AMAT Historical Prices

Summary

Key Stock Metrics

123.74

(April 7, 2025)

52-Week Low

255.89

(July 10, 2024)

52-Week High

255.89

(July 10, 2024)

All-Time High

156.75

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	2.30	2.31	2.27	2.27	21609600
1993-08-20	2.28	2.28	2.22	2.27	35936000
1993-08-23	2.27	2.30	2.25	2.26	16147200
1993-08-24	2.27	2.27	2.20	2.25	12112000
1993-08-25	2.26	2.27	2.20	2.20	15388800
1993-08-26	2.20	2.21	2.09	2.11	37657600
1993-08-27	2.10	2.15	2.09	2.13	16579200
1993-08-30	2.13	2.19	2.12	2.18	10998400
1993-08-31	2.19	2.24	2.18	2.24	10691200
1993-09-01	2.23	2.26	2.21	2.26	12208000
1993-09-02	2.27	2.30	2.26	2.27	18054400
1993-09-03	2.26	2.27	2.20	2.22	16016000
1993-09-07	2.22	2.23	2.11	2.11	17212800
1993-09-08	2.11	2.11	1.98	2.04	29241600
1993-09-09	2.06	2.13	2.05	2.13	23625600
1993-09-10	2.14	2.25	2.12	2.24	27289600
1993-09-13	2.25	2.27	2.15	2.18	34838400
1993-09-14	2.16	2.16	2.07	2.14	28326400
1993-09-15	2.16	2.26	2.12	2.24	24115200
1993-09-16	2.24	2.24	2.18	2.22	9411200
1993-09-17	2.20	2.27	2.18	2.25	21936000
1993-09-20	2.27	2.35	2.27	2.33	22041600
1993-09-21	2.31	2.34	2.27	2.30	25942400
1993-09-22	2.30	2.46	2.30	2.43	36454400
1993-09-23	2.42	2.45	2.41	2.42	22921600
1993-09-24	2.39	2.41	2.37	2.38	16182400
1993-09-27	2.37	2.39	2.35	2.35	25744000
1993-09-28	2.36	2.46	2.34	2.45	20275200
1993-09-29	2.46	2.50	2.25	2.28	43283200
1993-09-30	2.30	2.32	2.22	2.23	40854400
1993-10-01	2.25	2.33	2.20	2.32	29273600
1993-10-04	2.30	2.39	2.30	2.38	12467200
1993-10-05	2.41	2.41	2.19	2.23	54492800
1993-10-06	2.28	2.31	2.11	2.14	24782400
1993-10-07	2.14	2.14	1.88	1.95	29412800
1993-10-08	2.00	2.20	1.97	2.19	27009600
1993-10-11	2.20	2.34	2.19	2.31	29942400
1993-10-12	2.39	2.39	2.23	2.29	15192000
1993-10-13	2.25	2.25	2.05	2.16	28070400
1993-10-14	2.14	2.20	2.14	2.16	11920000
1993-10-15	2.19	2.20	2.14	2.19	10484800
1993-10-18	2.20	2.27	2.03	2.06	14681600
1993-10-19	2.06	2.06	1.89	1.92	32624000
1993-10-20	2.00	2.02	1.77	1.79	40067200
1993-10-21	1.81	1.86	1.80	1.84	46958400
1993-10-22	1.89	1.97	1.86	1.92	39806400
1993-10-25	1.94	1.97	1.91	1.95	24747200
1993-10-26	1.95	1.97	1.86	1.88	9680000
1993-10-27	1.89	1.97	1.86	1.95	19553600
1993-10-28	1.92	1.97	1.88	1.92	21544000
1993-10-29	1.92	1.98	1.89	1.97	16059200
1993-11-01	1.98	2.16	1.97	2.13	23561600
1993-11-02	2.14	2.16	2.09	2.16	28760000
1993-11-03	2.16	2.17	1.88	1.95	33956800
1993-11-04	1.92	1.97	1.84	1.88	20401600
1993-11-05	1.83	1.97	1.83	1.94	23476800
1993-11-08	1.98	2.09	1.98	2.07	16489600
1993-11-09	2.08	2.16	2.03	2.09	17516800
1993-11-10	2.16	2.31	2.09	2.30	33412800
1993-11-11	2.30	2.33	2.22	2.23	13240000
1993-11-12	2.25	2.28	2.22	2.25	15312000
1993-11-15	2.22	2.23	2.17	2.20	11982400
1993-11-16	2.19	2.19	2.09	2.19	12332800
1993-11-17	2.23	2.23	2.06	2.11	13078400
1993-11-18	2.09	2.11	1.98	2.02	15561600
1993-11-19	2.00	2.09	1.97	1.99	19403200
1993-11-22	1.98	2.00	1.88	1.88	15928000
1993-11-23	1.92	2.08	1.89	2.05	17676800
1993-11-24	2.06	2.14	2.05	2.13	12449600
1993-11-26	2.14	2.22	2.13	2.20	3934400
1993-11-29	2.27	2.27	2.17	2.19	20363200
1993-11-30	2.14	2.25	2.14	2.20	17249600
1993-12-01	2.31	2.38	2.28	2.30	41064000
1993-12-02	2.30	2.33	2.22	2.31	16868800
1993-12-03	2.31	2.36	2.25	2.36	17144000
1993-12-06	2.17	2.23	2.06	2.23	26547200
1993-12-07	2.25	2.27	2.22	2.22	5137600
1993-12-08	2.19	2.23	2.16	2.20	10494400
1993-12-09	2.17	2.19	2.11	2.13	10432000
1993-12-10	2.14	2.17	2.09	2.16	9716800
1993-12-13	2.17	2.23	2.14	2.20	9604800
1993-12-14	2.22	2.23	2.13	2.20	5968000
1993-12-15	2.19	2.22	2.03	2.16	23278400
1993-12-16	2.19	2.24	2.14	2.16	13652800
1993-12-17	2.19	2.19	2.13	2.16	9568000
1993-12-20	2.16	2.17	2.14	2.17	2555200
1993-12-21	2.14	2.17	2.11	2.13	4587200
1993-12-22	2.11	2.20	2.11	2.16	5160000
1993-12-23	2.19	2.20	2.16	2.18	5875200
1993-12-27	2.19	2.31	2.17	2.30	11750400
1993-12-28	2.31	2.41	2.30	2.36	15185600
1993-12-29	2.34	2.39	2.31	2.38	6062400
1993-12-30	2.36	2.41	2.36	2.40	6643200
1993-12-31	2.41	2.45	2.38	2.42	7064000
1994-01-03	2.42	2.45	2.28	2.36	14158400
1994-01-04	2.34	2.34	2.31	2.34	7483200
1994-01-05	2.30	2.42	2.28	2.41	12771200
1994-01-06	2.34	2.39	2.33	2.38	8340800
1994-01-07	2.31	2.41	2.30	2.36	14515200
1994-01-10	2.39	2.50	2.33	2.50	19846400
1994-01-11	2.48	2.50	2.40	2.50	13326400
1994-01-12	2.52	2.61	2.39	2.59	43320000
1994-01-13	2.55	2.66	2.50	2.63	15657600
1994-01-14	2.66	2.69	2.61	2.64	16675200
1994-01-17	2.64	2.67	2.59	2.66	15112000
1994-01-18	2.61	2.67	2.59	2.65	23856000
1994-01-19	2.53	2.61	2.53	2.57	14369600
1994-01-20	2.59	2.66	2.56	2.64	12992000
1994-01-21	2.66	2.70	2.61	2.67	14862400
1994-01-24	2.70	2.77	2.67	2.73	21035200
1994-01-25	2.70	2.75	2.69	2.73	9360000
1994-01-26	2.72	2.75	2.66	2.69	18044800
1994-01-27	2.67	2.75	2.61	2.72	11780800
1994-01-28	2.72	2.77	2.69	2.73	12632000
1994-01-31	2.77	2.86	2.75	2.76	14219200
1994-02-01	2.73	2.84	2.72	2.82	14304000
1994-02-02	2.81	2.89	2.77	2.88	7144000
1994-02-03	2.84	2.92	2.81	2.84	9465600
1994-02-04	2.84	2.88	2.63	2.64	18153600
1994-02-07	2.61	2.73	2.61	2.72	22704000
1994-02-08	2.69	2.91	2.69	2.88	19931200
1994-02-09	2.88	3.00	2.80	2.88	25510400
1994-02-10	2.86	2.89	2.78	2.80	14654400
1994-02-11	2.80	2.88	2.77	2.84	10776000
1994-02-14	2.84	2.94	2.83	2.89	16753600
1994-02-15	2.91	3.02	2.88	2.97	23694400
1994-02-16	3.16	3.16	3.06	3.09	34232000
1994-02-17	3.11	3.14	3.02	3.03	16811200
1994-02-18	3.06	3.11	2.95	3.08	19603200
1994-02-22	3.08	3.16	3.03	3.14	7748800
1994-02-23	3.16	3.22	3.05	3.06	17497600
1994-02-24	3.05	3.08	2.95	3.02	15568000
1994-02-25	3.03	3.09	2.95	2.96	15758400
1994-02-28	2.97	3.08	2.95	2.97	10696000
1994-03-01	2.98	3.03	2.94	3.03	7334400
1994-03-02	2.95	2.95	2.86	2.86	28662400
1994-03-03	2.88	2.94	2.86	2.93	9028800
1994-03-04	2.95	3.00	2.92	2.94	15084800
1994-03-07	2.97	3.00	2.95	2.97	14025600
1994-03-08	2.98	2.98	2.88	2.88	5835200
1994-03-09	2.94	3.02	2.94	2.95	12080000
1994-03-10	2.97	2.97	2.91	2.91	11638400
1994-03-11	2.92	3.05	2.89	3.02	10691200
1994-03-14	3.00	3.06	2.94	3.06	14969600
1994-03-15	3.08	3.14	3.08	3.13	14928000
1994-03-16	3.11	3.19	3.11	3.15	8884800
1994-03-17	3.19	3.25	3.15	3.23	24064000
1994-03-18	3.23	3.23	3.17	3.20	12312000
1994-03-21	3.17	3.20	3.13	3.16	12371200
1994-03-22	3.16	3.23	3.14	3.18	11972800
1994-03-23	3.19	3.22	3.09	3.13	13624000
1994-03-24	3.09	3.13	2.95	3.03	17270400
1994-03-25	3.03	3.03	2.88	2.88	12521600
1994-03-28	2.91	2.91	2.67	2.88	28043200
1994-03-29	2.91	2.92	2.77	2.78	12550400
1994-03-30	2.72	2.80	2.63	2.66	24308800
1994-03-31	2.64	2.80	2.63	2.78	21324800
1994-04-04	2.66	2.89	2.66	2.81	19721600
1994-04-05	2.88	3.06	2.88	3.06	14358400
1994-04-06	3.08	3.08	2.91	2.99	15235200
1994-04-07	3.02	3.05	2.92	2.97	11212800
1994-04-08	2.95	2.98	2.86	2.89	7800000
1994-04-11	2.86	3.02	2.83	2.97	12126400
1994-04-12	2.92	2.92	2.67	2.70	30566400
1994-04-13	2.75	2.75	2.44	2.55	40353600
1994-04-14	2.50	2.64	2.45	2.63	46539200
1994-04-15	2.64	2.66	2.53	2.58	20064000
1994-04-18	2.59	2.64	2.47	2.49	25116800
1994-04-19	2.50	2.53	2.30	2.35	37428800
1994-04-20	2.41	2.44	2.27	2.42	31305600
1994-04-21	2.45	2.70	2.38	2.69	41296000
1994-04-22	2.71	2.77	2.64	2.65	29254400
1994-04-25	2.66	2.73	2.58	2.70	13547200
1994-04-26	2.77	2.80	2.72	2.73	16537600
1994-04-28	2.75	2.78	2.66	2.67	18417600
1994-04-29	2.69	2.78	2.63	2.78	12334400
1994-05-02	2.78	2.92	2.73	2.89	12228800
1994-05-03	2.89	2.89	2.73	2.78	12172800
1994-05-04	2.80	2.80	2.64	2.64	11398400
1994-05-05	2.66	2.80	2.66	2.73	12049600
1994-05-06	2.69	2.81	2.59	2.77	24134400
1994-05-09	2.72	2.83	2.67	2.67	13332800
1994-05-10	2.77	2.77	2.69	2.73	14808000
1994-05-11	2.75	2.78	2.67	2.69	13681600
1994-05-12	2.70	2.80	2.69	2.77	14374400
1994-05-13	2.77	2.77	2.61	2.70	24787200
1994-05-16	2.66	2.69	2.50	2.55	20926400
1994-05-17	2.56	2.67	2.38	2.52	31920000
1994-05-18	2.77	2.81	2.66	2.70	47465600
1994-05-19	2.70	2.75	2.69	2.70	21684800
1994-05-20	2.69	2.73	2.66	2.70	11201600
1994-05-23	2.72	2.75	2.69	2.70	11014400
1994-05-24	2.72	2.77	2.70	2.73	10812800
1994-05-25	2.70	2.74	2.67	2.72	5929600
1994-05-26	2.73	2.75	2.59	2.63	14056000
1994-05-27	2.64	2.70	2.61	2.68	5553600
1994-05-31	2.67	2.73	2.61	2.73	16556800
1994-06-01	2.69	2.97	2.66	2.92	27235200
1994-06-02	2.91	2.95	2.84	2.89	19889600
1994-06-03	2.92	2.94	2.82	2.83	11811200
1994-06-06	2.84	2.92	2.84	2.88	14195200
1994-06-07	2.84	2.89	2.73	2.75	16105600
1994-06-08	2.73	2.77	2.48	2.55	49705600
1994-06-09	2.56	2.63	2.33	2.42	46120000
1994-06-10	2.53	2.53	2.42	2.50	20521600
1994-06-13	2.50	2.58	2.45	2.49	11953600
1994-06-14	2.53	2.59	2.52	2.53	11881600
1994-06-15	2.56	2.64	2.55	2.58	19659200
1994-06-16	2.59	2.67	2.55	2.66	15515200
1994-06-17	2.64	2.67	2.55	2.58	17132800
1994-06-20	2.53	2.59	2.47	2.51	17769600
1994-06-21	2.44	2.52	2.39	2.43	21052800
1994-06-22	2.45	2.59	2.42	2.52	21409600
1994-06-23	2.52	2.55	2.44	2.44	18348800
1994-06-24	2.44	2.56	2.44	2.51	8219200
1994-06-27	2.52	2.63	2.48	2.61	10680000
1994-06-28	2.64	2.73	2.63	2.73	18665600
1994-06-29	2.69	2.80	2.69	2.75	29353600
1994-06-30	2.77	2.80	2.66	2.67	14113600
1994-07-01	2.67	2.70	2.63	2.69	7660800
