	32.61	21644803
2008-06-16	32.43	33.15	32.16	32.61	10522700
2008-06-17	32.71	33.42	32.67	33.12	10260765
2008-06-18	32.98	33.63	32.79	32.82	10942798
2008-06-19	32.78	33.35	32.78	33.12	6599012
2008-06-20	32.81	33.22	32.31	32.67	7801696
2008-06-23	33.40	34.10	33.11	33.50	8107374
2008-06-24	33.78	33.78	33.05	33.16	7114630
2008-06-25	33.03	33.87	32.71	33.33	9474237
2008-06-26	33.14	33.37	32.40	32.51	7687063
2008-06-27	32.72	33.25	32.25	32.92	6704209
2008-06-30	33.34	34.14	32.92	33.75	8384203
2008-07-01	33.30	33.49	32.70	33.30	7094368
2008-07-02	33.48	33.91	32.16	32.16	6972105
2008-07-03	32.36	32.59	31.01	31.17	6425860
2008-07-07	31.28	32.31	31.21	31.91	7894174
2008-07-08	31.89	32.15	31.29	32.03	5046170
2008-07-09	32.13	32.28	31.36	31.50	6182200
2008-07-10	31.53	31.75	30.80	31.25	6604489
2008-07-11	30.88	31.20	30.14	30.29	9038885
2008-07-14	30.62	30.72	29.70	29.80	7965797
2008-07-15	29.62	29.62	27.14	28.37	14441992
2008-07-16	27.90	28.93	27.52	28.85	8024830
2008-07-17	29.00	29.10	28.33	28.64	7344933
2008-07-18	28.72	30.06	28.72	29.92	8803898
2008-07-21	30.10	30.20	29.19	29.53	5075865
2008-07-22	29.30	30.00	29.10	29.97	6016336
2008-07-23	29.95	30.32	29.71	30.08	6295296
2008-07-24	30.37	31.03	29.78	29.89	7084228
2008-07-25	29.72	30.10	29.56	29.66	4130235
2008-07-28	29.56	29.78	28.68	28.77	7481436
2008-07-29	28.83	28.95	28.25	28.88	7107253
2008-07-30	28.95	29.17	28.64	28.98	8662126
2008-07-31	28.86	29.39	28.29	28.63	8148350
2008-08-01	28.80	28.83	28.16	28.16	3594306
2008-08-04	28.27	28.36	27.32	27.40	7291045
2008-08-05	27.94	27.94	25.40	25.87	18435984
2008-08-06	25.91	27.54	25.50	27.36	13743810
2008-08-07	27.24	27.30	25.96	26.03	6951280
2008-08-08	26.22	26.56	25.52	26.49	7822628
2008-08-11	26.50	26.50	26.17	26.34	6827994
2008-08-12	26.34	27.25	26.04	26.91	9402778
2008-08-13	26.90	27.41	26.68	26.88	6906879
2008-08-14	26.82	27.16	26.46	26.62	4591944
2008-08-15	26.54	26.76	26.08	26.20	3840788
2008-08-18	26.21	26.72	25.43	25.47	6838890
2008-08-19	25.32	25.44	24.40	25.34	8431901
2008-08-20	25.35	26.06	25.05	26.06	6741817
2008-08-21	26.14	26.60	25.75	26.55	8016994
2008-08-22	26.61	26.72	26.02	26.21	4057098
2008-08-25	26.13	26.36	25.30	25.41	4443300
2008-08-26	25.35	25.75	25.09	25.24	6066549
2008-08-27	25.27	25.75	25.22	25.70	3919046
2008-08-28	25.80	25.95	25.41	25.93	3935865
2008-08-29	25.91	26.36	25.41	25.46	6119190
2008-09-02	25.52	25.54	24.86	24.91	7149585
2008-09-03	24.89	25.12	24.43	24.54	6023629
2008-09-04	24.49	24.84	22.88	22.97	12985920
2008-09-05	22.96	23.50	22.14	23.41	12710140
2008-09-08	23.89	23.98	22.99	23.42	8478540
2008-09-09	23.35	23.62	22.08	22.13	8113264
2008-09-10	22.21	22.36	21.51	22.10	9827366
2008-09-11	21.98	22.68	21.60	22.61	7338548
2008-09-12	22.45	24.05	22.15	23.98	8584828
2008-09-15	23.28	23.76	22.57	22.76	5773172
2008-09-16	22.40	23.15	21.56	23.00	9678920
2008-09-17	22.40	22.72	21.31	21.31	8285267
2008-09-18	21.37	21.98	19.70	21.54	13542599
2008-09-19	22.65	23.96	19.91	23.68	16764753
2008-09-22	23.02	24.00	23.02	23.29	8812484
2008-09-23	23.30	24.64	23.16	23.90	10836853
2008-09-24	24.09	24.22	23.45	23.66	10928757
2008-09-25	23.80	23.95	23.10	23.61	9447219
2008-09-26	23.29	23.29	22.66	22.88	6449256
2008-09-29	22.61	22.87	20.34	20.49	8633342
2008-09-30	21.18	22.05	20.37	21.91	8016000
2008-10-01	21.75	22.87	21.21	21.41	7257893
2008-10-02	21.01	21.26	18.11	18.72	15914474
2008-10-03	19.00	20.20	18.47	18.52	9613427
2008-10-06	18.02	18.37	16.55	18.37	16429939
2008-10-07	18.85	18.85	16.94	17.04	10142855
2008-10-08	16.48	17.74	15.21	17.03	11956656
2008-10-09	17.33	17.68	15.29	15.29	10565317
2008-10-10	14.64	16.69	13.53	15.45	18586411
2008-10-13	16.35	18.24	15.75	18.10	10138722
2008-10-14	19.36	19.74	17.75	18.10	7826348
2008-10-15	17.88	17.88	15.88	16.09	8672165
2008-10-16	17.15	17.89	16.31	17.84	13513161
2008-10-17	18.13	19.23	16.80	18.32	14198159
2008-10-20	18.80	19.98	18.65	19.88	10116153
2008-10-21	19.35	20.13	19.05	19.47	6583203
2008-10-22	19.15	19.15	17.39	17.92	8779228
2008-10-23	18.24	19.22	17.11	18.14	10163102
2008-10-24	16.85	18.00	16.00	17.53	9059404
2008-10-27	17.12	19.57	16.91	17.88	8959227
2008-10-28	19.00	21.00	18.46	20.98	9442714
2008-10-29	20.70	22.82	20.21	21.42	10334929
2008-10-30	22.19	22.79	21.54	22.54	8010009
2008-10-31	22.37	22.85	20.63	20.73	12480366
2008-11-03	21.00	21.95	20.73	21.11	6144178
2008-11-04	23.95	25.78	23.65	24.33	19284093
2008-11-05	24.18	25.83	23.55	23.71	10525492
2008-11-06	23.42	23.97	20.00	20.29	14596330
2008-11-07	20.99	22.90	20.89	22.58	8435145
2008-11-10	23.60	24.62	23.14	23.57	8149806
2008-11-11	23.30	24.82	22.27	24.16	9528807
2008-11-12	23.61	25.00	23.50	24.56	9864595
2008-11-13	25.05	25.55	23.50	25.27	13687786
2008-11-14	25.06	27.24	24.69	25.92	11873415
2008-11-17	25.56	26.48	24.59	25.63	7760067
2008-11-18	25.62	26.45	24.76	25.79	9482819
2008-11-19	25.89	26.19	21.80	22.14	14080770
2008-11-20	21.68	24.12	21.03	21.92	14492113
2008-11-21	22.69	25.02	22.21	24.83	12228295
2008-11-24	25.50	27.22	24.60	26.70	10820236
2008-11-25	27.33	27.89	26.30	27.04	10058461
2008-11-26	26.29	27.39	25.60	27.16	9031319
2008-11-28	26.07	27.40	25.99	27.38	2870624
2008-12-01	26.28	26.55	25.54	25.55	8539929
2008-12-02	25.98	26.75	25.32	26.12	8699140
2008-12-03	24.73	25.31	24.20	25.10	10822802
2008-12-04	24.89	26.11	24.26	24.61	7676151
2008-12-05	23.65	25.99	23.43	25.83	7745918
2008-12-08	26.59	27.24	26.24	26.81	8369488
2008-12-09	26.63	27.89	26.10	27.14	7289760
2008-12-10	27.58	28.14	27.34	28.05	5439874
2008-12-11	27.96	28.84	27.20	27.45	6093764
2008-12-12	26.54	26.86	25.86	26.60	6487218
2008-12-15	26.99	27.50	25.97	26.31	6230269
2008-12-16	26.46	28.71	26.38	28.65	7933786
2008-12-17	28.34	29.05	28.00	28.35	6646287
2008-12-18	28.55	28.72	27.78	28.14	6295914
2008-12-19	28.75	28.97	27.70	28.04	7824480
2008-12-22	28.25	28.94	26.80	27.30	5604393
2008-12-23	27.35	27.96	26.63	27.07	4672029
2008-12-24	27.16	27.97	27.16	27.75	1762125
2008-12-26	27.99	28.46	27.90	28.35	2082500
2008-12-29	28.64	28.79	27.94	28.70	4467436
2008-12-30	28.92	29.08	28.47	28.72	4195908
2008-12-31	28.77	29.01	28.60	28.83	4250112
2009-01-02	28.93	29.23	28.52	29.19	5817692
2009-01-05	28.92	29.50	28.61	29.08	8457661
2009-01-06	29.26	29.26	28.20	28.29	13135467
2009-01-07	28.05	28.71	27.87	28.34	13275868
2009-01-08	28.13	28.31	27.57	27.76	7361123
2009-01-09	27.77	28.17	27.67	27.96	7071093
2009-01-12	27.50	28.00	26.74	26.90	7366298
2009-01-13	26.84	28.08	26.53	27.88	8892444
2009-01-14	26.27	26.39	24.08	24.25	15080421
2009-01-15	24.58	25.66	24.35	25.30	11835441
2009-01-16	25.79	25.88	24.88	25.62	8184015
2009-01-20	25.38	26.10	25.04	25.12	9942869
2009-01-21	25.62	27.18	25.51	27.12	9023709
2009-01-22	26.65	27.64	26.39	26.86	9289049
2009-01-23	26.31	27.24	25.68	26.93	7875181
2009-01-26	27.05	27.85	26.94	27.50	6900958
2009-01-27	27.65	27.93	27.26	27.79	10391303
2009-01-28	28.01	28.23	27.73	28.09	8872136
2009-01-29	27.19	27.62	26.87	27.43	10723513
2009-01-30	27.31	27.97	26.89	27.38	10496506
2009-02-02	26.70	27.81	26.51	27.50	11728482
2009-02-03	28.35	28.75	26.16	27.65	12462031
2009-02-04	27.00	27.10	24.99	25.54	15783796
2009-02-05	25.50	26.92	25.43	26.66	10090672
2009-02-06	26.63	27.77	26.58	27.61	7194636
2009-02-09	27.43	29.26	27.35	29.03	12519990
2009-02-10	28.35	29.03	28.10	28.52	13438437
2009-02-11	28.65	28.77	27.48	27.99	7815302
2009-02-12	27.41	28.57	27.13	28.54	7182653
2009-02-13	28.48	28.99	28.25	28.56	4819596
2009-02-17	27.75	27.98	26.82	27.06	8224786
2009-02-18	27.04	27.78	26.73	27.54	7966305
2009-02-19	27.90	28.44	27.50	27.84	5366760
2009-02-20	26.46	28.07	26.46	27.68	8139806
2009-02-23	27.84	28.17	27.25	27.37	10438230
2009-02-24	27.70	28.46	27.39	27.98	8899319
2009-02-25	27.85	28.21	27.28	27.54	9862938
2009-02-26	27.93	28.17	27.06	27.11	6216717
2009-02-27	26.75	27.58	26.64	26.66	7929796
2009-03-02	26.31	26.45	25.16	25.24	7366266
2009-03-03	25.59	26.00	24.96	25.48	8859882
2009-03-04	25.89	26.99	25.68	26.42	7353072
2009-03-05	25.81	26.64	25.43	25.91	8452589
2009-03-06	26.15	27.10	25.29	25.96	6760202
2009-03-09	25.52	26.78	25.23	25.83	5190786
2009-03-10	26.25	28.53	26.09	27.50	13940493
2009-03-11	27.78	28.22	27.11	27.45	7251738
2009-03-12	27.43	28.14	27.13	27.93	7926263
2009-03-13	28.12	28.32	27.34	27.81	4788885
2009-03-16	28.02	28.78	27.93	28.14	5727201
2009-03-17	28.21	28.57	27.82	28.57	4017281
2009-03-18	28.32	28.96	28.20	28.50	7460021
2009-03-19	28.85	28.85	27.90	28.14	4751879
2009-03-20	28.19	28.29	27.36	27.44	5357859
2009-03-23	28.02	29.18	27.76	29.16	6823663
2009-03-24	28.76	29.47	28.60	29.00	4958286
2009-03-25	29.27	29.47	28.12	28.78	5599717
2009-03-26	29.01	29.15	28.54	28.94	4530130
2009-03-27	28.51	28.83	28.12	28.53	3560174
2009-03-30	27.90	28.31	27.00	27.38	5215211
2009-03-31	27.42	28.22	27.35	27.78	5085301
2009-04-01	27.35	28.44	27.15	28.35	4611054
2009-04-02	28.99	29.21	28.53	28.66	4202316
2009-04-03	28.63	28.99	28.36	28.90	3645347
2009-04-06	28.54	28.97	28.20	28.71	3167059
2009-04-07	26.61	27.05	25.45	25.66	9382745
2009-04-08	25.72	26.19	25.48	25.78	5807704
2009-04-09	26.07	26.38	25.67	25.85	5211277
2009-04-13	25.67	27.13	25.29	26.91	8528459
2009-04-14	26.59	26.90	25.49	25.53	7850166
2009-04-15	25.67	26.07	25.50	25.89	5272848
2009-04-16	26.12	26.30	25.70	26.08	6995747
2009-04-17	26.12	26.41	26.00	26.18	5593728
2009-04-20	25.77	25.96	24.57	24.62	6458310
2009-04-21	24.50	24.87	24.27	24.65	6349622
2009-04-22	24.50	25.47	24.45	24.98	6382437
2009-04-23	24.98	24.98	23.13	23.73	9640204
2009-04-24	23.21	24.28	23.15	23.77	5844223
2009-04-27	23.34	24.50	23.30	24.20	6917622
2009-04-28	23.85	24.81	23.70	24.20	6298782
2009-04-29	24.35	24.65	23.96	24.48	4989064
2009-04-30	24.69	24.95	24.49	24.62	5468500
2009-05-01	24.66	25.59	24.55	25.51	5080526
2009-05-04	25.68	26.21	25.02	26.17	6713211
2009-05-05	24.50	26.24	23.38	23.84	11489912
2009-05-06	23.93	24.37	23.50	24.24	8554368
2009-05-07	24.51	25.05	24.25	24.97	8080056
2009-05-08	25.03	27.12	25.03	26.97	9849667
2009-05-11	26.44	26.80	25.56	25.68	6906307
2009-05-12	25.83	26.65	25.51	25.89	5835882
2009-05-13	25.55	26.49	24.75	24.85	5451478
2009-05-14	24.91	25.34	24.61	25.21	4260598
2009-05-15	25.20	25.55	25.01	25.17	4026501
2009-05-18	25.47	25.66	24.49	24.93	6878114
2009-05-19	24.76	26.04	24.76	25.75	5815780
2009-05-20	25.98	26.98	25.89	26.52	8401405
2009-05-21	26.20	26.39	25.60	25.85	5173810
2009-05-22	26.41	28.10	25.85	27.17	8357948
2009-05-26	26.98	27.40	26.47	27.02	5722657
2009-05-27	26.86	27.14	26.65	26.70	5270824
2009-05-28	26.51	27.34	26.51	27.19	4416205
2009-05-29	27.36	27.60	27.04	27.52	4525592
2009-06-01	27.87	28.45	27.81	28.39	5535928
2009-06-02	28.25	28.97	27.93	28.36	6207473
2009-06-03	28.11	28.14	27.41	27.80	4992257
2009-06-04	27.83	28.49	27.73	28.38	4554078
2009-06-05	28.44	28.69	27.71	27.91	2820832
2009-06-08	27.51	28.13	27.51	27.91	3265124
2009-06-09	28.07	28.56	28.07	28.25	4014042
2009-06-10	28.48	29.00	28.25	28.80	7006224
2009-06-11	28.77	29.40	28.77	28.97	5437051
2009-06-12	28.84	28.85	28.44	28.71	3115122
2009-06-15	28.40	28.60	27.73	27.90	3630324
2009-06-16	28.01	28.26	27.01	27.11	4608245
2009-06-17	26.92	27.06	26.30	26.57	4137571
2009-06-18	26.66	27.40	26.26	27.26	4611255
2009-06-19	27.54	27.97	27.25	27.28	6056879
2009-06-22	27.04	27.18	26.64	26.75	4481038
2009-06-23	26.83	26.83	25.77	26.01	7673929
2009-06-24	26.22	26.74	26.05	26.50	4799863
2009-06-25	26.50	27.16	26.06	26.98	6001558
2009-06-26	26.87	27.05	26.61	26.69	8636482
2009-06-29	26.81	27.35	26.71	27.25	4656817
2009-06-30	27.30	27.38	26.57	26.77	6613248
2009-07-01	26.98	27.93	26.73	27.55	4723640
2009-07-02	27.12	27.43	26.54	26.54	3977895
2009-07-06	26.27	26.81	26.00	26.75	3514047
2009-07-07	26.57	27.46	26.47	27.23	7651758
2009-07-08	26.94	27.00	26.26	26.54	5089133
2009-07-09	26.96	27.31	26.55	27.03	4408146
2009-07-10	26.79	27.16	26.48	26.66	3455434
2009-07-13	26.70	27.13	26.40	27.08	4234584
2009-07-14	27.17	27.49	26.96	27.26	3927233
2009-07-15	27.54	28.13	27.31	27.94	6304324
2009-07-16	27.88	28.59	27.88	28.47	4516003
2009-07-17	28.53	28.93	28.23	28.63	3689534
2009-07-20	28.84	29.14	28.63	28.99	4584595
2009-07-21	29.25	29.68	28.85	29.26	4794607
2009-07-22	28.99	29.68	28.50	29.47	6954829
2009-07-23	29.53	31.14	29.50	30.73	7444161
2009-07-24	29.98	30.89	29.98	30.39	4529880
2009-07-27	30.57	32.13	30.41	31.94	7805764
2009-07-28	31.65	31.74	30.82	31.12	6569747
2009-07-29	30.96	31.12	30.51	30.73	5263226
2009-07-30	31.05	31.15	30.19	30.22	7372781
2009-07-31	30.17	30.90	29.98	30.12	7460291
2009-08-03	30.66	30.90	30.19	30.39	5596319
2009-08-04	28.90	30.00	28.65	28.81	12221687
2009-08-05	28.15	28.80	27.77	28.76	7211880
2009-08-06	28.85	28.98	28.36	28.66	4303953
2009-08-07	29.02	29.08	28.44	28.70	4295113
2009-08-10	28.63	28.78	28.23	28.68	4728786
2009-08-11	28.54	28.68	28.30	28.49	4026992
2009-08-12	28.65	28.65	27.71	27.98	8928573
2009-08-13	28.16	28.50	27.97	28.19	6895064
2009-08-14	28.22	28.39	27.59	27.87	4690486
2009-08-17	27.44	27.67	27.03	27.05	5043626
2009-08-18	27.06	27.61	27.06	27.45	4239249
2009-08-19	27.13	27.78	27.13	27.68	4285200
2009-08-20	27.64	28.04	27.64	27.97	2935807
2009-08-21	28.12	28.75	28.07	28.67	4047271
2009-08-24	28.80	29.50	28.20	28.39	5927904
2009-08-25	28.37	28.63	27.70	27.74	5804200
2009-08-26	27.63	28.18	27.57	27.90	7200210
2009-08-27	27.75	28.33	27.60	28.21	4146073
2009-08-28	28.54	28.98	28.33	28.62	6280760
2009-08-31	28.40	28.89	28.14	28.83	5644688
2009-09-01	28.67	29.05	27.93	28.03	5139542
2009-09-02	27.97	28.17	27.52	27.56	5598572
2009-09-03	27.74	28.07	27.51	28.02	4404845
2009-09-04	27.95	28.91	27.90	28.91	5462632
2009-09-08	29.04	29.30	28.45	28.74	5671802
2009-09-09	28.79	28.92	28.45	28.70	4001798
2009-09-10	28.50	29.04	28.31	29.01	3931018
2009-09-11	28.83	29.31	28.83	29.02	3768433
2009-09-14	28.72	28.96	28.56	28.65	3865250
2009-09-15	28.68	29.27	28.42	29.16	5289103
2009-09-16	29.33	29.50	28.99	29.42	6368679
2009-09-17	29.38	29.42	28.46	28.73	6023281
2009-09-18	28.85	29.36	28.70	29.12	6187786
2009-09-21	28.75	28.97	28.24	28.85	5055535
2009-09-22	28.98	29.00	28.60	28.90	3011207
2009-09-23	29.02	29.02	28.49	28.52	3408686
2009-09-24	28.55	28.70	27.89	27.97	4236064
2009-09-25	27.99	28.01	27.05	27.31	7583688
2009-09-28	27.36	27.76	27.21	27.69	3774703
2009-09-29	27.77	28.33	27.59	28.20	5626666
2009-09-30	28.89	29.30	28.54	29.22	9980877
2009-10-01	29.05	29.21	28.68	28.86	5216791
2009-10-02	28.72	28.78	27.66	28.43	3855597
2009-10-05	28.42	28.79	27.88	28.76	4132012
2009-10-06	28.89	29.50	28.84	29.47	5468428
2009-10-07	29.42	29.50	29.12	29.50	2897515
2009-10-08	29.63	29.82	29.31	29.72	4155406
2009-10-09	29.69	29.89	29.26	29.74	3182480
2009-10-12	29.76	30.00	29.67	29.85	2668507
2009-10-13	29.69	29.99	29.41	29.95	3420765
2009-10-14	30.09	30.18	29.88	29.91	4355877
2009-10-15	29.75	30.06	29.54	29.66	5300245
2009-10-16	29.50	30.15	29.03	29.99	5659448
2009-10-19	30.08	30.83	29.95	30.69	4018585
2009-10-20	30.67	30.92	30.30	30.61	5288554
2009-10-21	30.47	31.63	30.47	31.35	6148974
2009-10-22	31.32	31.33	30.53	31.08	5271841
2009-10-23	31.15	31.33	30.34	30.66	3857643
2009-10-26	30.63	31.16	30.31	30.38	4130648
2009-10-27	30.56	31.04	29.93	30.10	4120986
2009-10-28	29.71	30.48	29.58	29.58	4180118
2009-10-29	29.77	30.93	29.77	30.92	5114810
2009-10-30	30.80	30.96	29.70	30.12	6798502
2009-11-02	30.15	30.99	30.13	30.52	5047655
2009-11-03	31.15	32.33	31.00	31.91	9749685
2009-11-04	31.94	32.62	31.69	32.21	6017905
2009-11-05	32.28	32.74	32.28	32.43	5128913
2009-11-06	32.16	32.65	32.05	32.39	4317471
2009-11-09	32.63	32.94	32.27	32.46	5856794
2009-11-10	32.30	33.00	32.24	32.61	6204562
2009-11-11	32.79	32.86	31.96	32.16	5627122
2009-11-12	32.11	32.60	32.07	32.25	5310706
2009-11-13	32.27	32.65	32.18	32.51	3566464
2009-11-16	32.70	32.97	31.89	31.93	7522478
2009-11-17	31.81	32.36	31.65	32.20	4978602
2009-11-18	32.24	32.55	31.86	31.92	4807352
2009-11-19	31.78	31.94	31.35	31.57	5659011
2009-11-20	31.43	31.75	31.26	31.62	3927106
2009-11-23	31.92	32.17	31.77	31.85	4536744
2009-11-24	31.85	32.05	31.20	31.26	4078203
2009-11-25	31.35	31.53	31.23	31.40	2666689
2009-11-27	30.51	30.86	30.15	30.65	2703189
2009-11-30	30.51	30.85	30.03	30.81	5651498
2009-12-01	31.25	31.96	31.08	31.66	6666572
2009-12-02	31.01	31.93	30.90	31.60	3674008
2009-12-03	31.57	31.82	31.27	31.34	3449078
2009-12-04	31.65	31.98	31.19	31.59	4627054
2009-12-07	31.51	31.69	31.00	31.06	3515835
2009-12-08	30.79	31.04	30.41	30.81	5318058
2009-12-09	30.72	30.85	30.31	30.48	3888920
2009-12-10	30.56	30.98	30.19	30.51	4944697
2009-12-11	30.71	31.03	30.40	30.49	4477454
2009-12-14	30.70	30.81	29.91	30.23	6332368
2009-12-15	30.32	31.00	30.20	30.64	5112699
2009-12-16	31.03	31.70	30.72	31.24	5149387
2009-12-17	31.05	31.23	30.50	30.54	3760612
2009-12-18	30.85	30.85	30.23	30.55	5004249
2009-12-21	30.75	31.24	30.70	30.79	3400566
2009-12-22	30.86	31.13	30.67	30.80	2677281
2009-12-23	30.82	31.47	30.80	31.33	2646098
2009-12-24	31.43	31.69	31.27	31.57	1025237
2009-12-28	31.56	31.75	31.44	31.63	1591093
2009-12-29	31.65	31.89	31.48	31.57	2181681
2009-12-30	31.43	31.76	31.25	31.73	1789005
2009-12-31	31.71	31.84	31.30	31.31	1957678
2010-01-04	31.48	31.84	31.33	31.47	3472493
2010-01-05	31.55	31.77	31.40	31.64	3458662
2010-01-06	31.60	31.89	31.43	31.56	3745800
2010-01-07	31.55	31.70	31.05	31.23	7232087
2010-01-08	31.12	31.19	30.52	30.84	6264659
2010-01-11	30.97	31.32	30.60	30.86	5019589
2010-01-12	30.68	30.86	30.32	30.53	4278714
2010-01-13	30.64	30.83	30.38	30.66	3336541
2010-01-14	30.58	30.97	30.50	30.74	3233987
2010-01-15	30.77	30.97	30.30	30.54	3693664
2010-01-19	30.50	30.88	30.43	30.54	4335988
2010-01-20	31.03	31.19	30.65	30.90	7735384
2010-01-21	30.94	30.98	30.41	30.44	8686065
2010-01-22	30.33	30.90	30.07	30.47	6270742
2010-01-25	30.71	30.71	29.70	29.77	6367640
2010-01-26	29.65	29.77	29.53	29.63	5009270
2010-01-27	29.61	29.89	29.52	29.75	5128484
2010-01-28	29.79	30.19	29.75	29.95	7379298
2010-01-29	30.12	30.31	29.65	29.97	6580390
2010-02-01	30.07	30.18	29.65	30.16	5922135
2010-02-02	30.42	31.80	30.37	31.63	10066239
2010-02-03	31.55	31.76	30.91	31.18	5960510
2010-02-04	30.90	30.97	30.03	30.06	6939845
2010-02-05	30.30	30.83	30.08	30.61	7466494
2010-02-08	30.61	30.74	29.85	29.89	6611180
2010-02-09	30.16	30.28	29.57	29.91	8241209
2010-02-10	29.96	30.11	29.75	29.99	4799292
2010-02-11	29.88	30.37	29.50	30.03	5744528
2010-02-12	29.68	29.93	29.46	29.77	5090854
2010-02-16	29.89	30.00	29.25	29.48	7384205
2010-02-17	29.62	29.89	29.56	29.88	4611835
2010-02-18	29.72	30.04	29.69	29.97	3679573
2010-02-19	29.86	30.05	29.58	29.95	3897498
2010-02-22	29.83	30.05	29.65	29.81	3619733
2010-02-23	29.81	29.83	29.46	29.62	5819204
2010-02-24	29.62	29.86	29.43	29.57	4607433
2010-02-25	29.20	29.47	29.08	29.47	4701437
2010-02-26	29.50	29.57	29.15	29.36	3487444
2010-03-01	29.49	29.75	29.44	29.66	2732622
2010-03-02	29.73	30.25	29.66	29.85	4422199
2010-03-03	29.99	30.06	29.66	29.78	3891522
2010-03-04	29.84	30.01	29.67	30.00	3503986
2010-03-05	30.00	30.70	29.96	30.62	5047811
2010-03-08	30.67	30.80	30.34	30.57	2770254
2010-03-09	30.47	30.68	30.39	30.51	4476597
2010-03-10	30.56	30.63	30.06	30.24	4428785
2010-03-11	30.07	30.17	29.33	29.44	8555672
2010-03-12	29.74	29.76	28.56	28.66	7700351
2010-03-15	28.78	28.83	28.45	28.61	4943865
2010-03-16	28.99	28.99	28.31	28.59	4822338
2010-03-17	28.60	29.10	28.54	29.10	5398310
2010-03-18	29.18	29.25	28.81	29.24	5884155
2010-03-19	29.24	29.40	28.63	29.09	6960756
2010-03-22	28.88	29.33	28.76	29.33	4084700
2010-03-23	29.28	29.36	28.97	29.32	4818206
2010-03-24	29.19	29.19	28.12	28.50	8928616
2010-03-25	28.66	28.74	28.24	28.26	6065469
2010-03-26	28.45	28.56	28.06	28.42	6438689
2010-03-29	29.08	29.13	28.69	29.03	7454321
2010-03-30	29.00	29.09	28.64	28.93	5523016
2010-03-31	28.91	29.02	28.52	28.90	4666743
2010-04-01	28.97	29.20	28.89	29.11	3744239
2010-04-05	29.26	29.26	28.32	28.46	7385173
2010-04-06	28.46	28.48	28.12	28.23	7659983
2010-04-07	28.11	28.34	28.03	28.25	6621277
2010-04-08	28.13	28.29	27.97	28.06	6446248
2010-04-09	28.09	28.30	28.04	28.26	4140716
2010-04-12	28.07	28.37	28.05	28.37	3879259
2010-04-13	28.36	28.50	28.03	28.18	4786807
2010-04-14	28.36	28.36	28.08	28.31	6177114
2010-04-15	28.32	28.52	28.15	28.34	4654796
2010-04-16	28.29	28.54	28.10	28.25	5439891
2010-04-19	28.19	28.40	28.05	28.26	3610220
2010-04-20	28.31	29.02	28.19	28.92	7695515
2010-04-21	29.00	29.10	28.65	28.77	5184186
2010-04-22	28.63	28.63	28.26	28.46	5011571
2010-04-23	28.43	28.52	28.20	28.50	4039236
2010-04-26	28.59	28.70	28.39	28.44	3819056
2010-04-27	28.28	28.50	27.85	27.88	6792896
2010-04-28	27.95	28.16	27.88	28.01	7612318
2010-04-29	28.19	28.31	27.97	28.12	9038877
2010-04-30	28.19	28.38	27.93	27.94	6924878
2010-05-03	28.23	28.25	27.65	27.72	8694745
2010-05-04	27.54	27.65	26.03	26.22	16207391
2010-05-05	26.19	26.63	25.76	26.45	11112730
2010-05-06	26.36	26.43	24.77	25.70	9342387
2010-05-07	25.89	26.27	25.56	25.94	11861356
2010-05-10	26.69	26.86	26.38	26.61	6235362
2010-05-11	26.46	27.20	26.25	27.02	7711343
2010-05-12	27.03	27.55	26.92	27.50	6043510
2010-05-13	27.40	27.58	26.99	27.15	4644480
2010-05-14	27.00	27.12	26.67	26.77	4800521
2010-05-17	26.84	27.24	26.62	27.17	5981869
2010-05-18	27.25	27.42	26.69	26.71	5325764
2010-05-19	26.60	26.79	26.40	26.67	4384601
2010-05-20	26.17	26.17	25.35	25.38	8227897
2010-05-21	24.87	25.63	24.85	25.41	7830000
2010-05-24	25.28	25.28	24.91	24.92	6213066
2010-05-25	24.52	24.73	24.22	24.70	8677433
2010-05-26	24.90	25.07	24.72	24.87	9500567
2010-05-27	25.08	25.44	24.98	25.43	5430616
2010-05-28	25.42	25.55	25.20	25.27	6349578
2010-06-01	25.05	25.48	24.82	25.00	4636650
2010-06-02	25.12	25.57	25.02	25.56	4979643
2010-06-03	25.54	25.62	25.34	25.53	2963773
2010-06-04	25.25	25.30	24.80	24.83	5935167
2010-06-07	24.80	25.00	24.50	24.51	4135677
2010-06-08	24.58	24.90	24.42	24.89	4911184
2010-06-09	25.05	25.44	24.84	24.93	4755911
2010-06-10	25.24	25.63	25.09	25.39	4398357
2010-06-11	25.19	25.66	25.01	25.64	4325808
2010-06-14	25.74	25.91	25.61	25.65	3197520
2010-06-15	25.86	26.72	25.80	26.71	6228251
2010-06-16	26.54	26.78	26.46	26.78	5853532
2010-06-17	26.86	27.66	26.85	27.51	12251437
2010-06-18	27.47	27.63	27.17	27.19	6744214
2010-06-21	27.49	27.58	26.99	27.16	5150074
2010-06-22	27.14	27.14	26.59	26.65	6062595
2010-06-23	26.44	27.19	26.44	26.99	4967966
2010-06-24	26.86	27.10	26.28	26.46	7517549
2010-06-25	26.47	26.61	26.27	26.34	9209814
2010-06-28	26.34	26.87	26.28	26.65	4251478
2010-06-29	26.29	26.48	25.89	26.01	7471150
2010-06-30	26.03	26.11	25.67	25.82	6624052
2010-07-01	26.03	26.19	25.51	25.76	5307694
2010-07-02	25.80	25.94	25.02	25.50	6209715
2010-07-06	25.72	26.06	25.58	25.78	4492328
2010-07-07	25.94	26.38	25.76	26.34	5593015
2010-07-08	26.63	26.76	26.48	26.71	3985360
2010-07-09	26.71	26.80	26.21	26.72	4767900
2010-07-12	26.61	26.72	26.49	26.68	2730339
2010-07-13	26.87	27.25	26.80	26.98	4691183
2010-07-14	26.84	27.12	26.68	26.90	3195109
2010-07-15	26.64	26.99	26.54	26.87	3616776
2010-07-16	27.05	27.50	26.73	26.74	7020880
2010-07-19	26.95	26.95	26.60	26.78	3757093
2010-07-20	26.60	27.42	26.57	27.38	3643857
2010-07-21	27.44	27.44	26.94	27.09	4348773
2010-07-22	27.21	27.71	27.21	27.45	3890722
2010-07-23	27.46	27.71	27.33	27.63	5187827
2010-07-26	27.60	27.98	27.59	27.80	3843158
2010-07-27	27.96	28.21	27.78	27.84	5469247
2010-07-28	27.87	27.99	27.60	27.66	3595328
2010-07-29	27.28	27.45	26.84	27.00	11717582
2010-07-30	26.90	27.54	26.50	27.36	6619303
2010-08-02	27.64	28.39	27.58	28.32	7491510
2010-08-03	28.60	29.17	28.41	28.49	7249194
2010-08-04	28.51	28.75	28.26	28.61	4557799
2010-08-05	28.76	30.40	28.76	30.25	17192872
2010-08-06	30.41	30.98	29.97	30.18	12834044
2010-08-09	30.10	30.64	29.83	30.63	6590386
2010-08-10	30.26	30.79	30.24	30.64	4481451
2010-08-11	30.03	30.29	29.79	29.84	5225030
2010-08-12	29.65	30.62	29.59	30.60	6338877
2010-08-13	30.59	30.78	29.99	30.05	6022112
2010-08-16	29.89	30.24	29.69	30.04	5079879
2010-08-17	30.42	30.96	30.07	30.78	6242771
2010-08-18	31.00	31.09	30.58	30.71	4753435
2010-08-19	30.77	30.86	30.22	30.23	5397234
2010-08-20	30.17	30.73	30.13	30.52	5688566
2010-08-23	30.77	31.00	30.31	30.33	3933741
2010-08-24	29.95	30.10	29.76	29.88	4526139
2010-08-25	29.75	30.13	29.64	30.11	6294694
2010-08-26	30.22	30.43	29.93	29.97	4548568
2010-08-27	30.20	30.64	29.86	30.53	5992882
2010-08-30	30.48	30.90	30.16	30.55	3588990
2010-08-31	30.52	30.89	30.33	30.81	6718671
2010-09-01	31.25	31.95	31.16	31.35	5905152
2010-09-02	31.34	31.67	31.24	31.54	3874963
2010-09-03	31.82	32.00	31.58	32.00	4176786
2010-09-07	31.83	32.00	31.37	31.39	4762218
2010-09-08	31.40	32.20	31.40	31.95	5188892
2010-09-09	32.19	32.19	31.70	31.85	4105699
2010-09-10	32.33	32.74	32.22	32.72	6107063
2010-09-13	32.84	33.15	32.68	32.68	5294146
2010-09-14	32.61	32.69	32.15	32.16	5778716
2010-09-15	32.17	32.58	32.11	32.54	4208442
2010-09-16	32.30	33.32	32.20	33.21	7780637
2010-09-17	33.39	33.45	32.37	32.38	8972907
2010-09-20	32.60	33.00	32.40	32.95	3640615
2010-09-21	33.25	33.31	32.62	32.85	4303378
2010-09-22	32.96	33.55	32.92	33.39	5214801
2010-09-23	33.07	33.27	32.75	33.01	3799263
2010-09-24	33.27	33.35	32.01	32.27	10317391
2010-09-27	32.45	32.76	32.26	32.64	6710311
2010-09-28	32.77	32.92	32.28	32.89	3856625
2010-09-29	32.86	32.97	32.53	32.57	3597103
2010-09-30	32.68	32.80	31.75	31.92	7302272
2010-10-01	31.89	31.94	31.36	31.92	6611827
2010-10-04	31.93	32.04	31.44	31.61	5079149
2010-10-05	31.80	32.45	31.79	32.38	4621556
2010-10-06	32.42	32.65	32.23	32.30	3915633
2010-10-07	32.45	32.76	32.30	32.73	4238934
2010-10-08	32.90	33.50	32.85	32.86	7192558
2010-10-11	32.63	32.74	32.16	32.56	5127376
2010-10-12	32.45	32.79	32.20	32.71	3601953
2010-10-13	33.16	33.42	33.03	33.22	6192867
2010-10-14	33.30	33.34	33.06	33.28	3536066
2010-10-15	33.50	33.50	32.97	33.27	4585521
2010-10-18	33.34	33.61	33.08	33.58	4067444
2010-10-19	33.35	33.35	32.84	32.96	3922205
2010-10-20	33.07	33.56	33.02	33.43	5458407
2010-10-21	33.45	33.72	33.25	33.43	2676264
2010-10-22	33.42	33.70	33.20	33.54	2314104
2010-10-25	33.71	34.03	33.62	33.71	3501883
2010-10-26	33.54	33.69	33.15	33.37	3722368
2010-10-27	33.14	33.23	32.71	33.22	3799646
2010-10-28	33.59	33.86	33.17	33.45	3076253
2010-10-29	33.13	33.41	32.50	33.32	9133307
2010-11-01	33.43	33.88	33.28	33.39	5321742
2010-11-02	32.09	32.26	30.50	31.19	19860303
2010-11-03	31.23	31.25	30.71	31.05	7968511
2010-11-04	31.37	31.62	30.77	31.56	9744587
2010-11-05	31.92	32.00	31.22	31.35	4751576
2010-11-08	31.30	31.30	31.02	31.19	3358802
2010-11-09	31.16	31.18	30.68	30.85	6129104
2010-11-10	30.82	30.88	30.55	30.78	4082052
2010-11-11	30.53	30.73	30.50	30.68	4144722
2010-11-12	30.61	30.61	30.04	30.23	5436514
2010-11-15	30.35	30.51	30.14	30.19	3948326
2010-11-16	29.97	30.19	29.37	29.58	5454011
2010-11-17	29.53	29.81	29.36	29.52	5036974
2010-11-18	29.83	30.02	29.54	29.79	3935180
2010-11-19	29.82	29.87	29.62	29.66	4068964
2010-11-22	29.60	29.80	29.49	29.67	3900768
2010-11-23	29.46	29.52	29.01	29.09	5376345
2010-11-24	29.32	29.48	29.12	29.48	3450118
2010-11-26	29.27	29.60	29.19	29.21	2051210
2010-11-29	28.91	29.10	28.53	28.88	6719758
2010-11-30	28.68	29.21	28.53	28.99	5757959
2010-12-01	29.36	29.51	29.00	29.49	4809923
2010-12-02	29.32	30.12	29.26	30.12	6641096
2010-12-03	30.01	30.53	29.86	30.39	6136891
2010-12-06	30.38	30.43	30.01	30.15	4408011
2010-12-07	30.38	30.42	30.05	30.17	6496353
2010-12-08	30.13	30.35	29.80	29.95	5036120
2010-12-09	30.17	30.49	30.10	30.44	7562472
2010-12-10	30.55	31.10	30.40	31.07	7577739
2010-12-13	31.29	31.48	30.63	30.69	5924030
2010-12-14	30.68	30.78	30.46	30.56	3779036
2010-12-15	30.50	30.64	30.18	30.22	4344124
2010-12-16	30.19	30.50	30.14	30.35	3340758
2010-12-17	30.21	30.35	29.92	30.03	6355997
2010-12-20	30.24	30.35	30.06	30.25	3867940
2010-12-21	30.36	30.65	30.08	30.15	4279709
2010-12-22	30.20	30.68	29.93	30.59	5857649
2010-12-23	30.50	30.61	30.16	30.21	4456990
2010-12-27	30.21	30.36	30.01	30.09	2788201
2010-12-28	30.18	30.25	29.64	29.78	4979874
2010-12-29	29.78	29.95	29.65	29.75	5818639
2010-12-30	29.75	29.99	29.67	29.90	3837410
2010-12-31	29.88	30.16	29.75	30.08	2843670
2011-01-03	30.39	30.55	30.13	30.40	5111863
2011-01-04	30.44	30.87	30.29	30.38	8274871
2011-01-05	30.50	30.89	30.35	30.52	5516612
2011-01-06	31.07	31.88	31.05	31.69	12053675
2011-01-07	31.95	32.03	31.36	31.95	8929306
2011-01-10	31.61	32.28	31.61	32.09	6427876
2011-01-11	32.22	32.37	32.04	32.21	4707977
2011-01-12	32.42	32.78	32.31	32.56	7139499
2011-01-13	32.75	33.26	32.64	33.23	7126612
2011-01-14	33.47	33.51	33.04	33.51	4814025
2011-01-18	33.67	34.50	33.60	33.72	7764484
2011-01-19	34.31	34.58	33.70	33.93	9593482
2011-01-20	33.75	33.87	32.23	33.39	11039765
2011-01-21	33.68	33.96	33.29	33.45	6257377
2011-01-24	33.41	33.63	33.28	33.42	4523861
2011-01-25	33.29	33.51	33.10	33.34	5588119
2011-01-26	33.73	33.83	33.22	33.42	4926017
2011-01-27	33.61	33.76	33.23	33.43	5001142
2011-01-28	33.58	33.70	32.64	32.76	5809043
2011-01-31	33.11	33.30	32.63	32.67	8415380
2011-02-01	34.85	35.20	34.43	34.70	19583727
2011-02-02	34.87	35.40	34.76	35.33	13420698
2011-02-03	35.26	35.60	34.81	35.45	6754251
2011-02-04	35.61	36.09	35.21	36.09	7485163
2011-02-07	36.15	36.29	35.91	35.95	6906376
2011-02-08	36.01	36.09	35.63	36.09	6512435
2011-02-09	36.18	36.50	35.68	36.02	6175402
2011-02-10	35.96	36.19	35.05	35.44	9499602
2011-02-11	35.38	36.26	35.20	36.22	9066409
2011-02-14	36.13	36.73	36.13	36.65	6259121
2011-02-15	36.58	36.60	36.14	36.46	8077681
2011-02-16	37.04	37.31	36.68	37.12	7193283
2011-02-17	36.89	37.49	36.59	37.48	5522802
2011-02-18	37.41	37.96	37.10	37.65	6852099
2011-02-22	37.23	38.02	36.90	36.98	7258074
2011-02-23	36.87	36.95	35.47	35.87	10423187
2011-02-24	35.95	36.56	35.95	36.43	7243924
2011-02-25	36.56	37.03	36.56	36.88	4609544
2011-02-28	37.06	37.63	37.03	37.18	5707866
2011-03-01	37.50	37.61	36.59	36.62	4906042
2011-03-02	36.37	36.97	36.24	36.77	4690662
2011-03-03	36.96	37.35	36.94	37.29	3506270
2011-03-04	37.49	37.71	36.75	36.95	5321398
2011-03-07	37.04	37.14	36.50	36.74	5912146
2011-03-08	36.87	37.09	36.70	36.99	4889721
2011-03-09	36.97	36.97	36.46	36.60	6331804
2011-03-10	36.17	36.47	35.45	35.45	7131144
2011-03-11	35.35	36.28	35.16	36.09	4806061
2011-03-14	35.67	36.18	35.38	35.80	4283758
2011-03-15	34.90	35.69	34.70	35.50	5194339
2011-03-16	35.38	35.40	34.12	34.44	7782239
2011-03-17	35.30	35.35	34.67	34.75	4906999
2011-03-18	35.16	35.29	34.81	34.96	5191570
2011-03-21	35.33	35.97	35.17	35.88	5189995
2011-03-22	36.13	36.25	35.74	36.04	8510546
2011-03-23	36.02	36.27	35.91	36.11	4451271
2011-03-24	36.11	36.37	35.79	36.07	4470676
2011-03-25	35.59	35.75	35.12	35.30	8182163
2011-03-28	35.43	35.80	35.29	35.35	3886717
2011-03-29	35.23	35.72	35.22	35.72	3412041
2011-03-30	35.96	36.12	35.70	35.94	3525711
2011-03-31	36.02	36.56	35.90	36.01	7061624
2011-04-01	36.68	36.75	36.10	36.48	4951271
2011-04-04	36.90	36.90	36.48	36.72	3822960
2011-04-05	36.76	37.15	36.59	37.02	5052106
2011-04-06	37.08	37.16	36.47	36.56	6097890
2011-04-07	36.51	36.63	36.14	36.47	3843466
2011-04-08	36.32	36.35	35.22	35.27	6826252
2011-04-11	35.44	35.83	35.39	35.57	3981177
2011-04-12	35.38	35.66	35.35	35.54	3939307
2011-04-13	35.60	35.77	35.11	35.14	4183868
2011-04-14	35.18	35.31	34.97	35.04	4208960
2011-04-15	35.18	35.36	34.81	34.83	5478708
2011-04-18	34.44	34.69	34.21	34.45	5370647
2011-04-19	34.47	34.98	34.39	34.96	5176763
2011-04-20	35.42	35.85	35.37	35.81	4659601
2011-04-21	36.06	36.10	35.79	36.05	2889919
2011-04-25	36.08	36.08	35.54	35.69	2658834
2011-04-26	35.93	36.40	35.75	36.35	3728905
2011-04-27	36.41	36.43	35.77	36.31	4402770
2011-04-28	36.36	36.64	36.00	36.34	4230982
2011-04-29	36.64	37.09	36.30	37.02	5685697
2011-05-02	37.28	37.28	36.86	37.00	6944126
2011-05-03	36.12	36.15	34.45	34.51	13508862
2011-05-04	34.81	35.07	34.40	34.72	10248767
2011-05-05	34.53	34.66	34.02	34.08	9459243
2011-05-06	34.31	34.44	33.71	33.97	5879776
2011-05-09	34.13	34.19	33.86	34.11	4770420
2011-05-10	33.73	33.92	33.07	33.41	11608388
2011-05-11	32.38	33.24	32.35	32.58	11280597
2011-05-12	32.64	32.65	32.03	32.30	9677575
2011-05-13	32.25	32.47	32.10	32.20	8707255
2011-05-16	32.18	32.31	32.00	32.01	5859733
2011-05-17	31.87	31.98	31.66	31.81	6972792
2011-05-18	31.82	31.97	31.65	31.76	8239788
2011-05-19	31.90	31.90	31.11	31.49	11343420
2011-05-20	31.46	31.56	31.10	31.26	6480602
2011-05-23	30.94	31.14	30.78	30.97	7516854
2011-05-24	31.15	31.27	30.95	30.96	4406275
2011-05-25	30.83	31.19	30.72	31.03	5603227
2011-05-26	31.13	31.52	30.95	31.34	6025918
2011-05-27	31.66	32.28	31.60	32.21	7226470
2011-05-31	33.35	33.35	32.11	32.41	7167638
2011-06-01	32.49	32.52	31.02	31.11	9206388
2011-06-02	31.12	31.18	30.64	30.69	8887775
2011-06-03	30.36	30.66	30.27	30.39	6459544
2011-06-06	30.33	30.54	30.21	30.26	6243165
2011-06-07	30.47	30.47	30.08	30.13	7087865
2011-06-08	30.02	30.09	29.66	29.75	15462281
2011-06-09	29.82	30.23	29.60	30.09	6970389
2011-06-10	30.00	30.04	29.53	29.54	4577466
2011-06-13	29.81	29.92	29.52	29.80	5876671
2011-06-14	30.02	30.29	29.88	30.29	6938809
2011-06-15	30.05	30.07	29.46	29.58	5592816
2011-06-16	29.67	29.93	28.98	29.52	10032282
2011-06-17	29.86	30.20	29.75	30.17	10088042
2011-06-20	30.04	30.66	29.88	30.44	5995243
2011-06-21	30.79	30.92	30.50	30.57	5479425
2011-06-22	30.46	30.73	30.27	30.30	3678200
2011-06-23	29.92	29.95	29.30	29.51	7792258
2011-06-24	29.56	29.70	29.30	29.30	7019942
2011-06-27	29.52	29.74	29.41	29.62	4318312
2011-06-28	29.78	29.78	29.47	29.60	4461401
2011-06-29	29.86	30.38	29.66	30.31	4837533
2011-06-30	30.35	30.44	29.99	30.15	6570064
2011-07-01	30.43	30.89	30.09	30.83	4938075
2011-07-05	30.88	31.03	30.50	31.01	5902006
2011-07-06	30.91	31.00	30.45	30.75	4539782
2011-07-07	31.12	31.12	30.38	30.45	7582184
2011-07-08	30.45	31.06	30.31	31.04	10826650
2011-07-11	30.77	30.84	30.38	30.51	4908440
2011-07-12	30.39	31.00	30.39	30.79	5910814
2011-07-13	30.93	31.13	30.42	30.44	6624446
2011-07-14	30.57	30.79	29.81	29.89	7046020
2011-07-15	29.94	30.34	29.94	30.30	4838119
2011-07-18	30.09	30.20	29.53	29.63	5686789
2011-07-19	29.71	30.63	29.60	30.56	4990245
2011-07-20	30.87	31.56	30.72	31.30	7553990
2011-07-21	31.75	32.41	31.48	32.27	7038894
2011-07-22	32.36	32.38	31.73	32.12	4048126
2011-07-25	31.84	32.07	31.67	31.83	3812648
2011-07-26	31.90	32.05	31.51	31.60	4312980
2011-07-27	31.47	31.59	30.83	31.01	5473914
2011-07-28	31.05	31.36	30.62	30.81	5771992
2011-07-29	30.51	31.15	30.37	30.38	6963842
2011-08-01	30.91	30.95	30.10	30.48	6174045
2011-08-02	29.30	29.54	28.60	28.60	14450245
2011-08-03	28.59	29.77	28.59	29.64	12431218
2011-08-04	29.24	29.40	28.05	28.05	12170820
2011-08-05	28.32	28.90	27.65	28.64	13393669
2011-08-08	27.67	27.87	26.29	26.29	13997785
2011-08-09	26.96	27.73	26.00	27.71	10822006
2011-08-10	27.17	27.30	26.10	26.17	11258622
2011-08-11	26.57	27.94	26.48	27.53	9412748
2011-08-12	27.62	27.79	27.25	27.28	7132756
2011-08-15	27.43	28.45	27.37	28.29	6527185
2011-08-16	27.93	28.27	27.68	28.04	5631744
2011-08-17	28.24	28.72	28.12	28.33	5170834
2011-08-18	27.61	27.79	27.02	27.51	7963978
2011-08-19	27.10	28.13	27.08	27.52	7542052
2011-08-22	28.12	28.31	27.16	27.27	7980901
2011-08-23	27.51	28.25	27.32	28.25	6782390
2011-08-24	28.12	28.45	27.94	28.43	4367563
2011-08-25	28.50	28.50	27.57	27.65	5004984
2011-08-26	27.42	28.16	27.00	27.80	5679171
2011-08-29	28.15	28.86	28.10	28.74	5621687
2011-08-30	28.58	28.85	28.36	28.73	5489133
2011-08-31	28.92	28.96	28.27	28.48	8210834
2011-09-01	28.50	28.74	28.22	28.26	4844437
2011-09-02	27.72	28.04	27.36	27.43	4801186
2011-09-06	26.67	27.19	26.60	27.10	5458369
2011-09-07	27.52	28.11	27.39	27.92	6593083
2011-09-08	27.75	28.00	27.50	27.55	4984310
2011-09-09	27.30	27.31	26.79	27.11	6943142
2011-09-12	26.65	27.07	26.50	27.02	5757209
2011-09-13	27.03	27.23	26.80	27.10	3840231
2011-09-14	27.16	27.72	26.80	27.41	4638104
2011-09-15	27.67	28.19	27.40	28.19	6079339
2011-09-16	28.55	28.84	28.32	28.62	7235063
2011-09-19	27.98	28.00	27.46	27.81	4907204
2011-09-20	28.04	28.34	27.87	28.03	5119105
2011-09-21	28.15	28.22	27.17	27.18	6142788
2011-09-22	26.32	26.39	25.10	25.41	13315707
2011-09-23	25.19	25.60	25.01	25.19	6938897
2011-09-26	25.53	25.54	24.42	25.53	8126202
2011-09-27	26.22	26.42	25.63	25.77	7680792
2011-09-28	25.71	25.86	25.10	25.11	5438458
2011-09-29	25.55	25.80	25.29	25.77	5720599
2011-09-30	25.42	25.67	24.81	24.81	7316451
2011-10-03	24.62	25.14	24.14	24.16	6155712
2011-10-04	23.88	24.67	23.69	24.61	8762919
2011-10-05	24.67	25.22	24.31	25.17	6094340
2011-10-06	25.09	25.93	24.84	25.91	5233212
2011-10-07	26.08	26.20	25.34	25.45	4853388
2011-10-10	25.95	26.28	25.70	26.01	3585944
2011-10-11	25.88	26.51	25.88	26.36	4205184
2011-10-12	26.58	27.47	26.49	27.08	6196971
2011-10-13	26.94	27.17	26.63	27.11	4500655
2011-10-14	27.36	27.78	27.31	27.75	3459744
2011-10-17	27.46	27.60	26.86	27.02	3957532
2011-10-18	27.00	28.09	26.90	27.91	4501978
2011-10-19	27.77	27.94	27.32	27.42	4059596
2011-10-20	27.55	27.83	27.17	27.77	2836353
2011-10-21	28.05	28.59	27.95	28.59	5085574
2011-10-24	28.82	29.10	28.50	28.94	3950671
2011-10-25	28.75	28.80	28.11	28.15	3894280
2011-10-26	28.48	29.02	28.05	28.90	4192477
2011-10-27	29.45	30.46	29.33	29.95	6923955
2011-10-28	30.01	30.41	29.75	30.34	4304061
2011-10-31	29.70	29.89	28.94	28.94	5968235
2011-11-01	27.55	28.44	27.25	27.74	8078876
2011-11-02	28.30	28.70	28.07	28.54	5101137
2011-11-03	28.78	29.47	28.51	29.37	4927481
2011-11-04	29.08	29.18	28.65	29.05	3722870
2011-11-07	28.82	29.41	28.65	29.39	3867373
2011-11-08	29.51	29.89	29.20	29.85	4493530
2011-11-09	28.98	29.18	28.37	28.52	5098368
2011-11-10	29.05	29.20	28.55	28.88	3640455
2011-11-11	29.30	29.74	29.30	29.69	3624907
2011-11-14	29.49	29.87	29.40	29.78	3876141
2011-11-15	29.46	29.78	29.16	29.64	3435766
2011-11-16	29.29	29.50	28.88	28.94	4602998
2011-11-17	28.85	29.05	28.45	28.71	5630751
2011-11-18	28.95	29.16	28.80	28.90	3434984
2011-11-21	28.45	28.48	27.92	28.29	4977612
2011-11-22	28.31	28.89	28.25	28.41	4628625
2011-11-23	27.99	28.09	27.65	27.79	4260892
2011-11-25	27.72	28.22	27.67	27.90	1552153
2011-11-28	28.78	28.99	28.58	28.90	4786152
2011-11-29	29.00	29.21	28.80	29.06	4043745
2011-11-30	29.96	30.26	29.80	30.12	9203045
2011-12-01	30.17	30.55	30.09	30.22	4526874
2011-12-02	30.49	30.50	29.87	29.99	3662277
2011-12-05	30.12	30.34	29.66	29.96	4194396
2011-12-06	29.91	30.01	29.58	29.60	4557463
2011-12-07	29.38	29.68	29.13	29.55	5439078
2011-12-08	29.32	29.38	28.67	28.74	5096984
2011-12-09	28.84	29.21	28.75	29.12	2974856
2011-12-12	28.81	28.89	28.14	28.34	3791457
2011-12-13	28.41	28.77	27.71	27.84	7502891
2011-12-14	27.64	27.76	27.40	27.43	4249687
2011-12-15	27.79	28.07	27.51	27.96	5100501
2011-12-16	28.29	28.29	27.65	27.70	5953702
2011-12-19	27.76	27.88	27.19	27.27	4226789
2011-12-20	27.70	28.45	27.60	28.35	4430869
2011-12-21	28.28	28.69	28.16	28.67	3148743
2011-12-22	28.68	28.91	28.56	28.70	2989974
2011-12-23	28.80	29.22	28.74	29.06	2421557
2011-12-27	28.99	29.17	28.75	29.04	1782475
2011-12-28	29.09	29.10	28.30	28.37	3212403
2011-12-29	28.40	28.83	28.36	28.74	2361561
2011-12-30	28.75	28.80	28.56	28.60	1904560
2012-01-03	29.19	29.32	28.88	28.89	4012490
2012-01-04	29.03	29.43	28.87	29.37	4231817
2012-01-05	29.14	29.44	28.90	29.24	3324190
2012-01-06	29.16	29.30	28.93	29.07	2363959
2012-01-09	29.10	29.21	28.86	28.91	3117366
2012-01-10	29.10	29.14	28.62	28.78	6716521
2012-01-11	28.67	29.18	28.60	28.93	4250336
2012-01-12	28.93	29.22	28.69	29.14	3683123
2012-01-13	28.94	29.24	28.72	29.17	3978703
2012-01-17	29.50	29.56	28.75	28.78	5995583
2012-01-18	28.75	29.26	28.47	29.22	3660723
2012-01-19	29.25	29.49	29.20	29.42	3456118
2012-01-20	29.40	30.16	29.21	30.04	6570344
2012-01-23	30.02	30.10	29.70	29.89	3895261
2012-01-24	29.73	29.92	29.65	29.82	2836575
2012-01-25	29.66	30.18	29.50	30.08	3199967
2012-01-26	30.23	30.34	29.66	29.84	3405212
2012-01-27	29.79	30.00	29.54	29.82	3163686
2012-01-30	29.54	29.96	29.32	29.71	4472374
2012-01-31	28.84	29.12	28.11	28.63	14163497
2012-02-01	29.26	29.52	28.90	29.19	9886977
2012-02-02	29.38	29.44	28.80	29.17	6283860
2012-02-03	29.44	29.58	29.23	29.55	5363117
2012-02-06	29.33	29.61	29.29	29.60	4598190
2012-02-07	29.58	29.90	29.50	29.80	6637135
2012-02-08	29.89	30.55	29.87	30.42	7505427
2012-02-09	30.52	31.09	30.36	30.75	8287898
2012-02-10	30.27	30.73	30.21	30.57	4778702
2012-02-13	30.73	31.07	30.56	30.93	4755356
2012-02-14	30.73	31.22	30.58	31.15	6622323
2012-02-15	31.21	31.54	30.96	31.04	4342628
2012-02-16	31.18	31.45	31.05	31.23	4943883
2012-02-17	31.48	31.50	31.08	31.35	3414106
2012-02-21	31.31	31.54	31.15	31.37	4622204
2012-02-22	31.21	31.63	31.21	31.55	4551728
2012-02-23	31.56	31.84	31.50	31.74	4143156
2012-02-24	31.81	32.05	31.72	31.96	4567412
2012-02-27	31.79	31.82	31.49	31.71	3950909
2012-02-28	31.60	31.67	31.36	31.58	4452652
2012-02-29	31.61	31.78	31.18	31.20	5291023
2012-03-01	31.41	31.81	31.27	31.52	6182404
2012-03-02	31.57	31.81	31.42	31.64	3561513
2012-03-05	31.46	31.82	31.46	31.65	2979225
2012-03-06	31.18	31.26	30.38	30.39	6584987
2012-03-07	30.43	31.18	30.41	31.05	4917501
2012-03-08	31.30	31.44	30.63	31.11	4173717
2012-03-09	31.10	31.40	30.95	31.13	2679838
2012-03-12	31.21	31.44	31.13	31.33	3293144
2012-03-13	31.45	32.22	31.45	32.16	4525918
2012-03-14	32.14	32.19	31.54	31.65	4268628
2012-03-15	31.77	31.82	31.40	31.82	3237692
2012-03-16	31.74	31.94	31.62	31.80	4986153
2012-03-19	31.76	31.87	31.59	31.69	3436693
2012-03-20	31.49	31.94	31.49	31.87	3473571
2012-03-21	31.81	32.04	31.70	31.93	3102836
2012-03-22	31.70	31.98	31.49	31.74	2735712
2012-03-23	31.05	31.95	30.99	31.86	2989874
2012-03-26	32.09	32.36	31.97	32.04	3392905
2012-03-27	31.96	32.18	31.85	31.87	3135780
2012-03-28	31.80	31.89	31.04	31.27	4796354
2012-03-29	31.10	31.37	30.88	31.26	3823101
2012-03-30	31.49	31.77	31.26	31.66	4037202
2012-04-02	31.67	32.49	31.59	32.33	5002017
2012-04-03	32.15	32.17	31.67	31.98	3920424
2012-04-04	31.63	31.85	31.43	31.43	4552150
2012-04-05	31.32	31.55	31.18	31.32	2924830
2012-04-09	30.91	30.91	30.60	30.84	4040812
2012-04-10	30.82	31.13	30.71	30.82	4431087
2012-04-11	31.20	31.32	30.82	30.99	3042361
2012-04-12	30.96	31.11	30.73	31.10	2657255
2012-04-13	31.00	31.14	30.73	30.75	3612911
2012-04-16	30.94	31.10	30.75	30.79	4016242
2012-04-17	31.00	31.33	30.76	31.20	3671991
2012-04-18	31.01	31.01	30.64	30.93	3751103
2012-04-19	30.89	30.98	30.51	30.68	3151335
2012-04-20	30.75	30.89	30.53	30.71	4886944
2012-04-23	30.42	30.47	30.14	30.42	4637960
2012-04-24	30.48	31.11	30.37	30.94	3784207
2012-04-25	31.18	31.18	30.78	30.89	3065818
2012-04-26	30.74	31.06	30.52	31.03	3727386
2012-04-27	31.17	31.24	30.89	31.08	2624411
2012-04-30	31.08	31.08	30.69	30.83	3895439
2012-05-01	31.34	33.30	30.98	33.02	13240808
2012-05-02	33.08	33.12	32.82	32.95	5341135
2012-05-03	32.96	33.09	32.48	32.56	4015359
2012-05-04	32.40	32.65	32.02	32.25	3402480
2012-05-07	32.00	32.68	31.99	32.59	4191972
2012-05-08	32.47	33.08	32.44	32.98	8875318
2012-05-09	32.64	33.00	32.37	32.66	5294204
2012-05-10	32.99	33.98	32.77	33.50	8794651
2012-05-11	33.13	33.24	32.81	32.85	5187089
2012-05-14	32.61	33.29	32.44	33.05	4700391
2012-05-15	32.76	33.24	32.38	32.47	6040649
2012-05-16	32.61	32.77	32.18	32.30	4094919
2012-05-17	32.31	32.44	32.07	32.21	3981297
2012-05-18	32.27	32.41	31.72	31.82	5333974
2012-05-21	32.02	32.37	31.81	32.17	3621395
2012-05-22	32.21	32.50	32.02	32.16	2888416
2012-05-23	31.88	32.11	31.58	31.92	3769265
2012-05-24	32.02	32.24	31.89	32.10	3507200
2012-05-25	32.25	32.42	32.11	32.25	1840078
2012-05-29	32.41	32.73	32.31	32.50	3024637
2012-05-30	32.30	32.58	31.94	32.15	3117623
2012-05-31	32.15	32.41	31.74	31.88	7240855
2012-06-01	31.35	31.47	30.86	30.92	4595632
2012-06-04	30.89	31.01	30.57	30.88	3881530
2012-06-05	30.66	31.39	30.66	31.31	3556106
2012-06-06	31.50	32.19	31.38	32.17	4058948
2012-06-07	32.57	32.70	32.09	32.13	6542277
2012-06-08	32.10	32.13	31.72	31.85	4181848
2012-06-11	32.06	32.15	31.67	31.69	3339738
2012-06-12	31.83	32.16	31.67	31.93	4987202
2012-06-13	31.87	31.90	31.16	31.26	4865448
2012-06-14	31.32	31.51	31.08	31.26	5233773
2012-06-15	31.34	31.64	30.92	31.45	5925955
2012-06-18	31.24	31.47	31.15	31.29	3731684
2012-06-19	31.42	31.42	30.07	30.15	11431913
2012-06-20	30.22	30.36	29.33	29.88	12310973
2012-06-21	29.91	29.99	29.32	29.38	5947569
2012-06-22	29.43	29.53	29.10	29.28	5590496
2012-06-25	29.04	29.04	28.60	28.79	5017744
2012-06-26	28.78	29.00	28.55	28.63	4786792
2012-06-27	28.60	29.06	28.60	28.87	3965609
2012-06-28	28.72	29.17	28.61	29.14	5057692
2012-06-29	29.57	29.57	29.21	29.52	4373203
2012-07-02	28.95	29.33	28.72	29.04	3706095
2012-07-03	29.07	29.22	28.75	28.99	3292594
2012-07-05	29.02	29.02	28.28	28.50	6988627
2012-07-06	28.26	28.48	28.10	28.39	4286742
2012-07-09	28.12	28.23	27.44	27.55	6519280
2012-07-10	27.58	27.74	27.39	27.57	7811922
2012-07-11	27.67	27.86	27.48	27.66	5551350
2012-07-12	27.32	27.50	27.09	27.31	5710085
2012-07-13	27.27	27.60	27.20	27.39	4220734
2012-07-16	27.24	27.36	26.88	26.91	5766379
2012-07-17	27.00	27.40	26.92	27.25	5877522
2012-07-18	27.13	27.64	27.05	27.60	4345218
2012-07-19	27.64	27.74	27.20	27.29	4320008
2012-07-20	27.14	27.33	26.89	27.00	4977059
2012-07-23	26.54	26.94	26.54	26.87	4021155
2012-07-24	26.83	26.93	26.57	26.69	4439845
2012-07-25	26.81	26.86	26.49	26.71	3679402
2012-07-26	27.04	27.26	26.80	27.18	4394858
2012-07-27	27.33	27.70	27.06	27.54	4180909
2012-07-30	27.60	27.61	27.13	27.49	4466479
2012-07-31	26.05	26.72	25.96	26.09	11747588
2012-08-01	26.19	26.19	25.60	25.68	8951620
2012-08-02	25.44	25.61	25.02	25.13	8136753
2012-08-03	25.35	25.60	25.34	25.54	5562069
2012-08-06	25.64	25.79	25.46	25.63	5108322
2012-08-07	25.70	25.90	25.61	25.71	7076922
2012-08-08	25.68	26.51	25.67	26.48	7676321
2012-08-09	26.47	26.53	26.18	26.47	5507074
2012-08-10	26.38	26.44	25.76	25.94	5770850
2012-08-13	25.96	26.19	25.90	25.93	4240173
2012-08-14	25.93	25.95	25.63	25.82	4161263
2012-08-15	25.76	26.34	25.67	26.25	4704930
2012-08-16	26.23	26.46	26.13	26.32	5912830
2012-08-17	26.33	26.41	26.09	26.17	4588910
2012-08-20	26.15	26.56	26.06	26.51	4647239
2012-08-21	26.57	26.77	26.27	26.32	3967510
2012-08-22	26.32	26.41	26.10	26.27	3619702
2012-08-23	26.25	26.32	26.13	26.21	2981630
2012-08-24	26.19	26.45	26.00	26.38	2942024
2012-08-27	26.38	26.53	26.23	26.42	3252664
2012-08-28	26.36	26.76	26.34	26.37	3775850