1994-07-05	2.64	2.77	2.64	2.67	11779200
1994-07-06	2.67	2.72	2.64	2.70	14521600
1994-07-07	2.72	2.77	2.69	2.77	12732800
1994-07-08	2.73	2.91	2.72	2.88	42116800
1994-07-11	2.91	2.98	2.88	2.97	26347200
1994-07-12	2.89	3.03	2.88	3.03	28796800
1994-07-13	3.00	3.11	3.00	3.07	21788800
1994-07-14	3.05	3.08	2.92	2.98	17793600
1994-07-15	2.97	2.97	2.80	2.83	19302400
1994-07-18	2.81	2.84	2.75	2.78	24004800
1994-07-19	2.80	2.80	2.69	2.70	19792000
1994-07-20	2.70	2.70	2.59	2.63	21537600
1994-07-21	2.66	2.75	2.56	2.75	17208000
1994-07-22	2.78	2.81	2.73	2.80	17003200
1994-07-25	2.81	2.84	2.72	2.77	8748800
1994-07-26	2.77	2.78	2.70	2.73	10688000
1994-07-27	2.72	2.73	2.61	2.65	10947200
1994-07-28	2.66	2.72	2.63	2.69	10102400
1994-07-29	2.70	2.92	2.70	2.80	28076800
1994-08-01	2.83	2.88	2.78	2.87	12108800
1994-08-02	2.86	2.92	2.84	2.91	13734400
1994-08-03	2.90	2.92	2.84	2.91	10054400
1994-08-04	2.90	2.91	2.83	2.91	14049600
1994-08-05	2.84	2.91	2.81	2.91	13459200
1994-08-08	2.86	2.97	2.86	2.96	13281600
1994-08-09	2.97	3.02	2.92	2.98	13753600
1994-08-10	3.02	3.19	3.02	3.16	37307200
1994-08-11	3.14	3.25	3.13	3.19	26966400
1994-08-12	3.20	3.22	3.14	3.18	26067200
1994-08-15	3.13	3.20	3.13	3.20	27108800
1994-08-16	3.18	3.38	3.18	3.27	24088000
1994-08-17	3.39	3.41	3.13	3.25	52595200
1994-08-18	3.20	3.33	3.19	3.23	16252800
1994-08-19	3.25	3.25	3.14	3.14	14676800
1994-08-22	3.13	3.25	3.13	3.23	5993600
1994-08-23	3.25	3.28	3.22	3.28	7195200
1994-08-24	3.28	3.28	3.16	3.19	13820800
1994-08-25	3.16	3.25	3.11	3.19	19336000
1994-08-26	3.22	3.31	3.22	3.28	13326400
1994-08-29	3.31	3.36	3.16	3.16	19608000
1994-08-30	3.16	3.28	3.09	3.25	16489600
1994-08-31	3.20	3.23	3.16	3.16	16081600
1994-09-01	3.13	3.13	2.98	3.01	36587200
1994-09-02	3.00	3.09	3.00	3.08	9332800
1994-09-06	3.09	3.09	2.95	2.99	16472000
1994-09-07	3.03	3.08	3.00	3.02	30462400
1994-09-08	3.00	3.11	3.00	3.07	16264000
1994-09-09	3.02	3.09	2.97	3.05	11547200
1994-09-12	3.05	3.08	2.98	3.02	7032000
1994-09-13	3.05	3.14	3.03	3.05	23385600
1994-09-14	3.08	3.09	3.02	3.05	17574400
1994-09-15	3.03	3.11	3.02	3.11	21054400
1994-09-16	3.08	3.20	3.05	3.19	17603200
1994-09-19	3.20	3.23	3.13	3.20	18849600
1994-09-20	3.17	3.19	3.00	3.00	14227200
1994-09-21	3.02	3.03	2.81	2.88	37928000
1994-09-22	2.91	2.92	2.81	2.88	28872000
1994-09-23	2.88	3.02	2.86	2.91	27459200
1994-09-26	2.89	2.92	2.81	2.89	19840000
1994-09-27	2.84	2.89	2.83	2.84	10336000
1994-09-28	2.88	2.91	2.78	2.81	30038400
1994-09-29	2.86	2.94	2.83	2.84	34286400
1994-09-30	2.88	2.94	2.79	2.92	23920000
1994-10-03	2.89	2.92	2.86	2.87	10035200
1994-10-04	2.88	2.88	2.67	2.69	45708800
1994-10-05	2.67	2.77	2.63	2.77	32201600
1994-10-06	2.78	2.80	2.70	2.73	11481600
1994-10-07	2.77	2.83	2.73	2.78	14128000
1994-10-10	2.78	2.97	2.78	2.94	18723200
1994-10-11	3.03	3.09	3.02	3.03	42710400
1994-10-12	3.02	3.03	2.92	2.94	21974400
1994-10-13	2.97	3.03	2.89	2.90	22745600
1994-10-14	2.89	2.92	2.77	2.87	35080000
1994-10-17	2.86	2.88	2.77	2.78	17307200
1994-10-18	2.80	2.84	2.79	2.80	20502400
1994-10-19	2.81	3.02	2.81	3.00	28278400
1994-10-20	3.02	3.05	2.86	2.91	25123200
1994-10-21	2.88	2.99	2.84	2.98	21940800
1994-10-24	2.97	3.02	2.94	2.99	13003200
1994-10-25	2.97	3.05	2.95	3.05	13404800
1994-10-26	3.06	3.09	3.03	3.09	16385600
1994-10-27	3.09	3.19	3.08	3.19	23910400
1994-10-28	3.17	3.29	3.14	3.25	22254400
1994-10-31	3.25	3.30	3.19	3.25	15406400
1994-11-01	3.19	3.22	3.11	3.12	22356800
1994-11-02	3.13	3.25	3.10	3.19	28177600
1994-11-03	3.19	3.22	3.09	3.11	17022400
1994-11-04	3.09	3.13	3.00	3.05	14104000
1994-11-07	3.05	3.08	3.02	3.02	16640000
1994-11-08	3.05	3.22	3.03	3.20	33436800
1994-11-09	3.22	3.23	3.09	3.17	19424000
1994-11-10	3.13	3.14	3.05	3.10	17851200
1994-11-11	3.09	3.13	3.08	3.09	7376000
1994-11-14	3.13	3.16	3.09	3.16	7606400
1994-11-15	3.20	3.27	3.19	3.23	26204800
1994-11-16	3.25	3.30	3.17	3.20	20433600
1994-11-17	3.20	3.25	3.16	3.17	10371200
1994-11-18	3.19	3.23	3.16	3.23	15148800
1994-11-21	3.23	3.33	3.18	3.19	27724800
1994-11-22	3.19	3.19	3.08	3.10	24640000
1994-11-23	3.03	3.08	2.98	3.08	25612800
1994-11-25	3.06	3.20	3.06	3.20	7569600
1994-11-28	3.20	3.27	3.17	3.23	18276800
1994-11-29	3.27	3.31	3.25	3.28	19043200
1994-11-30	3.13	3.14	2.97	2.99	83424000
1994-12-01	2.98	3.00	2.77	2.84	55155200
1994-12-02	2.86	2.92	2.83	2.91	36324800
1994-12-05	2.92	2.94	2.86	2.88	21428800
1994-12-06	2.89	2.98	2.83	2.83	32622400
1994-12-07	2.84	2.86	2.72	2.73	29552000
1994-12-08	2.73	2.77	2.55	2.58	50996800
1994-12-09	2.58	2.70	2.55	2.70	25830400
1994-12-12	2.73	2.73	2.59	2.64	13630400
1994-12-13	2.67	2.67	2.61	2.63	7310400
1994-12-14	2.64	2.75	2.63	2.75	19308800
1994-12-15	2.77	2.80	2.63	2.64	21315200
1994-12-16	2.63	2.64	2.52	2.54	16182400
1994-12-19	2.58	2.63	2.55	2.56	17088000
1994-12-20	2.64	2.64	2.52	2.53	16881600
1994-12-21	2.55	2.63	2.48	2.60	28593600
1994-12-22	2.61	2.64	2.55	2.56	16184000
1994-12-23	2.58	2.59	2.51	2.53	19105600
1994-12-27	2.55	2.64	2.52	2.64	25012800
1994-12-28	2.66	2.72	2.66	2.69	24336000
1994-12-29	2.70	2.72	2.64	2.70	10422400
1994-12-30	2.70	2.70	2.58	2.64	14366400
1995-01-03	2.61	2.63	2.50	2.52	18468800
1995-01-04	2.55	2.55	2.34	2.50	69673600
1995-01-05	2.52	2.58	2.47	2.53	31270400
1995-01-06	2.55	2.58	2.52	2.55	16537600
1995-01-09	2.59	2.61	2.56	2.61	10670400
1995-01-10	2.63	2.72	2.63	2.69	41739200
1995-01-11	2.75	2.80	2.64	2.68	43072000
1995-01-12	2.69	2.75	2.67	2.72	12358400
1995-01-13	2.73	2.77	2.66	2.69	21753600
1995-01-16	2.72	2.78	2.70	2.78	23881600
1995-01-17	2.77	2.81	2.73	2.77	24392000
1995-01-18	2.77	2.81	2.72	2.75	25321600
1995-01-19	2.73	2.75	2.70	2.71	10937600
1995-01-20	2.70	2.72	2.59	2.64	26574400
1995-01-23	2.61	2.61	2.53	2.60	21577600
1995-01-24	2.61	2.69	2.58	2.68	11374400
1995-01-25	2.61	2.61	2.50	2.53	58982400
1995-01-26	2.55	2.58	2.42	2.44	43891200
1995-01-27	2.47	2.55	2.45	2.52	22891200
1995-01-30	2.53	2.53	2.38	2.41	23868800
1995-01-31	2.44	2.44	2.31	2.41	47744000
1995-02-01	2.42	2.48	2.41	2.44	25305600
1995-02-02	2.44	2.53	2.42	2.53	25203200
1995-02-03	2.56	2.64	2.55	2.56	48137600
1995-02-06	2.58	2.69	2.56	2.66	37081600
1995-02-07	2.69	2.73	2.64	2.66	25696000
1995-02-08	2.69	2.70	2.61	2.64	29150400
1995-02-09	2.64	2.77	2.62	2.73	58227200
1995-02-10	2.75	2.83	2.73	2.78	59939200
1995-02-13	2.77	2.88	2.75	2.81	24276800
1995-02-14	2.83	2.86	2.73	2.80	33297600
1995-02-15	2.92	2.98	2.83	2.94	72252800
1995-02-16	2.95	2.98	2.92	2.94	21574400
1995-02-17	2.89	2.91	2.83	2.86	24758400
1995-02-21	2.84	2.86	2.77	2.86	23249600
1995-02-22	2.83	2.86	2.81	2.86	14033600
1995-02-23	2.86	2.94	2.84	2.89	24473600
1995-02-24	2.89	2.94	2.88	2.94	27761600
1995-02-27	2.88	2.98	2.81	2.84	18664000
1995-02-28	2.86	2.89	2.81	2.88	17294400
1995-03-01	2.91	3.00	2.89	2.92	30203200
1995-03-02	2.98	3.00	2.94	2.98	16931200
1995-03-03	2.98	3.08	2.97	3.03	18940800
1995-03-06	3.00	3.09	2.94	3.08	20739200
1995-03-07	3.08	3.08	2.95	3.00	24731200
1995-03-08	3.00	3.02	2.95	3.00	17441600
1995-03-09	3.11	3.13	3.02	3.08	40020800
1995-03-10	3.08	3.13	3.05	3.11	25864000
1995-03-13	3.16	3.20	3.13	3.18	40020800
1995-03-14	3.19	3.28	3.19	3.27	37174400
1995-03-15	3.27	3.28	3.22	3.26	85577600
1995-03-16	3.23	3.27	3.22	3.24	17353600
1995-03-17	3.27	3.44	3.25	3.42	45649600
1995-03-20	3.41	3.48	3.39	3.48	21564800
1995-03-21	3.50	3.63	3.50	3.57	67939200
1995-03-22	3.55	3.58	3.44	3.52	36462400
1995-03-23	3.53	3.63	3.44	3.61	32156800
1995-03-24	3.66	3.70	3.64	3.70	47750400
1995-03-27	3.70	3.78	3.67	3.75	28936000
1995-03-28	3.73	3.75	3.66	3.70	23995200
1995-03-29	3.72	3.75	3.53	3.56	40521600
1995-03-30	3.59	3.61	3.38	3.41	49608000
1995-03-31	3.33	3.47	3.30	3.45	29129600
1995-04-03	3.45	3.45	3.31	3.43	24844800
1995-04-04	3.44	3.48	3.33	3.36	26144000
1995-04-05	3.33	3.48	3.30	3.45	28844800
1995-04-06	3.50	3.52	3.44	3.45	17795200
1995-04-07	3.48	3.59	3.45	3.56	22596800
1995-04-10	3.56	3.61	3.53	3.59	27052800
1995-04-11	3.63	3.66	3.52	3.52	22785600
1995-04-12	3.55	3.58	3.50	3.58	11995200
1995-04-13	3.59	3.67	3.58	3.64	13475200
1995-04-17	3.69	3.69	3.44	3.48	28886400
1995-04-18	3.52	3.53	3.44	3.44	23368000
1995-04-19	3.45	3.47	3.34	3.41	17779200
1995-04-20	3.42	3.44	3.38	3.41	16073600
1995-04-21	3.44	3.52	3.39	3.46	18272000
1995-04-24	3.44	3.64	3.43	3.63	23526400
1995-04-25	3.66	3.72	3.61	3.72	22393600
1995-04-26	3.67	3.86	3.66	3.86	32227200
1995-04-27	3.84	3.94	3.78	3.80	28331200
1995-04-28	3.83	3.89	3.80	3.85	16121600
1995-05-01	3.86	3.91	3.78	3.78	13390400
1995-05-02	3.77	3.78	3.72	3.76	11366400
1995-05-03	3.75	3.83	3.72	3.81	18889600
1995-05-04	3.84	4.03	3.83	3.88	34489600
1995-05-05	3.95	3.97	3.83	3.83	16651200
1995-05-08	3.83	3.97	3.81	3.94	14497600
1995-05-09	3.95	3.98	3.81	3.92	17003200
1995-05-10	3.95	3.97	3.84	3.91	14456000
1995-05-11	3.84	4.09	3.83	4.08	38931200
1995-05-12	4.06	4.33	4.05	4.16	53939200
1995-05-15	4.22	4.25	4.09	4.16	31332800
1995-05-16	4.13	4.39	4.11	4.30	38673600
1995-05-17	4.70	5.06	4.66	5.02	129163200
1995-05-18	5.14	5.34	5.03	5.05	92433600
1995-05-19	5.02	5.08	4.92	5.00	39827200
1995-05-22	5.03	5.14	5.03	5.14	24216000
1995-05-23	5.20	5.30	5.19	5.27	36350400
1995-05-24	5.31	5.37	5.19	5.20	41054400