2012-08-29	26.50	26.66	26.42	26.58	3087212
2012-08-30	26.41	26.60	26.35	26.53	3361180
2012-08-31	26.63	27.06	26.60	26.75	4528649
2012-09-04	26.80	26.99	26.60	26.88	4759374
2012-09-05	26.94	26.94	26.49	26.63	4541599
2012-09-06	26.83	27.42	26.78	27.36	5352783
2012-09-07	27.38	27.51	27.16	27.29	3300360
2012-09-10	27.30	27.42	27.16	27.24	3954891
2012-09-11	27.35	27.59	27.24	27.33	3895011
2012-09-12	27.42	27.55	27.12	27.19	3115121
2012-09-13	27.16	27.43	26.77	27.39	4962675
2012-09-14	27.40	27.47	27.05	27.19	4300805
2012-09-17	27.21	27.59	27.12	27.20	4301810
2012-09-18	27.15	27.35	27.05	27.23	4389508
2012-09-19	27.23	27.39	27.14	27.17	3820960
2012-09-20	27.06	27.26	27.00	27.02	4305321
2012-09-21	27.04	27.16	26.98	27.03	5824284
2012-09-24	27.13	27.59	27.05	27.51	4694834
2012-09-25	27.55	27.80	27.45	27.66	6766268
2012-09-26	27.62	27.79	27.26	27.48	5634510
2012-09-27	27.58	27.72	27.26	27.56	3929040
2012-09-28	27.54	27.55	27.10	27.18	5505167
2012-10-01	27.31	27.93	27.23	27.77	4866173
2012-10-02	27.90	27.97	27.62	27.88	3025336
2012-10-03	27.95	28.10	27.68	27.96	4792051
2012-10-04	28.01	28.26	27.89	28.15	4111696
2012-10-05	28.21	28.37	28.11	28.21	3481257
2012-10-08	28.21	28.39	28.12	28.32	2401303
2012-10-09	28.25	28.40	28.06	28.30	3549273
2012-10-10	28.22	28.27	28.05	28.09	3250253
2012-10-11	28.20	28.20	27.95	28.03	3979281
2012-10-12	28.02	28.20	27.97	28.05	4590946
2012-10-15	28.11	28.22	27.98	28.10	4585160
2012-10-16	28.20	28.79	28.18	28.73	4941576
2012-10-17	28.82	29.14	28.78	29.10	4180042
2012-10-18	29.03	29.23	28.95	29.07	5604245
2012-10-19	29.00	29.07	28.37	28.52	7175003
2012-10-22	28.35	28.57	27.78	28.04	5375084
2012-10-23	27.74	27.85	27.18	27.29	7036488
2012-10-24	27.34	27.71	26.90	26.93	4768735
2012-10-25	27.12	27.23	26.90	26.99	4194410
2012-10-26	27.03	27.18	26.90	27.05	5832025
2012-10-31	27.24	27.70	26.52	26.84	8204374
2012-11-01	26.98	27.28	26.72	27.10	5603207
2012-11-02	27.25	27.34	26.80	26.85	4970046
2012-11-05	26.78	26.84	26.49	26.60	7927261
2012-11-06	26.62	26.79	26.48	26.63	7120376
2012-11-07	26.41	26.46	25.88	26.00	7810814
2012-11-08	26.04	26.25	25.47	25.47	7041332
2012-11-09	25.35	25.66	25.28	25.39	9131387
2012-11-12	25.37	25.47	25.25	25.26	5965900
2012-11-13	25.08	25.29	24.88	24.89	6483852
2012-11-14	25.04	25.04	24.49	24.53	6617799
2012-11-15	24.50	24.74	24.38	24.48	5723271
2012-11-16	24.61	24.99	24.51	24.96	7027883
2012-11-19	25.21	25.61	25.05	25.55	7043257
2012-11-20	25.79	26.37	25.72	26.34	7988677
2012-11-21	26.34	26.43	26.11	26.39	3673875
2012-11-23	26.52	26.74	26.36	26.74	2457379
2012-11-26	26.63	26.72	26.49	26.71	3678486
2012-11-27	26.55	26.89	26.43	26.43	4371555
2012-11-28	26.32	26.61	26.21	26.60	4381219
2012-11-29	26.57	26.79	26.49	26.76	3519446
2012-11-30	26.83	26.89	26.54	26.70	4458256
2012-12-03	26.78	26.90	26.68	26.79	4177215
2012-12-04	26.76	26.90	26.62	26.71	4384788
2012-12-05	26.76	27.08	26.68	26.72	4908545
2012-12-06	26.82	26.83	26.37	26.72	5951438
2012-12-07	26.81	27.20	26.68	27.18	4585808
2012-12-10	27.12	27.22	26.90	26.97	3264530
2012-12-11	27.00	27.30	26.90	27.17	4253519
2012-12-12	27.27	27.43	27.16	27.22	4473081
2012-12-13	27.22	27.36	27.07	27.15	4842076
2012-12-14	27.08	27.19	27.02	27.09	5162489
2012-12-17	27.05	27.45	27.05	27.39	4826634
2012-12-18	27.41	28.10	27.28	28.08	7222348
2012-12-19	28.07	28.12	27.84	27.89	5452722
2012-12-20	28.02	28.04	27.85	28.03	4269768
2012-12-21	27.84	27.87	27.46	27.78	5884967
2012-12-24	27.68	28.02	27.59	27.74	1428989
2012-12-26	27.72	27.79	27.44	27.47	3795644
2012-12-27	27.44	27.56	27.26	27.49	5024013
2012-12-28	27.35	27.55	27.05	27.06	4319221
2012-12-31	27.00	27.40	26.90	27.39	4588974
2013-01-02	28.14	28.68	28.05	28.67	6677090
2013-01-03	28.76	28.76	28.30	28.44	3970719
2013-01-04	28.50	29.29	28.46	29.22	5842461
2013-01-07	29.10	29.10	27.93	28.01	8339154
2013-01-08	27.93	28.36	27.90	28.34	3884074
2013-01-09	28.41	28.68	28.13	28.48	3831002
2013-01-10	28.57	28.62	28.26	28.34	3470397
2013-01-11	28.38	28.39	28.00	28.34	2882705
2013-01-14	28.35	28.60	28.21	28.56	2463684
2013-01-15	28.38	28.45	28.18	28.42	3031368
2013-01-16	28.33	28.45	28.20	28.39	2593976
2013-01-17	28.52	28.92	28.45	28.78	3916630
2013-01-18	28.84	28.84	28.41	28.64	2959542
2013-01-22	28.65	29.11	28.64	29.11	3957348
2013-01-23	28.94	29.10	28.63	28.66	2113066
2013-01-24	28.69	29.08	28.69	29.03	3201527
2013-01-25	29.08	29.19	28.68	28.97	3014072
2013-01-28	28.93	28.93	28.19	28.64	4185210
2013-01-29	28.65	28.83	28.43	28.62	4451793
2013-01-30	28.74	28.94	28.50	28.69	5412327
2013-01-31	28.62	28.79	28.44	28.53	5420033
2013-02-01	28.80	28.97	28.46	28.67	4740731
2013-02-04	28.58	28.64	28.31	28.44	8153361
2013-02-05	29.14	29.92	28.88	29.38	8805529
2013-02-06	29.35	30.45	29.27	30.37	8367650
2013-02-07	30.31	30.84	30.10	30.28	7516990
2013-02-08	30.31	30.48	30.16	30.22	4789484
2013-02-11	30.26	30.45	30.13	30.28	4418487
2013-02-12	30.22	30.83	30.08	30.81	5535196
2013-02-13	30.91	31.16	30.66	31.16	6750412
2013-02-14	31.03	31.54	30.96	31.40	7259769
2013-02-15	31.72	32.57	31.72	32.57	15806335
2013-02-19	32.58	33.10	32.51	33.08	7385582
2013-02-20	33.09	33.09	32.43	32.50	7775251
2013-02-21	32.32	32.43	31.98	32.11	6469524
2013-02-22	32.40	32.46	32.04	32.10	4842672
2013-02-25	32.28	32.43	31.70	31.70	5625133
2013-02-26	31.66	31.88	31.21	31.83	4872346
2013-02-27	31.82	32.10	31.62	32.00	4741498
2013-02-28	32.05	32.16	31.86	31.86	5567921
2013-03-01	31.70	31.99	31.39	31.97	3819805
2013-03-04	31.91	32.12	31.71	32.02	3918668
2013-03-05	32.14	32.37	32.06	32.21	4108288
2013-03-06	32.24	32.41	32.16	32.32	3860954
2013-03-07	32.45	32.62	32.32	32.57	3024827
2013-03-08	32.48	32.77	32.39	32.54	4476075
2013-03-11	32.41	32.66	32.23	32.46	2967257
2013-03-12	32.41	32.69	32.30	32.56	3665364
2013-03-13	32.55	32.95	32.43	32.93	4843290
2013-03-14	32.99	32.99	32.78	32.91	3649215
2013-03-15	32.80	33.01	32.60	33.00	6448781
2013-03-18	32.72	33.00	32.55	32.69	3063716
2013-03-19	32.75	32.90	32.52	32.70	3608576
2013-03-20	32.87	33.13	32.82	33.01	2792849
2013-03-21	32.86	32.97	32.49	32.61	2467505
2013-03-22	32.65	32.82	32.62	32.78	2102740
2013-03-25	32.92	33.00	32.50	32.57	2736460
2013-03-26	32.71	32.95	32.68	32.83	2210399
2013-03-27	32.65	32.98	32.57	32.97	3384306
2013-03-28	32.93	33.77	32.87	33.73	5932303
2013-04-01	33.73	33.80	33.26	33.69	3460610
2013-04-02	33.75	34.28	33.61	34.11	6904429
2013-04-03	34.05	34.10	33.07	33.23	6548603
2013-04-04	33.22	33.59	33.10	33.59	4015573
2013-04-05	33.20	33.25	32.84	33.17	3286154
2013-04-08	33.09	33.32	32.98	33.32	2741935
2013-04-09	33.25	33.25	32.37	32.73	6125169
2013-04-10	32.79	33.22	32.62	33.17	4021453
2013-04-11	33.11	33.20	32.87	32.98	3258542
2013-04-12	32.89	33.10	32.45	32.64	5495483
2013-04-15	32.48	32.60	31.50	31.52	6945513
2013-04-16	31.62	32.27	31.51	32.18	4226206
2013-04-17	31.90	32.16	31.52	32.07	5081829
2013-04-18	32.07	32.17	31.69	31.91	4427687
2013-04-19	32.01	32.27	31.95	32.18	6102071
2013-04-22	32.16	32.32	31.90	32.22	3328514
2013-04-23	32.33	32.56	32.03	32.55	3807643
2013-04-24	32.61	32.83	32.35	32.39	3087205
2013-04-25	32.62	33.23	32.36	33.18	4985891
2013-04-26	33.40	33.87	33.24	33.47	5770860
2013-04-29	33.55	34.19	33.51	34.03	5170068
2013-04-30	34.00	34.03	33.65	33.94	4525630
2013-05-01	33.79	33.99	33.51	33.58	5317155
2013-05-02	32.85	33.91	32.73	33.60	6101197
2013-05-03	33.83	34.24	33.65	34.20	4003571
2013-05-06	34.11	34.16	33.70	33.88	2848131
2013-05-07	34.01	34.34	33.79	34.34	3360826
2013-05-08	34.23	34.40	33.91	34.40	3440458
2013-05-09	34.34	34.49	33.86	33.91	3798573
2013-05-10	33.86	34.18	33.81	34.06	3583289
2013-05-13	34.05	34.11	33.74	33.99	3473118
2013-05-14	33.74	34.09	33.14	34.06	3795948
2013-05-15	33.97	34.85	33.88	34.71	5331629
2013-05-16	34.38	34.58	34.02	34.16	5008435
2013-05-17	34.20	35.05	34.02	35.00	6267618
2013-05-20	34.95	35.00	34.34	34.40	4734115
2013-05-21	34.30	34.81	34.19	34.71	3629346
2013-05-22	34.68	35.01	34.04	34.14	5340034
2013-05-23	33.70	34.27	33.58	34.16	3128285
2013-05-24	34.06	34.12	33.77	33.88	2112753
2013-05-28	34.17	34.31	33.98	34.14	3162606
2013-05-29	33.99	34.00	33.28	33.43	4338595
2013-05-30	33.53	33.61	33.27	33.31	2616150
2013-05-31	33.13	33.14	32.23	32.23	5419767
2013-06-03	32.31	32.71	31.90	32.65	3802565
2013-06-04	32.69	33.15	32.62	33.00	3409214
2013-06-05	32.91	32.94	32.47	32.60	3527536
2013-06-06	32.71	32.73	32.22	32.65	2514666
2013-06-07	32.98	33.27	32.71	32.91	2991278
2013-06-10	33.03	33.25	32.76	33.10	2866323
2013-06-11	32.80	33.27	32.66	33.12	3365037
2013-06-12	33.34	33.49	32.72	32.89	3774262
2013-06-13	32.86	33.47	32.60	33.39	2911911
2013-06-14	33.31	33.69	33.02	33.08	2263283
2013-06-17	33.23	33.50	33.03	33.27	2386236
2013-06-18	33.23	33.87	33.23	33.83	2768026
2013-06-19	33.86	34.11	33.24	33.26	4253223
2013-06-20	32.99	33.13	32.60	32.61	3802529
2013-06-21	33.01	33.49	32.77	33.09	6274015
2013-06-24	32.75	33.33	32.60	32.93	3022695
2013-06-25	33.32	33.32	32.85	33.17	3169411
2013-06-26	33.42	33.73	33.29	33.58	4000046
2013-06-27	33.79	34.03	33.65	33.71	2144625
2013-06-28	33.57	34.22	33.50	33.91	4591316
2013-07-01	34.11	34.69	34.11	34.35	3644264
2013-07-02	34.37	35.16	34.32	34.87	3928931
2013-07-03	34.57	34.81	34.50	34.81	1522501
2013-07-05	34.90	35.00	34.54	34.88	2012528
2013-07-08	34.88	35.40	34.78	35.36	2850645
2013-07-09	35.47	35.94	35.47	35.72	4773101
2013-07-10	35.74	35.99	35.56	35.90	2165405
2013-07-11	36.14	36.27	35.91	36.19	3390393
2013-07-12	36.17	36.35	36.05	36.31	2039101
2013-07-15	36.33	36.37	36.11	36.22	2292565
2013-07-16	36.11	36.19	35.57	35.71	4180034
2013-07-17	35.78	36.08	35.52	35.69	2175896
2013-07-18	35.69	35.95	35.58	35.79	2148595
2013-07-19	36.19	36.80	35.96	36.68	4535459
2013-07-22	36.70	36.73	36.04	36.17	3318502
2013-07-23	36.08	36.65	35.96	36.56	3120015
2013-07-24	36.63	36.63	36.02	36.07	2545143
2013-07-25	36.11	36.75	35.83	36.64	3318969
2013-07-26	36.40	36.70	36.24	36.67	1800281
2013-07-29	36.53	36.85	36.34	36.36	2475548
2013-07-30	36.33	36.64	35.98	36.02	3311798
2013-07-31	36.20	36.70	35.98	36.47	4299537
2013-08-01	36.72	37.19	36.65	37.18	3601520
2013-08-02	37.03	37.57	36.82	37.57	3685923
2013-08-05	37.47	37.89	37.22	37.86	5638094
2013-08-06	36.86	38.18	36.38	37.89	6807765
2013-08-07	37.75	37.98	37.33	37.76	3242000
2013-08-08	37.97	38.39	37.86	38.30	4012315
2013-08-09	38.20	38.48	38.05	38.38	2760972
2013-08-12	38.24	38.59	37.95	38.56	3614465
2013-08-13	38.52	38.64	38.31	38.63	3530575
2013-08-14	38.58	38.81	38.35	38.54	3739478
2013-08-15	38.20	38.36	36.94	37.03	5150452
2013-08-16	36.94	37.33	36.88	37.25	3434997
2013-08-19	37.01	37.13	36.54	36.58	3185502
2013-08-20	36.47	36.78	36.31	36.59	2744097
2013-08-21	36.61	36.73	36.26	36.30	3114720
2013-08-22	36.39	36.51	35.91	36.07	2995031
2013-08-23	36.19	36.35	35.75	36.28	3013093
2013-08-26	36.20	36.23	34.36	34.50	8166155
2013-08-27	34.24	34.88	34.21	34.63	4280332
2013-08-28	34.50	34.88	34.39	34.60	3804671
2013-08-29	34.53	35.09	34.38	34.81	3722261
2013-08-30	34.96	35.41	34.82	35.21	5383434
2013-09-03	35.43	35.67	35.30	35.40	3656321
2013-09-04	35.66	36.28	35.44	36.10	4735035
2013-09-05	36.02	36.31	36.02	36.19	2515437
2013-09-06	36.23	36.29	35.70	35.79	2462009
2013-09-09	35.82	36.27	35.82	36.11	2482135
2013-09-10	36.21	36.40	35.89	36.08	2395993
2013-09-11	36.11	36.23	35.84	36.13	2215176
2013-09-12	36.11	36.21	35.63	35.99	3281162
2013-09-13	36.12	36.23	35.91	36.22	2111294
2013-09-16	36.58	36.87	36.56	36.75	2732231
2013-09-17	36.79	37.22	36.75	37.16	3894197
2013-09-18	37.09	37.19	36.56	37.11	3399664
2013-09-19	37.09	37.20	36.83	37.06	2255536
2013-09-20	37.05	37.41	36.97	37.24	5430323
2013-09-23	37.07	37.09	36.61	36.63	2821004
2013-09-24	36.61	37.08	36.55	36.77	3802183
2013-09-25	36.81	36.96	36.60	36.67	2348830
2013-09-26	36.71	37.02	36.65	36.81	2667202
2013-09-27	36.63	37.18	36.38	37.12	3736015
2013-09-30	37.00	37.02	36.45	36.84	3592150
2013-10-01	36.80	36.94	36.49	36.85	2216712
2013-10-02	36.77	37.18	36.30	37.18	4924996
2013-10-03	37.04	37.13	36.50	36.75	3317194
2013-10-04	36.78	36.87	36.53	36.70	2400469
2013-10-07	36.44	36.74	36.22	36.42	2157246
2013-10-08	36.38	36.60	36.12	36.19	3977343
2013-10-09	36.30	36.66	36.18	36.33	3440575
2013-10-10	36.72	37.20	36.01	37.07	6645080
2013-10-11	36.97	36.97	36.33	36.59	3716908
2013-10-14	36.48	37.07	36.44	36.97	3070729
2013-10-15	36.83	37.11	36.63	36.82	2945952
2013-10-16	37.07	37.71	36.91	37.52	3243298
2013-10-17	37.40	37.99	37.19	37.90	2505532
2013-10-18	37.95	38.19	37.83	38.02	4059017
2013-10-21	38.34	38.84	38.25	38.66	4833602
2013-10-22	38.67	39.59	38.63	39.49	5175825
2013-10-23	39.25	39.50	39.01	39.27	3535504
2013-10-24	39.27	39.39	39.00	39.18	2388836
2013-10-25	39.26	39.96	39.18	39.93	6536939
2013-10-28	39.77	40.25	39.66	39.84	5309480
2013-10-29	39.44	41.74	39.01	40.73	8442647
2013-10-30	40.72	41.20	40.17	41.00	4629124
2013-10-31	41.08	41.36	40.51	40.90	6332938
2013-11-01	41.03	41.08	40.51	40.90	4924238
2013-11-04	41.01	41.22	40.77	40.87	4576045
2013-11-05	40.83	42.14	40.76	41.98	8208542
2013-11-06	41.92	41.96	41.61	41.76	4606757
2013-11-07	41.78	41.86	41.14	41.23	5913698
2013-11-08	41.22	41.50	40.93	41.44	5956462
2013-11-11	41.49	41.62	41.07	41.14	4431262
2013-11-12	40.78	40.82	40.06	40.42	6355678
2013-11-13	40.34	41.43	40.33	41.43	5633751
2013-11-14	41.29	42.10	41.29	42.00	6484284
2013-11-15	42.09	42.09	40.40	40.56	9886538
2013-11-18	40.21	41.24	40.21	40.94	5335968
2013-11-19	40.22	41.41	40.22	40.97	4633154
2013-11-20	40.96	41.00	39.87	39.90	5797537
2013-11-21	40.10	41.44	40.07	41.15	6584015
2013-11-22	41.12	41.87	40.99	41.86	4162284
2013-11-25	41.87	41.88	41.28	41.35	3387680
2013-11-26	41.49	41.89	41.38	41.60	3222721
2013-11-27	41.68	41.85	41.27	41.49	2285430
2013-11-29	40.90	41.24	40.15	40.25	3635827
2013-12-02	40.33	41.22	40.19	40.85	4706148
2013-12-03	40.82	41.14	40.57	41.10	3565989
2013-12-04	40.89	41.92	40.75	41.73	4734213
2013-12-05	41.70	41.72	41.20	41.47	3366375
2013-12-06	41.87	42.10	41.52	41.94	3080235
2013-12-09	41.93	42.50	41.75	42.48	4286794
2013-12-10	42.35	42.51	41.63	42.36	4608769
2013-12-11	42.35	42.35	41.63	41.71	4101739
2013-12-12	41.71	41.72	40.49	40.59	5148165
2013-12-13	40.64	40.69	40.15	40.34	3998714
2013-12-16	40.44	41.38	40.35	40.66	6404656
2013-12-17	40.75	41.61	40.72	41.48	5935595
2013-12-18	41.67	43.16	41.44	43.14	7328456
2013-12-19	43.02	43.83	42.77	43.79	6512718
2013-12-20	43.82	43.94	43.19	43.36	7136348
2013-12-23	43.54	43.76	42.86	43.04	3784864
2013-12-24	43.16	43.49	43.07	43.27	1083949
2013-12-26	43.32	43.80	43.24	43.65	2370586
2013-12-27	43.66	43.96	43.51	43.76	2516729
2013-12-30	43.90	43.99	43.43	43.69	2454479
2013-12-31	43.77	43.91	43.24	43.40	2203507
2014-01-02	43.22	43.29	42.79	42.99	2753765
2014-01-03	43.10	43.38	42.88	43.19	2275519
2014-01-06	43.42	43.58	43.12	43.28	4182854
2014-01-07	43.37	43.37	42.41	42.85	4529507
2014-01-08	42.76	42.87	42.21	42.36	4462223
2014-01-09	42.51	42.56	41.66	42.16	4444284
2014-01-10	42.41	42.56	41.93	41.98	5537331
2014-01-13	42.01	42.10	41.44	41.53	6368802
2014-01-14	41.73	42.39	41.57	42.33	7294001
2014-01-15	42.43	42.82	42.10	42.45	4655968
2014-01-16	42.51	42.63	41.23	41.25	7134238
2014-01-17	41.30	41.43	40.94	41.01	6667175
2014-01-21	41.28	41.49	41.01	41.37	4209074
2014-01-22	41.51	42.35	41.44	42.25	5183242
2014-01-23	41.91	42.01	40.82	40.84	5519541
2014-01-24	40.60	40.84	39.53	39.57	5756076
2014-01-27	39.88	40.17	39.28	39.36	5665785
2014-01-28	39.47	40.14	39.43	40.07	4097047
2014-01-29	39.62	39.85	38.96	39.22	5240790
2014-01-30	39.59	39.69	39.17	39.51	3986996
2014-01-31	39.09	39.73	39.02	39.48	4333981
2014-02-03	39.28	39.82	38.77	38.91	7878336
2014-02-04	39.81	39.84	38.06	38.23	7340610
2014-02-05	38.75	38.83	37.92	38.66	8799086
2014-02-06	38.82	39.26	38.74	39.11	5759035
2014-02-07	39.60	39.98	39.15	39.89	6613964
2014-02-10	39.81	40.25	39.51	40.11	6795746
2014-02-11	40.12	40.55	39.76	40.53	6510786
2014-02-12	40.43	40.83	40.28	40.65	7035371
2014-02-13	40.50	40.90	40.22	40.67	3070860
2014-02-14	40.71	40.97	40.51	40.78	3791431
2014-02-18	40.66	40.91	40.47	40.53	4296040
2014-02-19	40.50	40.53	39.89	39.95	4449254
2014-02-20	39.95	40.26	39.86	40.12	3709568
2014-02-21	40.11	40.17	39.78	39.99	3919612
2014-02-24	40.10	40.67	39.99	40.16	3499008
2014-02-25	40.25	40.75	40.15	40.39	3734077
2014-02-26	40.49	40.67	40.28	40.39	2649446
2014-02-27	40.32	40.54	39.79	39.89	5100116
2014-02-28	39.90	40.80	39.87	40.60	4379770
2014-03-03	40.14	40.19	39.53	39.88	5021639
2014-03-04	40.29	40.93	40.29	40.70	3666295
2014-03-05	40.66	40.88	40.37	40.67	2790692
2014-03-06	40.70	41.10	40.60	40.94	3845694
2014-03-07	41.14	41.54	40.99	41.33	3008395
2014-03-10	41.61	42.45	41.61	42.45	5695143
2014-03-11	42.52	42.77	42.32	42.45	4258546
2014-03-12	42.14	43.18	42.09	42.93	5485292
2014-03-13	43.03	43.21	42.38	42.40	3983876
2014-03-14	42.26	42.71	42.19	42.51	3792388
2014-03-17	42.78	43.08	42.44	42.56	4392456
2014-03-18	42.69	43.00	42.51	42.93	2202173
2014-03-19	42.93	43.22	42.31	42.66	3514259
2014-03-20	42.58	42.79	42.28	42.70	2430317
2014-03-21	43.08	43.09	42.43	42.67	8366530
2014-03-24	42.82	42.99	42.18	42.30	2586763
2014-03-25	42.54	42.64	42.22	42.41	3605779
2014-03-26	42.48	43.05	42.43	42.70	3909380
2014-03-27	42.80	43.16	42.61	43.10	3253940
2014-03-28	43.28	43.60	42.94	43.21	2773277
2014-03-31	43.24	43.57	43.07	43.39	3294963
2014-04-01	43.42	43.74	43.22	43.43	3014225
2014-04-02	42.62	43.52	41.72	43.43	3279144
2014-04-03	43.47	43.58	42.83	43.15	4171526
2014-04-04	43.59	43.66	43.03	43.05	4416020
2014-04-07	43.03	43.75	43.02	43.60	4276979
2014-04-08	43.54	43.80	43.17	43.53	4164245
2014-04-09	43.56	44.46	43.36	44.38	4604858
2014-04-10	44.45	44.74	44.04	44.17	5185153
2014-04-11	44.26	44.45	44.08	44.41	5346546
2014-04-14	44.55	44.81	44.36	44.69	4174906
2014-04-15	44.71	44.73	43.87	44.27	4402000
2014-04-16	44.54	45.02	44.44	45.02	2761697
2014-04-17	44.86	45.34	44.80	45.04	4119949
2014-04-21	45.02	45.40	44.82	44.89	2221401
2014-04-22	44.85	44.95	44.56	44.61	2594127
2014-04-23	44.68	44.96	44.68	44.73	2640228
2014-04-24	44.82	44.93	44.46	44.63	2123986
2014-04-25	44.60	44.72	44.24	44.42	2286862
2014-04-28	44.60	44.63	44.06	44.38	4317513
2014-04-29	43.12	43.64	42.66	43.23	7794616
2014-04-30	43.17	43.89	42.95	43.73	5913765
2014-05-01	43.74	43.78	43.18	43.24	3122117
2014-05-02	43.31	43.76	43.04	43.55	3059493
2014-05-05	43.30	43.52	43.02	43.41	2288254
2014-05-06	43.24	43.39	43.02	43.14	3461707
2014-05-07	43.17	44.34	43.17	44.27	4257124
2014-05-08	44.18	44.52	43.87	44.07	3364536
2014-05-09	44.09	44.52	44.09	44.39	2209385
2014-05-12	44.60	44.74	44.34	44.67	2405243
2014-05-13	44.44	44.66	44.26	44.31	2285150
2014-05-14	44.33	44.40	43.83	43.85	2218768
2014-05-15	43.80	43.88	43.43	43.53	2654030
2014-05-16	43.53	43.88	43.49	43.82	1935748
2014-05-19	43.82	43.96	43.69	43.89	2018366
2014-05-20	43.85	43.89	43.17	43.33	2167658
2014-05-21	43.41	43.90	43.41	43.86	2293838
2014-05-22	42.93	44.02	42.90	43.65	1657192
2014-05-23	43.70	43.87	43.38	43.56	2034394
2014-05-27	43.65	44.36	43.62	44.32	2400276
2014-05-28	44.32	44.55	44.21	44.29	1851371
2014-05-29	44.39	44.69	44.35	44.64	1727251
2014-05-30	44.56	44.98	44.56	44.94	2011074
2014-06-02	44.89	45.05	44.76	44.85	2295251
2014-06-03	44.73	44.94	44.29	44.35	2483001
2014-06-04	44.37	44.54	44.13	44.31	2287701
2014-06-05	44.31	45.00	44.22	44.97	2506415
2014-06-06	44.83	45.37	44.83	45.18	2460053
2014-06-09	45.01	45.29	45.00	45.14	1872480
2014-06-10	44.95	45.18	44.74	45.14	2077854
2014-06-11	44.84	45.00	44.62	44.66	2230125
2014-06-12	44.54	44.65	43.41	43.47	3651348
2014-06-13	43.53	43.88	43.43	43.84	2274440
2014-06-16	43.76	44.32	43.68	44.22	2667766
2014-06-17	44.31	44.52	44.10	44.41	2311199
2014-06-18	44.25	44.50	43.72	44.43	3326950
2014-06-19	44.54	45.21	44.34	45.12	3026327
2014-06-20	45.21	45.38	44.77	44.87	3058723
2014-06-23	44.98	45.16	44.82	44.98	2032635
2014-06-24	44.86	44.92	44.23	44.28	2156166
2014-06-25	44.14	44.32	43.80	43.89	2431507
2014-06-26	43.89	44.11	43.74	43.93	1833624
2014-06-27	43.81	43.95	43.51	43.82	2734188
2014-06-30	43.77	44.33	43.69	44.11	4049612
2014-07-01	44.29	44.94	44.15	44.85	2765166
2014-07-02	44.93	45.35	44.81	45.32	2638196
2014-07-03	45.35	45.95	45.29	45.77	3146688
2014-07-07	45.26	46.72	45.26	46.50	4669953
2014-07-08	46.54	46.65	45.94	45.94	6029653
2014-07-09	46.00	46.60	45.96	46.15	3883821
2014-07-10	45.74	47.50	45.68	47.35	5795234
2014-07-11	47.15	48.04	46.84	47.85	4814927
2014-07-14	48.06	48.33	47.90	48.07	3463126
2014-07-15	47.96	48.22	47.49	47.54	4049289
2014-07-16	47.87	47.97	47.68	47.76	2747503
2014-07-17	47.75	47.90	47.31	47.32	2565763
2014-07-18	47.49	48.20	47.43	48.10	2394965
2014-07-21	47.88	48.20	47.75	48.08	2357892
2014-07-22	48.06	48.38	47.94	48.20	2598891
2014-07-23	48.18	48.39	48.09	48.29	2250575
2014-07-24	48.36	48.84	48.35	48.43	2213499
2014-07-25	48.29	48.49	47.89	48.12	2040279
2014-07-28	48.23	48.40	47.96	48.07	1882859
2014-07-29	48.08	48.30	47.54	47.57	2460317
2014-07-30	47.68	47.85	46.60	46.74	4206293
2014-07-31	46.48	46.86	46.19	46.40	3677876
2014-08-01	46.33	46.75	46.12	46.57	3256341
2014-08-04	46.68	47.05	46.53	46.95	2858699
2014-08-05	48.39	49.17	48.19	48.56	6292800
2014-08-06	48.21	49.15	48.21	48.64	4574150
2014-08-07	48.77	48.95	48.43	48.52	2308100
2014-08-08	48.70	49.09	48.39	49.04	2636015
2014-08-11	49.21	50.00	49.18	49.81	2980787
2014-08-12	49.70	49.90	49.38	49.64	2787097
2014-08-13	49.67	50.24	49.57	50.04	3189888
2014-08-14	50.10	50.15	49.83	49.97	2034226
2014-08-15	50.09	50.30	49.56	49.74	3038175
2014-08-18	49.86	50.01	49.71	49.79	2269848
2014-08-19	49.56	49.94	49.53	49.69	2184093
2014-08-20	49.69	49.89	49.53	49.80	1678805
2014-08-21	49.85	49.94	49.49	49.57	1898217
2014-08-22	49.68	49.79	49.06	49.14	1901964
2014-08-25	49.35	49.60	49.25	49.46	1371934
2014-08-26	49.50	49.66	49.03	49.20	2120311
2014-08-27	49.37	49.76	49.31	49.58	2139886
2014-08-28	49.49	49.90	49.41	49.75	1829959
2014-08-29	49.76	49.92	49.64	49.86	2009748
2014-09-02	49.98	50.56	49.71	50.06	3564326
2014-09-03	50.32	50.41	49.51	49.93	3214251
2014-09-04	49.92	50.29	49.81	50.20	3258286
2014-09-05	50.06	50.37	49.97	50.36	2660935
2014-09-08	50.29	50.57	50.26	50.53	1930833
2014-09-09	50.53	50.59	50.31	50.46	2725023
2014-09-10	50.50	50.71	50.38	50.67	1883649
2014-09-11	50.62	50.94	50.52	50.92	2943337
2014-09-12	50.84	50.84	50.19	50.41	2096401
2014-09-15	50.45	50.58	50.32	50.56	1633411
2014-09-16	50.44	51.41	50.40	51.26	2388549
2014-09-17	51.17	51.39	50.87	51.20	2165782
2014-09-18	51.30	52.36	51.25	52.06	3509386
2014-09-19	52.32	52.32	51.69	51.69	3592901
2014-09-22	51.56	51.80	51.22	51.46	2026489
2014-09-23	51.20	51.31	50.75	50.77	1828116
2014-09-24	50.79	51.54	50.79	51.46	1756290
2014-09-25	51.34	51.34	50.40	50.48	2087662
2014-09-26	50.58	51.04	50.38	50.87	1681388
2014-09-29	50.49	51.46	50.48	51.30	2148061
2014-09-30	51.25	51.39	50.99	51.10	1959384
2014-10-01	51.17	51.32	50.38	50.40	4005610
2014-10-02	50.50	51.09	50.43	50.53	2719044
2014-10-03	50.72	51.30	50.47	51.11	3708049
2014-10-06	51.20	51.25	50.43	50.59	3073530
2014-10-07	50.40	50.67	49.53	49.57	5138701
2014-10-08	49.50	49.65	47.08	48.02	12130119
2014-10-09	47.89	48.16	47.06	47.13	6596609