1995-05-25	5.16	5.17	5.02	5.16	25996800
1995-05-26	5.13	5.13	4.86	4.95	35315200
1995-05-30	4.97	5.02	4.69	4.73	43340800
1995-05-31	4.75	4.81	4.64	4.81	43152000
1995-06-01	4.84	4.98	4.80	4.96	25974400
1995-06-02	4.91	5.27	4.89	5.13	32950400
1995-06-05	5.17	5.23	5.08	5.11	22910400
1995-06-06	5.11	5.14	4.98	5.00	23643200
1995-06-07	5.03	5.05	4.91	4.97	18067200
1995-06-08	4.97	5.05	4.95	4.98	11977600
1995-06-09	5.02	5.06	4.92	5.05	19001600
1995-06-12	5.09	5.11	4.83	4.91	23832000
1995-06-13	5.00	5.02	4.83	4.86	38302400
1995-06-14	4.81	5.09	4.80	5.06	38910400
1995-06-15	5.08	5.23	5.06	5.19	37140800
1995-06-16	5.20	5.20	5.06	5.06	18302400
1995-06-19	5.08	5.28	5.06	5.19	29164800
1995-06-20	5.23	5.34	5.22	5.33	35028800
1995-06-21	5.36	5.38	5.16	5.23	31955200
1995-06-22	5.25	5.44	5.22	5.41	28713600
1995-06-23	5.41	5.48	5.39	5.42	18153600
1995-06-26	5.39	5.50	5.30	5.33	22444800
1995-06-27	5.33	5.44	5.27	5.27	28532800
1995-06-28	5.25	5.27	5.06	5.17	42811200
1995-06-29	5.19	5.50	5.16	5.42	58040000
1995-06-30	5.48	5.53	5.38	5.41	20121600
1995-07-03	5.42	5.42	5.34	5.36	8699200
1995-07-05	5.38	5.55	5.36	5.47	35376000
1995-07-06	5.48	5.73	5.47	5.73	30022400
1995-07-07	5.70	6.14	5.69	6.14	47755200
1995-07-10	6.13	6.34	6.09	6.27	48185600
1995-07-11	6.20	6.25	6.01	6.16	39899200
1995-07-12	6.27	6.39	6.20	6.27	35878400
1995-07-13	6.28	6.56	6.20	6.42	33539200
1995-07-14	6.33	6.44	6.25	6.40	28952000
1995-07-17	6.42	6.52	6.30	6.47	27459200
1995-07-18	6.48	6.52	6.23	6.31	30977600
1995-07-19	6.05	6.09	5.69	6.09	89702400
1995-07-20	6.16	6.17	5.92	6.08	40475200
1995-07-21	6.06	6.11	5.91	5.94	23033600
1995-07-24	5.98	6.25	5.92	6.23	28545600
1995-07-25	6.33	6.47	6.30	6.45	31220800
1995-07-26	6.53	6.83	6.52	6.71	52425600
1995-07-27	6.72	6.91	6.50	6.58	39854400
1995-07-28	6.48	6.52	6.34	6.37	42499200
1995-07-31	6.42	6.50	6.30	6.47	29459200
1995-08-01	6.53	6.53	6.16	6.17	45268800
1995-08-02	6.25	6.28	5.97	5.98	71137600
1995-08-03	5.86	5.92	5.75	5.78	68083200
1995-08-04	5.80	6.02	5.80	6.02	34153600
1995-08-07	6.05	6.16	6.02	6.06	26710400
1995-08-08	6.08	6.19	6.03	6.09	22523200
1995-08-09	6.16	6.34	6.11	6.27	33430400
1995-08-10	6.27	6.34	6.06	6.27	36945600
1995-08-11	6.38	6.41	6.27	6.36	27640000
1995-08-14	6.36	6.63	6.33	6.53	35315200
1995-08-15	6.61	6.64	6.48	6.48	38710400
1995-08-16	7.33	7.48	7.17	7.39	100747200
1995-08-17	7.34	7.41	7.23	7.27	32300800
1995-08-18	7.31	7.31	7.08	7.08	35214400
1995-08-21	7.08	7.17	6.55	6.56	50435200
1995-08-22	6.66	6.97	6.59	6.93	53422400
1995-08-23	6.97	7.17	6.94	7.05	35886400
1995-08-24	7.14	7.16	6.83	6.91	30392000
1995-08-25	6.94	6.95	6.69	6.72	30486400
1995-08-28	6.75	6.77	6.61	6.61	25203200
1995-08-29	6.63	6.63	6.13	6.55	97462400
1995-08-30	6.64	6.69	6.34	6.44	41604800
1995-08-31	6.46	6.64	6.42	6.50	25552000
1995-09-01	6.50	6.59	6.39	6.53	28000000
1995-09-05	6.55	6.91	6.55	6.89	26918400
1995-09-06	7.00	7.06	6.91	6.95	35720000
1995-09-07	7.02	7.17	6.77	6.78	41857600
1995-09-08	6.80	6.89	6.66	6.83	36572800
1995-09-11	6.84	7.07	6.81	7.02	21721600
1995-09-12	7.08	7.09	6.77	6.81	36441600
1995-09-13	6.78	6.95	6.69	6.82	39217600
1995-09-14	6.84	6.84	6.55	6.58	42008000
1995-09-15	6.63	6.63	6.25	6.28	88020800
1995-09-18	6.25	6.33	6.14	6.31	63788800
1995-09-19	6.38	6.58	6.34	6.47	49324800
1995-09-20	6.56	6.66	6.50	6.54	36665600
1995-09-21	6.47	6.55	6.36	6.38	42254400
1995-09-22	6.30	6.34	6.17	6.27	50536000
1995-09-25	6.33	6.36	6.19	6.30	32632000
1995-09-26	6.36	6.47	6.13	6.20	43243200
1995-09-27	6.16	6.17	5.83	6.17	81824000
1995-09-28	6.20	6.56	6.19	6.54	48792000
1995-09-29	6.58	6.59	6.32	6.39	48038400
1995-10-02	6.42	6.52	6.16	6.27	44476800
1995-10-03	6.25	6.31	6.09	6.11	57724800
1995-10-04	5.95	6.03	5.80	5.80	72184000
1995-10-05	5.81	5.98	5.78	5.95	61108800
1995-10-06	6.05	6.09	5.84	5.86	36598400
1995-10-09	5.75	5.77	5.63	5.67	54129600
1995-10-10	5.34	5.81	5.28	5.73	86632000
1995-10-11	5.95	5.97	5.75	5.95	45771200
1995-10-12	6.00	6.16	5.95	6.16	37808000
1995-10-13	6.38	6.38	5.91	5.94	37558400
1995-10-16	5.97	6.06	5.91	5.95	26689600
1995-10-17	6.06	6.34	5.91	6.34	35424000
1995-10-18	6.59	6.63	6.22	6.28	44697600
1995-10-19	6.22	6.28	6.06	6.22	28460800
1995-10-20	6.27	6.27	5.91	5.95	20390400
1995-10-23	5.88	6.19	5.84	6.13	27095200
1995-10-24	6.22	6.22	6.00	6.03	22310400
1995-10-25	6.13	6.13	5.75	5.81	32190400
1995-10-26	5.84	5.97	5.69	5.84	33193600
1995-10-27	5.88	6.22	5.84	6.13	35724800
1995-10-30	6.19	6.44	6.16	6.38	26256800
1995-10-31	6.47	6.47	6.25	6.27	26648000
1995-11-01	6.28	6.38	6.14	6.17	28380800
1995-11-02	6.19	6.58	6.09	6.58	46352800
1995-11-03	6.70	6.94	6.69	6.92	55219200
1995-11-06	6.91	6.91	6.72	6.73	29403200
1995-11-07	6.31	6.44	5.91	6.09	90460000
1995-11-08	6.28	6.31	5.92	5.97	72089600
1995-11-09	6.47	6.52	6.31	6.50	34283200
1995-11-10	6.47	6.61	6.39	6.48	23619200
1995-11-13	6.48	6.53	6.19	6.23	21730400
1995-11-14	6.00	6.08	5.72	5.75	46700800
1995-11-15	5.84	5.91	5.50	5.72	55125600
1995-11-16	5.64	6.16	5.64	5.97	49577600
1995-11-17	5.94	6.03	5.72	5.83	29723200
1995-11-20	5.92	5.98	5.20	5.34	49049600
1995-11-21	5.39	5.59	5.33	5.47	60712000
1995-11-22	5.56	5.58	5.17	5.20	51067200
1995-11-24	5.25	5.30	5.19	5.30	16826400
1995-11-27	5.47	5.56	5.25	5.27	51418400
1995-11-28	5.25	5.80	5.23	5.78	86983200
1995-11-29	5.94	6.20	5.84	6.02	85032000
1995-11-30	5.94	6.27	5.91	6.08	39549600
1995-12-01	6.06	6.23	5.77	5.88	44492800
1995-12-04	6.00	6.19	5.91	5.94	28807200
1995-12-05	6.05	6.05	5.81	5.81	28154400
1995-12-06	5.81	5.86	5.55	5.67	35572800
1995-12-07	5.70	5.75	5.44	5.55	28905600
1995-12-08	5.61	5.77	5.48	5.73	25798400
1995-12-11	5.81	6.00	5.73	5.95	28064800
1995-12-12	5.97	5.98	5.56	5.59	38000800
1995-12-13	5.64	5.80	5.56	5.69	21488000
1995-12-14	5.73	5.75	5.36	5.38	34216800
1995-12-15	5.41	5.42	5.16	5.25	42849600
1995-12-18	5.23	5.23	4.80	4.84	70032800
1995-12-19	4.94	5.38	4.89	5.38	51904800
1995-12-20	5.45	5.47	5.03	5.08	33372000
1995-12-21	5.17	5.34	5.14	5.27	24684000
1995-12-22	5.28	5.31	5.20	5.27	12267200
1995-12-26	5.28	5.42	5.22	5.33	11505600
1995-12-27	5.33	5.38	5.19	5.25	9396800
1995-12-28	5.16	5.16	4.94	5.03	26491200
1995-12-29	5.00	5.09	4.89	4.92	31265600
1996-01-02	4.97	5.17	4.92	5.17	32039200
1996-01-03	4.91	4.94	4.53	4.69	112130400
1996-01-04	4.77	4.77	4.41	4.76	66889600
1996-01-05	4.66	4.78	4.61	4.66	58715200
1996-01-08	4.69	4.73	4.63	4.67	12934400
1996-01-09	4.53	4.53	4.19	4.20	131737600
1996-01-10	4.03	4.45	4.03	4.27	75994400
1996-01-11	4.48	4.56	4.36	4.50	55440000
1996-01-12	4.55	4.59	4.38	4.41	26689600
1996-01-15	4.41	4.42	3.91	3.92	55056000
1996-01-16	4.13	4.13	3.75	4.05	54056000
1996-01-17	3.94	4.39	3.92	4.11	59084800
1996-01-18	4.27	4.28	4.09	4.17	28779200
1996-01-19	4.20	4.30	4.17	4.23	27624000
1996-01-22	4.25	4.39	4.22	4.39	37848000
1996-01-23	4.39	4.58	4.33	4.56	40468800
1996-01-24	4.63	4.88	4.61	4.84	44571200
1996-01-25	4.91	4.92	4.67	4.70	45848800
1996-01-26	4.67	4.78	4.56	4.61	24389600
1996-01-29	4.67	4.69	4.42	4.50	20668800
1996-01-30	4.52	4.70	4.45	4.67	33731200
1996-01-31	4.70	4.70	4.53	4.63	31441600
1996-02-01	4.63	5.00	4.61	4.98	59588000
1996-02-02	5.02	5.11	4.95	5.05	49562400
1996-02-05	5.11	5.42	5.03	5.38	62737600
1996-02-06	5.42	5.59	5.39	5.52	60975200
1996-02-07	5.48	5.55	4.87	4.99	99220800
1996-02-08	4.94	5.11	4.75	5.08	72193600
1996-02-09	5.14	5.19	4.88	4.92	39992800
1996-02-12	4.92	5.09	4.91	5.00	32080000
1996-02-13	4.66	5.00	4.63	4.80	70362400
1996-02-14	5.06	5.14	4.86	4.88	125502400
1996-02-15	4.88	4.95	4.81	4.95	37976800
1996-02-16	4.97	5.03	4.89	4.98	34787200
1996-02-20	4.89	5.09	4.83	4.94	32513600
1996-02-21	5.00	5.08	4.97	5.03	38763200
1996-02-22	5.11	5.33	5.09	5.31	52760800
1996-02-23	5.36	5.39	5.16	5.25	32836800
1996-02-26	5.25	5.25	5.09	5.19	21024000
1996-02-27	5.06	5.08	4.78	4.78	71286400
1996-02-28	4.81	4.94	4.78	4.81	63521600
1996-02-29	4.59	4.59	4.44	4.47	78023200
1996-03-01	4.47	4.48	4.19	4.34	75076800
1996-03-04	4.41	4.47	4.23	4.23	36342400
1996-03-05	4.25	4.36	4.23	4.30	32883200
1996-03-06	4.30	4.31	4.05	4.06	37713600
1996-03-07	4.09	4.19	4.03	4.09	36500000
1996-03-08	3.84	4.25	3.83	4.22	52054400
1996-03-11	4.30	4.36	4.23	4.25	55758400
1996-03-12	4.22	4.25	4.00	4.08	31708800
1996-03-13	4.14	4.27	4.08	4.20	30868000
1996-03-14	4.17	4.19	3.98	4.00	44600800
1996-03-15	4.06	4.42	4.00	4.33	55943200
1996-03-18	4.44	4.69	4.42	4.66	44960000
1996-03-19	4.70	4.78	4.52	4.55	37404000
1996-03-20	4.55	4.55	4.31	4.48	30081600
1996-03-21	4.47	4.63	4.39	4.54	23841600
1996-03-22	4.56	4.58	4.44	4.56	18814400
1996-03-25	4.55	4.61	4.36	4.38	26078400
1996-03-26	4.34	4.48	4.28	4.41	26837600
1996-03-27	4.42	4.59	4.41	4.55	19860000
1996-03-28	4.47	4.48	4.36	4.36	19576800
1996-03-29	4.39	4.44	4.34	4.36	14817600
1996-04-01	4.38	4.47	4.36	4.45	9484000
1996-04-02	4.45	4.45	4.29	4.34	18137600
1996-04-03	4.31	4.52	4.31	4.49	22399200
1996-04-04	4.50	4.53	4.41	4.42	18623200
1996-04-08	4.33	4.67	4.24	4.61	41972800
1996-04-09	4.67	4.73	4.58	4.66	24200800
1996-04-10	4.55	4.73	4.53	4.61	40812000
1996-04-11	4.47	4.52	4.33	4.45	34456000
1996-04-12	4.44	4.48	4.33	4.41	23338400
1996-04-15	4.41	4.50	4.38	4.48	13992800