2014-10-10	47.08	47.42	46.14	46.36	5242956
2014-10-13	46.36	46.46	44.69	44.76	5230269
2014-10-14	44.87	45.04	43.00	43.08	8970340
2014-10-15	42.31	43.12	41.63	42.98	8480556
2014-10-16	42.53	43.47	42.37	43.17	4996124
2014-10-17	43.67	44.99	43.41	44.50	6526060
2014-10-20	44.45	45.61	44.42	45.40	4476442
2014-10-21	45.61	45.97	45.48	45.70	3397937
2014-10-22	45.84	46.23	45.69	45.76	2982516
2014-10-23	46.27	46.54	45.41	45.54	2949851
2014-10-24	45.58	45.78	45.18	45.58	2222496
2014-10-27	45.51	45.51	44.42	44.62	3594245
2014-10-28	44.98	45.73	44.81	45.69	3114916
2014-10-29	45.77	46.20	45.44	45.82	2588552
2014-10-30	45.73	46.62	45.62	46.58	2983101
2014-10-31	47.00	47.26	46.67	47.00	3010476
2014-11-03	47.24	47.60	47.05	47.25	3445302
2014-11-04	49.05	49.75	48.60	49.54	5273590
2014-11-05	50.45	50.52	49.85	50.31	4307002
2014-11-06	50.35	50.66	49.94	49.97	3388384
2014-11-07	49.89	50.67	49.89	50.55	2311480
2014-11-10	50.69	50.78	50.37	50.77	2058919
2014-11-11	50.91	51.38	50.81	51.12	2028541
2014-11-12	50.98	51.00	50.46	50.71	2241879
2014-11-13	51.00	51.16	50.61	50.56	730118
2014-11-14	50.92	51.36	50.78	51.35	2735786
2014-11-17	51.26	52.15	51.15	51.99	2893892
2014-11-18	51.91	52.25	51.78	52.01	2484534
2014-11-19	52.00	52.28	51.79	52.22	2031634
2014-11-20	51.94	52.63	51.82	52.57	2226305
2014-11-21	53.06	53.54	52.41	52.71	3666031
2014-11-24	52.74	53.33	52.61	52.95	2709607
2014-11-25	52.86	53.33	52.62	52.93	2929925
2014-11-26	53.03	53.37	52.93	53.18	1875576
2014-11-28	53.38	53.41	52.66	52.68	3007604
2014-12-01	52.66	52.93	51.87	52.46	4437576
2014-12-02	52.74	53.61	52.74	53.31	4839075
2014-12-03	53.33	53.79	53.20	53.71	4796011
2014-12-04	53.27	53.91	52.55	52.78	3949012
2014-12-05	52.75	53.27	52.68	53.25	3746479
2014-12-08	53.30	53.52	52.32	52.46	4513257
2014-12-09	52.29	53.38	51.89	53.04	4449596
2014-12-10	52.72	52.94	51.14	51.27	4358824
2014-12-11	51.50	52.06	50.70	50.90	4036465
2014-12-12	50.46	51.09	49.81	49.85	3865162
2014-12-15	50.11	50.46	49.42	49.83	3497869
2014-12-16	50.05	50.76	49.28	49.32	3738731
2014-12-17	49.39	50.08	49.19	49.64	4852150
2014-12-18	50.25	51.21	50.22	51.16	4828603
2014-12-19	51.41	52.78	51.30	52.24	7178705
2014-12-22	52.40	52.90	52.13	52.72	3237015
2014-12-23	52.89	53.69	52.53	53.17	4090426
2014-12-24	53.16	53.55	53.09	53.11	1729903
2014-12-26	53.09	53.64	53.03	53.42	1322480
2014-12-29	53.25	53.50	52.85	53.13	1755807
2014-12-30	53.15	53.39	52.68	52.89	2227484
2014-12-31	52.90	52.95	51.87	52.00	2595197
2015-01-02	52.20	52.60	51.59	52.02	2039815
2015-01-05	51.45	51.68	49.98	50.22	3827982
2015-01-06	50.46	50.49	48.94	49.23	4855680
2015-01-07	49.70	50.26	49.62	49.97	2849479
2015-01-08	49.29	49.60	48.54	49.24	7469615
2015-01-09	49.47	49.69	48.80	48.82	3692873
2015-01-12	49.00	49.00	47.98	48.21	3871563
2015-01-13	48.33	49.08	47.87	48.28	4434688
2015-01-14	47.67	48.09	46.85	47.45	4244737
2015-01-15	47.34	47.77	46.85	47.21	4258627
2015-01-16	47.10	47.76	46.90	47.68	3151252
2015-01-20	47.19	47.47	46.57	47.20	5359939
2015-01-21	47.10	48.04	46.91	47.70	3987692
2015-01-22	47.99	48.47	47.53	48.08	4547980
2015-01-23	47.91	48.30	47.56	47.87	2980848
2015-01-26	47.68	48.52	47.50	48.29	3147824
2015-01-27	47.96	48.65	47.75	48.28	3217429
2015-01-28	48.30	48.60	47.42	47.49	3277861
2015-01-29	47.57	48.04	46.89	47.92	3678945
2015-01-30	47.63	47.86	46.56	46.63	5406781
2015-02-02	46.79	48.20	46.72	48.17	6479474
2015-02-03	47.36	48.90	46.21	48.76	7107564
2015-02-04	48.40	48.40	45.87	46.15	9231158
2015-02-05	46.55	48.72	46.55	48.68	7981700
2015-02-06	48.70	48.81	47.46	47.56	3644114
2015-02-09	47.42	47.76	47.23	47.38	4626106
2015-02-10	47.91	47.91	47.21	47.58	3481725
2015-02-11	47.23	47.46	46.37	46.92	3692270
2015-02-12	46.80	47.62	46.75	47.44	4750089
2015-02-13	47.34	48.24	47.34	48.10	4074690
2015-02-17	48.14	48.17	47.42	47.77	3611658
2015-02-18	47.67	48.10	47.54	47.71	2713582
2015-02-19	47.50	48.10	47.41	47.78	2351088
2015-02-20	47.72	48.20	47.02	48.15	2704333
2015-02-23	48.25	48.35	47.95	48.26	1974027
2015-02-24	48.21	48.80	48.00	48.65	2418759
2015-02-25	48.59	48.79	47.92	48.10	2965465
2015-02-26	48.28	48.29	47.40	47.55	2940917
2015-02-27	47.49	48.13	47.49	47.88	2863415
2015-03-02	47.82	47.89	47.02	47.85	3705040
2015-03-03	47.52	47.70	47.02	47.52	3369324
2015-03-04	47.37	47.43	46.73	47.08	3419005
2015-03-05	47.30	47.54	46.63	47.48	4734767
2015-03-06	47.00	47.23	46.09	46.25	3877962
2015-03-09	46.21	46.60	45.76	46.39	2409064
2015-03-10	45.92	46.21	45.45	45.52	3299264
2015-03-11	45.68	45.78	45.15	45.50	3321992
2015-03-12	45.80	46.71	45.80	46.64	3547424
2015-03-13	46.42	46.51	45.64	46.30	2831736
2015-03-16	46.36	46.56	45.91	46.49	2911817
2015-03-17	46.30	46.45	45.84	46.25	2942383
2015-03-18	46.22	47.40	45.74	47.17	4289846
2015-03-19	47.05	47.11	46.06	46.49	2922699
2015-03-20	46.69	47.51	46.53	46.95	6713678
2015-03-23	47.07	47.72	47.07	47.13	4700705
2015-03-24	47.20	47.62	46.96	46.96	3167351
2015-03-25	47.16	47.59	46.68	46.71	3547639
2015-03-26	46.57	47.05	46.28	46.30	3803159
2015-03-27	46.28	46.64	46.17	46.46	3834700
2015-03-30	46.76	47.62	46.56	47.42	2775090
2015-03-31	47.06	47.61	46.99	47.40	4967987
2015-04-01	47.45	47.70	47.23	47.43	5544788
2015-04-02	47.47	48.34	47.34	47.35	5836027
2015-04-06	47.36	48.55	47.34	48.33	3385154
2015-04-07	48.39	48.64	48.14	48.16	2477333
2015-04-08	48.19	48.65	48.05	48.33	2996122
2015-04-09	48.17	48.28	47.71	47.90	4275498
2015-04-10	47.97	48.33	47.69	47.96	3263441
2015-04-13	47.90	48.39	47.83	47.88	2691086
2015-04-14	47.95	48.23	47.60	48.01	2143915
2015-04-15	48.28	48.49	47.96	48.40	4036427
2015-04-16	48.19	48.48	48.10	48.30	4242320
2015-04-17	47.85	48.30	47.82	48.28	3741255
2015-04-20	48.35	48.75	48.27	48.30	1922726
2015-04-21	48.32	48.53	47.91	47.94	2321857
2015-04-22	47.93	48.24	47.69	48.10	2069227
2015-04-23	47.93	48.54	47.85	48.27	2298024
2015-04-24	48.39	48.59	48.10	48.21	2774407
2015-04-27	48.35	48.75	48.30	48.61	2489630
2015-04-28	48.45	48.81	48.32	48.78	2278226
2015-04-29	48.69	49.15	48.44	48.95	3186304
2015-04-30	48.88	49.43	48.66	48.88	4257577
2015-05-01	48.91	49.93	48.91	49.78	5681176
2015-05-04	49.78	50.49	49.78	50.32	3786827
2015-05-05	50.42	50.76	49.77	50.35	4623523
2015-05-06	50.45	50.46	49.34	49.94	4389037
2015-05-07	50.14	50.82	49.79	50.32	4169901
2015-05-08	50.79	51.38	50.78	51.25	2793270
2015-05-11	51.09	51.71	51.00	51.60	4158859
2015-05-12	51.25	52.37	51.13	51.92	4873928
2015-05-13	52.16	52.74	51.77	52.16	4037102
2015-05-14	52.51	52.97	52.31	52.88	2964692
2015-05-15	52.79	53.16	52.53	53.04	2304361
2015-05-18	52.80	53.25	52.67	53.13	3097435
2015-05-19	52.88	52.91	52.21	52.52	2739949
2015-05-20	52.53	52.89	52.41	52.43	2703366
2015-05-21	52.33	53.07	52.29	52.92	2991118
2015-05-22	52.77	52.93	52.39	52.67	1838466
2015-05-26	52.59	52.59	52.07	52.15	3018030
2015-05-27	52.16	53.23	52.05	53.17	4035361
2015-05-28	53.00	53.01	52.37	52.66	2119934
2015-05-29	52.81	53.26	52.60	52.85	5441743
2015-06-01	52.89	53.31	52.43	53.03	3343132
2015-06-02	52.94	53.02	52.55	52.76	2389048
2015-06-03	52.93	52.93	52.21	52.46	2567189
2015-06-04	52.05	52.23	51.31	51.39	4997320
2015-06-05	51.27	51.39	50.82	51.01	3497773
2015-06-08	51.15	51.55	50.81	51.01	2706393
2015-06-09	51.09	51.47	50.99	51.01	2761278
2015-06-10	51.07	52.25	51.07	52.21	3022783
2015-06-11	52.17	52.69	52.00	52.06	2827490
2015-06-12	51.79	51.97	51.58	51.91	2289962
2015-06-15	51.42	51.56	51.12	51.27	2869904
2015-06-16	51.34	51.60	51.28	51.45	2369344
2015-06-17	51.04	51.79	50.26	50.94	4589102
2015-06-18	51.17	51.65	51.17	51.37	3274983
2015-06-19	51.25	51.67	51.25	51.50	4952903
2015-06-22	51.73	52.03	51.62	51.99	2576499
2015-06-23	52.19	52.42	51.85	52.00	2500406
2015-06-24	51.91	52.01	51.42	51.45	2314792
2015-06-25	51.62	51.62	50.66	50.70	2570736
2015-06-26	50.64	50.99	49.53	49.57	5016793
2015-06-29	49.34	49.67	48.43	48.45	4376174
2015-06-30	48.87	49.19	48.19	48.22	5618125
2015-07-01	48.71	48.89	48.38	48.64	3320769
2015-07-02	48.82	49.01	48.34	48.65	3063015
2015-07-06	48.16	48.60	47.83	48.09	4228565
2015-07-07	48.11	48.32	46.73	48.14	6457734
2015-07-08	47.97	48.13	47.46	47.51	4080781
2015-07-09	47.75	48.04	46.93	47.09	6044975
2015-07-10	47.72	47.77	47.13	47.21	3145992
2015-07-13	47.55	47.74	47.34	47.50	2209714
2015-07-14	47.50	47.86	47.43	47.79	2569294
2015-07-15	47.77	47.84	47.22	47.46	2448775
2015-07-16	47.86	48.01	47.62	47.85	2663251
2015-07-17	47.70	48.05	47.31	48.02	4244154
2015-07-20	48.04	48.26	47.76	48.04	4087971
2015-07-21	47.98	48.11	47.33	47.49	2744511
2015-07-22	47.44	47.91	47.43	47.68	2698372
2015-07-23	47.70	48.38	47.70	48.02	2618483
2015-07-24	47.90	47.99	47.05	47.19	2528816
2015-07-27	46.93	47.29	46.81	47.26	2743122
2015-07-28	47.41	48.39	47.20	48.35	3955790
2015-07-29	47.93	48.27	47.83	48.13	4254358
2015-07-30	47.71	47.90	47.32	47.82	3660749
2015-07-31	48.11	48.22	47.36	47.42	3958976
2015-08-03	47.42	48.15	47.40	47.70	4280692
2015-08-04	47.53	49.50	47.28	48.41	5119498
2015-08-05	48.72	48.74	47.69	48.22	4586067
2015-08-06	48.40	48.47	47.45	47.95	3282334
2015-08-07	47.77	47.85	46.30	46.42	3996624
2015-08-10	46.70	46.87	46.30	46.53	4121607
2015-08-11	46.20	46.26	45.59	46.07	4087123
2015-08-12	45.69	46.94	45.39	46.89	5159553
2015-08-13	46.88	47.78	46.84	47.51	4254353
2015-08-14	47.23	47.43	47.05	47.20	3130881
2015-08-17	46.48	47.59	46.24	47.51	4229460
2015-08-18	47.31	48.17	47.28	47.68	3695933
2015-08-19	47.40	47.50	46.59	46.72	3619913
2015-08-20	46.23	46.75	46.11	46.20	3349558
2015-08-21	45.84	46.24	45.09	45.12	4987415
2015-08-24	42.84	44.55	42.53	43.55	7160219
2015-08-25	44.39	44.56	42.98	43.01	5854948
2015-08-26	43.90	44.11	43.12	43.99	4454015
2015-08-27	44.27	45.17	44.09	44.83	4738309
2015-08-28	44.68	45.01	44.38	44.65	4256589
2015-08-31	44.45	45.06	44.25	44.99	4074275
2015-09-01	43.98	44.18	43.11	43.34	4911971
2015-09-02	43.93	43.97	43.18	43.62	3242918
2015-09-03	43.87	44.42	43.64	43.75	3680635
2015-09-04	43.35	43.46	42.65	42.90	3058977
2015-09-08	43.71	43.74	43.17	43.70	3062108
2015-09-09	44.16	44.33	42.92	42.99	3130639
2015-09-10	42.82	43.48	42.71	43.06	2900956
2015-09-11	42.98	43.05	42.55	42.82	3410880
2015-09-14	42.90	43.06	42.75	42.93	3205799
2015-09-15	43.21	43.64	42.86	43.47	3811293
2015-09-16	43.66	44.22	43.41	44.19	2991145
2015-09-17	44.18	44.90	44.02	44.25	3718277
2015-09-18	43.46	43.99	43.15	43.23	6194903
2015-09-21	43.50	43.76	43.23	43.38	3159947
2015-09-22	42.80	42.84	42.16	42.45	2775200
2015-09-23	42.41	42.55	41.93	42.06	2725386
2015-09-24	41.86	42.26	41.31	42.02	4725202
2015-09-25	42.50	43.04	42.27	42.50	3433824
2015-09-28	42.14	42.31	41.00	41.09	4273411
2015-09-29	41.20	41.26	40.66	41.02	4655485
2015-09-30	41.49	41.77	41.22	41.45	4722543
2015-10-01	41.69	41.95	41.06	41.46	3802323
2015-10-02	41.06	42.44	40.92	42.42	3009323
2015-10-05	42.70	43.71	42.70	43.64	3634341
2015-10-06	43.55	43.79	43.29	43.64	3224853
2015-10-07	43.91	44.82	43.71	44.31	3898286
2015-10-08	44.28	45.21	44.04	45.13	3153665
2015-10-09	45.07	45.53	45.03	45.42	3062899
2015-10-12	45.33	45.52	45.15	45.44	2013013
2015-10-13	45.17	45.50	44.85	44.92	2630403
2015-10-14	44.85	45.41	44.66	44.96	2024129
2015-10-15	45.18	45.56	44.94	45.56	2557542
2015-10-16	45.65	45.98	45.25	45.96	3236326
2015-10-19	45.82	46.05	45.60	45.97	2767062
2015-10-20	45.81	45.98	45.51	45.70	2724690
2015-10-21	45.74	45.83	45.25	45.29	2727925
2015-10-22	45.51	46.89	45.46	46.70	3118921
2015-10-23	46.93	46.98	46.50	46.89	2490029
2015-10-26	46.81	46.89	46.31	46.39	1792898
2015-10-27	46.21	46.41	45.73	46.24	2506487
2015-10-28	46.17	47.03	46.13	46.80	2086086
2015-10-29	46.64	46.73	45.46	45.53	4298102
2015-10-30	45.65	46.09	45.45	45.66	3565950
2015-11-02	45.81	46.29	45.05	46.28	2975324
2015-11-03	43.33	43.64	41.74	43.15	11417836
2015-11-04	43.06	43.17	42.34	43.02	7007000
2015-11-05	42.95	43.21	42.43	43.07	5405648
2015-11-06	42.79	43.05	41.97	42.13	5716830
2015-11-09	41.89	42.03	41.25	41.52	5039384
2015-11-10	41.30	41.64	40.56	40.63	4419393
2015-11-11	40.84	40.84	40.26	40.51	3651166
2015-11-12	40.22	40.30	38.49	38.51	8312214
2015-11-13	38.41	38.86	37.69	37.76	6555957
2015-11-16	37.59	38.42	37.55	38.24	4626384
2015-11-17	38.34	38.40	37.14	37.20	4767500
2015-11-18	37.42	37.68	37.01	37.41	7977507
2015-11-19	37.41	37.53	36.28	36.43	5944681
2015-11-20	36.53	36.82	35.60	35.83	9058166
2015-11-23	35.81	37.03	35.75	36.72	6839756
2015-11-24	36.47	36.59	35.71	36.04	7754705
2015-11-25	36.01	36.75	35.98	36.47	5281852
2015-11-27	36.43	36.57	36.26	36.46	2339585
2015-11-30	36.53	36.62	36.10	36.49	6508142
2015-12-01	36.80	37.02	36.44	36.70	7012643
2015-12-02	36.60	36.87	36.45	36.52	6257961
2015-12-03	36.48	36.74	35.41	35.61	9034539
2015-12-04	35.67	36.14	35.60	35.97	4936896
2015-12-07	35.97	36.02	35.22	35.41	4294288
2015-12-08	35.16	35.61	34.88	35.27	4722862
2015-12-09	35.01	36.02	35.00	35.41	5050735
2015-12-10	35.41	35.69	35.04	35.09	5404299
2015-12-11	34.60	34.65	34.11	34.22	4814603
2015-12-14	34.19	34.51	33.84	34.18	4512721
2015-12-15	34.44	35.10	34.40	34.86	4819980
2015-12-16	34.92	35.46	34.54	35.40	5298914
2015-12-17	35.33	35.45	34.27	34.29	4872309
2015-12-18	34.12	35.13	33.94	35.00	12373731
2015-12-21	35.23	35.74	35.05	35.31	4587858
2015-12-22	35.47	36.59	35.42	36.41	5666162
2015-12-23	36.65	37.17	36.34	36.68	4924485
2015-12-24	36.68	36.88	36.47	36.65	1250976
2015-12-28	36.66	36.73	36.09	36.50	2336866
2015-12-29	36.59	37.15	36.57	37.09	2694597
2015-12-30	37.00	37.17	36.77	36.88	2380452
2015-12-31	36.64	36.90	36.45	36.68	2668072
2016-01-04	36.11	36.15	35.40	35.84	4040773
2016-01-05	35.82	36.27	35.41	36.24	3863221
2016-01-06	35.72	35.83	35.25	35.36	6072630
2016-01-07	34.91	35.09	34.33	34.52	4820544
2016-01-08	34.76	35.10	34.31	34.39	4130773
2016-01-11	34.54	34.73	33.94	34.16	5647217
2016-01-12	34.56	34.66	33.77	34.27	3445742
2016-01-13	34.34	34.55	33.42	33.47	4468066
2016-01-14	33.42	33.68	32.76	33.36	5574578
2016-01-15	32.60	32.62	31.16	31.51	8763707
2016-01-19	31.94	32.05	30.29	30.51	8756914
2016-01-20	30.25	31.71	29.86	31.29	9252507
2016-01-21	31.26	32.48	31.20	31.92	6085401
2016-01-22	32.52	33.37	32.49	33.23	5279560
2016-01-25	32.90	33.00	32.36	32.43	5782959
2016-01-26	32.88	33.65	32.49	33.63	4390895
2016-01-27	33.50	34.46	33.42	33.74	5023541
2016-01-28	34.16	34.95	33.98	34.70	5351162
2016-01-29	34.86	35.55	34.75	35.35	8608248
2016-02-01	34.77	35.64	34.31	35.46	6364670
2016-02-02	33.52	33.60	32.28	32.36	11075670
2016-02-03	32.56	33.80	32.47	33.44	8002876
2016-02-04	33.44	34.69	33.34	34.25	6612344
2016-02-05	34.28	34.51	33.93	34.07	5416678
2016-02-08	34.40	34.73	33.05	33.30	5061322
2016-02-09	33.44	33.68	32.56	33.58	6369366
2016-02-10	33.61	34.07	33.15	33.18	4301040
2016-02-11	32.27	32.83	31.50	31.63	6931847
2016-02-12	31.69	32.48	31.30	32.45	4441533
2016-02-16	32.96	33.82	32.85	33.62	4068622
2016-02-17	33.74	34.12	33.30	33.40	3362314
2016-02-18	33.40	33.99	33.24	33.90	3732482
2016-02-19	33.66	33.78	32.31	32.65	5502343
2016-02-22	32.89	33.90	32.80	33.79	4324435
2016-02-23	33.77	34.42	33.37	33.79	3444311
2016-02-24	33.55	33.91	33.08	33.85	3769583
2016-02-25	34.04	34.74	33.75	34.62	3580361
2016-02-26	34.72	35.10	34.50	34.79	3803243
2016-02-29	34.79	35.41	34.55	34.96	5092115
2016-03-01	35.13	35.62	34.56	35.48	4412936
2016-03-02	35.28	35.91	35.19	35.83	3392319
2016-03-03	36.17	36.86	35.74	36.83	4054828
2016-03-04	36.90	37.99	36.90	37.65	5268827
2016-03-07	37.17	37.29	36.85	37.14	3599712
2016-03-08	37.03	37.27	35.57	36.03	4266877
2016-03-09	36.28	36.44	35.80	36.06	3015826
2016-03-10	36.11	36.35	35.36	35.77	3242267
2016-03-11	36.17	36.63	36.10	36.60	2634430
2016-03-14	36.40	36.89	36.20	36.71	3183693
2016-03-15	36.30	36.67	36.14	36.56	2917528
2016-03-16	36.38	37.59	36.38	37.46	3620067
2016-03-17	37.51	38.76	37.51	38.20	4384779
2016-03-18	38.33	38.96	37.91	38.07	6360708
2016-03-21	37.85	38.28	37.72	38.17	3301971
2016-03-22	37.90	37.95	37.55	37.61	2265198
2016-03-23	37.48	37.59	36.55	36.60	4072995
2016-03-24	36.30	36.73	35.83	36.47	3465879
2016-03-28	36.60	36.71	36.24	36.35	2637737
2016-03-29	36.44	36.98	36.22	36.87	2657318
2016-03-30	37.01	37.20	36.26	36.62	2872568
2016-03-31	36.69	36.75	35.98	36.31	3770980
2016-04-01	36.05	36.51	35.38	36.47	3167066
2016-04-04	36.33	36.53	35.95	36.04	2650479
2016-04-05	35.57	35.57	34.55	35.11	5540991
2016-04-06	35.09	35.55	34.79	35.54	3241559
2016-04-07	35.35	36.22	35.29	35.72	3302739
2016-04-08	36.12	36.54	35.95	36.09	2318991
2016-04-11	36.12	36.65	35.97	36.00	2505603
2016-04-12	36.04	36.90	36.03	36.83	2202359
2016-04-13	37.06	37.30	36.98	37.14	2756452
2016-04-14	37.02	37.11	36.35	36.59	2842654
2016-04-15	36.64	37.33	36.52	37.30	3092216
2016-04-18	37.10	37.82	36.88	37.71	3523891
2016-04-19	37.98	38.58	37.84	38.23	3142462
2016-04-20	38.25	39.00	38.07	38.87	4224948
2016-04-21	39.00	39.16	38.20	38.35	3701165
2016-04-22	38.79	39.63	38.64	39.62	4194405
2016-04-25	39.37	39.46	38.91	39.26	3022892
2016-04-26	39.50	40.00	39.19	39.73	4037864
2016-04-27	39.74	40.09	39.42	39.91	3090488
2016-04-28	39.86	40.62	39.72	40.07	4531692
2016-04-29	39.87	40.11	39.50	39.94	4854144
2016-05-02	39.59	40.55	39.55	40.26	5965239
2016-05-03	39.95	40.65	39.03	39.10	5170753
2016-05-04	39.01	39.37	38.56	38.72	4318331
2016-05-05	38.87	39.23	37.96	38.08	3934383
2016-05-06	38.05	38.36	37.87	38.20	2528646
2016-05-09	38.23	38.39	37.36	37.73	4166589
2016-05-10	37.95	38.43	37.95	38.40	2864984
2016-05-11	38.27	38.48	37.90	37.96	2921038
2016-05-12	38.25	38.79	38.04	38.54	3288504
2016-05-13	38.41	38.43	37.45	37.33	3219625
2016-05-16	37.28	37.90	37.18	37.65	2145742
2016-05-17	37.44	37.89	37.36	37.49	2708444
2016-05-18	37.20	37.82	37.08	37.51	3019496
2016-05-19	37.30	38.38	37.00	38.37	4223294
2016-05-20	38.59	40.13	38.54	39.83	6354545
2016-05-23	39.73	40.75	39.63	40.44	4964884
2016-05-24	41.23	42.14	41.00	42.05	6777611
2016-05-25	42.29	42.73	42.13	42.48	4010675
2016-05-26	42.97	43.54	42.66	43.07	3557160
2016-05-27	43.30	43.54	42.82	43.23	3206455
2016-05-31	43.33	43.54	42.67	42.77	4692678
2016-06-01	42.63	42.95	42.38	42.83	6466640
2016-06-02	42.77	43.73	42.61	43.47	4760893
2016-06-03	43.43	43.87	43.37	43.60	4518449
2016-06-06	43.84	44.14	43.58	43.67	2995014
2016-06-07	43.79	43.88	43.50	43.66	2508775
2016-06-08	43.86	44.10	43.60	43.82	3194714
2016-06-09	43.63	43.95	43.23	43.83	3901909
2016-06-10	43.44	43.56	42.74	43.03	3327436
2016-06-13	42.73	42.96	41.78	41.82	4423718
2016-06-14	41.71	42.15	41.36	41.78	2708356
2016-06-15	41.83	42.52	41.79	42.15	3160421
2016-06-16	41.88	42.14	41.56	42.05	2618147
2016-06-17	41.87	42.71	41.87	42.31	4035611
2016-06-20	42.83	42.96	42.44	42.45	2998542
2016-06-21	42.60	42.64	41.79	41.94	4071222
2016-06-22	42.03	42.35	41.95	42.00	2894513
2016-06-23	42.43	42.76	42.43	42.71	1955653
2016-06-24	41.20	41.64	40.40	40.50	5485955
2016-06-27	40.09	40.19	39.01	39.14	5064585
2016-06-28	39.74	40.57	39.60	40.56	4241323
2016-06-29	41.02	41.73	41.00	41.58	3921195
2016-06-30	41.70	42.90	41.64	42.89	4139163
2016-07-01	42.99	43.03	42.35	42.61	2998128
2016-07-05	42.33	42.38	41.57	41.95	4844062
2016-07-06	41.67	42.23	41.21	42.12	5464706
2016-07-07	42.25	42.85	41.90	42.12	2600433
2016-07-08	42.51	43.51	42.51	43.48	3348249
2016-07-11	43.54	43.73	43.14	43.16	2358621
2016-07-12	43.23	43.57	42.76	43.29	2699889
2016-07-13	43.25	43.41	42.85	43.10	2697629
2016-07-14	43.35	43.60	43.14	43.48	2840197
2016-07-15	43.55	44.00	43.40	43.95	2898729
2016-07-18	44.00	44.31	43.92	44.25	2387194
2016-07-19	44.00	44.08	43.33	43.48	2751896
2016-07-20	43.33	43.57	43.00	43.39	2705352
2016-07-21	43.35	43.87	43.20	43.39	2366485
2016-07-22	43.40	43.80	43.26	43.72	1899995
2016-07-25	43.61	43.79	43.50	43.60	1716399
2016-07-26	43.64	44.12	43.63	43.87	2139067
2016-07-27	43.87	44.17	43.56	43.90	2383083
2016-07-28	44.02	45.00	43.80	44.94	4282567
2016-07-29	44.74	45.39	44.74	45.08	4834151
2016-08-01	44.58	44.74	43.70	44.24	4549433
2016-08-02	43.05	44.61	42.88	43.45	4718167
2016-08-03	43.45	43.93	42.91	43.93	3182040
2016-08-04	44.37	44.49	43.42	43.74	2843768
2016-08-05	43.82	44.60	43.71	44.45	2839509
2016-08-08	44.57	45.05	44.43	44.52	2234423
2016-08-09	44.64	44.73	44.23	44.38	2077140
2016-08-10	44.48	44.82	44.16	44.31	1741977
2016-08-11	44.40	44.43	43.74	43.93	2284259
2016-08-12	43.85	44.20	43.54	43.77	2177321
2016-08-15	43.56	44.13	43.49	43.77	1847581
2016-08-16	43.55	43.76	43.41	43.47	1623575
2016-08-17	43.47	43.70	43.16	43.63	2183148
2016-08-18	43.69	43.96	43.51	43.57	2053506
2016-08-19	43.40	43.64	43.17	43.48	2120395
2016-08-22	43.44	43.83	43.29	43.80	1952348
2016-08-23	43.99	44.43	43.90	44.12	2033276
2016-08-24	44.03	44.03	43.19	43.32	1899076
2016-08-25	43.22	43.22	42.50	42.56	2872290
2016-08-26	42.84	43.00	42.19	42.39	1977219
2016-08-29	42.61	43.01	42.28	42.84	1735404
2016-08-30	42.89	43.39	42.87	43.21	2301698
2016-08-31	43.24	43.81	43.03	43.76	3211624
2016-09-01	43.68	43.76	42.92	43.14	2274913
2016-09-02	43.37	43.83	43.37	43.82	2011216
2016-09-06	43.85	44.00	43.49	43.94	1671379
2016-09-07	43.76	44.04	43.66	44.02	2048234
2016-09-08	43.87	43.89	43.17	43.24	2821893
2016-09-09	42.82	42.95	42.02	42.02	3088312
2016-09-12	41.91	43.07	41.54	42.96	2619087
2016-09-13	42.66	42.74	41.90	42.00	2693571
2016-09-14	42.05	42.50	41.77	41.98	2682110
2016-09-15	41.94	42.37	41.75	42.28	2264444
2016-09-16	41.99	42.07	41.73	42.03	3105520
2016-09-19	42.25	42.50	42.12	42.18	1606759
2016-09-20	42.39	42.39	41.94	42.15	2381152
2016-09-21	42.32	43.01	42.32	42.81	3072139
2016-09-22	43.08	43.32	42.77	42.98	3094858
2016-09-23	42.76	42.93	42.47	42.47	1876117
2016-09-26	42.28	42.31	41.87	41.90	1540430
2016-09-27	41.65	41.90	41.36	41.89	2363748
2016-09-28	41.89	42.11	41.43	41.85	2651759
2016-09-29	41.81	42.16	41.38	41.53	2146245
2016-09-30	41.70	42.39	41.59	42.17	2848458
2016-10-03	41.98	42.97	41.95	42.90	3024587
2016-10-04	42.80	43.52	42.70	42.79	3343554
2016-10-05	42.79	43.46	42.66	43.27	2629671
2016-10-06	43.07	43.46	43.03	43.16	2433860
2016-10-07	43.20	43.26	42.49	42.65	1782482
2016-10-10	42.91	43.32	42.86	43.27	1885862
2016-10-11	43.17	43.28	42.07	42.34	2316559
2016-10-12	42.32	42.65	42.10	42.39	1823783
2016-10-13	41.96	42.53	41.63	42.25	2155561
2016-10-14	42.42	42.85	42.13	42.13	1790042
2016-10-17	42.13	42.30	41.79	41.85	2054731
2016-10-18	42.24	42.38	41.97	41.98	2143688
2016-10-19	41.96	42.27	41.49	42.22	1797611
2016-10-20	42.12	42.51	41.99	42.18	2044776
2016-10-21	41.92	42.43	41.61	42.32	1721734
2016-10-24	42.60	42.97	42.37	42.51	1324330
2016-10-25	42.62	42.83	42.38	42.53	1879561
2016-10-26	42.42	43.45	42.31	43.28	2856310
2016-10-27	43.37	43.42	42.76	43.08	2156683
2016-10-28	43.17	43.96	43.10	43.59	2628577
2016-10-31	43.70	44.20	43.51	43.57	3867303
2016-11-01	45.37	47.34	45.36	46.75	9705990
2016-11-02	46.75	47.88	46.66	47.26	6221043
2016-11-03	47.05	47.87	47.05	47.43	4376488
2016-11-04	47.38	47.55	46.89	46.92	2804080
2016-11-07	47.46	47.59	46.93	47.05	3425947
2016-11-08	46.95	47.88	46.93	47.72	3131985
2016-11-09	46.84	46.92	45.07	46.28	5372568
2016-11-10	46.42	46.57	45.05	45.18	3959864
2016-11-11	43.57	43.79	41.60	41.73	7004536
2016-11-14	41.58	42.97	41.44	42.88	5139734
2016-11-15	42.86	43.52	42.85	43.49	4292804
2016-11-16	43.68	43.68	42.76	43.26	3435910
2016-11-17	43.28	43.35	42.76	43.00	3595439
2016-11-18	42.92	43.61	42.92	43.49	3289861
2016-11-21	43.38	43.97	43.38	43.65	2727715
2016-11-22	43.86	43.92	43.21	43.51	2733564
2016-11-23	43.57	43.64	42.92	43.25	4138631
2016-11-25	43.47	43.57	43.24	43.55	1776687
2016-11-28	43.51	43.69	42.99	43.11	2867335
2016-11-29	43.17	43.25	42.61	42.77	3203893
2016-11-30	42.86	43.47	42.85	43.23	3529343
2016-12-01	43.15	44.40	43.15	44.31	3983866
2016-12-02	44.42	44.75	43.92	44.00	3289978
2016-12-05	44.12	44.35	43.50	43.90	2925478
2016-12-06	44.00	45.00	43.99	44.68	3397817
2016-12-07	44.66	45.26	44.54	45.20	4164253
2016-12-08	45.04	46.05	44.98	45.97	3303444
2016-12-09	45.93	46.56	45.53	46.56	2997085
2016-12-12	46.62	47.15	46.56	47.02	2925701
2016-12-13	46.75	47.27	46.33	46.40	4033791
2016-12-14	46.40	46.57	45.35	45.59	3510720
2016-12-15	45.39	46.07	45.14	45.74	2699441
2016-12-16	45.73	46.53	45.63	46.51	5880606
2016-12-19	46.49	46.68	45.81	46.07	3189794
2016-12-20	46.38	46.38	45.68	46.22	3231137
2016-12-21	46.26	46.48	46.00	46.13	3219797
2016-12-22	46.14	46.21	44.99	45.18	3197571
2016-12-23	45.20	45.49	45.02	45.15	2227009
2016-12-27	45.22	45.72	45.17	45.65	1558063
2016-12-28	45.67	45.78	45.25	45.34	1787453
2016-12-29	45.27	45.72	45.25	45.36	1952548
2016-12-30	45.42	45.69	45.03	45.65	2522323
2017-01-03	45.69	46.25	45.55	46.19	3614876
2017-01-04	46.38	46.54	45.44	46.11	3473265
2017-01-05	46.10	46.40	45.71	45.77	3364128
2017-01-06	45.02	45.02	43.84	44.72	4396325
2017-01-09	44.51	45.31	44.40	44.75	3543135
2017-01-10	44.80	45.41	44.40	44.46	3636988
2017-01-11	43.75	44.26	43.15	44.01	5321965
2017-01-12	44.04	44.21	43.34	43.44	3625693
2017-01-13	43.55	43.78	43.33	43.56	2164863
2017-01-17	43.78	44.74	43.58	44.69	4411674
2017-01-18	44.74	45.22	44.70	44.95	2989290
2017-01-19	44.96	45.03	44.27	44.50	2834854
2017-01-20	44.67	45.21	44.26	44.73	2395321
2017-01-23	44.62	44.73	44.13	44.71	1973308
2017-01-24	44.76	45.46	44.60	44.66	3245054
2017-01-25	44.90	45.45	44.87	45.20	3367809
2017-01-26	45.05	45.34	44.49	44.55	2577607
2017-01-27	44.56	44.90	44.28	44.52	2054732
2017-01-30	44.51	44.59	43.69	44.13	2572732
2017-01-31	44.18	44.33	43.32	44.26	5041055
2017-02-01	44.48	44.55	43.59	43.77	2486192
2017-02-02	43.87	44.13	43.49	43.99	3624670
2017-02-03	44.18	44.39	43.91	43.99	3292395
2017-02-06	44.09	44.35	43.80	44.02	3890622
2017-02-07	42.96	45.05	41.74	44.59	7474357
2017-02-08	44.71	44.76	43.19	43.46	4308450
2017-02-09	43.60	43.98	43.43	43.54	3120642
2017-02-10	43.67	43.89	43.47	43.83	2356519
2017-02-13	43.90	44.05	43.08	43.71	2978973
2017-02-14	43.74	43.87	43.27	43.73	2734320
2017-02-15	43.85	44.58	43.72	44.15	4060952
2017-02-16	44.26	44.55	43.90	44.10	4259718
2017-02-17	44.07	44.69	43.98	44.69	2809757
2017-02-21	44.55	45.20	44.51	44.81	5068477
2017-02-22	44.59	44.92	44.43	44.72	3271482
2017-02-23	44.80	45.27	44.49	45.09	3290850
2017-02-24	44.84	45.26	44.74	45.26	2371286
2017-02-27	45.13	45.43	44.72	45.37	3026872
2017-02-28	45.50	47.42	45.40	46.97	8689586
2017-03-01	47.25	47.44	46.50	46.51	4033451
2017-03-02	46.54	46.58	45.43	45.48	3393056
2017-03-03	45.53	45.72	45.04	45.20	3037707
2017-03-06	45.08	45.14	44.64	44.76	2469489
2017-03-07	44.75	44.97	44.46	44.46	2362859
2017-03-08	44.47	44.95	43.86	43.99	3156837
2017-03-09	44.10	44.51	44.10	44.42	2822556
2017-03-10	44.63	45.12	44.61	45.04	2217295
2017-03-13	45.00	45.13	44.59	44.70	2273292
2017-03-14	44.70	44.86	44.41	44.67	1946274
2017-03-15	44.71	45.33	44.51	45.01	2840013
2017-03-16	45.07	45.14	44.39	44.85	3185668
2017-03-17	44.91	45.10	44.69	44.72	4200281
2017-03-20	44.60	44.98	44.01	44.85	3897386
2017-03-21	44.92	45.24	44.67	44.95	3493059
2017-03-22	44.92	45.65	44.92	45.61	2621915
2017-03-23	45.61	46.03	45.40	45.61	1972187
2017-03-24	45.61	45.90	45.42	45.58	1546816
2017-03-27	45.43	45.68	45.10	45.35	1792383
2017-03-28	45.32	45.95	45.24	45.72	2135579
2017-03-29	45.65	46.39	45.59	46.24	2477765
2017-03-30	46.32	46.33	45.95	46.11	2019155
2017-03-31	45.88	46.31	45.88	46.04	2236718
2017-04-03	46.20	46.26	45.54	45.80	2300259
2017-04-04	45.67	45.81	45.22	45.41	2826957
2017-04-05	45.42	45.83	45.10	45.26	2825602
2017-04-06	45.17	45.46	44.92	45.25	2285013
2017-04-07	45.29	45.39	44.88	44.89	1418485
2017-04-10	44.91	45.20	44.72	44.99	1638380
2017-04-11	44.93	44.93	44.44	44.54	2137169
2017-04-12	44.64	44.90	44.32	44.65	2718389
2017-04-13	44.55	44.58	44.18	44.28	2212785
2017-04-17	44.29	44.75	44.29	44.68	2943964
2017-04-18	44.70	45.83	44.55	45.41	3758397
2017-04-19	45.33	45.48	44.51	44.60	2896765
2017-04-20	44.71	45.08	44.53	44.90	2539257
2017-04-21	45.04	45.30	44.72	44.81	2081117
2017-04-24	45.27	45.60	45.18	45.38	2661425
2017-04-25	45.45	45.88	45.38	45.58	1844102
2017-04-26	45.66	45.69	45.25	45.27	1549057
2017-04-27	45.14	45.86	45.09	45.78	1803760
2017-04-28	45.63	45.81	45.48	45.75	2148487
2017-05-01	45.88	45.91	45.42	45.73	2582690
2017-05-02	43.00	43.99	41.52	41.67	8265654
2017-05-03	41.72	41.86	41.10	41.31	6239580
2017-05-04	41.37	42.85	41.29	42.40	4432483
2017-05-05	42.67	42.84	42.17	42.43	3244159
2017-05-08	42.50	43.10	42.30	42.96	3907631
2017-05-09	42.75	42.82	42.24	42.36	2966259
2017-05-10	42.37	42.47	42.01	42.29	2489634
2017-05-11	42.30	42.33	41.91	42.03	2181092
2017-05-12	42.13	42.23	41.86	41.96	1557242
2017-05-15	42.03	42.22	41.81	41.82	3052011
2017-05-16	41.96	42.30	41.66	41.90	2251271
2017-05-17	41.67	42.09	41.48	41.52	2470522
2017-05-18	41.45	41.67	41.11	41.31	2394647
2017-05-19	41.37	41.69	41.37	41.50	3678156
2017-05-22	41.55	41.76	41.39	41.50	3082802
2017-05-23	41.55	43.48	41.31	43.04	6886545
2017-05-24	42.48	42.88	42.17	42.55	3701123
2017-05-25	42.54	42.91	42.39	42.62	2038254
2017-05-26	42.56	42.84	42.18	42.45	1888378
2017-05-30	42.22	42.27	42.00	42.11	1834094
2017-05-31	42.29	42.29	41.57	41.58	3390485
2017-06-01	41.05	41.83	40.80	41.82	3497060
2017-06-02	41.95	42.34	41.69	42.22	2568495
2017-06-05	42.11	42.15	41.60	41.94	3422091
2017-06-06	41.87	42.14	41.56	41.95	2485106
2017-06-07	42.04	42.19	41.52	41.91	2787196
2017-06-08	41.80	42.19	41.71	42.01	2325787
2017-06-09	41.81	42.13	41.65	42.02	2306891
2017-06-12	42.07	42.79	41.95	42.43	3481378
2017-06-13	42.43	42.60	42.12	42.36	1931004
2017-06-14	42.43	42.45	41.90	42.05	2410692
2017-06-15	41.98	42.78	41.89	42.36	3278461
2017-06-16	42.26	42.61	41.89	42.56	5352935
2017-06-19	42.40	42.66	41.88	42.44	2857096
2017-06-20	42.39	42.44	41.37	41.48	2756876
2017-06-21	41.41	41.73	41.23	41.25	2560423
2017-06-22	41.25	41.46	41.01	41.03	2543938
2017-06-23	41.08	41.41	40.92	41.16	3692863
2017-06-26	41.27	41.47	41.06	41.30	1856919
2017-06-27	41.36	41.50	41.00	41.00	1884905
2017-06-28	41.25	41.32	40.97	41.14	2230152
2017-06-29	41.14	41.14	40.40	40.63	3514668
2017-06-30	40.88	41.56	40.82	41.38	3158542
2017-07-03	41.48	41.69	41.33	41.46	1438573
2017-07-05	41.35	42.13	41.27	41.80	3301799
2017-07-06	41.70	41.81	41.10	41.10	2724985
2017-07-07	41.26	41.37	41.04	41.24	2365941
2017-07-10	41.24	41.61	40.78	40.81	3020493
2017-07-11	40.68	40.74	40.22	40.29	3443648
2017-07-12	40.49	41.01	40.49	40.90	2771161
2017-07-13	41.07	41.56	40.90	41.38	2318651
2017-07-14	41.49	41.72	41.42	41.48	1541622
2017-07-17	41.46	41.70	41.00	41.60	1819551
2017-07-18	41.46	41.53	41.09	41.18	1947859
2017-07-19	41.25	41.67	41.12	41.28	3574485
2017-07-20	41.26	41.70	40.91	41.42	2521277
2017-07-21	41.38	41.56	41.03	41.26	2716987
2017-07-24	41.27	41.66	41.18	41.38	3581057
2017-07-25	41.55	42.08	41.45	41.96	3078667
2017-07-26	42.06	42.10	41.61	41.71	2376629
2017-07-27	41.70	41.84	41.26	41.78	2978055
2017-07-28	41.75	41.92	41.42	41.78	3125544
2017-07-31	41.93	42.68	41.80	42.18	9333559
2017-08-01	42.98	43.69	42.30	43.30	6339158
2017-08-02	43.10	43.32	42.38	42.49	4236252
2017-08-03	42.57	43.20	42.27	42.62	3389194
2017-08-04	42.64	42.69	42.27	42.59	2595118
2017-08-07	42.65	42.86	42.36	42.44	3246174
2017-08-08	42.44	42.65	42.10	42.24	3065740
2017-08-09	42.29	42.54	42.13	42.49	2316629
2017-08-10	42.34	42.49	42.10	42.12	3733669
2017-08-11	41.78	41.78	41.14	41.26	3784123
2017-08-14	41.38	42.21	41.38	41.63	2967665
2017-08-15	41.68	42.16	41.41	42.05	4097909
2017-08-16	42.21	42.57	41.97	42.15	2589894
2017-08-17	42.07	42.33	41.59	41.67	2412392
2017-08-18	41.66	41.66	41.26	41.27	2283192
2017-08-21	41.28	41.81	41.27	41.56	2617126
2017-08-22	41.54	41.93	41.54	41.72	2857234
2017-08-23	41.63	41.93	41.49	41.77	1865767
2017-08-24	41.75	41.88	41.06	41.08	2746125
2017-08-25	41.38	41.90	41.36	41.75	2216740
2017-08-28	41.75	42.07	41.63	41.77	2466774
2017-08-29	41.79	41.92	41.56	41.74	2379345
2017-08-30	41.66	42.04	41.62	41.86	2160333
2017-08-31	41.71	41.71	41.11	41.32	4198526
2017-09-01	41.37	42.29	41.32	42.20	3007061
2017-09-05	42.29	42.29	41.71	41.94	3015108
2017-09-06	42.00	42.47	41.77	42.40	3675145
2017-09-07	42.47	42.66	42.08	42.59	3525331
2017-09-08	42.52	42.65	42.34	42.37	2387740
2017-09-11	42.61	42.99	42.51	42.79	2208184
2017-09-12	43.00	43.28	42.65	43.21	3019510
2017-09-13	43.20	43.56	42.97	43.29	2242290
2017-09-14	43.26	43.65	43.20	43.45	2917405
2017-09-15	43.27	43.84	43.25	43.84	5604342
2017-09-18	43.85	44.26	43.65	44.09	3219716
2017-09-19	44.11	44.11	43.44	43.89	2759212
2017-09-20	43.88	43.91	43.20	43.32	2805651
2017-09-21	43.33	43.60	43.26	43.29	2301341
2017-09-22	43.34	43.69	43.32	43.38	1576725
2017-09-25	43.47	43.70	43.28	43.57	2050961
2017-09-26	43.62	43.63	43.41	43.52	2222266
2017-09-27	43.51	43.65	42.74	43.05	3266892
2017-09-28	42.36	43.07	42.36	42.75	3006841
2017-09-29	42.54	42.76	42.31	42.51	2358953
2017-10-02	42.52	42.80	42.34	42.62	2411150
2017-10-03	42.67	42.84	42.57	42.72	2271971
2017-10-04	42.77	43.16	42.70	43.03	2202917
2017-10-05	43.07	43.55	43.03	43.35	2165119
2017-10-06	43.24	43.27	42.89	43.00	2184290
2017-10-09	42.93	43.04	42.56	42.61	33016543
2017-10-10	42.72	43.04	42.64	43.01	2198106
2017-10-11	42.96	43.30	42.95	43.29	1379733
2017-10-12	43.23	43.54	43.23	43.44	1771856
2017-10-13	43.76	44.42	43.65	44.00	3327416
2017-10-16	43.97	44.04	43.53	43.70	2606511
2017-10-17	43.62	43.79	43.40	43.67	1271958
2017-10-18	43.67	43.85	43.29	43.31	1995522
2017-10-19	43.17	43.32	42.88	43.31	2126126
2017-10-20	43.43	43.50	43.26	43.49	2024026
2017-10-23	43.50	43.67	43.38	43.57	2244438
2017-10-24	43.57	43.98	43.54	43.73	2746887
2017-10-25	43.60	43.60	42.90	43.44	2229818
2017-10-26	43.67	43.77	42.98	43.01	3256893
2017-10-27	43.03	43.13	42.58	43.07	2682306
2017-10-30	42.91	43.09	42.60	42.81	3280717
2017-10-31	40.74	41.59	39.95	40.87	8963813
2017-11-01	40.97	41.11	40.08	40.62	7011630
2017-11-02	40.50	40.98	40.09	40.16	3717057
2017-11-03	40.13	40.19	39.65	39.78	3157903
2017-11-06	39.73	39.84	39.10	39.27	2881964
2017-11-07	39.27	39.57	39.22	39.54	4562835
2017-11-08	39.65	39.81	39.54	39.80	3273446
2017-11-09	39.69	40.15	39.51	39.60	3933849
2017-11-10	39.49	39.96	39.45	39.93	2591397
2017-11-13	39.93	40.02	39.70	39.74	2524220
2017-11-14	39.72	40.66	39.70	39.47	4733069
2017-11-15	39.26	39.80	38.59	38.96	3783159
2017-11-16	38.98	39.29	38.65	39.19	3283751
2017-11-17	39.05	39.50	39.05	39.42	2608471
2017-11-20	39.37	39.42	39.10	39.20	2965658
2017-11-21	39.27	39.60	39.26	39.34	2105616
2017-11-22	39.33	39.50	39.16	39.24	1876408
2017-11-24	39.39	39.39	39.10	39.14	722686
2017-11-27	39.16	39.21	38.86	39.07	2453351
2017-11-28	38.99	39.14	38.92	39.09	2101009
2017-11-29	39.30	39.92	39.21	39.77	2094116
2017-11-30	39.86	40.15	39.68	39.88	5802978
2017-12-01	39.96	40.85	39.74	40.83	3913239
2017-12-04	40.92	41.32	40.66	41.20	2661736
2017-12-05	41.36	41.50	40.77	40.84	2950737
2017-12-06	40.93	41.31	40.85	41.22	2704417
2017-12-07	41.27	41.81	41.04	41.31	3667805
2017-12-08	41.33	41.53	41.12	41.51	2396307
2017-12-11	41.40	41.91	41.30	41.90	2604869
2017-12-12	41.95	42.23	41.75	41.77	3834622
2017-12-13	41.69	41.70	39.95	40.05	5374077
2017-12-14	39.98	40.12	39.52	39.57	4410144
2017-12-15	39.78	40.96	39.78	40.56	9689797
2017-12-18	40.67	40.70	40.18	40.22	3431788
2017-12-19	40.49	40.55	40.13	40.13	2916230
2017-12-20	40.27	40.27	39.78	39.87	3053120
2017-12-21	40.00	40.30	39.79	40.09	2628182
2017-12-22	40.15	40.41	40.09	40.19	1728787
2017-12-26	40.22	40.50	40.17	40.26	1301973
2017-12-27	40.34	40.42	40.09	40.24	1289620
2017-12-28	40.21	40.29	40.04	40.27	1629966
2017-12-29	40.15	40.40	40.03	40.08	2486985
2018-01-02	40.20	40.20	39.62	40.09	3670758
2018-01-03	40.15	40.17	39.75	39.78	2815218
2018-01-04	39.86	40.52	39.83	40.45	3663304
2018-01-05	40.56	40.70	40.05	40.18	2848257
2018-01-08	40.08	40.18	39.77	40.09	3617614
2018-01-09	40.19	40.60	40.12	40.22	2791680
2018-01-10	40.05	40.18	39.28	39.91	3716829
2018-01-11	40.06	40.71	40.01	40.56	3348098
2018-01-12	40.56	40.69	40.21	40.50	2810892
2018-01-16	40.58	40.96	40.53	40.78	5283943
2018-01-17	40.91	41.00	40.17	40.91	3900920
2018-01-18	40.88	40.88	40.43	40.48	2529791
2018-01-19	40.51	41.33	39.92	40.96	5232864
2018-01-22	41.18	42.77	41.15	42.75	7332710
2018-01-23	42.35	42.84	42.27	42.61	3915158
2018-01-24	42.69	43.20	42.49	42.84	4123113
2018-01-25	43.28	43.40	42.81	42.89	3223908
2018-01-26	42.90	43.69	42.61	43.59	4052688
2018-01-29	43.38	43.50	43.10	43.11	2457325
2018-01-30	42.84	43.12	42.24	42.48	2885681
2018-01-31	42.68	43.22	42.52	42.95	5210622
2018-02-01	42.77	42.99	42.30	42.46	2921389
2018-02-02	42.04	42.13	41.40	41.43	3016081
2018-02-05	42.24	42.54	40.51	40.60	5039907
2018-02-06	40.21	42.25	40.20	42.00	5859620
2018-02-07	42.31	43.05	42.17	42.19	4587806
2018-02-08	42.40	42.40	41.34	41.35	4495168
2018-02-09	41.76	41.82	40.62	41.49	5540553
2018-02-12	41.65	41.74	40.37	41.27	6433474
2018-02-13	41.10	41.42	40.97	41.34	2449920
2018-02-14	40.91	41.95	40.72	41.82	3644358
2018-02-15	42.18	43.20	42.00	42.87	3873387
2018-02-16	42.74	43.43	42.63	43.13	3062382
2018-02-20	42.79	43.18	42.30	42.57	4532874
2018-02-21	42.50	42.80	42.12	42.12	3960602
2018-02-22	42.33	42.35	41.67	41.76	3367779
2018-02-23	41.88	42.67	41.70	42.57	2782724
2018-02-26	42.59	42.63	42.03	42.17	3530304
2018-02-27	42.27	42.45	41.64	41.64	4806979
2018-02-28	42.07	42.49	41.51	41.52	4734569
2018-03-01	41.50	41.77	40.99	41.25	4347530
2018-03-02	41.21	42.25	41.21	42.20	4065001
2018-03-05	41.89	42.85	41.76	42.72	4706014
2018-03-06	43.27	43.38	42.52	43.12	2782257
2018-03-07	42.83	43.40	42.75	43.03	3390149
2018-03-08	43.07	43.30	42.68	43.29	2670850
2018-03-09	43.49	43.75	42.86	43.30	4696535
2018-03-12	43.89	44.99	43.84	44.53	7438722
2018-03-13	44.57	44.92	44.08	44.24	3349189
2018-03-14	44.30	44.36	43.54	43.77	3268248
2018-03-15	43.75	43.91	42.95	43.26	3270935
2018-03-16	43.35	43.89	43.00	43.50	10091062
2018-03-19	43.52	43.66	42.94	43.06	4270506
2018-03-20	43.14	43.26	42.60	42.97	2133722
2018-03-21	42.75	42.99	42.31	42.62	3078319
2018-03-22	42.45	42.85	41.87	41.94	2645536
2018-03-23	42.00	42.75	41.99	42.05	4459358
2018-03-26	42.33	42.89	42.17	42.83	2573788
2018-03-27	42.97	43.60	42.74	42.87	4334263
2018-03-28	42.75	43.09	42.49	42.80	4171927
2018-03-29	43.09	43.57	43.00	43.37	2798795
2018-04-02	43.33	43.45	41.91	42.27	3020104
2018-04-03	42.47	43.45	42.30	43.12	3721985
2018-04-04	42.58	44.10	42.46	43.90	6910907
2018-04-05	44.29	44.73	43.93	44.43	5711311
2018-04-06	44.20	44.75	43.97	44.33	6447961
2018-04-09	44.61	44.86	44.17	44.22	3335566
2018-04-10	44.60	44.79	43.87	44.14	4486499
2018-04-11	43.96	44.37	43.92	44.13	1728378
2018-04-12	44.33	45.41	44.22	45.30	4983347
2018-04-13	45.34	45.44	44.90	45.20	3108048
2018-04-16	45.50	45.68	45.26	45.47	2811524
2018-04-17	45.68	45.75	45.34	45.69	2521374
2018-04-18	45.78	45.78	45.42	45.65	2351688
2018-04-19	45.65	46.08	45.48	45.79	3349349
2018-04-20	45.96	46.25	45.05	45.50	4382951
2018-04-23	45.56	45.62	45.20	45.49	4123209
2018-04-24	45.51	45.73	44.86	45.16	3590329
2018-04-25	45.14	45.99	44.94	45.84	5596082
2018-04-26	45.83	45.99	45.55	45.85	3510438
2018-04-27	45.86	46.24	45.70	46.05	2691773
2018-04-30	46.15	46.18	45.22	45.38	6682082
2018-05-01	45.60	45.99	44.78	45.03	4567817
2018-05-02	45.17	45.46	44.25	44.43	5756768
2018-05-03	44.29	44.50	43.36	43.60	4873129
2018-05-04	43.44	44.13	43.35	43.86	4056747
2018-05-07	43.83	44.02	43.45	43.69	6398959
2018-05-08	43.77	44.65	43.63	43.95	4788300
2018-05-09	44.12	44.17	43.64	43.70	3332112
2018-05-10	43.85	44.23	43.72	43.90	2778920
2018-05-11	43.91	44.33	43.83	43.98	3195188
2018-05-14	44.10	44.56	44.05	44.42	4516518
2018-05-15	44.29	44.72	44.16	44.08	4534171
2018-05-16	44.32	44.75	44.21	44.52	3497168
2018-05-17	44.70	45.22	44.49	44.91	3929937
2018-05-18	44.65	45.16	44.65	45.02	3560582
2018-05-21	45.25	45.73	44.97	45.17	3410219
2018-05-22	45.32	45.40	44.81	44.91	2082156
2018-05-23	44.73	44.90	44.46	44.80	2675059
2018-05-24	44.79	44.89	44.38	44.81	4680143
2018-05-25	44.68	44.88	44.32	44.55	2822077
2018-05-29	44.32	44.44	43.67	43.79	4072066
2018-05-30	43.95	44.32	43.62	44.28	3108289
2018-05-31	44.28	44.35	43.52	43.72	4009740
2018-06-01	43.84	44.02	43.64	43.82	4260973
2018-06-04	44.13	44.39	43.98	44.09	2341608
2018-06-05	44.35	44.54	44.18	44.23	3906781
2018-06-06	44.22	44.79	43.84	44.79	5713126
2018-06-07	44.60	45.10	44.50	44.69	3709689
2018-06-08	44.69	44.94	44.54	44.85	2307482
2018-06-11	44.95	45.67	44.95	45.51	3190835
2018-06-12	45.55	45.64	45.02	45.10	2445998
2018-06-13	45.16	45.30	44.90	45.28	2922441
2018-06-14	45.57	45.78	45.12	45.24	3158956
2018-06-15	45.10	46.10	45.00	46.03	7740376
2018-06-18	45.65	46.27	45.37	46.19	3561269
2018-06-19	45.93	46.16	45.48	46.07	3737707
2018-06-20	46.18	46.41	45.92	46.17	2455452
2018-06-21	46.21	46.31	45.88	46.00	3685311
2018-06-22	46.36	46.78	46.14	46.53	7975721
2018-06-25	46.53	46.78	46.07	46.26	2174789
2018-06-26	46.21	46.65	46.13	46.23	2419285
2018-06-27	46.20	46.79	45.95	46.27	3368940
2018-06-28	46.27	46.54	45.99	46.19	3425438
2018-06-29	46.20	46.42	45.82	45.83	3162940
2018-07-02	45.79	45.81	44.97	45.23	3800114
2018-07-03	45.36	45.97	45.32	45.66	1507954
2018-07-05	45.81	46.38	45.53	46.34	2556103
2018-07-06	46.38	46.90	46.33	46.71	2340973
2018-07-09	47.61	47.61	46.95	47.27	3410299
2018-07-10	47.47	48.02	47.35	47.94	3420848
2018-07-11	48.00	48.26	47.68	47.85	2556071
2018-07-12	48.00	48.20	47.75	47.90	2706309
2018-07-13	47.50	47.84	47.17	47.57	2402809
2018-07-16	47.59	47.65	46.97	47.17	3159155
2018-07-17	47.19	47.94	47.12	47.72	3405101
2018-07-18	47.72	47.76	47.03	47.31	2823137
2018-07-19	47.32	47.55	47.21	47.25	2904270
2018-07-20	47.37	47.37	46.90	47.12	2533089
2018-07-23	47.23	47.36	47.01	47.23	2038044
2018-07-24	47.32	47.69	47.18	47.30	4609557
2018-07-25	47.21	47.59	46.74	47.24	3613208
2018-07-26	47.41	47.97	47.37	47.71	2427781
2018-07-27	47.72	47.89	47.30	47.61	2653290
2018-07-30	47.56	47.76	47.30	47.35	3418074
2018-07-31	49.25	49.57	47.68	48.26	11368114
2018-08-01	48.34	48.95	48.05	48.11	5427760
2018-08-02	48.17	49.50	48.17	49.34	6796146
2018-08-03	49.60	49.99	49.33	49.95	4369623
2018-08-06	50.00	50.41	49.85	50.06	3701273
2018-08-07	50.09	50.60	50.09	50.25	3238899
2018-08-08	50.26	50.31	49.69	49.97	2261803
2018-08-09	50.12	50.29	49.74	50.24	2974770
2018-08-10	49.99	50.18	49.74	49.87	1809547
2018-08-13	49.97	50.00	49.12	49.32	2140429
2018-08-14	49.34	49.98	49.34	49.61	2713459
2018-08-15	49.45	49.87	48.87	49.44	4513689
2018-08-16	49.68	50.36	49.64	50.15	6099388
2018-08-17	50.15	50.77	50.00	50.55	6010729
2018-08-20	50.67	51.06	50.67	50.77	3935422
2018-08-21	50.82	50.92	50.40	50.74	2884797
2018-08-22	50.78	50.81	50.29	50.50	2582642
2018-08-23	50.27	50.65	50.20	50.51	1633316
2018-08-24	50.65	50.78	50.44	50.70	1984292
2018-08-27	50.88	51.11	50.63	50.78	2492708
2018-08-28	50.74	51.02	50.32	50.45	2692077
2018-08-29	50.70	50.88	50.19	50.40	2700603
2018-08-30	50.39	50.60	50.16	50.38	2207947
2018-08-31	50.38	50.52	50.17	50.40	4717871
2018-09-04	50.30	50.40	49.79	50.08	3451537
2018-09-05	50.00	50.24	49.76	49.83	6904827
2018-09-06	49.70	49.85	49.29	49.41	3818977
2018-09-07	49.29	49.40	48.81	49.31	3440478
2018-09-10	49.62	50.14	49.41	49.70	3794857
2018-09-11	49.65	49.85	49.41	49.75	2933373
2018-09-12	49.68	50.17	49.68	49.89	2202163
2018-09-13	50.06	50.25	49.89	50.00	1641509
2018-09-14	50.04	50.12	49.87	50.04	1999505
2018-09-17	50.10	50.14	49.53	49.78	3700562
2018-09-18	49.80	49.89	49.37	49.62	2385986
2018-09-19	49.72	50.17	49.62	49.94	2110869
2018-09-20	50.14	50.42	50.01	50.33	1847549
2018-09-21	50.40	50.48	50.08	50.32	5386694
2018-09-24	50.37	50.62	49.50	49.62	2612064
2018-09-25	49.67	49.99	49.60	49.64	2391809
2018-09-26	49.64	49.83	49.30	49.35	2358050
2018-09-27	49.12	49.73	49.12	49.45	1741732
2018-09-28	49.46	50.30	49.46	50.27	2956086
2018-10-01	50.56	50.71	50.02	50.11	2950039
2018-10-02	50.22	50.56	50.02	50.41	1860120
2018-10-03	50.60	50.94	50.43	50.45	2886858
2018-10-04	50.32	50.60	50.11	50.46	2452319
2018-10-05	50.49	51.11	50.41	51.07	2652941
2018-10-08	51.07	52.07	50.88	51.79	3941884
2018-10-09	51.68	51.96	51.37	51.45	3485334
2018-10-10	51.60	51.87	50.11	50.14	3333827
2018-10-11	50.11	50.17	48.52	48.67	5776636
2018-10-12	49.02	49.05	48.21	48.83	4604330
2018-10-15	48.86	49.65	48.80	49.04	2477935
2018-10-16	49.23	49.40	48.87	49.30	2499387
2018-10-17	49.28	49.43	48.54	49.03	3879149
2018-10-18	49.09	49.70	48.87	49.21	3009000
2018-10-19	49.51	49.77	49.35	49.54	2698002
2018-10-22	49.71	49.75	48.86	48.91	1994178
2018-10-23	48.50	49.17	47.78	49.06	4263428
2018-10-24	49.10	49.38	47.65	47.75	5496915
2018-10-25	47.76	48.17	47.39	47.90	3032528
2018-10-26	47.59	47.59	46.15	46.46	4529328
2018-10-29	46.70	47.52	46.52	47.01	3316564
2018-10-30	47.40	48.03	46.98	48.00	3884166
2018-10-31	48.18	48.24	47.11	47.25	4614183
2018-11-01	47.37	48.74	47.33	48.72	4586228
2018-11-02	48.73	49.20	47.68	48.00	3483236
2018-11-05	48.06	48.38	47.83	48.10	3683776
2018-11-06	47.99	48.67	46.46	47.33	5319038
2018-11-07	47.25	48.32	47.07	48.30	5147623
2018-11-08	48.48	48.96	48.07	48.57	3620282
2018-11-09	48.62	48.98	48.20	48.26	7033253
2018-11-12	48.26	48.66	47.85	47.94	2620936
2018-11-13	48.02	48.51	47.85	48.02	4056999
2018-11-14	48.18	48.31	46.27	46.60	4275353
2018-11-15	46.32	46.39	45.45	46.13	4251206
2018-11-16	46.10	46.79	45.84	46.38	3789070
2018-11-19	46.42	46.72	45.92	46.31	2983498
2018-11-20	46.18	46.56	45.60	45.33	3430321
2018-11-21	45.34	45.98	45.28	45.60	3195022
2018-11-23	45.27	45.54	44.89	45.20	1280291
2018-11-26	45.39	45.65	45.24	45.52	2450177
2018-11-27	45.54	46.08	45.49	46.07	2912928
2018-11-28	46.10	46.24	45.51	46.00	3028803
2018-11-29	45.82	46.49	45.82	46.04	2482037
2018-11-30	45.98	46.29	45.92	46.02	6181974
2018-12-03	47.16	47.16	46.11	46.84	5313993
2018-12-04	46.89	47.16	45.48	45.61	4421652
2018-12-06	45.38	45.55	44.17	45.53	5070414
2018-12-07	45.36	45.71	44.25	44.46	3669282
2018-12-10	44.51	44.80	43.79	44.59	5023428
2018-12-11	44.86	45.18	44.26	44.55	4563331
2018-12-12	45.02	45.69	44.88	45.19	6002183
2018-12-13	45.11	45.29	44.66	44.93	2685076
2018-12-14	44.52	45.17	44.50	44.61	3490522
2018-12-17	44.44	44.49	43.16	43.38	3286593
2018-12-18	43.54	43.99	42.61	42.84	3522154
2018-12-19	43.09	43.56	42.10	42.40	3124806
2018-12-20	42.25	42.25	40.66	41.23	5450046
2018-12-21	41.39	41.77	40.53	40.80	8213689
2018-12-24	40.70	40.70	39.42	39.62	2541051
2018-12-26	39.78	40.69	39.16	40.67	3380531
2018-12-27	40.29	40.97	39.78	40.96	3809906
2018-12-28	41.13	41.49	40.50	40.78	3046536
2018-12-31	40.84	41.04	40.50	40.97	2718177