1996-04-16	4.64	4.72	4.56	4.64	33954400
1996-04-17	4.61	4.70	4.45	4.58	29638400
1996-04-18	4.59	4.73	4.58	4.66	28454400
1996-04-19	4.67	4.70	4.63	4.66	13352000
1996-04-22	4.70	4.70	4.59	4.66	11707200
1996-04-23	4.64	4.86	4.59	4.86	29743200
1996-04-24	5.00	5.28	4.88	5.28	76161600
1996-04-25	5.27	5.31	5.02	5.17	45168000
1996-04-26	5.17	5.19	5.03	5.06	22177600
1996-04-29	5.08	5.17	5.05	5.06	18299200
1996-04-30	5.06	5.11	4.97	5.00	21420000
1996-05-01	4.97	5.05	4.91	4.92	26614400
1996-05-02	5.08	5.17	4.97	5.00	52095200
1996-05-03	5.06	5.08	4.91	4.94	28327200
1996-05-06	4.95	4.98	4.84	4.88	19425600
1996-05-07	4.91	4.92	4.78	4.78	23254400
1996-05-08	4.77	4.94	4.69	4.92	35409600
1996-05-09	4.92	4.92	4.75	4.81	20581600
1996-05-10	4.86	4.92	4.70	4.72	20129600
1996-05-13	4.78	5.02	4.72	4.98	26455200
1996-05-14	5.05	5.09	4.91	5.01	41036800
1996-05-15	4.78	4.94	4.70	4.70	69436800
1996-05-16	4.61	4.81	4.59	4.75	29812000
1996-05-17	4.73	4.80	4.67	4.67	13076800
1996-05-20	4.73	4.77	4.56	4.59	19998400
1996-05-21	4.59	4.63	4.42	4.44	25289600
1996-05-22	4.42	4.48	4.39	4.45	29511200
1996-05-23	4.47	4.55	4.42	4.42	27702400
1996-05-24	4.45	4.48	4.42	4.44	17738400
1996-05-28	4.47	4.48	4.41	4.44	15262400
1996-05-29	4.45	4.45	4.33	4.38	14348800
1996-05-30	4.39	4.48	4.34	4.47	11780800
1996-05-31	4.56	4.72	4.50	4.66	24712000
1996-06-03	4.63	4.66	4.47	4.50	16692800
1996-06-04	4.52	4.53	4.36	4.42	24422400
1996-06-05	4.38	4.38	4.27	4.30	27824800
1996-06-06	4.34	4.34	4.08	4.11	39547200
1996-06-07	4.02	4.28	4.00	4.28	28839200
1996-06-10	4.17	4.22	4.09	4.13	20825600
1996-06-11	4.16	4.20	4.09	4.13	20389600
1996-06-12	4.28	4.42	4.22	4.34	33752800
1996-06-13	4.39	4.42	4.25	4.41	24836800
1996-06-14	4.39	4.39	4.25	4.28	17670400
1996-06-17	4.30	4.30	4.23	4.25	14449600
1996-06-18	4.16	4.22	3.97	4.00	36665600
1996-06-19	4.03	4.08	3.83	3.88	37961600
1996-06-20	3.92	4.00	3.80	3.94	35383200
1996-06-21	4.00	4.02	3.81	3.88	28682400
1996-06-24	3.86	4.02	3.81	3.97	19873600
1996-06-25	4.02	4.02	3.75	3.81	27636000
1996-06-26	3.77	3.78	3.61	3.72	39715200
1996-06-27	3.78	3.80	3.67	3.75	26540800
1996-06-28	3.83	3.92	3.78	3.81	27152800
1996-07-01	3.84	4.03	3.84	3.94	26565600
1996-07-02	3.88	3.91	3.83	3.86	19329600
1996-07-03	3.86	3.89	3.80	3.83	16410400
1996-07-05	3.78	3.83	3.75	3.81	10913600
1996-07-08	3.80	3.92	3.80	3.83	17937600
1996-07-09	3.92	3.94	3.81	3.86	22613600
1996-07-10	3.84	3.84	3.73	3.80	19036000
1996-07-11	3.78	3.78	3.50	3.59	41292000
1996-07-12	3.63	3.63	3.39	3.50	29365600
1996-07-15	3.52	3.52	3.13	3.17	39787200
1996-07-16	3.09	3.23	2.81	3.23	53240000
1996-07-17	3.38	3.39	3.23	3.27	32539200
1996-07-18	3.30	3.31	3.19	3.22	32447200
1996-07-19	3.20	3.20	3.09	3.09	23101600
1996-07-22	3.09	3.09	2.92	2.94	24970400
1996-07-23	2.97	2.97	2.80	2.83	26429600
1996-07-24	2.75	2.92	2.72	2.81	33114400
1996-07-25	2.84	2.89	2.80	2.85	32504800
1996-07-26	3.00	3.19	2.97	3.13	42220000
1996-07-29	3.20	3.23	3.08	3.09	32594400
1996-07-30	3.14	3.16	3.00	3.13	19299200
1996-07-31	3.13	3.13	2.94	2.98	28284800
1996-08-01	2.98	3.00	2.89	2.98	40308800
1996-08-02	3.06	3.14	3.03	3.09	39453600
1996-08-05	3.14	3.22	3.13	3.20	29954400
1996-08-06	3.20	3.20	3.08	3.14	24830400
1996-08-07	3.22	3.44	3.22	3.43	62210400
1996-08-08	3.44	3.44	3.25	3.27	40232800
1996-08-09	3.20	3.27	3.13	3.16	24453600
1996-08-12	3.16	3.25	3.13	3.14	19983200
1996-08-13	3.08	3.13	3.00	3.00	21892800
1996-08-14	2.97	3.16	2.91	3.11	42531200
1996-08-15	3.13	3.14	3.08	3.11	13233600
1996-08-16	3.13	3.13	3.09	3.13	11656000
1996-08-19	3.14	3.14	3.08	3.13	14248000
1996-08-20	3.14	3.14	3.08	3.08	13685600
1996-08-21	3.09	3.14	3.06	3.13	14857600
1996-08-22	3.14	3.27	3.11	3.27	27824000
1996-08-23	3.25	3.25	3.13	3.19	17838400
1996-08-26	3.20	3.20	3.11	3.11	14164000
1996-08-27	3.16	3.16	3.03	3.14	23779200
1996-08-28	3.16	3.16	3.09	3.13	16282400
1996-08-29	3.13	3.14	3.08	3.08	13476800
1996-08-30	3.11	3.11	3.02	3.03	12567200
1996-09-03	3.02	3.13	2.98	3.13	20204800
1996-09-04	3.13	3.13	3.03	3.05	11488000
1996-09-05	3.02	3.03	2.84	2.88	37866400
1996-09-06	2.92	2.95	2.89	2.94	16192000
1996-09-09	2.95	2.95	2.91	2.94	8711200
1996-09-10	2.92	2.95	2.88	2.91	13354400
1996-09-11	2.89	2.97	2.88	2.95	12722400
1996-09-12	2.95	3.02	2.88	2.98	19129600
1996-09-13	3.05	3.06	2.98	3.06	21829600
1996-09-16	3.08	3.27	3.05	3.22	48729600
1996-09-17	3.34	3.43	3.30	3.42	80577600
1996-09-18	3.36	3.42	3.30	3.34	34524000
1996-09-19	3.34	3.44	3.30	3.42	27279200
1996-09-20	3.44	3.44	3.30	3.33	26716000
1996-09-23	3.30	3.31	3.23	3.25	14911200
1996-09-24	3.30	3.52	3.28	3.47	52150400
1996-09-25	3.50	3.55	3.41	3.51	38022400
1996-09-26	3.55	3.67	3.48	3.56	41266400
1996-09-27	3.59	3.59	3.47	3.48	19753600
1996-09-30	3.48	3.55	3.44	3.45	21784800
1996-10-01	3.41	3.42	3.28	3.34	26180800
1996-10-02	3.36	3.41	3.34	3.39	11488000
1996-10-03	3.39	3.52	3.34	3.36	21285600
1996-10-04	3.41	3.42	3.30	3.33	17060000
1996-10-07	3.41	3.47	3.31	3.45	21890400
1996-10-08	3.50	3.56	3.47	3.50	26096800
1996-10-09	3.66	3.70	3.61	3.66	35991200
1996-10-10	3.67	3.73	3.56	3.67	36496800
1996-10-11	3.70	3.73	3.69	3.72	12778400
1996-10-14	3.73	3.81	3.66	3.69	16038400
1996-10-15	3.80	3.80	3.58	3.64	35568000
1996-10-16	3.64	3.64	3.52	3.59	21919200
1996-10-17	3.59	3.67	3.48	3.53	23203200
1996-10-18	3.56	3.59	3.50	3.58	11663200
1996-10-21	3.56	3.67	3.50	3.52	12094400
1996-10-22	3.50	3.50	3.34	3.39	14416000
1996-10-23	3.36	3.41	3.31	3.38	22104000
1996-10-24	3.41	3.41	3.33	3.34	14289600
1996-10-25	3.34	3.39	3.30	3.34	8844800
1996-10-28	3.34	3.36	3.28	3.28	8981600
1996-10-29	3.30	3.31	3.20	3.23	14751200
1996-10-30	3.25	3.34	3.23	3.25	10576000
1996-10-31	3.28	3.33	3.28	3.30	11619200
1996-11-01	3.31	3.33	3.23	3.27	11341600
1996-11-04	3.25	3.31	3.23	3.29	11096800
1996-11-05	3.31	3.48	3.30	3.47	19758400
1996-11-06	3.48	3.56	3.41	3.45	26465600
1996-11-07	3.47	3.58	3.45	3.55	20740800
1996-11-08	3.56	3.56	3.42	3.47	17580000
1996-11-11	3.44	3.58	3.42	3.58	19484000
1996-11-12	3.69	3.73	3.61	3.63	36263200
1996-11-13	3.66	3.81	3.61	3.80	31406400
1996-11-14	3.80	4.00	3.77	4.00	43972800
1996-11-15	4.02	4.02	3.94	3.98	48047200
1996-11-18	3.98	4.00	3.78	3.91	34837600
1996-11-19	3.89	4.00	3.86	3.94	22707200
1996-11-20	3.97	3.97	3.78	3.81	29724000
1996-11-21	3.77	4.11	3.75	4.00	75732000
1996-11-22	4.42	4.92	4.36	4.83	207850400
1996-11-25	4.95	4.97	4.66	4.70	101604800
1996-11-26	4.63	4.66	4.45	4.57	52256800
1996-11-27	4.56	4.73	4.56	4.69	30335200
1996-11-29	4.70	4.83	4.67	4.77	17087200
1996-12-02	4.78	4.80	4.66	4.78	20317600
1996-12-03	4.80	5.06	4.77	4.95	62392800
1996-12-04	4.88	5.00	4.84	4.95	37363200
1996-12-05	4.97	4.97	4.77	4.81	22628800
1996-12-06	4.63	4.84	4.42	4.77	41800000
1996-12-09	4.81	4.97	4.77	4.97	20041600
1996-12-10	5.05	5.06	4.75	4.80	31185600
1996-12-11	4.67	4.89	4.66	4.80	30832800
1996-12-12	4.83	5.00	4.80	4.89	40104000
1996-12-13	4.86	4.86	4.66	4.67	22880000
1996-12-16	4.72	4.73	4.44	4.47	20680800
1996-12-17	4.42	4.47	4.23	4.33	38195200
1996-12-18	4.39	4.55	4.34	4.46	24566400
1996-12-19	4.56	4.59	4.45	4.53	13403200
1996-12-20	4.63	4.63	4.53	4.58	27508000
1996-12-23	4.59	4.59	4.41	4.44	11912000
1996-12-24	4.44	4.48	4.42	4.47	7228000
1996-12-26	4.50	4.52	4.39	4.42	7607200
1996-12-27	4.59	4.61	4.48	4.48	14220800
1996-12-30	4.52	4.53	4.45	4.47	13554400
1996-12-31	4.47	4.53	4.47	4.49	16779200
1997-01-02	4.48	4.50	4.34	4.41	17532000
1997-01-03	4.47	4.69	4.45	4.69	17191200
1997-01-06	4.77	4.89	4.72	4.81	24655200
1997-01-07	4.81	4.88	4.75	4.84	16107200
1997-01-08	4.84	4.98	4.78	4.97	30224800
1997-01-09	5.00	5.12	4.91	5.11	32100000
1997-01-10	5.00	5.23	4.98	5.23	39532000
1997-01-13	5.23	5.41	5.13	5.39	30101600
1997-01-14	5.42	5.48	5.25	5.45	32072000
1997-01-15	5.48	5.78	5.47	5.61	80877600
1997-01-16	5.61	5.66	5.56	5.64	27484000
1997-01-17	5.70	5.77	5.64	5.70	24068800
1997-01-20	5.67	6.03	5.56	5.91	47864800
1997-01-21	5.88	6.20	5.81	6.04	47093600
1997-01-22	6.05	6.05	5.83	5.86	26949600
1997-01-23	5.88	6.14	5.83	5.88	50369600
1997-01-24	5.83	5.91	5.50	5.61	47181600
1997-01-27	5.61	5.61	5.36	5.58	33974400
1997-01-28	5.64	5.81	5.63	5.70	26368000
1997-01-29	5.70	5.77	5.56	5.73	21743200
1997-01-30	5.78	6.05	5.77	6.05	29736000
1997-01-31	6.05	6.20	5.95	6.17	40916800
1997-02-03	6.14	6.16	5.95	6.00	24740000
1997-02-04	5.97	5.98	5.75	5.81	22541600
1997-02-05	5.77	5.78	5.11	5.52	76156800
1997-02-06	5.78	6.08	5.63	5.95	84617600
1997-02-07	6.14	6.17	5.92	6.11	54392800
1997-02-10	6.13	6.19	5.81	5.81	43962400
1997-02-11	5.83	5.84	5.39	5.64	70124800
1997-02-12	6.22	6.53	6.22	6.52	156764000
1997-02-13	6.53	6.80	6.38	6.59	77313600
1997-02-14	6.56	6.69	6.42	6.61	41568800
1997-02-18	6.58	6.59	6.44	6.58	26359200
1997-02-19	6.58	6.89	6.55	6.80	32837600
1997-02-20	6.72	6.73	6.55	6.63	38323200
1997-02-21	6.61	6.65	6.27	6.33	39719200
1997-02-24	6.22	6.42	6.09	6.28	44390400
1997-02-25	6.39	6.53	6.27	6.44	42740000
1997-02-26	6.47	6.52	6.23	6.48	31392000
1997-02-27	6.45	6.59	5.94	5.94	35424000
1997-02-28	5.88	6.47	5.84	6.33	75938400
1997-03-03	6.28	6.56	6.20	6.50	35580000
1997-03-04	6.55	6.58	6.30	6.47	39036000
1997-03-05	6.53	6.59	6.38	6.48	24432800