2019-01-02	40.57	41.15	40.53	40.95	2496963
2019-01-03	40.79	41.34	40.40	40.77	3272994
2019-01-04	41.17	41.81	41.09	41.71	3117107
2019-01-07	41.54	42.44	41.47	41.92	3970147
2019-01-08	42.23	42.74	42.03	42.70	5096803
2019-01-09	42.70	43.45	42.70	43.07	3530141
2019-01-10	43.07	43.39	42.78	43.37	2934087
2019-01-11	43.38	43.48	42.88	43.16	2513626
2019-01-14	43.01	43.14	42.68	42.85	3107608
2019-01-15	42.93	43.52	42.90	43.48	2773346
2019-01-16	43.52	43.84	43.21	43.30	3497285
2019-01-17	43.47	43.47	42.98	43.41	2867530
2019-01-18	43.67	44.52	43.65	44.26	2646424
2019-01-22	44.08	44.08	43.22	43.56	3115511
2019-01-23	43.67	43.85	43.09	43.71	2554659
2019-01-24	43.50	44.05	43.48	43.67	2180995
2019-01-25	43.82	44.10	43.66	43.72	1997399
2019-01-28	43.60	44.18	43.42	44.17	2281224
2019-01-29	44.32	44.51	43.99	44.21	3404162
2019-01-30	44.37	44.88	44.18	44.69	2857556
2019-01-31	44.47	45.04	44.41	44.90	5076305
2019-02-01	45.04	45.13	44.76	44.89	2337785
2019-02-04	44.80	44.91	44.23	44.49	3226351
2019-02-05	42.93	43.71	41.42	41.85	10306461
2019-02-06	41.70	41.90	41.40	41.87	6194601
2019-02-07	41.80	41.82	41.12	41.40	4076594
2019-02-08	42.00	42.05	41.34	41.76	6580447
2019-02-11	41.83	42.07	41.37	42.01	3569238
2019-02-12	42.15	42.58	41.94	42.34	3322137
2019-02-13	42.40	42.65	42.11	42.40	3046641
2019-02-14	42.25	42.66	42.10	41.89	2990388
2019-02-15	42.29	42.54	41.82	41.98	4056076
2019-02-19	42.00	42.04	41.79	41.85	4843023
2019-02-20	41.90	42.22	41.80	41.97	5803142
2019-02-21	41.97	42.77	41.82	42.57	5061052
2019-02-22	42.38	42.98	42.25	42.49	4361773
2019-02-25	42.66	42.78	42.39	42.43	3786565
2019-02-26	42.51	42.67	42.26	42.32	3551860
2019-02-27	42.22	42.70	42.14	42.62	3052693
2019-02-28	42.69	42.76	42.38	42.50	2973416
2019-03-01	42.64	42.84	42.05	42.43	2556219
2019-03-04	42.55	42.59	41.80	42.24	3550567
2019-03-05	42.15	42.44	41.99	42.25	2864267
2019-03-06	42.34	42.37	41.92	42.13	2643354
2019-03-07	42.16	42.29	41.58	42.17	2856098
2019-03-08	42.12	42.19	41.69	41.92	2604471
2019-03-11	41.93	42.89	41.93	42.84	2895952
2019-03-12	42.88	43.12	42.71	42.91	4006248
2019-03-13	42.93	43.64	42.90	43.27	3082736
2019-03-14	43.30	43.45	43.14	43.35	3894058
2019-03-15	43.36	43.82	43.12	43.18	7504416
2019-03-18	43.20	43.27	42.34	42.48	4771231
2019-03-19	42.60	43.39	42.56	43.01	4566058
2019-03-20	43.02	43.02	42.09	42.30	3581270
2019-03-21	42.31	42.98	42.23	42.88	2797745
2019-03-22	42.90	42.97	42.46	42.62	2594399
2019-03-25	42.47	43.00	42.31	42.35	2730951
2019-03-26	42.29	42.55	41.88	42.29	3825215
2019-03-27	42.29	42.54	42.10	42.49	2888512
2019-03-28	42.46	42.73	42.40	42.72	2195803
2019-03-29	42.82	43.18	42.75	43.13	2577382
2019-04-01	43.22	43.47	42.58	42.68	2998255
2019-04-02	42.73	42.74	42.25	42.26	3140983
2019-04-03	42.26	42.34	42.00	42.22	3379742
2019-04-04	42.30	43.09	42.24	42.73	3166715
2019-04-05	42.65	42.95	42.55	42.93	2491270
2019-04-08	42.92	43.18	42.77	43.09	2720239
2019-04-09	43.07	43.13	42.66	42.78	4127563
2019-04-10	42.85	43.40	42.77	43.24	2486991
2019-04-11	43.33	43.77	43.08	43.29	1965333
2019-04-12	43.29	43.45	43.12	43.38	3374003
2019-04-15	43.41	43.48	43.17	43.34	2308670
2019-04-16	43.44	43.60	42.86	42.98	1928581
2019-04-17	43.10	43.19	42.88	43.04	2288998
2019-04-18	43.01	43.14	42.73	42.76	2318217
2019-04-22	42.72	42.81	42.50	42.66	2508081
2019-04-23	42.70	42.90	42.44	42.70	3180753
2019-04-24	42.78	43.06	42.58	42.78	2274987
2019-04-25	42.51	42.67	41.61	41.72	5070584
2019-04-26	41.55	42.00	40.39	40.91	6032902
2019-04-29	41.73	43.44	41.42	43.27	6932509
2019-04-30	43.41	44.64	43.39	44.60	7347845
2019-05-01	44.44	44.89	44.07	44.07	5399342
2019-05-02	43.91	44.06	43.09	43.54	4427565
2019-05-03	43.57	43.77	43.06	43.67	3140187
2019-05-06	42.75	43.35	42.73	43.09	3176552
2019-05-07	42.88	43.07	42.48	42.71	4358521
2019-05-08	42.81	43.28	42.35	42.42	3898389
2019-05-09	42.10	42.71	42.07	42.56	2454064
2019-05-10	42.38	42.65	41.45	42.43	3810948
2019-05-13	41.93	41.97	40.59	40.34	4759570
2019-05-14	40.76	41.31	40.60	40.85	3729476
2019-05-15	40.76	41.13	40.62	40.98	3488402
2019-05-16	41.07	41.58	40.98	41.26	5261224
2019-05-17	40.97	41.47	40.67	40.68	3715836
2019-05-20	40.52	40.75	39.77	39.82	3324958
2019-05-21	40.01	40.31	39.54	40.18	4585186
2019-05-22	40.11	40.15	39.37	39.92	3150042
2019-05-23	39.45	39.67	38.63	39.21	4557459
2019-05-24	39.36	39.40	38.82	39.16	3369034
2019-05-28	39.14	39.32	38.52	38.58	6942900
2019-05-29	38.50	38.83	38.33	38.54	3969737
2019-05-30	38.67	39.11	38.37	38.46	2936692
2019-05-31	38.11	38.42	37.77	38.32	5283908
2019-06-03	38.41	39.11	38.41	38.98	3953442
2019-06-04	39.19	39.64	39.19	39.63	2965359
2019-06-05	39.63	39.70	38.95	39.27	2848291
2019-06-06	39.29	39.91	39.20	39.71	2718987
2019-06-07	39.96	40.05	39.58	39.58	2398628
2019-06-10	39.86	40.20	39.70	40.06	2779875
2019-06-11	40.21	40.26	39.95	40.17	2239909
2019-06-12	40.22	40.85	40.18	40.72	3548563
2019-06-13	40.86	41.14	40.80	41.01	3573989
2019-06-14	40.95	40.99	40.63	40.79	2558008
2019-06-17	40.73	40.84	40.55	40.74	4088182
2019-06-18	41.07	41.72	41.00	41.20	3242846
2019-06-19	41.25	41.25	40.56	40.71	3661439
2019-06-20	41.00	41.35	40.46	41.30	4041027
2019-06-21	41.31	41.49	41.04	41.08	6337506
2019-06-24	41.08	41.12	40.58	40.73	3218399
2019-06-25	40.73	40.73	40.31	40.42	3108305
2019-06-26	40.30	40.78	40.25	40.50	3818050
2019-06-27	40.44	40.70	40.28	40.57	3532603
2019-06-28	40.67	41.05	40.64	40.80	4663249
2019-07-01	41.35	41.99	41.17	41.40	5466518
2019-07-02	41.40	41.67	41.28	41.49	2689711
2019-07-03	41.62	41.90	41.25	41.87	1417104
2019-07-05	41.81	41.94	41.55	41.94	1741662
2019-07-08	41.76	41.98	41.53	41.84	2621943
2019-07-09	41.67	41.96	41.44	41.77	4615858
2019-07-10	41.90	42.20	41.72	41.80	3653810
2019-07-11	41.80	42.10	41.50	41.73	3788040
2019-07-12	41.95	42.24	41.75	41.92	2837218
2019-07-15	41.99	42.10	41.41	41.74	3214493
2019-07-16	41.67	41.72	40.68	40.82	3732495
2019-07-17	40.76	40.82	40.28	40.31	2675556
2019-07-18	40.12	40.42	39.63	40.16	3756932
2019-07-19	40.34	40.67	40.22	40.25	3390623
2019-07-22	40.40	40.70	40.32	40.38	3146588
2019-07-23	40.54	40.88	40.46	40.54	2921732
2019-07-24	40.42	40.67	40.19	40.57	2813461
2019-07-25	40.62	40.95	40.42	40.68	2422892
2019-07-26	40.57	40.94	40.51	40.59	2080125
2019-07-29	40.62	41.02	40.61	40.90	2430648
2019-07-30	40.77	41.10	40.53	40.95	2718199
2019-07-31	40.85	41.79	40.79	41.08	8111871
2019-08-01	41.12	42.10	41.00	41.15	7037325
2019-08-02	40.97	41.16	39.41	40.07	7796598
2019-08-05	39.01	39.54	37.47	37.78	9265697
2019-08-06	38.17	38.20	36.46	37.42	6826074
2019-08-07	36.82	37.39	36.45	37.28	5799813
2019-08-08	37.49	38.31	37.19	38.30	3918848
2019-08-09	38.19	38.53	37.64	38.36	3689253
2019-08-12	38.03	38.03	37.03	37.40	3653440
2019-08-13	37.27	38.73	37.27	37.76	3850369
2019-08-14	37.28	37.59	36.71	36.77	4239685
2019-08-15	36.88	37.05	36.50	36.76	2992829
2019-08-16	36.97	37.98	36.86	37.84	3760151
2019-08-19	38.29	38.37	37.76	38.03	2549606
2019-08-20	37.92	38.00	37.42	37.13	2891234
2019-08-21	37.25	37.71	37.24	37.69	3501269
2019-08-22	37.82	38.10	37.68	37.93	2520478
2019-08-23	37.53	37.81	37.22	37.43	7189260
2019-08-26	37.84	37.97	37.64	37.81	5031017
2019-08-27	37.91	38.16	37.40	37.42	4437166
2019-08-28	37.42	37.62	37.09	37.57	2543597
2019-08-29	37.87	37.94	37.45	37.73	2020674
2019-08-30	37.96	38.41	37.92	38.05	2995056
2019-09-03	37.68	38.05	37.37	37.99	2858845
2019-09-04	38.40	38.42	38.09	38.24	1575334
2019-09-05	38.50	39.03	38.44	38.63	2430452
2019-09-06	38.63	38.85	38.45	38.71	1892996
2019-09-09	38.90	39.73	38.77	39.67	2607717
2019-09-10	39.69	40.35	39.69	40.29	3008674
2019-09-11	40.40	41.05	39.78	41.05	2482896
2019-09-12	41.06	41.49	40.68	41.45	3475510
2019-09-13	41.47	42.19	41.39	41.63	3676322
2019-09-16	41.43	42.00	41.15	41.96	2652870
2019-09-17	42.94	43.00	41.65	41.79	4272582
2019-09-18	41.60	41.74	41.11	41.67	2689265
2019-09-19	41.75	41.79	40.78	40.90	2476119
2019-09-20	40.93	41.25	40.79	40.90	4567527
2019-09-23	40.73	40.92	40.35	40.40	2910934
2019-09-24	40.45	40.54	39.75	39.93	4062304
2019-09-25	39.94	40.64	39.94	40.48	2574162
2019-09-26	40.60	40.95	40.29	40.86	1829682
2019-09-27	40.97	41.18	40.61	40.94	1843586
2019-09-30	41.03	41.27	40.96	41.07	2263356
2019-10-01	41.21	41.45	40.22	40.33	3041515
2019-10-02	40.16	40.20	39.38	39.72	2738433
2019-10-03	39.72	39.80	39.04	39.53	2664220
2019-10-04	39.57	40.38	39.53	40.35	1981906
2019-10-07	40.17	40.19	39.77	39.78	3067124
2019-10-08	39.76	39.76	38.39	38.40	4143163
2019-10-09	38.68	39.13	38.62	38.93	2879549
2019-10-10	38.93	40.09	38.93	39.77	3004667
2019-10-11	40.13	40.69	40.01	40.46	2718112
2019-10-14	40.26	40.47	39.93	40.20	1745888
2019-10-15	40.25	40.55	40.03	40.33	1848336
2019-10-16	40.28	40.37	39.64	39.70	2531951
2019-10-17	39.62	39.96	39.06	39.85	2404405
2019-10-18	39.73	40.02	39.63	39.64	3559861
2019-10-21	39.94	40.47	39.82	40.40	2455193
2019-10-22	40.38	40.76	40.01	40.56	1659454
2019-10-23	40.52	40.78	40.23	40.73	1603826
2019-10-24	40.82	40.91	40.26	40.54	1800846
2019-10-25	40.54	41.11	40.42	41.01	1944377
2019-10-28	41.32	41.74	41.01	41.30	2295023
2019-10-29	41.12	41.77	40.99	41.51	2508601
2019-10-30	41.31	41.33	40.39	40.53	3236729
2019-10-31	41.15	42.17	40.49	42.04	5368525
2019-11-01	42.27	42.45	42.01	42.43	3513312
2019-11-04	42.65	43.33	42.50	43.06	3542735
2019-11-05	43.45	43.55	42.91	42.97	2491609
2019-11-06	42.97	43.17	42.83	42.88	1953225
2019-11-07	43.08	43.78	43.07	43.54	2639095
2019-11-08	43.33	43.34	42.90	43.31	2542173
2019-11-11	43.27	43.60	42.95	43.53	3094078
2019-11-12	43.60	43.60	43.04	43.24	2613248
2019-11-13	43.05	43.19	42.66	42.82	1962215
2019-11-14	42.90	43.11	42.58	42.78	2464744
2019-11-15	42.93	43.22	42.68	42.87	7416195
2019-11-18	42.80	42.85	42.48	42.84	3123173
2019-11-19	42.74	43.22	42.61	42.73	2945460
2019-11-20	42.80	42.97	42.33	42.50	3013327
2019-11-21	42.59	42.83	42.17	42.82	3050382
2019-11-22	42.79	42.97	42.60	42.72	1859119
2019-11-25	42.89	43.13	42.70	43.08	1773570
2019-11-26	43.02	43.04	42.58	42.75	2295271
2019-11-27	42.88	43.04	42.76	42.94	1993362
2019-11-29	42.78	43.05	42.68	42.93	1395682
2019-12-02	42.95	43.32	42.81	43.29	3499234
2019-12-03	42.89	42.98	42.55	42.92	2492926
2019-12-04	42.87	43.27	42.78	42.93	2645571
2019-12-05	43.00	43.20	42.69	43.15	1836812
2019-12-06	43.45	44.01	43.32	43.91	3676881
2019-12-09	43.88	44.35	43.83	44.07	2632298
2019-12-10	44.08	44.22	43.92	44.00	2601880
2019-12-11	44.05	44.33	43.96	44.23	1999359
2019-12-12	44.12	45.05	44.11	44.91	3332895
2019-12-13	45.11	45.50	44.83	45.20	3857152
2019-12-16	45.39	46.23	45.37	45.98	5367039
2019-12-17	46.45	47.20	46.17	46.21	3205007
2019-12-18	46.14	46.15	44.87	45.31	4433861
2019-12-19	45.38	45.65	45.28	45.64	3144207
2019-12-20	45.96	46.59	45.70	45.79	6372995
2019-12-23	45.86	46.05	45.53	46.02	1866619
2019-12-24	46.25	46.27	46.01	46.08	708280
2019-12-26	46.03	46.38	45.95	46.20	985139
2019-12-27	46.38	46.40	46.11	46.30	1355006
2019-12-30	46.44	46.46	46.02	46.12	1375597
2019-12-31	45.98	46.38	45.98	46.35	1787220
2020-01-02	46.57	46.64	45.88	46.11	2995993
2020-01-03	45.89	46.19	45.72	46.02	2259499
2020-01-06	45.79	45.85	45.32	45.66	2831733
2020-01-07	45.57	45.69	45.10	45.11	2301528
2020-01-08	45.11	45.23	44.38	44.61	3346368
2020-01-09	44.33	44.33	43.03	44.15	4080169
2020-01-10	44.37	44.46	43.80	43.95	2311398
2020-01-13	44.04	44.48	43.98	44.42	3167771
2020-01-14	44.51	44.64	44.08	44.50	4798491
2020-01-15	44.35	44.84	44.01	44.39	2586664
2020-01-16	44.65	45.46	44.59	45.34	2584955
2020-01-17	45.40	45.55	45.11	45.25	2741675
2020-01-21	45.10	45.39	44.87	45.12	2663411
2020-01-22	45.24	45.31	44.89	44.93	2101386
2020-01-23	44.74	45.04	44.51	44.97	1459888
2020-01-24	45.05	45.06	43.98	44.30	2169271
2020-01-27	43.76	43.90	43.37	43.53	2718508
2020-01-28	43.70	44.11	43.53	43.92	2219424
2020-01-29	44.06	44.10	43.66	43.68	2803504
2020-01-30	45.62	46.00	44.78	45.80	5958841
2020-01-31	45.48	45.62	44.55	44.76	8398285
2020-02-03	44.97	45.27	44.64	44.96	3939435
2020-02-04	45.50	45.69	45.27	45.37	2567381
2020-02-05	45.78	46.14	45.69	46.07	3038555
2020-02-06	46.19	46.33	45.94	45.98	2387330
2020-02-07	45.73	46.00	45.55	45.71	2289391
2020-02-10	45.60	45.87	45.36	45.68	1695346
2020-02-11	45.90	46.51	45.73	45.76	2200143
2020-02-12	45.95	46.17	45.59	45.61	2280971
2020-02-13	45.42	45.63	45.02	45.27	2317471
2020-02-14	45.08	45.16	44.62	44.77	2513189
2020-02-18	44.48	44.65	44.16	44.45	2512078
2020-02-19	44.50	44.53	43.88	43.97	2257222
2020-02-20	43.75	44.33	43.68	44.23	1951031
2020-02-21	44.09	44.15	43.58	43.90	2645815
2020-02-24	42.76	43.01	42.50	42.82	3010970
2020-02-25	42.89	42.94	40.39	40.43	3364837
2020-02-26	40.66	41.12	39.86	39.87	5252015
2020-02-27	39.25	39.31	37.59	37.62	4476174
2020-02-28	36.63	37.65	35.78	37.65	8056958
2020-03-02	38.19	38.84	37.57	38.84	4829282
2020-03-03	38.57	39.60	37.84	38.06	4886647
2020-03-04	38.77	39.39	38.33	39.37	2971270
2020-03-05	38.38	38.86	38.01	38.33	2848466
2020-03-06	36.95	38.11	36.90	37.64	4051157
2020-03-09	35.49	37.54	34.98	35.30	6746975
2020-03-10	36.46	37.15	34.66	37.12	7447284
2020-03-11	35.71	36.33	34.57	35.07	4993461
2020-03-12	32.97	33.76	31.46	31.54	7272714
2020-03-13	33.01	34.69	31.33	34.64	6236577
2020-03-16	31.10	34.59	31.01	32.68	5684975
2020-03-17	33.53	35.28	33.10	35.26	4465180
2020-03-18	33.13	33.33	31.06	33.02	4471637
2020-03-19	32.92	35.00	31.60	33.46	3483901
2020-03-20	33.89	33.89	30.43	30.61	5009887
2020-03-23	30.22	31.00	28.92	29.31	4870422
2020-03-24	30.85	32.49	30.50	32.32	5301801
2020-03-25	32.38	34.04	31.88	32.70	3921497
2020-03-26	33.12	34.79	32.83	34.46	3557034
2020-03-27	33.50	34.43	33.15	33.50	3277729
2020-03-30	33.78	36.00	33.28	35.83	3215323
2020-03-31	35.86	36.48	34.73	35.18	3882352
2020-04-01	33.70	34.97	33.52	33.87	3496899
2020-04-02	33.72	35.20	33.54	34.33	3022752
2020-04-03	34.05	34.79	33.85	34.65	2581951
2020-04-06	35.84	36.02	35.26	35.78	5224630
2020-04-07	36.81	37.58	35.86	35.98	3180875
2020-04-08	36.23	36.84	35.77	36.48	2560764
2020-04-09	36.79	37.84	36.66	37.58	4278712
2020-04-13	37.26	37.40	35.65	36.07	3178506
2020-04-14	36.86	37.52	36.44	37.24	3445613
2020-04-15	36.24	36.50	35.23	35.49	2691409
2020-04-16	35.63	35.90	34.68	35.66	2736930
2020-04-17	36.70	37.35	36.31	37.19	3870168
2020-04-20	36.57	37.49	36.31	36.34	2588351
2020-04-21	35.76	35.78	34.86	35.00	2906578
2020-04-22	35.52	35.71	34.76	35.40	3132754
2020-04-23	35.59	36.20	35.47	35.74	2417449
2020-04-24	36.08	36.16	35.36	35.99	2244737
2020-04-27	35.87	36.71	35.81	36.54	1906528
2020-04-28	37.17	37.31	36.31	37.17	2657867
2020-04-29	37.90	38.60	37.64	38.41	3875598
2020-04-30	38.40	38.71	37.05	37.14	4571452
2020-05-01	36.66	36.93	34.94	35.12	2773069
2020-05-04	34.77	34.96	34.35	34.76	2530500
2020-05-05	35.15	35.57	34.93	34.96	2623400
2020-05-06	35.08	35.31	34.31	34.40	2934662
2020-05-07	34.89	35.22	34.69	34.76	2964630
2020-05-08	35.40	36.49	35.25	36.39	2890542
2020-05-11	36.00	36.08	35.07	35.43	2588631
2020-05-12	35.87	36.03	34.66	34.74	2322083
2020-05-13	34.50	34.80	33.63	33.84	2888920
2020-05-14	33.42	34.22	33.01	34.16	2448704
2020-05-15	34.00	34.77	33.91	34.12	6204673
2020-05-18	35.21	35.99	35.18	35.44	2600118
2020-05-19	35.43	35.44	34.76	34.82	1955874
2020-05-20	35.17	35.45	35.02	35.35	1955313
2020-05-21	35.10	35.32	34.89	35.12	1817344
2020-05-22	35.05	35.41	34.81	35.38	1745729
2020-05-26	36.31	37.36	36.30	37.13	2720961
2020-05-27	37.72	39.00	37.72	39.00	4187370
2020-05-28	39.67	39.67	38.89	39.00	4333593
2020-05-29	38.64	39.45	38.49	39.31	3755771
2020-06-01	39.08	39.08	38.49	38.89	2563074
2020-06-02	39.00	39.71	38.83	39.67	2902627
2020-06-03	40.00	40.63	39.94	40.51	2280500
2020-06-04	40.24	41.16	40.03	41.14	2463459
2020-06-05	41.95	42.88	41.95	42.52	3539720
2020-06-08	42.52	42.92	41.89	42.89	4290459
2020-06-09	42.12	42.70	41.88	42.38	3929440
2020-06-10	42.31	42.40	41.28	41.34	4093689
2020-06-11	40.15	40.39	38.55	38.60	3486847
2020-06-12	39.60	39.97	38.66	39.43	3304570
2020-06-15	38.25	39.58	38.04	39.50	2954982
2020-06-16	40.73	41.40	40.19	40.75	2780791
2020-06-17	41.01	41.01	40.15	40.47	2347194
2020-06-18	40.11	40.66	39.94	40.58	2139820
2020-06-19	41.25	41.67	40.19	40.24	5023179
2020-06-22	40.09	40.22	39.51	40.00	1551392
2020-06-23	40.50	40.50	39.93	39.93	2217201
2020-06-24	39.43	39.60	38.93	39.32	3655880
2020-06-25	39.16	40.05	39.01	39.95	2568866
2020-06-26	39.82	39.86	38.72	38.93	4166904
2020-06-29	39.37	39.87	39.21	39.66	1799659
2020-06-30	39.74	40.05	39.45	39.90	2839589
2020-07-01	40.10	40.10	39.33	39.41	1991347
2020-07-02	40.01	40.51	39.52	39.56	2647504
2020-07-06	40.14	40.36	39.31	39.67	1960964
2020-07-07	39.20	39.38	39.01	39.22	2271895
2020-07-08	39.20	39.38	38.43	38.68	2520336
2020-07-09	38.48	38.49	37.54	37.81	2281697
2020-07-10	37.90	39.40	37.90	39.38	1869399
2020-07-13	39.76	40.15	39.54	39.76	3270162
2020-07-14	39.79	40.57	39.44	40.44	2169674
2020-07-15	41.00	41.20	40.61	40.90	2132511
2020-07-16	40.82	41.34	40.58	40.96	2496585
2020-07-17	41.08	41.33	40.90	41.17	1974219
2020-07-20	41.00	41.00	40.22	40.22	2115342
2020-07-21	40.36	41.34	40.30	40.86	1855381
2020-07-22	40.78	41.30	40.59	41.16	1862783
2020-07-23	41.30	42.27	41.20	42.26	2616608
2020-07-24	42.39	42.70	41.97	42.09	2458835
2020-07-27	41.32	42.15	40.80	42.13	2290713
2020-07-28	42.13	42.97	42.13	42.59	2556212
2020-07-29	43.00	43.28	42.57	42.92	2714781
2020-07-30	43.00	43.60	42.73	43.36	2856797
2020-07-31	43.26	43.58	42.03	42.83	3500871
2020-08-03	42.97	43.34	42.71	42.93	2236226
2020-08-04	42.83	42.90	42.47	42.72	1979237
2020-08-05	43.00	43.46	42.92	43.34	2245983
2020-08-06	43.31	43.79	43.30	43.55	1745857
2020-08-07	43.37	44.10	43.29	44.03	2241435
2020-08-10	44.14	44.76	44.13	44.49	1937056
2020-08-11	45.00	45.21	44.32	44.39	2169596
2020-08-12	44.83	44.91	44.37	44.45	1940131
2020-08-13	44.52	44.89	44.16	44.43	2317459
2020-08-14	44.19	44.72	44.07	44.59	1633686
2020-08-17	44.53	44.78	44.30	44.03	1907246
2020-08-18	44.18	44.54	44.03	44.31	1574072
2020-08-19	44.13	44.58	43.89	44.06	1847126
2020-08-20	43.42	43.66	43.21	43.49	1723119
2020-08-21	43.38	43.67	43.21	43.59	2381900
2020-08-24	43.82	44.46	43.64	44.45	2211497
2020-08-25	44.79	44.92	44.08	44.30	2025305
2020-08-26	44.48	44.64	44.02	44.48	1782636
2020-08-27	44.58	44.91	44.46	44.72	2906535
2020-08-28	44.70	44.97	44.27	44.90	2279087
2020-08-31	44.93	44.97	44.55	44.76	2306555
2020-09-01	44.52	45.16	44.42	45.14	2805614
2020-09-02	45.21	45.88	45.12	45.74	3050461
2020-09-03	45.83	46.49	45.51	45.81	3940498
2020-09-04	46.06	46.70	45.98	46.49	4156828
2020-09-08	46.30	46.62	45.22	45.22	6292942
2020-09-09	45.51	46.34	45.47	46.05	3267281
2020-09-10	45.86	46.59	45.86	46.02	3122147
2020-09-11	46.13	46.97	46.01	46.89	3286643
2020-09-14	47.00	47.76	46.96	47.50	3331636
2020-09-15	47.78	47.90	47.27	47.47	2796064
2020-09-16	47.54	48.21	47.53	47.66	4543392
2020-09-17	47.34	48.10	47.02	47.77	5066383
2020-09-18	47.49	48.56	47.49	47.64	7380584
2020-09-21	46.96	47.03	45.91	46.51	5648598
2020-09-22	46.37	47.01	46.33	47.00	4315718
2020-09-23	46.98	47.20	45.10	45.16	3229238
2020-09-24	45.16	45.81	44.58	45.47	1607573
2020-09-25	45.13	46.13	45.04	46.08	1993103
2020-09-28	46.68	47.10	46.44	46.50	2514371
2020-09-29	46.58	46.58	45.74	45.98	1718765
2020-09-30	46.33	46.81	46.06	46.49	2583997
2020-10-01	46.66	46.75	46.19	46.60	1996960
2020-10-02	45.95	47.05	45.93	46.74	2238223
2020-10-05	47.04	47.82	46.94	47.78	3029976
2020-10-06	47.85	48.59	47.44	47.60	2580228
2020-10-07	48.04	48.45	47.91	48.31	2187105
2020-10-08	48.52	48.86	48.30	48.85	2465541
2020-10-09	49.00	49.51	48.90	48.97	2990407
2020-10-12	49.22	50.03	49.19	49.99	2778008
2020-10-13	49.73	49.73	48.48	48.83	2735931
2020-10-14	48.03	49.14	47.85	48.85	4577446
2020-10-15	48.45	49.97	48.18	49.94	2759292
2020-10-16	50.04	50.22	49.63	49.79	2192310
2020-10-19	50.71	51.47	50.00	50.31	3823700
2020-10-20	50.83	51.31	50.52	50.87	3247109
2020-10-21	50.77	51.60	50.77	50.81	2710990
2020-10-22	50.88	51.78	50.82	51.68	2309414
2020-10-23	51.88	52.05	51.59	51.87	2028105
2020-10-26	51.67	51.77	50.84	51.19	2491500
2020-10-27	51.01	51.24	50.36	50.36	2911722
2020-10-28	49.70	50.92	49.46	49.52	4291386
2020-10-29	49.38	50.28	48.93	49.92	3687485
2020-10-30	48.00	49.58	45.68	46.24	6630166
2020-11-02	47.15	48.58	46.95	48.56	4924789
2020-11-03	49.32	49.60	47.39	47.90	4088635
2020-11-04	48.03	48.10	46.46	46.51	3781582
2020-11-05	47.05	48.42	46.87	47.91	2946448
2020-11-06	48.20	48.73	47.75	48.27	3125393
2020-11-09	50.20	51.39	49.27	49.29	3642269
2020-11-10	49.65	50.64	49.49	50.15	2481987
2020-11-11	50.50	50.50	48.84	50.09	2523534
2020-11-12	49.88	49.88	48.84	49.33	2084436
2020-11-13	49.64	50.04	49.21	49.86	1629461
2020-11-16	50.65	50.65	49.80	50.41	2765600
2020-11-17	50.03	50.46	49.52	49.80	1836380
2020-11-18	50.00	50.30	49.25	49.27	2332547
2020-11-19	49.00	49.07	48.12	48.92	1603227
2020-11-20	48.66	48.88	48.31	48.61	1814528
2020-11-23	48.75	49.12	48.28	48.81	1954421
2020-11-24	49.15	50.56	48.92	50.56	2670584
2020-11-25	50.37	50.71	49.79	50.50	2460740
2020-11-27	50.50	50.78	50.12	50.45	1383105
2020-11-30	50.20	50.27	49.40	49.77	2624889
2020-12-01	50.19	50.36	49.83	50.11	2372998
2020-12-02	49.95	50.19	49.36	49.49	2719279
2020-12-03	49.52	49.95	49.29	49.81	2128579
2020-12-04	49.99	50.58	49.97	50.57	2156848
2020-12-07	50.46	50.67	49.90	50.04	1877557
2020-12-08	49.79	50.65	49.66	50.36	1589788
2020-12-09	50.64	50.67	49.61	49.84	2517515
2020-12-10	49.84	49.84	48.85	49.20	3436376
2020-12-11	48.93	49.90	48.57	49.81	2868629
2020-12-14	50.28	50.33	48.69	48.69	2175826
2020-12-15	48.99	49.84	48.63	49.57	1861153
2020-12-16	49.50	49.71	48.81	49.20	1937236
2020-12-17	49.79	49.84	48.93	49.38	3056404
2020-12-18	49.31	49.83	48.93	49.68	5635431
2020-12-21	49.02	49.49	48.73	49.37	1859094
2020-12-22	49.27	49.45	48.69	48.73	1600118
2020-12-23	49.02	49.56	48.84	49.35	1692926
2020-12-24	49.41	49.50	49.02	49.44	411610
2020-12-28	49.80	49.97	49.49	49.70	1205701
2020-12-29	49.85	49.93	49.10	49.45	1354217
2020-12-30	49.45	50.18	49.34	49.91	1533170
2020-12-31	50.04	50.51	49.80	50.41	1698888
2021-01-04	50.40	51.03	49.36	49.87	3086017
2021-01-05	49.90	51.16	49.73	50.84	3080253
2021-01-06	51.23	53.57	51.14	52.90	3366854
2021-01-07	53.00	53.33	52.32	52.43	2863123
2021-01-08	52.62	53.11	51.70	52.57	2909109
2021-01-11	51.83	52.48	51.68	52.04	2238823
2021-01-12	52.16	52.16	51.39	51.40	2523249
2021-01-13	51.27	52.33	50.89	51.77	4196966
2021-01-14	52.36	53.38	52.16	52.87	2373962
2021-01-15	52.55	52.77	51.58	52.20	2676777
2021-01-19	52.91	53.25	52.53	53.10	3321662
2021-01-20	53.45	53.99	52.79	53.50	2307413
2021-01-21	53.32	53.63	52.69	52.79	1812543
2021-01-22	52.38	53.11	51.92	52.82	1818820
2021-01-25	52.82	53.69	52.53	53.09	2556416
2021-01-26	53.10	53.30	51.83	52.18	2637844
2021-01-27	51.53	51.94	49.28	49.58	3744460
2021-01-28	49.93	51.31	49.58	51.01	2962057
2021-01-29	50.73	50.90	49.70	50.01	4765417
2021-02-01	50.48	50.75	50.18	50.48	2562254
2021-02-02	51.00	51.82	50.80	50.94	4181827
2021-02-03	50.99	51.58	50.76	51.44	2221708
2021-02-04	51.51	52.53	51.47	52.52	1874712
2021-02-05	53.03	53.31	52.68	52.93	2577556
2021-02-08	53.30	53.82	53.14	53.65	2232996
2021-02-09	53.75	54.70	53.37	54.48	2661307
2021-02-10	54.75	54.94	54.05	54.46	1975732
2021-02-11	54.48	54.95	53.96	54.92	2129787
2021-02-12	54.99	55.77	54.70	55.72	2166513
2021-02-16	56.06	56.91	55.80	56.05	2789468
2021-02-17	55.76	56.04	55.36	55.92	2547093
2021-02-18	55.63	56.35	55.54	55.82	2716996
2021-02-19	56.00	56.38	55.79	56.12	2402119
2021-02-22	56.30	57.19	56.12	56.85	2262022
2021-02-23	57.10	57.41	56.29	57.02	2539263
2021-02-24	57.24	58.63	57.10	58.48	2835777
2021-02-25	58.42	58.68	57.29	57.35	2435983
2021-02-26	57.12	57.54	56.47	56.58	2890647
2021-03-01	57.20	57.73	57.14	57.30	2100461
2021-03-02	57.38	57.84	57.01	57.37	2409549
2021-03-03	57.34	57.98	57.07	57.12	2597828
2021-03-04	57.14	57.37	54.94	55.49	3197162
2021-03-05	56.27	57.73	55.95	57.59	6637041
2021-03-08	57.77	58.90	57.09	57.76	2491641
2021-03-09	57.76	58.46	57.26	57.99	2982104
2021-03-10	58.00	58.79	57.70	58.39	2402961
2021-03-11	58.39	59.12	57.85	58.59	2784167
2021-03-12	58.83	58.87	58.20	58.25	2312622
2021-03-15	58.55	58.77	57.76	58.30	3115985
2021-03-16	58.15	58.47	57.41	57.78	1549488
2021-03-17	57.79	57.88	57.24	57.70	1665981
2021-03-18	57.90	58.38	57.38	57.61	2366397
2021-03-19	57.64	57.67	56.65	56.83	7885449
2021-03-22	55.82	56.44	55.60	56.43	3035177
2021-03-23	56.10	56.55	55.26	55.56	1831874
2021-03-24	55.74	56.87	55.73	55.92	2484578
2021-03-25	55.95	57.05	55.66	56.88	1874967
2021-03-26	57.17	57.93	56.82	57.91	1921997
2021-03-29	57.53	57.98	57.02	57.09	1798279
2021-03-30	57.17	58.34	57.17	57.90	2040650
2021-03-31	57.80	57.95	56.96	57.00	3201229
2021-04-01	57.13	57.90	57.06	57.65	2759431
2021-04-05	57.96	58.31	57.37	57.52	1922698
2021-04-06	57.64	58.30	57.32	58.04	2013204
2021-04-07	58.12	58.44	57.66	57.84	1719985
2021-04-08	57.67	58.16	57.61	58.14	1759884
2021-04-09	58.48	58.60	57.83	58.54	2420074
2021-04-12	58.80	58.94	58.29	58.59	1750856
2021-04-13	58.28	58.38	57.65	57.90	2077218
2021-04-14	58.00	58.75	57.79	58.55	2022131
2021-04-15	58.99	59.02	58.09	58.67	1734129
2021-04-16	59.14	59.58	58.64	59.45	1819157
2021-04-19	59.64	59.74	58.86	59.29	2089113
2021-04-20	59.29	59.48	58.28	58.71	1473435
2021-04-21	59.08	59.94	58.75	59.83	1941235
2021-04-22	59.46	59.67	58.74	58.87	2134948
2021-04-23	59.06	59.65	58.63	59.41	2148023
2021-04-26	59.63	60.71	59.48	59.98	3840730
2021-04-27	59.83	62.51	59.50	61.82	4741234
2021-04-28	62.30	63.31	61.90	63.10	3660743
2021-04-29	63.72	63.90	62.83	63.56	4124577
2021-04-30	63.43	63.43	62.69	63.13	3332014
2021-05-03	63.86	64.91	63.71	64.63	3359763
2021-05-04	64.60	65.42	64.49	65.10	3015382
2021-05-05	65.30	66.28	64.84	66.20	2446307
2021-05-06	66.60	66.87	65.66	66.69	3418006
2021-05-07	66.63	67.34	66.13	67.02	2852119
2021-05-10	67.26	68.68	67.26	67.63	4003800
2021-05-11	67.41	67.73	66.05	66.89	2383072
2021-05-12	66.76	67.23	66.25	66.50	2160277
2021-05-13	66.48	67.41	66.28	67.14	2709638
2021-05-14	67.56	67.89	67.29	67.66	1746322
2021-05-17	67.68	67.87	67.12	67.27	1914807
2021-05-18	67.35	68.04	67.00	67.03	1972972
2021-05-19	66.49	66.62	65.07	66.43	2290050
2021-05-20	66.43	66.59	66.01	66.14	2864502
2021-05-21	66.44	67.44	66.31	66.98	3776421
2021-05-24	67.05	67.20	66.58	66.62	2349110
2021-05-25	66.91	67.03	66.52	66.59	1935941
2021-05-26	66.33	66.61	65.57	66.49	3184122
2021-05-27	66.96	67.56	66.47	66.60	4793534
2021-05-28	66.91	66.91	66.43	66.53	1944189
2021-06-01	67.15	68.22	67.03	67.92	3118114
2021-06-02	68.22	68.23	67.42	67.92	2217989
2021-06-03	67.90	68.31	67.17	68.25	2162976
2021-06-04	68.47	68.98	68.35	68.77	1696525
2021-06-07	68.90	69.30	68.46	68.66	1698645
2021-06-08	68.48	68.92	68.10	68.73	1957822
2021-06-09	68.44	68.61	67.98	68.11	1343767
2021-06-10	68.36	68.48	67.10	67.23	2167922
2021-06-11	67.19	67.36	65.57	66.00	3061243
2021-06-14	65.83	65.90	64.83	65.22	1853065
2021-06-15	65.22	65.40	64.28	64.64	3015693
2021-06-16	64.55	64.59	63.82	63.99	2558319
2021-06-17	63.81	63.84	60.95	61.93	4029295
2021-06-18	61.37	61.43	60.52	60.66	5417273
2021-06-21	61.02	62.01	61.02	61.84	2560412
2021-06-22	62.05	62.13	61.37	61.64	2243409
2021-06-23	61.68	61.75	61.23	61.26	2133425
2021-06-24	61.50	62.00	61.25	61.69	1520229
2021-06-25	61.80	61.90	60.75	61.46	2501435
2021-06-28	61.52	61.70	60.73	60.79	2442160
2021-06-29	61.07	61.56	60.39	60.60	2257607
2021-06-30	60.50	60.80	60.18	60.60	2569464
2021-07-01	61.00	61.27	60.65	60.71	2828913
2021-07-02	60.79	60.90	60.24	60.63	1639904
2021-07-06	60.34	60.45	59.15	59.45	2042867
2021-07-07	59.10	60.00	58.95	59.90	1994674
2021-07-08	59.22	59.52	58.71	59.13	2083422
2021-07-09	59.90	60.48	59.76	60.32	2385680
2021-07-12	60.50	60.57	59.74	60.00	2049303
2021-07-13	59.90	60.20	59.09	59.24	1821764
2021-07-14	59.07	59.71	58.66	58.78	1522848
2021-07-15	58.57	59.14	58.52	59.02	1433635
2021-07-16	59.24	59.37	58.01	58.21	1788624
2021-07-19	57.61	58.01	56.91	57.45	2593266
2021-07-20	57.52	58.70	57.27	58.03	2322045
2021-07-21	58.27	58.77	57.92	58.10	3063245
2021-07-22	57.96	58.00	56.96	57.41	2263514
2021-07-23	57.57	58.15	57.29	58.01	1897078
2021-07-26	58.22	58.85	58.22	58.44	3221108
2021-07-27	59.05	59.83	57.53	58.85	3993836
2021-07-28	58.70	59.02	57.64	58.64	3210195
2021-07-29	59.30	59.74	58.96	59.60	2023323
2021-07-30	59.77	60.54	59.63	59.72	3611967
2021-08-02	59.93	60.70	59.33	59.36	2152396
2021-08-03	59.38	59.91	58.52	59.79	1481277
2021-08-04	59.57	59.57	58.51	58.75	2232752
2021-08-05	59.14	59.35	58.73	58.80	2331052
2021-08-06	59.19	60.44	59.19	60.29	3109980
2021-08-09	60.28	60.79	59.87	60.56	2585446
2021-08-10	60.60	61.44	60.50	61.41	2727096
2021-08-11	61.64	61.89	61.25	61.50	1882764
2021-08-12	61.50	61.92	61.15	61.82	1563113
2021-08-13	62.06	62.43	61.79	62.40	2472426
2021-08-16	62.22	62.78	61.92	62.31	2759738
2021-08-17	62.11	62.57	61.21	61.47	1962095
2021-08-18	61.12	61.70	60.87	60.90	1604602
2021-08-19	60.46	60.73	59.11	59.32	2244669
2021-08-20	59.18	59.37	58.50	58.94	4539699
2021-08-23	59.17	59.76	58.68	59.31	2008558
2021-08-24	59.32	59.96	59.08	59.61	1972762
2021-08-25	59.60	60.48	59.34	60.30	1381452
2021-08-26	60.27	60.28	59.56	59.74	1717299
2021-08-27	59.74	60.64	59.66	60.57	1443274
2021-08-30	60.54	60.65	60.05	60.07	1266881
2021-08-31	60.17	60.20	59.66	60.00	2889002
2021-09-01	60.21	60.21	58.96	59.66	1544056
2021-09-02	59.69	60.49	59.66	60.23	2027775
2021-09-03	60.23	60.35	59.69	60.20	1160835
2021-09-07	59.96	60.22	59.21	59.35	2386244
2021-09-08	59.19	59.97	58.44	59.87	2621110
2021-09-09	59.65	60.60	59.56	59.66	2103247
2021-09-10	59.85	60.33	59.60	59.89	2041563
2021-09-13	60.45	61.28	60.38	61.15	3271040
2021-09-14	61.41	61.66	60.33	60.38	2354740
2021-09-15	60.51	62.60	60.26	62.52	3194222
2021-09-16	62.50	63.26	62.08	63.00	3129474
2021-09-17	62.63	62.75	62.04	62.39	6144022
2021-09-20	61.15	61.64	59.75	60.52	3836547
2021-09-21	60.77	60.82	59.61	60.02	2601755
2021-09-22	60.64	60.86	58.60	58.99	4012369
2021-09-23	59.28	60.64	59.08	60.28	1797810
2021-09-24	59.99	60.57	59.70	59.76	2374325
2021-09-27	60.19	61.15	60.04	60.76	2542879
2021-09-28	60.97	61.61	60.51	60.57	2756908
2021-09-29	60.67	61.06	60.53	60.78	1962878
2021-09-30	61.02	61.12	59.99	60.01	2835178
2021-10-01	60.27	61.08	59.42	60.80	2240923
2021-10-04	60.93	62.01	60.87	61.16	2383534
2021-10-05	61.35	62.51	60.83	62.28	2128032
2021-10-06	61.99	62.34	60.89	62.30	1827990
2021-10-07	62.80	63.54	62.36	63.02	1925219
2021-10-08	63.31	63.78	62.82	63.29	2103471
2021-10-11	63.55	64.45	63.25	63.97	1955353
2021-10-12	63.30	63.68	62.99	63.39	2080189
2021-10-13	63.50	63.59	62.21	62.92	2172807
2021-10-14	63.45	64.21	62.65	64.17	1971722
2021-10-15	64.50	64.52	63.75	63.95	2149592
2021-10-18	63.81	64.56	63.11	63.80	1686113
2021-10-19	64.08	64.57	63.44	64.54	1553226
2021-10-20	64.84	65.26	64.30	64.84	2289957
2021-10-21	64.78	65.16	64.36	64.87	1488904
2021-10-22	64.93	66.44	64.93	66.22	1692194
2021-10-25	66.40	66.76	66.04	66.63	2424067
2021-10-26	66.65	66.78	65.22	65.36	3275966
2021-10-27	65.79	66.09	64.42	64.53	2638026
2021-10-28	64.60	65.15	64.08	64.84	2991941
2021-10-29	64.71	65.14	64.19	64.24	3301666
2021-11-01	64.51	64.62	63.45	63.61	3187330
2021-11-02	63.62	63.68	63.14	63.37	2782121
2021-11-03	63.00	64.91	62.58	64.90	4029075
2021-11-04	64.94	65.19	64.01	64.23	2174682
2021-11-05	64.69	65.08	63.98	64.49	2371542
2021-11-08	64.75	65.12	63.63	63.80	2563241
2021-11-09	63.84	64.47	63.45	64.43	1839309
2021-11-10	64.69	65.48	64.32	65.39	2792921
2021-11-11	65.49	66.31	65.34	66.14	1797858
2021-11-12	66.26	66.35	65.20	65.93	1510344
2021-11-15	66.43	66.98	65.88	66.58	2027590
2021-11-16	66.73	66.83	65.99	66.40	1983254
2021-11-17	66.18	66.25	65.55	65.66	1937421
2021-11-18	65.74	66.94	65.40	66.59	2630150
2021-11-19	66.60	66.80	65.02	65.34	4874509
2021-11-22	65.37	66.89	65.26	66.42	2553384
2021-11-23	66.47	66.98	65.90	66.75	2475862
2021-11-24	66.75	66.85	66.04	66.32	3321936
2021-11-26	64.93	64.94	63.88	64.40	2181763
2021-11-29	65.07	65.36	64.31	64.81	2149868
2021-11-30	63.81	64.01	62.20	62.21	4786189
2021-12-01	63.30	64.04	61.80	61.82	2172203
2021-12-02	62.05	62.97	61.86	62.40	2090727
2021-12-03	62.73	63.53	62.06	62.53	2294733
2021-12-06	63.16	63.77	62.74	63.11	2565655
2021-12-07	63.33	64.30	63.18	64.16	1685736
2021-12-08	64.17	64.62	63.95	64.13	1983090
2021-12-09	63.80	63.83	63.04	63.28	2231008
2021-12-10	63.84	64.08	63.27	63.45	2663347
2021-12-13	63.71	64.94	63.60	64.64	2888464
2021-12-14	64.66	65.71	64.50	64.85	2269576
2021-12-15	64.84	65.22	64.03	65.08	1898258
2021-12-16	65.35	66.85	65.26	66.17	2462413
2021-12-17	65.88	66.27	65.10	65.27	4944709
2021-12-20	64.71	64.71	63.04	64.22	2267854
2021-12-21	64.57	65.44	64.57	64.83	1958681
2021-12-22	64.85	65.22	64.40	64.62	1966274
2021-12-23	64.80	65.72	64.73	65.44	2921051
2021-12-27	65.54	66.09	65.25	66.07	1175967
2021-12-28	66.00	66.98	66.00	66.93	1049887
2021-12-29	67.05	67.46	66.87	67.01	1038504
2021-12-30	67.20	67.41	66.83	66.86	906890
2021-12-31	66.70	67.76	66.60	67.59	1330461
2022-01-03	67.60	68.16	67.37	67.89	2134362
2022-01-04	68.56	69.69	68.38	69.15	2898991
2022-01-05	69.21	69.67	68.57	68.61	2665390
2022-01-06	69.04	69.67	68.81	69.22	1920047
2022-01-07	69.34	69.86	68.95	69.81	2029241
2022-01-10	69.82	70.50	69.19	69.93	2583902
2022-01-11	70.20	70.57	69.57	70.48	2483057
2022-01-12	70.55	70.95	69.81	70.42	2224015
2022-01-13	70.65	71.23	70.59	70.90	1930753
2022-01-14	70.84	71.67	70.42	71.55	1757331
2022-01-18	70.96	71.52	70.47	71.27	2094017
2022-01-19	71.56	72.12	71.00	71.00	2638508
2022-01-20	71.09	71.41	68.81	68.89	3803827
2022-01-21	69.23	69.66	68.33	68.94	5093435
2022-01-24	68.40	68.82	66.70	68.59	4235602
2022-01-25	67.50	68.95	65.64	68.37	4188156
2022-01-26	69.99	72.52	69.63	72.27	6153437
2022-01-27	72.84	75.23	72.75	74.20	8204261
2022-01-28	74.16	75.96	74.00	75.92	5871339
2022-01-31	75.33	75.57	73.60	75.00	5621483
2022-02-01	75.20	75.75	74.74	75.53	2791260
2022-02-02	75.47	76.84	75.20	76.69	2841157
2022-02-03	76.01	76.46	75.15	75.67	2116161
2022-02-04	75.96	76.29	74.61	75.31	2435543
2022-02-07	75.91	76.29	75.27	75.98	2111628
2022-02-08	76.30	77.10	75.98	76.69	2416205
2022-02-09	77.20	77.82	77.02	77.28	3827846
2022-02-10	77.23	78.03	76.09	76.44	2423641
2022-02-11	76.42	77.40	75.84	76.47	2563798
2022-02-14	76.41	76.75	74.78	76.12	2637258
2022-02-15	76.15	77.19	76.03	76.80	2007140
2022-02-16	76.73	77.71	76.45	76.90	2292423
2022-02-17	76.07	76.87	75.65	76.65	1859005
2022-02-18	76.50	77.19	76.00	76.39	4011328
2022-02-22	76.51	77.28	76.08	76.71	3039849
2022-02-23	77.36	77.37	75.11	75.24	2054893
2022-02-24	74.14	75.98	73.35	75.85	3623337
2022-02-25	76.47	79.06	76.39	78.90	3479098
2022-02-28	77.59	78.79	77.44	78.45	4347553
2022-03-01	78.63	79.25	77.52	77.99	3285259
2022-03-02	78.67	80.59	78.62	80.28	2863687
2022-03-03	81.63	82.40	80.56	81.93	5261773
2022-03-04	81.52	83.11	80.85	82.80	5051206
2022-03-07	84.90	87.99	83.06	83.97	8597947
2022-03-08	84.10	86.40	83.09	83.13	5457612
2022-03-09	83.29	83.60	80.44	81.78	5769881
2022-03-10	81.69	84.45	81.09	84.31	3395904
2022-03-11	84.88	85.29	83.56	83.60	3017212
2022-03-14	84.00	84.15	81.11	82.57	3647294
2022-03-15	82.53	83.35	81.38	82.81	3693123
2022-03-16	82.90	82.90	80.02	81.45	4988985
2022-03-17	81.76	83.81	81.76	83.78	3530750
2022-03-18	83.71	84.04	82.22	83.98	9222139
2022-03-21	85.33	87.50	85.26	87.16	4747829
2022-03-22	87.50	87.81	86.58	87.56	3166292
2022-03-23	88.00	89.53	87.41	89.09	7256607
2022-03-24	89.50	91.10	89.24	90.43	5208250
2022-03-25	90.39	93.50	90.36	93.49	4800824
2022-03-28	92.98	93.10	91.57	92.35	3924037
2022-03-29	90.00	90.30	85.66	87.84	9529046
2022-03-30	88.33	89.80	88.33	89.30	3247894
2022-03-31	88.89	90.79	88.62	90.26	3966008
2022-04-01	90.66	91.49	90.25	91.17	2761976
2022-04-04	91.46	91.54	89.45	90.43	2826956
2022-04-05	90.20	91.46	90.07	90.90	3187377
2022-04-06	91.32	93.40	91.17	92.83	4388705
2022-04-07	92.83	94.45	92.18	93.98	2818367
2022-04-08	95.07	96.03	94.16	95.25	4721261
2022-04-11	96.91	96.99	94.51	94.57	3784557
2022-04-12	95.02	96.30	94.27	95.07	4400560
2022-04-13	95.28	96.15	93.91	95.55	2781572
2022-04-14	95.94	97.64	95.73	96.91	2459814
2022-04-18	95.76	97.70	95.31	96.46	3077880
2022-04-19	95.55	96.05	94.01	95.93	3848713
2022-04-20	96.06	98.44	95.65	98.22	3258588
2022-04-21	98.71	98.88	95.79	96.05	3600323
2022-04-22	95.96	96.12	92.02	92.18	4111629
2022-04-25	91.50	91.75	88.76	90.96	5029825
2022-04-26	94.61	95.97	89.96	90.64	7081137
2022-04-27	92.81	95.55	89.62	93.92	7217626
2022-04-28	94.67	94.73	91.16	92.51	5021087
2022-04-29	91.98	92.73	89.39	89.56	6341737
2022-05-02	90.21	90.45	88.00	89.31	3578577
2022-05-03	89.29	90.88	88.84	89.76	3859570
2022-05-04	90.24	91.30	88.92	91.15	3413627
2022-05-05	91.15	91.71	88.31	89.41	2934751
2022-05-06	88.91	90.14	88.37	89.73	2597604
2022-05-09	88.52	88.55	83.99	84.36	4328991
2022-05-10	85.31	88.09	84.09	84.97	4026631
2022-05-11	85.13	86.51	84.11	84.36	3592321
2022-05-12	84.20	84.57	82.56	84.44	3508297
2022-05-13	85.38	85.99	84.42	85.39	2895646
2022-05-16	85.84	87.49	85.84	86.78	3816850
2022-05-17	87.63	89.07	86.35	88.63	5854666
2022-05-18	88.20	88.46	84.18	84.54	4800020
2022-05-19	83.37	84.72	81.45	83.86	4326841
2022-05-20	84.56	85.36	82.29	84.00	4850302
2022-05-23	84.99	87.29	84.94	86.57	3171619
2022-05-24	86.40	87.91	85.71	87.76	2657443
2022-05-25	87.63	89.39	87.54	88.77	2732158
2022-05-26	89.40	89.50	87.64	88.31	3482641
2022-05-27	88.12	88.95	86.76	88.93	2790838
2022-05-31	89.41	91.81	89.09	90.82	8762162
2022-06-01	90.89	91.21	85.71	86.67	4459141
2022-06-02	86.66	89.28	86.36	89.28	2989195
2022-06-03	89.00	89.33	87.48	87.91	2381198
2022-06-06	88.41	88.92	87.65	88.41	1976053
2022-06-07	87.64	89.71	87.17	89.52	2037084
2022-06-08	89.00	89.54	88.23	88.61	1694044
2022-06-09	88.24	88.61	85.86	85.98	2042867
2022-06-10	85.00	86.23	84.09	84.68	2706480
2022-06-13	82.87	83.58	81.57	82.01	3099927
2022-06-14	82.41	82.92	81.55	82.67	2525769
2022-06-15	83.20	83.44	81.47	82.28	3131792
2022-06-16	81.00	81.00	78.50	79.03	3485635
2022-06-17	79.38	79.97	76.80	77.31	9168421
2022-06-21	79.47	79.58	78.32	79.40	3138668
2022-06-22	78.02	78.60	77.35	77.43	2846146
2022-06-23	77.49	77.49	71.60	71.75	6445189
2022-06-24	71.90	74.72	71.55	74.52	12491842
2022-06-27	75.05	76.57	74.60	76.04	3615547
2022-06-28	76.56	78.29	75.66	75.99	2727212
2022-06-29	76.65	77.57	76.33	77.24	3522454
2022-06-30	76.30	78.08	75.89	77.60	3971470
2022-07-01	77.51	77.76	74.88	76.41	2603690
2022-07-05	74.61	74.97	71.16	72.38	4154008
2022-07-06	72.54	73.13	70.77	72.22	2842744
2022-07-07	73.62	75.73	73.51	74.40	2993164
2022-07-08	74.81	75.30	73.23	73.34	2568393
2022-07-11	72.95	73.68	72.52	72.63	1896094
2022-07-12	71.91	73.98	71.55	72.85	2016461
2022-07-13	72.47	73.30	72.00	72.69	2093000
2022-07-14	71.16	71.92	70.02	71.70	3104058
2022-07-15	72.35	72.58	71.15	72.00	2048714
2022-07-18	72.71	73.85	72.35	72.55	2211818
2022-07-19	72.95	74.03	72.65	73.83	1862769
2022-07-20	73.25	74.75	72.84	74.57	1988136
2022-07-21	74.01	74.34	73.38	74.02	1548206
2022-07-22	74.00	74.70	73.40	73.84	1480759
2022-07-25	74.80	76.43	74.37	75.62	2709788
2022-07-26	78.28	80.00	76.65	78.92	5602522
2022-07-27	78.25	80.86	77.63	80.45	4388885
2022-07-28	79.93	81.07	78.99	79.35	3022240
2022-07-29	79.83	82.84	79.81	82.77	4656048
2022-08-01	82.89	84.82	82.76	84.26	3843609
2022-08-02	84.07	84.43	82.65	82.79	3187804
2022-08-03	82.44	82.85	81.46	82.25	2538284
2022-08-04	81.83	82.58	81.38	82.02	2413353
2022-08-05	81.87	83.80	81.48	82.76	2178526
2022-08-08	82.90	83.34	82.25	82.49	2522069
2022-08-09	82.90	84.00	82.52	82.86	1751556
2022-08-10	83.46	84.30	83.20	83.60	2005479
2022-08-11	84.15	85.06	83.81	84.14	1731819
2022-08-12	84.61	86.67	84.51	86.60	2339324
2022-08-15	85.24	86.29	84.12	85.73	1765951
2022-08-16	85.71	86.76	85.50	86.58	1758530
2022-08-17	86.11	86.82	85.59	86.35	1232454
2022-08-18	86.58	87.81	86.53	87.62	1485639
2022-08-19	87.50	87.88	86.64	87.23	1837923
2022-08-22	85.97	87.07	85.76	86.54	1775373
2022-08-23	86.65	88.30	86.25	88.05	1747247
2022-08-24	87.88	89.18	86.65	88.64	2107333
2022-08-25	89.29	90.97	88.98	90.91	2446042
2022-08-26	90.91	90.94	89.50	89.56	2285811
2022-08-29	88.92	91.44	88.72	90.76	1876525
2022-08-30	90.34	90.35	87.26	87.57	2615264
2022-08-31	87.16	88.88	86.56	87.89	3482136
2022-09-01	87.12	87.86	86.72	87.58	2486606
2022-09-02	88.76	89.79	87.30	87.61	2668998
2022-09-06	87.97	88.36	85.53	85.70	3143036
2022-09-07	85.00	87.44	84.60	87.23	2802433
2022-09-08	86.79	90.32	86.79	90.29	3908989
2022-09-09	90.76	92.26	90.31	91.47	3674674
2022-09-12	91.69	91.95	86.97	88.21	4826771
2022-09-13	86.90	88.69	85.89	86.35	2781884
2022-09-14	85.98	86.85	85.36	86.17	2824680
2022-09-15	86.03	86.46	85.07	85.26	2245369
2022-09-16	84.96	85.48	84.08	84.77	5615898
2022-09-19	83.89	87.33	83.76	87.33	2584394
2022-09-20	86.71	87.01	85.43	86.75	1916307
2022-09-21	87.90	88.62	86.00	86.00	2087907
2022-09-22	86.55	87.01	85.57	86.07	2400147
2022-09-23	84.51	84.51	80.24	81.65	3590182
2022-09-26	81.20	83.24	80.96	81.51	3083997
2022-09-27	82.69	83.29	80.43	80.82	3583975
2022-09-28	81.23	83.39	80.42	82.91	2075110
2022-09-29	82.43	82.61	80.16	80.61	1818748
2022-09-30	81.09	81.85	80.25	80.45	2436208
2022-10-03	81.36	83.22	80.92	83.03	2619010
2022-10-04	84.18	85.85	84.06	85.70	2378868
2022-10-05	85.02	87.12	84.76	86.27	2244312
2022-10-06	85.62	87.12	85.24	85.75	2512421
2022-10-07	84.98	86.04	84.33	85.44	2396156
2022-10-10	86.81	87.60	85.87	86.61	2261733
2022-10-11	85.93	87.56	84.69	86.30	2587197
2022-10-12	86.30	86.91	83.81	86.03	4447111
2022-10-13	84.81	88.96	84.50	88.84	2066521
2022-10-14	89.23	89.23	83.30	83.38	2997670
2022-10-17	84.75	86.19	84.75	85.76	2484259
2022-10-18	86.66	87.94	86.33	87.77	1912580
2022-10-19	87.98	88.71	87.42	88.35	1786772
2022-10-20	89.00	89.71	88.03	88.33	3182210
2022-10-21	87.62	90.06	87.24	89.69	2223011
2022-10-24	89.99	90.46	89.11	89.28	2253123
2022-10-25	90.23	91.66	88.56	91.14	4168153
2022-10-26	92.07	94.13	91.89	93.59	3741650
2022-10-27	94.27	96.13	93.79	94.13	3210633
2022-10-28	94.02	95.46	93.44	94.88	1901058
2022-10-31	95.31	97.84	95.21	96.98	4720755
2022-11-01	97.36	97.98	96.37	97.53	2324205
2022-11-02	95.95	97.89	94.89	95.80	2797291
2022-11-03	95.48	97.23	94.36	96.28	1992866
2022-11-04	97.88	98.28	94.98	95.19	2787144
2022-11-07	95.20	95.66	94.27	95.60	2821912
2022-11-08	95.81	96.79	95.21	96.39	2132866
2022-11-09	95.79	96.20	92.62	93.06	2478303
2022-11-10	95.40	95.90	93.44	94.28	2526530
2022-11-11	94.72	95.22	91.74	93.07	2537863
2022-11-14	93.39	96.08	93.10	93.88	2871696
2022-11-15	94.68	94.85	92.96	94.53	2778894
2022-11-16	94.01	95.70	93.80	95.19	2010234
2022-11-17	94.42	95.13	93.84	94.60	1803671
2022-11-18	95.03	95.61	94.11	95.15	1983766
2022-11-21	95.25	97.39	94.17	96.11	3572401
2022-11-22	96.80	97.78	96.31	97.67	2354671
2022-11-23	97.39	98.12	96.67	96.78	1657781
2022-11-25	97.27	97.55	96.85	97.40	748773
2022-11-28	96.93	97.45	95.97	96.25	2120974
2022-11-29	96.69	97.81	96.03	96.45	1661365
2022-11-30	96.96	97.85	95.05	97.50	4193514
2022-12-01	97.70	97.90	91.21	91.32	5141188
2022-12-02	91.01	92.15	90.16	91.71	3558362
2022-12-05	90.72	92.46	89.95	90.77	3663645
2022-12-06	90.67	92.09	89.84	90.85	2664401
2022-12-07	91.22	93.37	91.20	93.17	3130873
2022-12-08	94.00	94.15	91.76	92.40	1955974
2022-12-09	92.50	93.38	91.83	91.88	2764088
2022-12-12	92.04	93.51	91.22	93.33	2011106
2022-12-13	94.40	94.70	92.62	93.23	2333344
2022-12-14	94.28	94.61	92.59	92.80	2777178
2022-12-15	92.10	93.27	91.97	92.42	2661647
2022-12-16	91.57	92.79	90.53	92.31	8366202
2022-12-19	93.00	94.17	91.78	92.65	1965671
2022-12-20	92.72	93.91	92.30	92.94	1993272
2022-12-21	93.23	94.49	92.61	94.27	1497233
2022-12-22	94.12	94.26	91.96	93.49	1378415
2022-12-23	93.92	94.65	93.65	94.62	1106755
2022-12-27	94.99	96.16	94.95	95.91	1465612
2022-12-28	95.90	95.90	93.16	93.62	1576641
2022-12-29	93.88	94.21	93.03	93.12	1497263
2022-12-30	92.37	93.08	92.05	92.85	1659294
2023-01-03	92.75	92.85	89.02	89.65	2286020
2023-01-04	89.41	89.41	86.06	86.39	5116497
2023-01-05	86.17	86.39	83.55	84.23	5359004
2023-01-06	84.89	86.39	84.44	85.95	4058687
2023-01-09	86.00	87.05	85.31	85.37	3936106
2023-01-10	85.68	86.40	85.17	86.23	2614994
2023-01-11	86.76	86.84	86.02	86.68	2692749
2023-01-12	86.80	87.64	86.16	87.39	2813154
2023-01-13	87.00	88.71	87.00	88.40	2488273
2023-01-17	88.56	89.32	88.08	88.09	2744575
2023-01-18	88.00	88.31	84.89	85.00	3522700
2023-01-19	85.18	87.00	85.09	85.31	3148538
2023-01-20	85.39	85.63	83.96	84.75	10151391
2023-01-23	84.70	84.72	83.24	84.35	4333122
2023-01-24	84.65	85.91	83.10	85.77	2458202
2023-01-25	84.83	85.60	84.14	85.57	3000432
2023-01-26	86.09	86.26	82.81	84.90	4499614
2023-01-27	85.30	85.67	83.34	83.63	3527733
2023-01-30	83.13	83.33	81.93	82.25	4036494
2023-01-31	81.56	82.98	81.11	82.85	5008056
2023-02-01	82.74	83.84	82.53	83.37	5673931
2023-02-02	82.37	83.00	81.09	82.31	5729365
2023-02-03	83.00	83.69	82.07	82.28	2702855
2023-02-06	82.30	82.93	82.00	82.56	2881388
2023-02-07	82.35	82.75	81.71	82.21	3326389
2023-02-08	81.99	82.99	81.22	81.60	3082890
2023-02-09	81.74	86.14	80.30	80.60	3743348
2023-02-10	81.43	82.32	81.17	82.09	3444448
2023-02-13	82.11	82.21	81.16	81.90	3888583
2023-02-14	82.30	82.46	81.39	81.78	2379642
2023-02-15	81.50	82.00	81.05	81.74	3077796
2023-02-16	81.32	82.14	81.28	81.42	2409701
2023-02-17	81.28	81.64	80.89	81.59	2364086
2023-02-21	81.24	81.92	81.16	81.40	2261102
2023-02-22	81.94	82.35	81.45	81.61	3531894
2023-02-23	82.26	83.00	81.45	82.05	3186204
2023-02-24	82.04	82.04	81.03	81.44	2870639
2023-02-27	81.60	81.99	81.06	81.19	2279811
2023-02-28	80.91	80.91	78.95	79.60	5926223
2023-03-01	79.64	79.85	78.81	79.24	2987589
2023-03-02	79.26	81.00	79.02	80.57	2772562
2023-03-03	80.31	81.30	80.11	81.06	1866882
2023-03-06	80.96	81.42	80.53	81.40	2764587
2023-03-07	81.12	81.31	79.30	79.73	2400989
2023-03-08	79.82	80.05	79.21	79.91	1667310
2023-03-09	80.08	80.37	77.71	77.99	2704901
2023-03-10	77.50	78.21	76.39	76.66	4202018
2023-03-13	76.00	77.84	75.36	77.22	3608223
2023-03-14	78.36	79.35	78.01	78.95	3257804
2023-03-15	77.61	77.82	76.01	76.81	3395636
2023-03-16	76.01	76.52	75.21	76.47	3314115
2023-03-17	76.44	76.44	73.98	74.26	6452405
2023-03-20	74.79	77.47	74.50	76.93	3646463
2023-03-21	77.79	77.94	77.00	77.69	2506340
2023-03-22	77.95	78.55	76.96	76.97	2721637