1997-03-06	6.47	6.48	6.20	6.34	34022400
1997-03-07	6.44	6.58	6.25	6.47	37131200
1997-03-10	6.45	6.77	6.34	6.72	33349600
1997-03-11	6.67	6.73	6.42	6.45	32720000
1997-03-12	6.39	6.50	6.33	6.39	27332800
1997-03-13	6.36	6.53	6.34	6.48	24705600
1997-03-14	6.53	6.58	6.45	6.52	19312800
1997-03-17	6.45	6.50	6.23	6.27	28811200
1997-03-18	6.31	6.31	5.95	6.05	30799200
1997-03-19	6.00	6.05	5.58	5.75	59215200
1997-03-20	5.78	5.94	5.53	5.70	53404000
1997-03-21	5.73	5.86	5.69	5.70	37332800
1997-03-24	5.69	6.00	5.41	6.00	49534400
1997-03-25	6.02	6.25	5.75	6.16	52139200
1997-03-26	6.22	6.36	6.05	6.36	36493600
1997-03-27	6.36	6.41	5.95	6.03	30066400
1997-03-31	5.91	6.11	5.70	5.80	48522400
1997-04-01	5.66	5.92	5.63	5.88	39288800
1997-04-02	5.89	5.97	5.72	5.91	31912000
1997-04-03	5.86	6.06	5.81	6.06	39892000
1997-04-04	5.97	6.63	5.92	6.53	70807200
1997-04-07	6.61	6.73	6.59	6.69	33672800
1997-04-08	6.70	6.73	6.61	6.69	24917600
1997-04-09	6.70	6.86	6.61	6.64	45512800
1997-04-10	6.59	6.67	6.39	6.47	31139200
1997-04-11	6.36	6.45	6.20	6.28	30404000
1997-04-14	6.13	6.25	6.00	6.19	37329600
1997-04-15	6.27	6.36	5.97	5.97	36450400
1997-04-16	5.78	5.98	5.73	5.86	48864000
1997-04-17	5.92	6.30	5.89	6.21	41914400
1997-04-18	6.28	6.34	5.92	5.94	29251200
1997-04-21	5.92	5.97	5.61	5.72	44835200
1997-04-22	5.77	6.06	5.63	6.05	38812800
1997-04-23	6.08	6.36	6.03	6.23	36597600
1997-04-24	6.36	6.55	6.06	6.31	65569600
1997-04-25	6.23	6.38	6.06	6.08	28892800
1997-04-28	6.09	6.44	5.94	6.36	39211200
1997-04-29	6.48	6.73	6.47	6.72	55668000
1997-04-30	6.63	6.88	6.63	6.86	51244000
1997-05-01	6.83	7.09	6.69	6.81	49984000
1997-05-02	6.83	7.27	6.80	7.20	45369600
1997-05-05	7.42	7.73	7.22	7.72	52992800
1997-05-06	7.53	7.63	7.45	7.47	44216800
1997-05-07	7.39	7.75	7.33	7.58	46516800
1997-05-08	7.52	7.92	7.52	7.92	40856800
1997-05-09	7.97	7.98	7.78	7.88	46977600
1997-05-12	7.91	8.06	7.61	7.70	39916000
1997-05-13	7.66	7.91	7.50	7.55	56005600
1997-05-14	7.84	8.00	7.70	7.98	72091200
1997-05-15	7.95	8.47	7.84	8.47	55796000
1997-05-16	8.23	8.42	8.11	8.22	57966400
1997-05-19	8.22	8.36	8.14	8.27	25901600
1997-05-20	8.25	8.78	8.23	8.74	50734400
1997-05-21	8.75	8.75	8.33	8.36	53974400
1997-05-22	8.36	8.45	8.17	8.31	31509600
1997-05-23	8.38	8.61	8.19	8.56	30270400
1997-05-27	8.47	9.00	8.45	8.69	50715200
1997-05-28	8.69	8.81	8.53	8.64	32350400
1997-05-29	8.59	8.59	8.20	8.22	32764800
1997-05-30	7.41	8.19	7.41	8.16	79518400
1997-06-02	8.19	8.45	8.08	8.38	33773600
1997-06-03	8.25	8.34	7.69	7.70	40585600
1997-06-04	7.83	8.03	7.69	7.75	49660800
1997-06-05	7.75	7.88	7.66	7.81	25165600
1997-06-06	7.81	8.18	7.80	8.13	30904000
1997-06-09	8.20	8.36	8.03	8.05	26461600
1997-06-10	7.81	7.97	7.51	7.59	60584800
1997-06-11	7.41	7.80	7.20	7.73	80660000
1997-06-12	7.59	7.72	7.45	7.50	51634400
1997-06-13	7.55	8.09	7.50	8.05	46385600
1997-06-16	8.03	8.24	7.98	8.20	36848800
1997-06-17	8.14	8.66	8.11	8.50	46976800
1997-06-18	8.34	8.63	8.31	8.56	44867200
1997-06-19	8.56	8.77	8.52	8.69	30447200
1997-06-20	8.70	9.00	8.69	8.78	44603200
1997-06-23	8.69	9.09	8.66	8.79	36328800
1997-06-24	8.94	9.02	8.75	9.00	39267200
1997-06-25	8.94	9.33	8.84	9.17	44182400
1997-06-26	9.09	9.27	8.98	9.05	35483200
1997-06-27	9.14	9.22	9.00	9.09	31296000
1997-06-30	9.06	9.19	8.84	8.85	30648000
1997-07-01	8.84	9.23	8.83	9.15	35163200
1997-07-02	9.16	9.52	9.08	9.45	34446400
1997-07-03	9.58	9.72	9.58	9.67	24660000
1997-07-07	9.69	9.70	9.31	9.49	38868800
1997-07-08	9.42	9.55	9.25	9.38	34821600
1997-07-09	9.42	9.66	9.38	9.55	37304000
1997-07-10	9.53	9.64	9.41	9.58	29656000
1997-07-11	9.61	9.95	9.55	9.91	32429600
1997-07-14	9.95	10.41	9.81	10.38	40604800
1997-07-15	10.63	10.63	10.00	10.23	45598400
1997-07-16	10.38	10.63	10.22	10.48	34145600
1997-07-17	10.39	10.44	10.19	10.38	26577600
1997-07-18	10.25	10.30	10.06	10.16	24189600
1997-07-21	10.13	10.13	9.95	10.01	24534400
1997-07-22	9.95	10.53	9.92	10.52	30106400
1997-07-23	10.59	11.22	10.47	11.04	51700000
1997-07-24	10.95	11.64	10.87	11.58	74112800
1997-07-25	11.56	11.66	11.25	11.27	33403200
1997-07-28	11.23	11.52	11.02	11.30	30136800
1997-07-29	11.17	11.36	11.00	11.06	27371200
1997-07-30	10.92	11.53	10.88	11.34	39516000
1997-07-31	11.41	11.63	11.40	11.48	25118400
1997-08-01	11.44	12.08	11.39	12.07	36310400
1997-08-04	11.91	11.97	11.66	11.76	41028000
1997-08-05	11.83	12.23	11.83	12.00	42553600
1997-08-06	11.96	12.06	11.67	11.70	39852800
1997-08-07	11.89	12.02	11.50	11.51	49052000
1997-08-08	11.31	11.66	11.08	11.41	62694400
1997-08-11	11.45	11.51	11.03	11.19	43369600
1997-08-12	11.38	11.52	11.28	11.28	44418400
1997-08-13	12.13	12.49	12.02	12.42	104087200
1997-08-14	12.39	12.72	12.19	12.62	61000800
1997-08-15	12.58	12.59	12.06	12.09	46150400
1997-08-18	12.16	12.47	11.94	12.45	41821600
1997-08-19	12.50	12.94	12.25	12.92	53257600
1997-08-20	12.92	13.55	12.78	13.50	42186400
1997-08-21	13.44	13.45	13.03	13.03	45887200
1997-08-22	12.56	12.78	12.36	12.70	73480000
1997-08-25	12.78	12.94	12.48	12.51	33820800
1997-08-26	12.47	12.56	12.29	12.30	29836800
1997-08-27	12.39	12.42	12.09	12.30	33777600
1997-08-28	12.19	12.44	11.81	12.05	45452800
1997-08-29	11.97	12.10	11.77	11.80	27036800
1997-09-02	11.91	12.30	11.88	12.28	33478400
1997-09-03	12.30	12.81	12.28	12.55	49633600
1997-09-04	12.50	12.53	12.30	12.33	28091200
1997-09-05	12.45	12.58	12.20	12.29	35564000
1997-09-08	12.42	12.48	11.73	11.78	29087200
1997-09-09	11.94	12.19	11.89	12.05	32387200
1997-09-10	12.09	12.14	11.78	11.80	25838400
1997-09-11	11.77	11.95	11.36	11.79	49315200
1997-09-12	12.05	12.14	11.78	12.08	39116800
1997-09-15	12.13	12.13	11.66	11.73	31201600
1997-09-16	11.81	12.30	11.67	12.23	40129600
1997-09-17	12.31	12.59	12.23	12.39	39391200
1997-09-18	12.45	12.45	11.88	11.95	35113600
1997-09-19	11.98	12.28	11.97	12.21	31881600
1997-09-22	12.22	12.69	12.21	12.45	30219200
1997-09-23	12.47	12.59	12.30	12.58	25324000
1997-09-24	12.66	12.70	12.13	12.22	35176000
1997-09-25	12.23	12.36	12.05	12.10	29680800
1997-09-26	12.17	12.20	11.77	11.83	41300000
1997-09-29	11.85	12.23	11.72	12.19	32850400
1997-09-30	12.13	12.33	11.88	11.91	22152800
1997-10-01	12.02	12.02	11.55	11.85	37887200
1997-10-02	11.85	12.17	11.84	12.09	26690400
1997-10-03	12.25	12.45	12.16	12.23	39119200
1997-10-06	12.23	12.23	11.94	12.06	30576800
1997-10-07	12.09	12.44	12.08	12.27	26496000
1997-10-08	12.31	12.86	12.20	12.84	47528800
1997-10-09	12.91	13.05	12.81	12.89	45638400
1997-10-10	12.72	13.15	12.66	13.01	30756000
1997-10-13	13.22	13.24	13.06	13.19	20963200
1997-10-14	13.22	13.22	12.36	12.72	27829200
1997-10-15	12.50	12.66	12.22	12.27	23157600
1997-10-16	12.41	12.47	10.91	11.06	62084000
1997-10-17	10.78	10.91	9.86	10.39	99472000
1997-10-20	10.50	10.50	9.75	10.11	75073600
1997-10-21	10.64	10.64	10.16	10.23	46816000
1997-10-22	10.44	10.53	10.09	10.13	36421600
1997-10-23	9.50	9.88	9.23	9.25	86035600
1997-10-24	9.00	9.03	7.56	8.33	245229200
1997-10-27	8.38	8.61	7.56	7.75	81543600
1997-10-28	8.22	8.75	7.31	8.53	111374800
1997-10-29	8.75	9.06	8.22	8.41	64156000
1997-10-30	8.03	8.66	7.89	7.98	52945200
1997-10-31	8.53	8.56	8.00	8.34	46306400
1997-11-03	8.75	9.03	8.59	9.02	42639600
1997-11-04	9.16	9.47	8.89	9.34	39788000
1997-11-05	9.50	10.03	9.47	9.61	61251600
1997-11-06	9.61	9.69	8.97	9.09	44858400
1997-11-07	8.50	8.94	8.44	8.80	58210000
1997-11-10	8.91	8.94	8.05	8.09	45588800
1997-11-11	8.25	8.25	7.73	7.78	48592400
1997-11-12	7.69	7.91	7.19	7.20	88772800
1997-11-13	7.56	7.78	7.22	7.78	73228800
1997-11-14	8.19	8.42	7.81	8.20	64165200
1997-11-17	8.69	8.94	8.50	8.78	45067600
1997-11-18	8.86	8.95	8.53	8.63	36841600
1997-11-19	8.50	8.81	8.47	8.73	45292800
1997-11-20	8.86	9.50	8.67	9.41	77604400
1997-11-21	9.61	9.88	8.80	9.09	127395600
1997-11-24	8.88	8.94	8.20	8.28	56488800
1997-11-25	8.56	8.64	8.03	8.41	64566400
1997-11-26	8.63	8.75	8.02	8.05	56472400
1997-11-28	8.06	8.31	7.98	8.25	18312400
1997-12-01	8.45	8.50	8.03	8.13	51969600
1997-12-02	8.25	8.44	8.16	8.30	45143600
1997-12-03	8.31	8.44	8.13	8.27	37716800
1997-12-04	8.45	8.48	8.23	8.28	28182400
1997-12-05	8.31	8.89	8.25	8.75	43786800
1997-12-08	8.78	8.98	8.48	8.80	46436400
1997-12-09	8.59	8.92	8.34	8.39	34164800
1997-12-10	8.25	8.31	7.73	7.94	59950400
1997-12-11	7.38	7.50	6.56	6.83	150530800
1997-12-12	7.06	7.09	6.38	6.53	81273200
1997-12-15	6.75	7.19	6.44	7.02	63544800
1997-12-16	7.14	7.48	7.09	7.25	52609600
1997-12-17	7.39	7.50	6.97	7.00	50260800
1997-12-18	6.95	7.27	6.78	7.03	45815200
1997-12-19	6.81	7.50	6.81	7.50	52185600
1997-12-22	7.69	7.75	7.63	7.63	28970400
1997-12-23	7.48	7.56	7.13	7.16	26166800
1997-12-24	7.34	7.44	7.14	7.23	15155200
1997-12-26	7.36	7.41	7.25	7.36	7577600
1997-12-29	7.53	7.59	7.31	7.39	19124800
1997-12-30	7.48	7.63	7.39	7.61	26410000
1997-12-31	7.73	7.78	7.50	7.53	22535200
1998-01-02	7.56	7.77	7.50	7.75	17008800
1998-01-05	7.86	8.31	7.75	8.28	51539600
1998-01-06	8.13	8.22	7.75	7.81	38052400
1998-01-07	7.66	7.67	7.31	7.38	34394000
1998-01-08	7.31	7.70	7.27	7.33	36760800
1998-01-09	7.38	7.50	6.78	7.00	50891600
1998-01-12	6.72	7.13	6.61	7.02	44510800
1998-01-13	7.28	7.64	7.13	7.48	59360800
1998-01-14	7.59	7.64	7.16	7.36	44541600
1998-01-15	7.28	7.59	7.25	7.45	44458000
1998-01-16	7.66	7.69	7.38	7.44	41837200
1998-01-20	7.53	7.70	7.33	7.69	51955200
1998-01-21	7.56	8.25	7.50	8.06	77945600
1998-01-22	7.92	7.94	7.53	7.55	42804800
1998-01-23	7.78	7.84	7.56	7.64	34809600
1998-01-26	7.70	7.78	7.50	7.56	25780800
1998-01-27	7.53	7.80	7.52	7.70	20733600
1998-01-28	7.86	8.20	7.78	8.19	51452800
1998-01-29	7.97	8.19	7.89	7.94	38428400
1998-01-30	8.00	8.25	7.91	8.20	31468400
1998-02-02	8.47	8.75	8.31	8.67	44933600
1998-02-03	8.70	8.94	8.45	8.72	48314800
1998-02-04	8.61	9.47	8.50	9.22	72675600
1998-02-05	9.50	9.52	8.91	8.92	82382000
1998-02-06	8.75	9.09	8.63	9.00	46898800
1998-02-09	9.03	9.14	8.64	8.69	40015200
1998-02-10	8.72	9.19	8.69	9.00	65254800
1998-02-11	8.97	9.06	8.84	8.98	91969200
1998-02-12	9.02	9.28	8.95	9.23	42229600
1998-02-13	9.13	9.42	9.06	9.38	39202400
1998-02-17	9.52	9.53	8.95	9.09	38505600
1998-02-18	9.06	9.34	9.00	9.20	25882800
1998-02-19	9.31	9.53	9.17	9.42	54529200
1998-02-20	9.50	9.50	9.00	9.09	44193200
1998-02-23	9.31	9.38	9.08	9.33	34660000
1998-02-24	9.34	9.34	9.00	9.00	33018000
1998-02-25	9.16	9.38	9.09	9.34	31081600
1998-02-26	9.33	9.48	9.22	9.47	27375600
1998-02-27	9.30	9.38	9.14	9.20	22464800
1998-03-02	9.14	9.14	8.77	8.86	47315200
1998-03-03	8.72	8.94	8.69	8.84	33959600
1998-03-04	8.73	9.00	8.72	8.88	20126800
1998-03-05	8.34	8.63	8.28	8.30	41143600
1998-03-06	8.34	8.59	8.33	8.38	23824800
1998-03-09	8.31	8.45	7.97	7.99	27981600
1998-03-10	8.13	8.34	7.95	8.33	32308400
1998-03-11	8.41	8.44	8.16	8.28	28720800
1998-03-12	8.19	8.38	8.09	8.23	17506800
1998-03-13	8.38	8.55	8.31	8.47	18482000
1998-03-16	8.61	8.73	8.59	8.70	12753600
1998-03-17	8.66	8.75	8.33	8.33	28912400
1998-03-18	8.38	8.47	8.25	8.28	37920800
1998-03-19	8.42	8.48	8.34	8.47	26536000
1998-03-20	8.50	8.56	8.30	8.31	16281600
1998-03-23	8.28	8.50	8.25	8.39	29152000
1998-03-24	8.44	8.72	8.39	8.53	31929600
1998-03-25	8.94	8.97	8.77	8.81	52994800
1998-03-26	8.78	9.16	8.75	9.06	26266000
1998-03-27	9.08	9.19	8.75	8.84	21622400
1998-03-30	8.84	8.97	8.75	8.83	11773600
1998-03-31	8.84	9.09	8.78	8.83	16916400
1998-04-01	8.77	9.45	8.75	9.41	47447600
1998-04-02	9.38	9.88	9.28	9.72	51490000
1998-04-03	9.84	9.84	9.20	9.38	40448400
1998-04-06	9.39	9.44	9.13	9.14	20877600
1998-04-07	9.03	9.16	8.77	8.81	24078800
1998-04-08	8.91	9.02	8.63	8.81	21624800
1998-04-09	8.94	8.95	8.66	8.69	21458000
1998-04-13	8.72	8.75	8.47	8.56	18833200
1998-04-14	8.56	9.06	8.52	9.05	26984400
1998-04-15	9.13	9.39	8.97	9.27	31074000
1998-04-16	9.09	9.38	8.94	8.97	21002400
1998-04-17	8.80	8.98	8.78	8.86	12786400
1998-04-20	8.84	9.31	8.78	9.17	24770000
1998-04-21	9.22	9.55	9.20	9.53	33897600
1998-04-22	9.59	9.81	9.28	9.58	35758800
1998-04-23	9.50	9.56	9.23	9.27	16070800
1998-04-24	9.25	9.44	9.09	9.23	17339600
1998-04-27	9.02	9.13	8.84	8.97	18161200
1998-04-28	9.16	9.23	8.77	8.94	15476000
1998-04-29	9.02	9.05	8.81	8.97	13558800
1998-04-30	9.13	9.19	8.95	9.03	21152400
1998-05-01	9.06	9.11	8.80	9.02	15466000
1998-05-04	9.03	9.22	8.86	8.97	20949200
1998-05-05	9.03	9.22	8.98	9.11	18312400
1998-05-06	9.22	9.23	9.00	9.08	14584800
1998-05-07	9.08	9.16	8.97	9.03	14830000
1998-05-08	8.97	9.19	8.94	9.19	14929600
1998-05-11	9.23	9.42	9.19	9.31	26001200
1998-05-12	9.27	9.52	9.20	9.48	31259600
1998-05-13	9.28	9.90	9.28	9.88	68802000
1998-05-14	9.64	9.88	9.61	9.64	25631200
1998-05-15	9.63	9.63	9.16	9.25	23389200
1998-05-18	9.25	9.53	9.25	9.45	20144000
1998-05-19	9.53	9.56	9.27	9.30	14200400
1998-05-20	9.39	9.39	8.92	8.94	24567200
1998-05-21	9.00	9.00	8.45	8.52	33157600
1998-05-22	8.52	8.53	8.22	8.31	25026800
1998-05-26	8.45	8.55	8.19	8.20	20693600
1998-05-27	8.02	8.13	7.91	8.08	28281600
1998-05-28	8.08	8.50	8.05	8.44	25251200
1998-05-29	8.45	8.63	8.00	8.00	19206400
1998-06-01	7.97	8.13	7.34	7.48	45370000
1998-06-02	7.63	7.97	7.53	7.64	32999200
1998-06-03	7.75	7.78	7.28	7.34	31554000
1998-06-04	7.47	7.47	7.11	7.19	34588400
1998-06-05	7.27	7.48	7.16	7.41	23527600
1998-06-08	7.48	7.64	7.41	7.53	17724000
1998-06-09	7.58	7.64	7.39	7.53	19918000
1998-06-10	7.45	7.50	7.16	7.19	21452800
1998-06-11	7.19	7.28	6.98	7.06	27654800
1998-06-12	6.88	7.16	6.50	7.16	52934000
1998-06-15	6.98	7.25	6.77	6.80	29848800
1998-06-16	7.00	7.31	6.84	7.28	32643200
1998-06-17	7.28	7.39	6.77	6.88	38053200
1998-06-18	6.97	7.13	6.84	6.98	23097600
1998-06-19	7.14	7.16	6.80	6.84	22032400
1998-06-22	6.88	7.19	6.78	7.14	27436400
1998-06-23	7.25	7.45	7.23	7.34	27906400
1998-06-24	7.42	7.73	7.16	7.69	35586800
1998-06-25	7.86	8.00	7.42	7.47	29460400
1998-06-26	7.55	7.73	7.47	7.50	14537200
1998-06-29	7.69	7.72	7.48	7.58	13814000
1998-06-30	7.53	7.58	7.36	7.38	21903200
1998-07-01	7.64	7.72	7.44	7.61	32639200
1998-07-02	7.52	7.55	7.17	7.42	40067200
1998-07-06	7.58	7.64	7.41	7.59	17532800
1998-07-07	7.61	7.88	7.38	7.84	29942800
1998-07-08	7.89	7.97	7.47	7.50	43248800
1998-07-09	7.41	7.41	7.17	7.25	40361600
1998-07-10	7.25	7.41	7.14	7.38	26544400
1998-07-13	7.16	7.31	6.88	7.14	54444800
1998-07-14	7.17	7.20	6.97	7.13	34124000
1998-07-15	7.19	7.75	7.14	7.66	36139600
1998-07-16	7.77	8.00	7.67	7.80	32633200
1998-07-17	7.75	7.77	7.58	7.70	17717600
1998-07-20	7.67	7.72	7.61	7.66	11790800
1998-07-21	7.75	8.23	7.73	7.98	39497600
1998-07-22	7.84	7.98	7.59	7.83	22876800
1998-07-23	7.77	7.88	7.52	7.64	17269600
1998-07-24	7.66	7.73	7.50	7.59	16156800
1998-07-27	7.50	7.78	7.34	7.77	15558800
1998-07-28	7.78	8.23	7.78	8.20	47110400
1998-07-29	8.25	8.47	8.00	8.00	24800000
1998-07-30	8.08	8.25	7.98	8.25	19242400
1998-07-31	8.25	8.63	8.23	8.38	37877200
1998-08-03	8.28	8.63	8.06	8.45	30862000
1998-08-04	8.52	8.69	8.11	8.13	28308000
1998-08-05	8.13	8.55	8.09	8.52	40561600
1998-08-06	8.42	9.06	8.42	8.78	63827200
1998-08-07	9.06	9.34	8.77	8.78	54425600
1998-08-10	8.78	8.84	8.42	8.42	29692000
1998-08-11	8.13	8.44	8.09	8.22	33874000
1998-08-12	8.17	8.58	7.92	8.03	52846400
1998-08-13	8.06	8.28	7.80	7.84	31123600
1998-08-14	8.06	8.08	7.66	7.78	21330000
1998-08-17	7.69	8.34	7.66	8.33	33935600
1998-08-18	8.38	8.63	8.34	8.52	20287600
1998-08-19	8.56	8.64	8.13	8.17	23446000
1998-08-20	7.97	8.00	7.67	7.81	29255200
1998-08-21	7.67	7.70	7.38	7.63	31562400
1998-08-24	7.80	7.94	7.66	7.67	16004800
1998-08-25	7.83	7.92	7.67	7.86	16031600
1998-08-26	7.42	7.66	7.22	7.39	35766000
1998-08-27	7.13	7.39	6.81	6.83	37678000
1998-08-28	6.83	6.97	6.56	6.66	25481200
1998-08-31	6.70	6.81	6.13	6.14	30815600
1998-09-01	6.22	6.69	5.83	6.53	35295600
1998-09-02	6.59	6.67	6.19	6.22	25941200
1998-09-03	6.05	6.16	5.83	6.00	33927200
1998-09-04	6.06	6.14	5.80	5.94	14771200
1998-09-08	6.30	6.48	6.23	6.39	26931600
1998-09-09	6.38	6.50	6.02	6.03	22362800
1998-09-10	5.91	6.16	5.61	6.05	35100000
1998-09-11	6.20	6.31	5.94	6.23	18636000
1998-09-14	6.47	6.50	6.06	6.06	14879200
1998-09-15	6.05	6.06	5.88	5.92	21522800
1998-09-16	6.00	6.23	5.94	6.02	20149600
1998-09-17	5.86	6.31	5.81	6.00	29320000
1998-09-18	6.06	6.17	6.00	6.13	19779200
1998-09-21	6.00	6.19	5.84	6.19	24360000
1998-09-22	6.31	6.41	6.14	6.23	14380800
1998-09-23	6.42	6.45	6.23	6.42	16180000
1998-09-24	6.38	6.64	6.30	6.38	16359200
1998-09-25	6.19	6.72	6.13	6.72	24840800
1998-09-28	6.75	6.94	6.61	6.64	21741600
1998-09-29	6.56	6.88	6.50	6.69	19505200
1998-09-30	6.56	6.59	6.27	6.31	15844000
1998-10-01	6.09	6.31	5.89	5.94	24178800
1998-10-02	5.95	6.08	5.73	5.98	26329600
1998-10-05	5.91	6.03	5.59	5.78	24647200
1998-10-06	5.97	6.08	5.66	5.89	22324000
1998-10-07	5.86	6.08	5.69	5.75	19676800
1998-10-08	5.63	5.84	5.39	5.59	27746800
1998-10-09	5.63	6.03	5.63	5.91	19386000
1998-10-12	6.11	7.03	6.11	6.70	49390400
1998-10-13	6.63	6.92	6.52	6.61	24443200
1998-10-14	6.50	7.03	6.50	6.83	27992400
1998-10-15	6.78	7.25	6.69	7.20	29385600
1998-10-16	7.30	7.45	7.16	7.33	28128000
1998-10-19	7.28	7.66	7.17	7.64	26550000
1998-10-20	7.66	7.95	7.23	7.33	39163200
1998-10-21	7.45	7.59	7.09	7.58	25082800
1998-10-22	7.44	8.23	7.41	8.22	39072400
1998-10-23	8.31	8.75	8.25	8.48	60204400
1998-10-26	8.52	8.53	8.06	8.33	23685200
1998-10-27	8.39	8.53	7.94	7.97	24754000
1998-10-28	7.88	8.56	7.78	8.55	32397200
1998-10-29	8.53	9.13	8.44	8.86	73124400
1998-10-30	9.06	9.16	8.63	8.67	24483200
1998-11-02	8.50	8.64	8.22	8.36	27776800
1998-11-03	8.30	8.33	8.05	8.19	22198800
1998-11-04	8.33	8.84	8.31	8.81	42882800
1998-11-05	8.63	8.84	8.61	8.72	20594800
1998-11-06	8.69	9.31	8.69	9.23	45042800
1998-11-09	9.11	9.28	8.89	9.05	22547200
1998-11-10	9.00	9.05	8.81	8.91	14618800
1998-11-11	9.19	9.39	9.05	9.39	29724400
1998-11-12	9.27	9.78	9.19	9.69	50874800
1998-11-13	9.67	9.84	9.48	9.56	27310000
1998-11-16	9.69	9.81	8.94	9.08	44647200
1998-11-17	8.94	9.50	8.92	9.34	32387200
1998-11-18	9.59	9.63	9.05	9.23	51890000
1998-11-19	9.28	9.73	9.22	9.50	27400000
1998-11-20	9.69	9.88	9.63	9.83	30985200
1998-11-23	9.84	10.03	9.67	10.02	24956400
1998-11-24	10.02	10.75	10.02	10.58	50876400
1998-11-25	10.59	10.64	10.08	10.17	40121600
1998-11-27	10.27	10.50	10.27	10.34	13292800
1998-11-30	10.39	10.47	9.63	9.69	31550000
1998-12-01	9.38	9.88	9.33	9.86	25069200
1998-12-02	9.81	11.00	9.75	10.95	53199600
1998-12-03	11.00	11.47	10.66	10.70	58409200
1998-12-04	11.03	11.19	10.50	11.05	25658800
1998-12-07	11.03	11.22	10.84	11.06	15863200
1998-12-08	11.14	11.75	11.08	11.36	34427600
1998-12-09	11.44	11.56	10.77	10.86	23807600
1998-12-10	10.75	11.03	10.25	10.30	20464400
1998-12-11	10.19	10.66	9.92	10.48	28881200
1998-12-14	10.34	10.34	9.78	9.78	21889200
1998-12-15	10.00	10.39	9.94	10.16	33895600
1998-12-16	10.22	10.44	9.84	9.89	16850800
1998-12-17	10.00	10.39	9.97	10.28	13920400
1998-12-18	10.69	11.45	10.50	11.36	55097200
1998-12-21	11.45	11.67	11.06	11.17	23667200
1998-12-22	11.41	11.55	10.80	10.86	16897600
1998-12-23	11.09	11.17	10.63	11.17	22141200
1998-12-24	11.13	11.14	10.91	10.98	3326000
1998-12-28	11.06	11.13	10.86	10.92	8004000
1998-12-29	10.83	11.09	10.69	10.88	9307200
1998-12-30	10.78	11.00	10.38	10.47	27292000
1998-12-31	10.50	10.86	10.50	10.67	9335600
1999-01-04	10.72	11.50	10.72	11.08	35574000
1999-01-05	11.17	12.47	11.16	12.44	65002000
1999-01-06	12.75	13.97	12.50	13.39	89908800
1999-01-07	13.27	14.05	13.16	13.66	45397600
1999-01-08	14.03	14.41	13.41	13.88	43375200
1999-01-11	13.97	13.97	13.31	13.88	25904400
1999-01-12	13.70	13.86	13.30	13.36	21323600
1999-01-13	12.38	14.16	12.31	13.72	45585600
1999-01-14	13.63	13.75	12.91	13.31	33406400
1999-01-15	13.38	14.14	13.27	14.05	36403200
1999-01-19	13.94	13.98	13.41	13.72	23420000
1999-01-20	14.00	14.98	13.72	14.39	45578800
1999-01-21	14.19	14.39	13.63	13.83	30719200
1999-01-22	13.44	14.16	13.38	13.66	30534000
1999-01-25	13.66	13.94	13.19	13.50	26050000
1999-01-26	13.78	14.66	13.61	14.64	25938000
1999-01-27	14.67	14.94	14.03	14.05	26171600
1999-01-28	14.19	14.78	14.19	14.75	22064400
1999-01-29	14.97	16.02	14.94	15.80	51344800
1999-02-01	16.00	16.03	15.20	15.55	26570400
1999-02-02	15.47	15.50	14.34	14.80	35815200
1999-02-03	14.59	15.95	14.50	15.84	38268400
1999-02-04	15.72	16.11	15.31	15.44	34782800
1999-02-05	15.41	15.50	14.03	15.17	56702800
1999-02-08	16.00	16.92	15.66	16.86	73556800
1999-02-09	16.45	16.69	15.77	15.81	54691200
1999-02-10	15.80	16.09	14.94	15.20	48033600
1999-02-11	15.72	16.78	15.66	16.77	51500800
1999-02-12	16.33	16.75	15.94	16.72	39253600
1999-02-16	17.05	17.27	16.28	16.97	34010000
1999-02-17	16.98	17.91	16.75	16.84	72317600
1999-02-18	17.27	17.44	16.28	16.56	50405200
1999-02-19	16.75	17.19	16.25	17.17	41610400
1999-02-22	17.16	17.28	16.73	17.05	26920800
1999-02-23	17.31	17.53	16.95	17.11	26130800
1999-02-24	17.25	17.70	16.97	17.06	33993200
1999-02-25	16.83	16.83	15.53	15.94	61674800
1999-02-26	15.50	15.59	13.83	13.91	86488400
1999-03-01	14.20	14.63	13.63	14.27	68204400
1999-03-02	14.45	15.09	14.27	14.33	53754000
1999-03-03	14.59	14.81	14.25	14.56	31470000
1999-03-04	14.83	15.06	14.19	14.39	31181600
1999-03-05	14.84	15.44	14.68	15.42	35467600
1999-03-08	15.59	16.00	15.58	15.81	29194000
1999-03-09	15.67	16.77	14.53	14.72	90246400
1999-03-10	14.97	15.41	14.52	15.25	46094400
1999-03-11	15.64	15.77	15.02	15.41	38092800
1999-03-12	15.44	15.69	14.97	15.22	26691600
1999-03-15	15.19	15.48	15.03	15.14	22519200
1999-03-16	15.41	16.17	15.30	15.91	40353600
1999-03-17	15.92	16.50	15.83	15.98	28363600
1999-03-18	15.91	16.22	15.72	15.97	22962800
1999-03-19	16.22	16.25	15.22	15.23	29059600
1999-03-22	15.23	15.56	14.66	15.02	25211600
1999-03-23	14.84	15.09	14.50	14.67	23482800
1999-03-24	14.64	14.67	14.09	14.34	30754400
1999-03-25	14.81	15.36	14.70	15.27	33926000
1999-03-26	15.06	15.06	14.31	14.45	28710000
1999-03-29	14.78	15.39	14.50	15.34	24897600
1999-03-30	15.27	15.84	15.19	15.63	30577600
1999-03-31	15.53	15.94	15.14	15.42	35361600
1999-04-01	15.83	16.19	15.47	16.09	35169200
1999-04-05	16.22	16.50	15.69	16.44	39992000
1999-04-06	16.41	17.09	16.34	16.98	34451200
1999-04-07	17.13	17.22	16.02	16.19	36104000
1999-04-08	16.16	16.31	15.66	16.28	26439600
1999-04-09	16.27	16.97	16.22	16.63	27890000
1999-04-12	15.81	16.06	15.56	15.67	26725600
1999-04-13	15.77	15.88	14.81	14.95	33914000
1999-04-14	15.55	15.59	14.75	14.75	35196000
1999-04-15	14.88	15.50	14.27	15.50	29766400
1999-04-16	15.44	15.91	15.22	15.34	23352800
1999-04-19	15.47	15.48	14.56	14.67	29510800
1999-04-20	14.50	14.84	13.63	14.19	38995600
1999-04-21	14.78	15.47	14.63	15.34	46668000
1999-04-22	15.59	15.80	15.38	15.45	28112400
1999-04-23	15.56	15.78	14.97	15.19	24376800
1999-04-26	15.19	15.48	14.84	15.19	23075600
1999-04-27	15.06	15.31	14.72	14.73	23362000
1999-04-28	14.72	14.73	13.50	13.55	46238000
1999-04-29	13.33	13.33	12.11	12.97	116194400
1999-04-30	13.38	13.59	12.84	13.41	42404800
1999-05-03	13.45	13.83	12.69	13.81	26601600
1999-05-04	13.88	13.88	13.02	13.27	39262000
1999-05-05	13.30	14.52	13.16	14.36	42665200
1999-05-06	14.55	14.88	13.45	13.48	37988400
1999-05-07	13.88	14.41	13.63	14.19	31181200
1999-05-10	14.25	14.41	13.66	14.05	20348000
1999-05-11	14.22	14.31	13.69	14.17	24053200
1999-05-12	14.42	15.17	14.25	15.08	47097600
1999-05-13	15.38	15.78	14.53	14.76	44100800
1999-05-14	14.53	15.34	14.38	15.17	32994400
1999-05-17	14.70	15.84	14.66	15.81	43217200
1999-05-18	15.81	16.05	15.38	15.78	40288800
1999-05-19	16.66	16.81	16.00	16.33	82101600
1999-05-20	16.25	16.25	15.34	15.39	40188400
1999-05-21	15.36	15.83	14.78	14.89	35126400
1999-05-24	14.63	14.70	13.80	14.06	39335600
1999-05-25	14.13	14.70	13.75	13.83	43484000
1999-05-26	14.20	14.27	13.19	13.63	31654400
1999-05-27	13.50	14.44	13.27	13.81	40561600
1999-05-28	13.86	13.91	13.50	13.75	17934800
1999-06-01	13.69	14.11	13.50	13.52	21736400
1999-06-02	13.66	14.56	13.38	14.41	24590800
1999-06-03	14.38	14.58	13.91	14.31	22284800
1999-06-04	14.41	15.22	14.31	15.20	27634800
1999-06-07	15.13	16.25	15.06	15.45	17534800
1999-06-08	15.55	15.84	15.39	15.45	18361600
1999-06-09	15.63	16.23	15.59	16.20	37886800
1999-06-10	16.17	16.56	16.05	16.50	39240800
1999-06-11	16.52	16.69	15.94	16.45	33223600
1999-06-14	16.44	16.61	16.31	16.50	22140800
1999-06-15	16.53	16.84	16.44	16.84	29020800
1999-06-16	17.09	17.58	17.06	17.55	43707600
1999-06-17	17.27	17.56	16.91	17.30	24291600
1999-06-18	16.88	17.16	16.63	16.66	25014000
1999-06-21	16.66	17.50	16.66	17.50	22798800
1999-06-22	17.36	18.00	17.09	17.17	33804000
1999-06-23	17.06	17.50	16.67	17.34	18402400
1999-06-24	17.19	17.31	16.34	16.45	28499600
1999-06-25	16.64	16.84	16.13	16.20	18909200
1999-06-28	16.28	16.70	15.84	16.59	18861200
1999-06-29	16.61	17.41	16.61	17.28	21810000
1999-06-30	17.23	18.75	17.16	18.47	53703600
1999-07-01	18.47	18.66	18.08	18.09	25763600
1999-07-02	18.08	18.33	17.84	18.03	20064000
1999-07-06	18.17	18.98	18.16	18.63	36145600
1999-07-07	18.73	18.75	17.56	17.63	38310800
1999-07-08	17.77	18.59	17.63	18.23	28727200
1999-07-09	18.30	18.66	17.78	18.53	19062000
1999-07-12	18.59	18.80	18.22	18.25	21405600
1999-07-13	18.13	18.53	17.88	18.13	21090000
1999-07-14	18.39	19.41	18.38	19.38	40156000
1999-07-15	19.13	19.34	19.02	19.09	25940000
1999-07-16	19.19	19.91	19.13	19.64	21400000
1999-07-19	19.47	19.98	19.19	19.39	22958400
1999-07-20	19.09	19.25	17.84	18.08	34901600
1999-07-21	18.06	18.66	17.86	18.17	25309600
1999-07-22	17.94	18.00	17.02	17.06	34458800
1999-07-23	17.34	17.81	17.06	17.75	22996400
1999-07-26	17.44	17.86	17.06	17.34	21001200
1999-07-27	17.53	18.31	17.49	18.14	22429600
1999-07-28	18.20	18.91	17.78	18.80	35707200
1999-07-29	18.38	18.78	17.94	17.95	26763200
1999-07-30	18.17	18.50	17.94	17.98	19123600
1999-08-02	18.03	18.14	17.64	17.97	23987600
1999-08-03	18.47	18.64	17.97	18.44	34117200
1999-08-04	18.50	18.69	18.16	18.22	22832800
1999-08-05	18.11	18.13	17.53	18.11	24324800
1999-08-06	17.97	18.81	17.94	18.67	21413200
1999-08-09	18.80	19.78	18.73	19.47	34466400
1999-08-10	19.31	19.81	18.80	19.23	34766400
1999-08-11	19.31	19.44	18.63	19.44	32304400
1999-08-12	19.17	19.20	18.14	18.16	44460800
1999-08-13	18.61	18.67	17.30	17.44	57047200
1999-08-16	17.92	18.07	17.53	17.63	32608400
1999-08-17	17.92	17.98	17.17	17.94	34043200
1999-08-18	16.53	16.89	16.25	16.27	108390800
1999-08-19	16.31	16.58	15.84	16.33	46208800
1999-08-20	16.45	16.50	15.56	15.98	33118400
1999-08-23	16.19	16.90	16.09	16.72	35917600
1999-08-24	16.70	17.75	16.61	17.44	41284000
1999-08-25	17.81	17.94	16.86	17.05	36747200
1999-08-26	17.06	17.34	16.89	16.92	27696800
1999-08-27	17.25	17.44	16.95	17.23	20120400
1999-08-30	17.22	17.63	17.17	17.50	22606400
1999-08-31	17.41	17.81	16.94	17.77	24773600
1999-09-01	17.81	18.72	17.81	18.50	37402400
1999-09-02	18.13	18.80	18.06	18.61	30925200
1999-09-03	19.05	19.38	18.95	19.34	24115600
1999-09-07	19.22	19.75	19.22	19.30	28539600
1999-09-08	19.42	19.84	19.09	19.16	37070400
1999-09-09	19.16	19.78	19.06	19.75	29768000
1999-09-10	19.97	20.03	19.53	19.69	22683200
1999-09-13	19.50	19.52	18.83	19.00	21590800
1999-09-14	19.22	20.58	19.16	20.39	53950000
1999-09-15	20.59	20.59	19.52	19.53	40303200
1999-09-16	19.78	20.58	19.42	20.36	40114000
1999-09-17	20.25	21.23	20.11	21.20	35688400
1999-09-20	21.08	21.09	20.58	20.95	19530400
1999-09-21	20.66	21.08	20.13	20.33	26373200
1999-09-22	20.19	20.94	19.75	20.92	32493200
1999-09-23	21.11	21.13	19.64	19.72	29518800
1999-09-24	19.58	20.00	18.98	19.72	32190400
1999-09-27	19.88	20.72	19.75	20.59	30348800
1999-09-28	20.39	20.44	19.92	20.17	27136400
1999-09-29	20.13	20.70	19.91	19.94	29860400
1999-09-30	19.81	19.92	19.06	19.42	36224800
1999-10-01	19.25	20.19	19.17	19.55	26764400
1999-10-04	19.75	20.56	19.47	20.52	16786000
1999-10-05	20.48	21.56	20.44	21.39	42129600
1999-10-06	21.42	21.81	20.88	21.69	27320000
1999-10-07	21.50	21.56	20.50	20.61	25374800
1999-10-08	20.33	20.81	19.69	20.56	39194000
1999-10-11	20.69	20.98	20.63	20.69	14386800
1999-10-12	21.25	21.53	20.06	20.31	40666400
1999-10-13	19.98	20.55	19.75	19.89	25250800
1999-10-14	20.06	20.53	19.66	20.07	22446400
1999-10-15	19.88	20.42	19.56	19.97	30475600
1999-10-18	20.13	20.16	18.88	19.44	31258400
1999-10-19	19.61	19.78	18.61	18.69	37466400
1999-10-20	18.88	19.69	18.39	19.63	30912000
1999-10-21	19.06	19.94	19.05	19.80	23835600
1999-10-22	20.22	20.55	19.63	19.70	29499600
1999-10-25	19.70	20.48	19.56	20.08	19144400
1999-10-26	20.23	20.66	19.59	20.03	18144000
1999-10-27	19.88	20.03	19.30	19.83	21098800
1999-10-28	20.28	20.97	20.19	20.94	24262800
1999-10-29	21.44	22.55	21.25	22.45	45226000
1999-11-01	22.36	22.97	21.88	21.94	24914000
1999-11-02	22.33	23.28	22.02	22.78	30650400
1999-11-03	23.31	23.69	23.16	23.61	29480400
1999-11-04	23.56	23.59	22.75	23.19	25566800
1999-11-05	23.53	24.52	23.47	24.50	25885200
1999-11-08	24.25	24.56	24.02	24.30	14760000
1999-11-09	24.78	25.02	24.00	24.86	27162800
1999-11-10	24.86	25.63	24.84	25.44	33190400
1999-11-11	25.69	27.14	25.69	27.13	30762400
1999-11-12	26.94	27.25	26.34	27.25	30448000
1999-11-15	27.22	27.31	26.00	26.31	29528000
1999-11-16	26.22	27.25	25.88	26.38	32206400
1999-11-17	27.25	28.31	26.50	27.50	59614800
1999-11-18	27.03	27.16	26.25	26.75	46173200
1999-11-19	26.84	27.58	26.53	26.81	33620000
1999-11-22	26.89	27.13	25.72	25.83	33063200
1999-11-23	25.94	26.41	25.13	25.72	23247600
1999-11-24	25.61	25.72	25.03	25.61	18517200
1999-11-26	25.69	25.97	25.47	25.50	9561200
1999-11-29	25.44	25.83	24.95	25.33	22671200
1999-11-30	25.25	25.50	24.34	24.36	27904400
1999-12-01	24.69	25.41	24.53	25.13	22408000
1999-12-02	25.17	26.97	25.17	26.94	27059600
1999-12-03	27.47	27.75	26.91	27.56	31146800
1999-12-06	27.38	28.77	26.97	28.58	24638400
1999-12-07	28.38	28.39	27.22	27.81	24614800
1999-12-08	27.58	28.78	27.08	28.70	34060000
1999-12-09	28.75	28.84	27.50	28.17	24642400
1999-12-10	28.25	28.25	26.66	27.36	23124800
1999-12-13	27.31	27.97	26.94	27.02	16774400
1999-12-14	27.36	27.36	26.09	26.14	33220800
1999-12-15	26.23	26.56	25.00	25.81	29711600
1999-12-16	26.17	27.67	26.16	27.64	26748000
1999-12-17	28.72	28.75	27.58	27.69	22412400
1999-12-20	28.44	29.66	28.25	29.08	24344800
1999-12-21	28.84	30.97	28.67	30.91	23091200
1999-12-22	30.50	30.72	29.63	30.23	19009200
1999-12-23	30.34	30.75	29.50	30.41	12173600
1999-12-27	30.44	31.94	30.03	31.92	14067600
1999-12-28	31.75	31.88	30.69	31.52	10220000
1999-12-29	31.16	31.75	31.16	31.59	6705200
1999-12-30	31.66	31.67	30.75	31.09	7153200
1999-12-31	31.14	32.25	31.03	31.67	6462800
2000-01-03	32.09	32.09	30.34	31.63	14356400
2000-01-04	30.44	31.31	30.00	30.06	22822400
2000-01-05	29.52	30.05	28.41	28.94	27791200
2000-01-06	28.56	29.72	28.06	28.98	22438000
2000-01-07	28.19	29.27	27.75	29.23	37732400
2000-01-10	29.78	31.80	29.63	31.59	30214400
2000-01-11	30.94	32.42	30.05	30.20	27264000
2000-01-12	30.50	31.81	29.47	31.77	30550400
2000-01-13	30.91	31.88	29.91	31.13	44196400
2000-01-14	32.45	34.75	32.38	33.91	61415200
2000-01-18	33.47	34.44	33.03	33.78	27733600
2000-01-19	33.88	35.81	33.56	35.59	29092400
2000-01-20	35.97	36.34	34.66	35.00	28180000
2000-01-21	35.41	35.69	34.45	35.31	30846000
2000-01-24	35.08	36.66	35.06	35.13	25352800
2000-01-25	35.36	36.33	33.81	36.11	32854800
2000-01-26	36.02	36.11	33.52	33.58	27227600
2000-01-27	34.30	35.08	33.34	33.88	26986000
2000-01-28	33.66	34.59	32.14	32.44	31494800
2000-01-31	32.17	34.39	32.06	34.31	30351200
2000-02-01	33.44	35.34	33.31	35.13	22794800
2000-02-02	35.02	36.78	34.91	35.95	27897200
2000-02-03	36.23	37.50	36.23	37.13	23597200
2000-02-04	37.41	37.72	36.22	36.34	18998000
2000-02-07	36.38	38.55	36.00	38.41	21438000
2000-02-08	38.69	40.38	38.13	40.28	37100400
2000-02-09	39.80	42.14	39.78	40.93	37757200
2000-02-10	40.94	43.69	40.31	43.69	27658800
2000-02-11	43.22	43.58	40.88	41.25	33136400
2000-02-14	41.91	42.41	39.94	40.27	30705200
2000-02-15	40.97	42.31	39.95	41.63	41104800
2000-02-16	43.75	44.44	42.88	43.34	50966000
2000-02-17	43.52	47.23	42.47	47.09	47536400
2000-02-18	47.08	47.44	44.25	44.44	35272800
2000-02-22	44.09	46.00	43.36	44.70	30175600
2000-02-23	44.63	46.06	44.41	45.25	23998000
2000-02-24	45.06	46.69	44.69	45.88	27143200
2000-02-25	45.92	46.34	42.75	43.08	26224800
2000-02-28	43.44	44.81	41.78	44.22	34048000
2000-02-29	45.00	46.13	44.91	45.73	27234400
2000-03-01	45.88	46.38	45.36	46.16	19686000
2000-03-02	45.81	46.72	45.06	45.13	17372800
2000-03-03	46.09	47.75	45.97	47.69	23431200
2000-03-06	47.80	48.34	45.39	46.00	21448400
2000-03-07	46.56	47.92	45.88	46.03	24902800
2000-03-08	46.37	46.44	43.27	44.84	32934800
2000-03-09	44.63	47.63	43.52	47.58	22627200
2000-03-10	47.03	49.23	46.73	48.27	24828800
2000-03-13	46.37	47.75	46.13	46.98	27823600
2000-03-14	47.88	48.06	44.62	44.69	34925200
2000-03-15	44.72	45.19	42.13	42.80	50149200
2000-03-16	43.75	45.38	40.75	43.97	31674000
2000-03-17	45.06	48.28	44.97	47.93	25240600
2000-03-20	47.59	48.75	46.56	47.00	22011400
2000-03-21	47.22	49.44	46.00	49.00	19909400
2000-03-22	48.97	52.56	48.50	52.38	18566000
2000-03-23	52.13	54.63	51.00	51.22	19089600
2000-03-24	52.72	55.00	51.75	53.41	21554800
2000-03-27	53.97	55.00	52.75	54.28	14457400
2000-03-28	53.94	54.13	50.50	51.03	18758600
2000-03-29	51.31	51.34	48.06	48.41	22673800
2000-03-30	47.31	49.00	43.63	46.50	28126400
2000-03-31	47.00	48.47	44.06	47.13	34750400
2000-04-03	47.78	48.38	43.50	44.63	25758400
2000-04-04	46.69	50.13	42.50	49.06	47590600
2000-04-05	48.13	55.13	48.00	52.09	43664400
2000-04-06	53.25	55.63	52.19	53.34	27906400
2000-04-07	54.00	57.50	53.56	57.44	24500600
2000-04-10	57.19	57.31	51.63	51.69	31959600
2000-04-11	50.88	55.63	49.84	52.31	38127000
2000-04-12	53.53	54.38	47.56	48.78	38652400
2000-04-13	50.50	51.13	44.47	44.50	50301000
2000-04-14	44.16	44.16	39.00	40.16	56500800
2000-04-17	40.56	48.34	39.47	48.31	42170400
2000-04-18	48.50	50.56	47.50	50.50	35026800
2000-04-19	50.97	51.00	45.06	45.75	26403600
2000-04-20	46.81	47.47	45.31	46.56	22046200
2000-04-24	44.13	46.00	42.50	45.63	27603800
2000-04-25	46.88	48.53	46.19	47.66	29233200
2000-04-26	47.94	50.00	44.91	45.22	28792400
2000-04-27	44.56	51.13	44.31	50.16	34258200
2000-04-28	51.47	52.97	50.25	50.91	28244800
2000-05-01	51.84	52.38	49.19	49.97	23929400
2000-05-02	49.56	51.63	48.00	48.06	20796400
2000-05-03	47.75	48.25	45.00	47.25	25262400
2000-05-04	48.38	49.44	46.88	48.88	30632800
2000-05-05	50.28	51.44	50.13	50.94	28783400
2000-05-08	50.28	51.50	47.47	47.84	30611800
2000-05-09	48.53	48.81	45.13	45.31	34374200
2000-05-10	44.91	45.13	41.75	42.31	65727200
2000-05-11	41.50	43.38	39.91	42.63	79712400
2000-05-12	43.41	44.75	41.88	42.22	28628000
2000-05-15	42.25	44.50	40.81	44.50	21820800
2000-05-16	45.91	47.13	44.75	46.47	30442200
2000-05-17	45.44	47.00	44.75	44.81	27816000
2000-05-18	45.28	45.38	42.41	42.50	21185800
2000-05-19	42.25	42.75	39.63	40.09	36998000
2000-05-22	40.38	40.50	35.81	39.66	49372200
2000-05-23	39.06	40.16	35.75	35.94	41466800
2000-05-24	36.06	39.97	34.41	39.22	51908600
2000-05-25	39.63	42.00	37.50	38.34	41084600
2000-05-26	38.62	39.50	36.41	37.16	22055800
2000-05-30	38.88	42.56	38.72	42.47	28432400
2000-05-31	42.38	43.88	41.53	41.75	33103800
2000-06-01	43.00	44.63	42.75	43.88	26072000
2000-06-02	47.38	47.75	46.19	46.78	28359600
2000-06-05	45.75	47.75	45.00	46.81	24246800
2000-06-06	46.63	47.53	44.50	44.66	20784000
2000-06-07	45.19	46.91	44.72	46.78	20223000
2000-06-08	47.44	47.88	45.63	46.34	14845800
2000-06-09	47.78	47.81	46.84	47.44	14519200
2000-06-12	47.50	47.50	45.25	45.53	11968600
2000-06-13	45.50	46.31	44.50	46.06	19829800
2000-06-14	46.16	46.25	43.00	43.03	20298600
2000-06-15	43.33	44.69	43.06	44.22	24216800
2000-06-16	45.09	46.81	43.53	46.53	30451000
2000-06-19	46.06	48.31	45.31	48.25	23073000
2000-06-20	48.47	49.25	47.25	48.09	25563800
2000-06-21	47.29	49.03	47.00	48.97	19088400
2000-06-22	48.78	48.91	46.88	46.94	16083400
2000-06-23	47.38	47.50	45.13	45.38	17044800
2000-06-26	46.19	46.19	44.59	44.75	16529000
2000-06-27	45.06	45.63	43.38	44.06	18507600
2000-06-28	44.66	46.50	43.81	45.28	19140600
2000-06-29	44.75	45.47	43.81	44.53	17770200
2000-06-30	44.25	45.94	44.19	45.31	14952200
2000-07-03	45.41	46.31	45.31	46.28	5489000
2000-07-05	44.75	44.75	41.38	41.72	42006800
2000-07-06	42.22	43.75	41.31	43.34	34004200
2000-07-07	44.66	45.47	44.25	44.78	20448200
2000-07-10	43.72	45.97	42.50	44.31	31365800
2000-07-11	44.59	45.50	43.13	43.50	30018200
2000-07-12	44.38	45.50	43.88	44.50	21060600
2000-07-13	45.06	45.47	43.13	43.88	20505000
2000-07-14	44.69	44.97	43.69	44.34	15457800
2000-07-17	44.41	47.25	44.34	47.00	27972400
2000-07-18	45.94	46.63	44.19	44.44	26230000
2000-07-19	44.16	44.25	42.69	43.34	19475000
2000-07-20	43.72	44.59	40.69	41.59	