2023-03-23	77.22	77.75	74.63	75.13	3030936
2023-03-24	74.71	76.76	74.17	76.61	2329495
2023-03-27	77.76	78.27	76.93	77.75	2406481
2023-03-28	77.89	79.05	77.88	78.55	2037041
2023-03-29	79.47	79.68	78.75	78.99	2011807
2023-03-30	79.25	79.70	78.96	79.47	2526053
2023-03-31	79.96	80.45	79.15	79.66	3416555
2023-04-03	79.60	81.23	79.60	80.42	2094556
2023-04-04	80.37	80.77	78.97	79.38	1962618
2023-04-05	79.16	79.56	78.65	79.41	2281538
2023-04-06	79.45	79.48	78.13	78.74	2413943
2023-04-10	78.83	80.24	78.83	80.05	2108630
2023-04-11	80.23	81.84	80.21	81.39	2521976
2023-04-12	81.39	81.80	80.99	81.11	2432018
2023-04-13	80.92	81.59	80.35	81.22	2154793
2023-04-14	81.90	82.85	81.58	81.79	2548907
2023-04-17	81.99	82.29	81.63	82.20	1654922
2023-04-18	82.03	82.70	81.99	82.55	1807095
2023-04-19	82.86	82.95	81.41	81.95	2168249
2023-04-20	81.36	81.71	80.63	81.00	1932330
2023-04-21	81.48	81.52	80.47	80.50	2160059
2023-04-24	80.81	81.47	80.49	80.80	2502094
2023-04-25	78.50	79.05	75.62	75.90	5777568
2023-04-26	75.82	77.69	75.27	77.03	3457720
2023-04-27	76.70	78.59	76.59	78.01	3294076
2023-04-28	77.56	78.18	77.30	78.08	3474652
2023-05-01	78.24	78.66	77.58	77.80	1872505
2023-05-02	77.09	77.09	74.97	75.52	3479628
2023-05-03	75.82	76.38	74.93	75.02	2590068
2023-05-04	74.78	75.47	73.76	74.22	3434901
2023-05-05	74.84	76.17	74.73	75.96	2507927
2023-05-08	76.28	76.53	75.25	75.40	2272842
2023-05-09	75.00	75.40	74.29	75.02	2464161
2023-05-10	75.23	75.62	74.41	74.64	3108159
2023-05-11	74.26	75.35	74.08	74.90	2640497
2023-05-12	74.99	75.50	74.66	75.38	1913394
2023-05-15	75.68	76.23	75.39	75.61	2630468
2023-05-16	75.25	75.46	73.13	73.15	2659466
2023-05-17	73.40	73.54	72.39	73.05	2718992
2023-05-18	72.72	72.85	71.75	72.79	3053483
2023-05-19	73.19	73.51	72.55	73.23	2732195
2023-05-22	73.69	73.89	72.84	73.44	2975404
2023-05-23	73.50	75.52	73.33	75.05	3076027
2023-05-24	75.10	75.21	72.81	72.85	2381926
2023-05-25	72.20	74.29	71.93	73.72	3812410
2023-05-26	73.88	74.22	72.45	72.73	2858609
2023-05-30	72.22	72.48	70.96	71.43	3055626
2023-05-31	70.95	71.38	70.34	70.65	5709511
2023-06-01	70.97	71.04	69.92	70.55	2613159
2023-06-02	71.26	72.04	70.93	71.97	2311297
2023-06-05	72.19	72.17	71.24	71.27	1907055
2023-06-06	71.01	72.50	71.01	72.39	1905650
2023-06-07	72.22	74.15	71.64	73.36	3023885
2023-06-08	73.36	73.36	71.17	72.20	2701603
2023-06-09	72.15	73.16	71.79	72.54	2281185
2023-06-12	72.62	73.57	72.08	73.17	2772787
2023-06-13	73.25	74.48	73.25	74.28	2601431
2023-06-14	74.95	75.17	72.81	73.15	3166134
2023-06-15	73.19	74.90	73.07	74.56	3366903
2023-06-16	74.90	76.00	74.47	75.48	5529649
2023-06-20	75.00	75.17	73.47	74.08	3379238
2023-06-21	73.62	74.77	72.45	73.46	3440991
2023-06-22	74.20	74.20	72.51	73.06	2472849
2023-06-23	72.78	73.16	72.53	72.90	3636747
2023-06-26	72.99	73.82	72.95	73.64	2512743
2023-06-27	73.29	74.05	72.70	73.89	2187971
2023-06-28	73.76	74.21	73.21	73.94	2473449
2023-06-29	73.96	75.73	73.96	74.62	2189989
2023-06-30	74.90	75.86	74.06	75.56	2942928
2023-07-03	75.69	77.17	75.59	76.73	1485077
2023-07-05	76.46	77.59	76.28	77.42	2412817
2023-07-06	76.69	77.28	76.52	77.04	3300997
2023-07-07	76.62	78.50	76.56	78.01	3257142
2023-07-10	78.07	79.29	78.07	78.54	3159244
2023-07-11	78.93	80.60	78.86	80.47	2769446
2023-07-12	80.80	80.88	78.63	78.73	2982551
2023-07-13	79.03	79.43	78.39	79.17	2194909
2023-07-14	79.66	79.66	78.08	78.20	1869822
2023-07-17	78.63	79.76	78.27	79.56	2441670
2023-07-18	79.58	81.62	79.42	80.75	2793932
2023-07-19	81.03	81.57	80.31	81.00	2329476
2023-07-20	81.88	82.88	81.63	82.63	2934478
2023-07-21	82.96	82.99	82.10	82.14	2537899
2023-07-24	82.55	83.74	82.31	83.11	3059790
2023-07-25	83.24	86.30	82.71	86.05	4330529
2023-07-26	86.80	87.30	86.33	86.90	3134592
2023-07-27	86.90	87.29	85.47	85.79	2676496
2023-07-28	86.28	86.49	85.91	86.39	1621261
2023-07-31	86.99	87.00	84.36	84.96	5483671
2023-08-01	84.43	85.23	83.89	84.98	2293265
2023-08-02	84.49	85.88	84.30	84.79	2793546
2023-08-03	84.49	85.51	84.29	84.97	2134221
2023-08-04	85.54	87.00	85.51	85.55	3437566
2023-08-07	85.55	87.29	85.40	87.21	2750786
2023-08-08	86.34	86.79	85.16	86.44	2371468
2023-08-09	86.85	86.85	85.69	85.85	1836986
2023-08-10	85.97	86.89	85.47	85.90	2023184
2023-08-11	85.87	85.89	84.40	84.82	2270699
2023-08-14	84.73	85.01	84.32	84.49	1859756
2023-08-15	84.11	84.39	82.34	82.43	2020759
2023-08-16	82.26	82.69	82.02	82.17	1908831
2023-08-17	82.62	83.15	82.22	82.54	1547336
2023-08-18	82.09	83.03	82.00	82.83	1738608
2023-08-21	82.98	83.00	81.99	82.51	2490128
2023-08-22	82.52	82.71	80.70	80.77	2012008
2023-08-23	80.55	81.16	79.69	81.13	2060280
2023-08-24	81.07	81.45	80.23	80.33	2282309
2023-08-25	80.75	81.10	80.18	80.83	3717567
2023-08-28	81.13	81.87	80.60	80.87	2269357
2023-08-29	81.21	81.66	80.04	81.61	2177986
2023-08-30	81.57	81.70	80.74	80.75	2969088
2023-08-31	80.87	80.87	79.27	79.30	4174920
2023-09-01	79.84	80.48	79.22	79.79	3572251
2023-09-05	79.54	80.00	78.53	78.88	3243841
2023-09-06	78.80	78.86	77.04	77.46	3563871
2023-09-07	77.50	78.60	77.23	78.53	3058794
2023-09-08	78.80	79.51	78.58	78.81	2984137
2023-09-11	79.11	79.57	78.32	78.74	2832182
2023-09-12	79.13	80.13	79.13	79.70	2910829
2023-09-13	80.16	80.34	79.24	79.64	2934621
2023-09-14	80.09	80.97	80.00	80.65	3454207
2023-09-15	80.53	80.71	78.68	79.35	10347027
2023-09-18	79.69	79.92	79.05	79.19	3062050
2023-09-19	79.32	79.49	78.88	79.10	3324461
2023-09-20	79.45	80.15	79.28	79.38	1961654
2023-09-21	79.39	79.52	78.74	78.88	2637750
2023-09-22	78.67	78.92	76.87	76.98	2102718
2023-09-25	76.66	77.33	76.66	77.30	1634091
2023-09-26	76.79	77.13	75.83	76.07	2200183
2023-09-27	76.15	76.74	75.42	76.36	2272219
2023-09-28	76.44	77.14	75.82	76.04	2149403
2023-09-29	76.28	76.33	74.92	75.42	2366522
2023-10-02	74.80	75.17	73.51	74.20	2518755
2023-10-03	73.98	74.43	73.56	73.81	1870775
2023-10-04	73.80	73.82	72.96	73.47	1704626
2023-10-05	73.43	73.88	72.99	73.13	1555790
2023-10-06	72.62	73.06	71.41	72.86	2094446
2023-10-09	72.86	74.35	72.86	73.90	1845340
2023-10-10	74.44	74.88	73.94	74.15	2159088
2023-10-11	74.28	74.76	73.29	73.70	1981919
2023-10-12	73.80	73.88	72.01	72.77	1898172
2023-10-13	72.70	73.48	72.69	73.32	1699433
2023-10-16	74.00	74.56	73.38	74.52	2042130
2023-10-17	73.67	75.51	73.59	75.20	1916124
2023-10-18	75.00	76.06	74.46	74.52	1919179
2023-10-19	74.49	74.71	73.61	73.84	2164068
2023-10-20	74.04	74.24	72.83	72.85	2457327
2023-10-23	72.74	73.34	72.37	72.40	2718577
2023-10-24	71.68	72.63	69.46	69.47	5912145
2023-10-25	69.73	71.17	69.31	71.05	3672119
2023-10-26	71.13	72.47	71.09	71.85	3319356
2023-10-27	71.61	71.84	69.69	70.04	2915415
2023-10-30	70.40	71.75	70.35	71.42	2333266
2023-10-31	71.53	72.02	71.30	71.57	2627028
2023-11-01	71.85	72.24	71.22	71.37	2516335
2023-11-02	71.43	72.59	71.12	72.42	2547344
2023-11-03	73.05	73.70	72.72	72.91	2330758
2023-11-06	72.91	73.37	72.45	72.56	2911083
2023-11-07	72.38	72.64	71.97	72.11	2575380
2023-11-08	72.06	72.49	71.58	72.03	3073499
2023-11-09	72.41	72.58	71.80	72.16	2956005
2023-11-10	72.30	73.23	71.99	72.50	8578331
2023-11-13	72.48	73.08	72.36	72.59	2854392
2023-11-14	73.04	74.46	73.04	73.86	3218530
2023-11-15	74.27	75.17	74.18	74.24	3112941
2023-11-16	73.80	74.13	73.46	73.92	2902273
2023-11-17	74.36	74.54	73.57	73.96	2859259
2023-11-20	73.67	74.20	73.51	73.61	3316571
2023-11-21	73.78	74.03	73.40	73.73	3146356
2023-11-22	73.43	74.41	73.11	74.33	2440647
2023-11-24	74.48	75.33	74.11	74.30	1171471
2023-11-27	74.00	74.07	73.19	73.19	2854226
2023-11-28	73.19	74.24	72.86	74.05	2834123
2023-11-29	74.01	74.12	73.06	73.19	2702613
2023-11-30	73.47	74.11	73.27	73.73	5546414
2023-12-01	73.76	75.29	73.72	75.08	2722417
2023-12-04	74.58	75.57	74.42	74.63	4183851
2023-12-05	74.29	74.70	73.96	74.14	2888840
2023-12-06	73.96	74.19	73.08	73.19	3188626
2023-12-07	73.55	74.56	73.31	73.83	3030820
2023-12-08	74.13	74.69	73.70	73.75	2903785
2023-12-11	73.85	75.20	73.62	75.08	2936763
2023-12-12	75.00	75.10	74.01	74.58	2588162
2023-12-13	74.40	75.43	72.53	75.26	4365154
2023-12-14	75.48	77.35	75.48	76.42	3863750
2023-12-15	76.44	76.62	75.58	75.75	11609689
2023-12-18	75.40	75.60	72.17	72.34	6458535
2023-12-19	72.65	74.17	72.55	73.94	3770412
2023-12-20	73.34	73.45	70.60	70.68	5051194
2023-12-21	70.70	71.22	70.06	70.93	3827780
2023-12-22	71.11	72.14	71.11	71.46	3018564
2023-12-26	71.55	72.60	71.55	72.39	1892498
2023-12-27	72.08	72.36	71.76	72.17	2372946
2023-12-28	71.99	72.48	71.93	72.27	2389711
2023-12-29	72.15	72.41	71.77	72.22	2195895
2024-01-02	72.35	73.23	72.18	72.76	3072643
2024-01-03	72.48	74.02	72.19	73.13	3760862
2024-01-04	73.15	73.25	71.72	71.75	3442226
2024-01-05	71.37	72.00	70.29	70.81	2926152
2024-01-08	70.34	71.08	69.77	71.06	3087489
2024-01-09	70.94	70.99	70.09	70.67	2875089
2024-01-10	70.68	70.89	69.30	69.33	3480556
2024-01-11	69.27	69.76	69.01	69.47	2739543
2024-01-12	70.00	70.51	69.40	69.56	2548690
2024-01-16	69.78	69.85	68.85	69.10	2941335
2024-01-17	68.50	69.51	68.35	68.92	2564585
2024-01-18	68.68	68.85	68.16	68.74	2609750
2024-01-19	68.76	68.81	68.00	68.19	5030231
2024-01-22	56.88	57.76	51.49	51.69	47394172
2024-01-23	52.23	54.19	51.81	52.31	24466637
2024-01-24	52.31	54.27	51.94	52.63	13638876
2024-01-25	52.63	53.11	50.72	51.38	13214249
2024-01-26	52.01	52.49	51.16	52.05	10795844
2024-01-29	53.91	55.15	53.07	54.94	11737431
2024-01-30	55.10	56.15	54.72	56.00	7266997
2024-01-31	55.95	56.26	55.23	55.58	10987683
2024-02-01	55.68	56.79	55.56	56.76	5654064
2024-02-02	56.60	56.83	55.67	55.69	4745507
2024-02-05	54.80	55.00	52.87	52.96	10606345
2024-02-06	53.03	54.02	52.82	52.87	5787722
2024-02-07	52.63	53.17	52.28	52.88	4051575
2024-02-08	52.90	53.04	52.32	52.70	3476798
2024-02-09	52.70	53.26	52.33	53.05	5519041
2024-02-12	53.22	53.86	53.15	53.74	3651786
2024-02-13	53.50	54.17	52.47	52.47	5274417
2024-02-14	52.55	53.32	52.45	53.27	3746378
2024-02-15	53.26	54.73	53.25	54.31	3826429
2024-02-16	54.30	54.52	53.36	53.65	3302726
2024-02-20	53.52	53.85	52.74	53.40	4459613
2024-02-21	53.30	53.93	53.10	53.90	3142028
2024-02-22	53.58	53.91	52.95	53.70	6515534
2024-02-23	53.50	53.92	53.00	53.45	3106102
2024-02-26	53.44	53.60	53.03	53.17	3044212
2024-02-27	53.42	53.78	52.70	52.79	3783297
2024-02-28	52.80	53.48	52.65	53.01	3027925
2024-02-29	53.54	53.88	52.80	53.11	4941720
2024-03-01	54.64	54.75	53.55	54.24	8080075
2024-03-04	54.25	54.39	52.92	53.22	4712554
2024-03-05	52.96	53.73	52.89	53.46	4131427
2024-03-06	53.76	54.39	53.61	54.15	3473570
2024-03-07	54.38	55.83	53.40	54.25	11253202
2024-03-08	54.21	55.24	53.95	54.81	4757405
2024-03-11	54.69	55.56	54.67	54.91	5209637
2024-03-12	57.08	58.46	56.68	57.07	10925983
2024-03-13	57.50	59.32	57.45	58.27	14417842
2024-03-14	58.39	59.59	57.67	58.21	8970289
2024-03-15	57.77	59.78	57.71	59.31	14039579
2024-03-18	59.10	61.10	59.10	60.41	7266318
2024-03-19	60.16	61.23	60.16	61.03	6668922
2024-03-20	61.03	61.77	60.89	61.31	5097610
2024-03-21	61.51	62.99	61.47	62.47	6053405
2024-03-22	63.00	63.09	61.60	62.00	4434165
2024-03-25	62.10	63.08	62.01	62.51	4296609
2024-03-26	62.61	62.61	61.71	61.82	3903457
2024-03-27	62.11	63.17	62.08	62.99	4083122
2024-03-28	63.09	63.42	62.63	62.81	4120593
2024-04-01	63.10	63.34	62.26	62.35	3307718
2024-04-02	62.46	63.28	62.33	62.70	3742281
2024-04-03	62.50	62.90	61.97	62.65	4097850
2024-04-04	63.25	63.68	62.92	63.24	3967987
2024-04-05	63.01	63.63	62.97	63.46	3348024
2024-04-08	63.73	63.95	63.16	63.18	3108156
2024-04-09	63.20	64.09	63.20	63.90	4067569
2024-04-10	63.44	64.07	63.09	63.89	3704607
2024-04-11	63.97	64.08	62.39	62.57	3408198
2024-04-12	62.36	62.50	60.81	60.97	3413268
2024-04-15	61.35	61.58	60.17	60.52	3154657
2024-04-16	60.68	60.72	59.88	60.27	3032359
2024-04-17	60.36	61.11	60.22	60.42	2400438
2024-04-18	60.51	61.88	60.31	61.72	3066959
2024-04-19	61.85	62.91	61.61	62.60	7990042
2024-04-22	62.50	62.96	61.56	62.50	3169848
2024-04-23	61.99	62.29	61.51	61.79	3195263
2024-04-24	61.02	61.81	60.42	61.56	3708643
2024-04-25	61.80	61.95	60.61	61.00	2726549
2024-04-26	60.72	61.00	60.08	60.10	2708830
2024-04-29	60.21	60.79	60.21	60.69	2981751
2024-04-30	60.78	60.78	57.36	58.66	6731024
2024-05-01	58.55	59.77	58.24	58.37	5208381
2024-05-02	58.73	59.46	58.26	59.35	3746151
2024-05-03	59.31	59.68	58.86	59.17	3273862
2024-05-06	59.47	60.25	58.92	60.19	4187701
2024-05-07	60.80	61.63	60.72	61.59	4171760
2024-05-08	61.25	62.48	61.06	62.03	4275457
2024-05-09	62.21	62.67	61.97	62.44	4173125
2024-05-10	62.64	63.06	62.24	62.98	2924338
2024-05-13	63.11	63.69	62.50	62.63	3690472
2024-05-14	62.98	62.98	61.32	61.17	3959809
2024-05-15	61.15	61.32	59.79	60.08	4165376
2024-05-16	60.15	62.12	60.15	61.59	4691732
2024-05-17	61.77	61.91	61.11	61.62	2842892
2024-05-20	61.50	61.56	60.82	60.87	2598623
2024-05-21	60.83	61.55	60.81	61.27	2957218
2024-05-22	60.63	61.98	60.63	61.90	3750660
2024-05-23	61.69	62.48	60.62	60.72	3563141
2024-05-24	60.92	61.26	60.31	60.49	2730740
2024-05-28	60.49	61.16	60.30	60.89	2875778
2024-05-29	60.49	60.59	59.89	60.03	3000749
2024-05-30	59.84	60.52	59.35	60.14	4713117
2024-05-31	60.27	62.45	60.18	62.44	8436943
2024-06-03	62.05	62.80	61.24	61.99	3677413
2024-06-04	61.53	62.51	61.46	61.82	5003677
2024-06-05	61.82	62.13	60.47	61.07	3419383
2024-06-06	61.01	62.14	60.77	61.17	3082267
2024-06-07	60.99	61.49	60.29	61.27	3185818
2024-06-10	61.27	62.21	61.13	61.95	4084186
2024-06-11	61.50	61.60	60.81	61.49	2562996
2024-06-12	61.80	61.91	60.40	60.47	2703349
2024-06-13	60.42	61.07	60.11	60.73	2499587
2024-06-14	60.44	60.93	59.27	59.50	2623931
2024-06-17	59.00	60.28	58.46	60.16	2855284
2024-06-18	60.02	60.42	59.25	59.91	3401106
2024-06-20	59.81	61.10	59.68	61.01	3599431
2024-06-21	61.16	61.50	60.57	61.35	22497843
2024-06-24	61.11	62.27	60.59	62.13	4346292
2024-06-25	61.91	62.03	60.61	60.65	3908885
2024-06-26	60.31	61.17	60.18	60.67	3041866
2024-06-27	60.71	61.21	60.39	60.61	2300416
2024-06-28	60.77	60.93	60.21	60.45	11726102
2024-07-01	60.82	61.41	60.46	60.64	2185463
2024-07-02	60.74	62.16	60.61	62.13	3581179
2024-07-03	62.37	62.69	62.07	62.69	2680451
2024-07-05	62.04	62.59	60.64	61.36	4111717
2024-07-08	61.36	63.47	61.32	63.38	4534829
2024-07-09	63.36	64.24	62.97	63.13	3974379
2024-07-10	63.50	64.29	62.82	64.23	3882795
2024-07-11	64.46	65.17	63.91	64.25	3295882
2024-07-12	64.68	64.74	63.99	64.28	2378558
2024-07-15	64.18	64.50	63.31	63.40	2869435
2024-07-16	63.00	64.68	62.63	64.56	2129958
2024-07-17	64.73	65.79	64.72	65.72	2490508
2024-07-18	65.28	66.08	64.66	64.79	1947477
2024-07-19	64.91	64.92	63.53	64.19	2730395
2024-07-22	64.39	64.39	63.41	64.15	1404442
2024-07-23	63.81	63.99	62.19	62.22	2255401
2024-07-24	62.17	63.04	61.89	62.65	1847251
2024-07-25	62.80	64.31	62.80	63.32	1998819
2024-07-26	63.32	64.03	63.14	63.98	2048324
2024-07-29	63.78	64.24	63.28	63.30	3293571
2024-07-30	61.00	63.14	59.04	62.50	6377433
2024-07-31	62.12	62.63	61.00	62.01	4783581
2024-08-01	62.31	62.67	60.14	60.48	3561933
2024-08-02	60.26	60.57	58.65	58.91	4081450
2024-08-05	58.00	58.96	57.58	58.18	4091742
2024-08-06	58.30	58.66	57.74	57.96	3019540
2024-08-07	58.61	59.21	58.15	58.18	2778070
2024-08-08	58.27	59.24	58.27	58.48	1849199
2024-08-09	58.27	58.50	57.92	58.44	1640310
2024-08-12	58.50	58.60	57.72	58.07	2045783
2024-08-13	57.88	58.43	56.88	58.38	3625494
2024-08-14	58.38	58.42	57.94	58.38	2353334
2024-08-15	58.63	59.15	58.30	58.86	2589237
2024-08-16	58.82	59.13	58.55	59.09	2036633
2024-08-19	59.10	59.84	59.10	59.68	2301128
2024-08-20	59.60	59.74	58.99	58.51	1833824
2024-08-21	58.74	59.27	58.62	59.22	1875872
2024-08-22	59.27	59.32	58.64	59.25	1875235
2024-08-23	59.55	60.53	59.34	60.50	1713156
2024-08-26	60.73	61.04	60.32	60.74	1703681
2024-08-27	60.80	60.85	59.98	60.56	1787054
2024-08-28	60.07	61.02	59.72	60.96	1654581
2024-08-29	61.10	61.14	59.96	60.84	1535693
2024-08-30	60.95	61.12	60.51	60.99	3369054
2024-09-03	60.45	60.85	60.15	60.62	2302937
2024-09-04	60.81	61.64	60.65	61.42	2388613
2024-09-05	61.59	62.05	60.03	60.07	3138510
2024-09-06	60.03	60.55	59.19	59.47	2641536
2024-09-09	59.72	60.07	59.19	59.50	1996168
2024-09-10	59.61	59.61	58.24	59.05	3220556
2024-09-11	59.22	59.22	58.11	59.00	2535521
2024-09-12	59.00	59.78	58.51	59.62	2145091
2024-09-13	59.89	60.40	59.65	60.39	1837430
2024-09-16	60.85	60.95	59.85	60.41	1602857
2024-09-17	60.71	60.85	60.22	60.46	1837707
2024-09-18	60.40	61.05	60.11	60.53	2050515
2024-09-19	61.05	62.61	60.83	62.45	4254909
2024-09-20	62.24	62.24	60.92	61.36	11786600
2024-09-23	60.98	61.74	60.57	60.91	3112119
2024-09-24	61.29	61.77	60.57	60.73	2620316
2024-09-25	60.75	60.83	58.12	58.14	3304448
2024-09-26	58.16	59.46	58.15	59.37	2967941
2024-09-27	59.75	60.70	59.75	60.00	1845235
2024-09-30	60.00	60.29	59.31	59.74	2979679
2024-10-01	59.00	60.00	58.61	59.52	2294287
2024-10-02	59.60	59.95	58.59	58.79	2166289
2024-10-03	58.58	58.64	57.76	58.47	2167736
2024-10-04	58.71	59.46	58.55	59.23	2299748
2024-10-07	59.20	59.43	58.61	58.86	1928004
2024-10-08	58.56	58.56	57.30	57.55	2179442
2024-10-09	57.47	57.91	56.83	56.97	2454628
2024-10-10	57.25	57.87	56.88	57.29	2010314
2024-10-11	57.51	58.40	57.51	57.97	1897638
2024-10-14	57.78	58.17	57.33	57.91	1653802
2024-10-15	57.96	58.89	57.64	57.67	2169272
2024-10-16	57.82	58.53	57.82	58.29	1610943
2024-10-17	58.43	58.71	57.91	58.63	2005137
2024-10-18	58.55	58.65	55.91	56.40	4330159
2024-10-21	56.67	57.17	55.87	56.13	1953444
2024-10-22	56.22	56.46	55.66	55.69	2304539
2024-10-23	55.72	56.15	55.26	56.08	2197860
2024-10-24	56.15	56.58	55.74	56.50	1888208
2024-10-25	56.76	57.18	56.40	56.56	1815326
2024-10-28	56.50	57.45	56.45	57.24	1878736
2024-10-29	56.92	57.76	56.30	56.32	2986807
2024-10-30	56.40	57.00	55.47	55.53	2705223
2024-10-31	55.75	56.04	55.10	55.21	5370167
2024-11-01	55.46	55.75	54.57	54.64	2234915
2024-11-04	54.81	55.56	54.78	55.30	2459354
2024-11-05	50.50	52.01	48.92	52.00	9049814
2024-11-06	52.35	53.66	51.48	53.26	5034342
2024-11-07	53.18	53.22	51.92	52.49	4173790
2024-11-08	52.11	52.37	51.60	52.13	3482864
2024-11-11	52.38	52.94	52.09	52.36	2480741
2024-11-12	51.80	52.09	51.36	51.43	2661556
2024-11-13	51.37	52.23	50.97	51.87	4003214
2024-11-14	52.22	52.79	51.83	52.51	2191604
2024-11-15	52.71	53.88	52.67	53.35	3556664
2024-11-18	53.49	53.76	52.67	52.71	2613439
2024-11-19	52.58	53.82	52.24	52.99	2187245
2024-11-20	53.23	53.55	52.78	53.02	2317534
2024-11-21	53.05	53.63	52.87	53.19	2943452
2024-11-22	53.08	53.46	52.77	53.13	2329945
2024-11-25	52.95	53.64	52.58	53.01	4482110
2024-11-26	53.10	53.73	52.52	53.72	3017071
2024-11-27	53.73	54.48	53.71	54.37	2092981
2024-11-29	54.59	54.76	53.90	54.60	1810691
2024-12-02	54.22	54.56	53.53	54.27	3951804
2024-12-03	54.50	54.55	52.75	53.17	5194164
2024-12-04	53.01	53.31	51.62	51.77	3371834
2024-12-05	51.82	52.52	51.52	52.28	2991885
2024-12-06	52.50	52.50	51.25	51.42	2766682
2024-12-09	51.85	53.23	51.67	51.98	2217243
2024-12-10	51.88	52.44	50.97	52.08	3009715
2024-12-11	52.03	52.97	51.92	52.92	3627306
2024-12-12	52.97	53.35	52.47	53.08	2795720
2024-12-13	53.04	53.04	51.63	52.40	2378821
2024-12-16	52.28	52.77	51.62	51.69	2461819
2024-12-17	51.54	52.13	51.24	51.49	2368616
2024-12-18	51.10	51.54	49.83	49.85	3745266
2024-12-19	50.00	50.35	49.35	49.38	3151622
2024-12-20	49.40	50.97	49.25	50.49	12132936
2024-12-23	50.00	50.53	49.63	50.41	2592423
2024-12-24	50.41	50.70	49.98	50.63	1434645
2024-12-26	50.35	50.89	50.28	50.61	1627783
2024-12-27	50.28	51.19	50.17	50.58	1537894
2024-12-30	50.35	50.49	49.58	50.07	2677021
2024-12-31	49.99	50.60	49.89	50.52	2120149
2025-01-02	51.02	51.25	50.16	50.22	2003742
2025-01-03	50.16	50.45	49.87	50.05	1984397
2025-01-06	50.40	51.04	49.53	49.63	2304498
2025-01-07	49.79	50.45	49.39	49.43	2147658
2025-01-08	49.01	50.08	48.40	49.84	3493713
2025-01-10	49.69	51.52	49.62	51.09	4497798
2025-01-13	51.46	52.54	51.10	52.12	4102552
2025-01-14	51.92	52.04	50.78	51.19	3063766
2025-01-15	51.57	52.00	51.09	51.14	2773501
2025-01-16	51.09	51.18	50.36	51.01	2051243
2025-01-17	50.96	51.65	50.96	51.29	3234750
2025-01-21	51.17	51.74	50.91	51.22	3062614
2025-01-22	50.86	50.92	50.31	50.52	3053289
2025-01-23	50.76	50.93	50.31	50.66	2278171
2025-01-24	50.63	50.93	50.22	50.51	2737407
2025-01-27	51.41	52.34	51.21	52.17	3438154
2025-01-28	52.07	52.30	50.54	50.59	2450650
2025-01-29	50.45	52.11	50.43	51.66	3468100
2025-01-30	51.84	52.00	51.38	51.67	2393915
2025-01-31	51.44	51.73	50.84	51.23	6848037
2025-02-03	50.88	51.02	49.98	50.02	4491011
2025-02-04	48.50	48.70	47.46	47.49	7220067
2025-02-05	47.49	47.51	45.14	46.45	7418750
2025-02-06	46.80	47.13	45.01	45.55	5401516
2025-02-07	45.67	46.30	45.36	45.76	4346270
2025-02-10	45.64	46.18	45.36	46.09	4392037
2025-02-11	45.91	46.56	45.60	46.44	2934136
2025-02-12	45.36	46.28	45.14	45.22	3454836
2025-02-13	45.11	47.14	44.92	45.71	5556926
2025-02-14	45.76	46.26	45.76	45.59	3382088
2025-02-18	45.50	46.00	45.27	45.91	3040687
2025-02-19	45.83	46.51	45.74	46.04	3163204
2025-02-20	45.98	46.60	45.82	46.55	2704445
2025-02-21	46.74	48.48	46.50	48.19	5487545
2025-02-24	48.15	49.15	47.61	48.40	5041579
2025-02-25	48.32	49.08	48.11	48.76	3985486
2025-02-26	48.51	48.64	46.95	46.98	3899131
2025-02-27	46.78	47.25	46.51	46.59	3405933
2025-02-28	46.96	47.46	46.77	47.20	6678216
2025-03-03	47.32	47.65	46.33	46.58	3366100
2025-03-04	46.30	46.83	45.71	45.82	3634102
2025-03-05	45.82	46.34	45.31	45.80	3265831
2025-03-06	45.85	48.36	45.80	48.06	4418060
2025-03-07	47.93	50.27	47.89	49.44	4428602
2025-03-10	49.94	52.36	49.93	50.61	6451409
2025-03-11	50.77	51.03	48.50	48.64	4958294
2025-03-12	48.00	48.15	46.84	47.08	4061018
2025-03-13	47.00	48.12	46.75	47.25	3557398
2025-03-14	46.96	47.51	46.39	47.18	2922914
2025-03-17	47.62	48.67	47.55	47.99	4661713
2025-03-18	48.48	48.65	47.64	47.68	3740357
2025-03-19	47.54	47.92	46.49	46.93	5745073
2025-03-20	46.82	47.23	46.26	46.52	5540737
2025-03-21	46.60	46.96	45.98	46.10	50983844
2025-03-24	45.90	46.61	45.49	45.93	3992314
2025-03-25	45.96	46.58	45.80	46.05	3853653
2025-03-26	46.10	47.21	46.05	47.07	2985963
2025-03-27	47.29	48.48	47.25	48.28	3975350
2025-03-28	48.31	48.40	47.62	47.87	2077762
2025-03-31	47.82	48.54	47.68	48.01	3041312
2025-04-01	48.32	48.37	47.39	48.21	2971786
2025-04-02	48.14	48.35	47.20	47.97	2655666
2025-04-03	48.02	48.14	47.14	47.57	3909942
2025-04-04	45.75	46.08	43.01	43.32	6807317
2025-04-07	42.76	44.90	42.35	42.98	6206869
2025-04-08	43.75	44.08	41.17	41.79	4504169
2025-04-09	41.31	44.67	40.98	44.38	5982401
2025-04-10	44.38	44.78	43.19	44.48	5105744
2025-04-11	44.73	46.01	44.42	45.84	3950492
2025-04-14	46.04	46.71	45.44	46.43	2663843
2025-04-15	46.56	46.56	45.42	46.07	2723747
2025-04-16	46.21	47.04	45.87	46.13	4132478
2025-04-17	46.41	47.89	46.41	47.82	3503372
2025-04-21	47.83	48.12	47.21	48.09	3130307
2025-04-22	48.48	49.13	48.23	48.54	3166688

Explore More About ADM

Coins representing dividend payouts and trends

ADM Dividend History

Discover Archer-Daniels Midland Co'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

ADM Stock Split History

Discover Archer-Daniels Midland Co'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

ADM Historical Prices

Explore Archer-Daniels Midland Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics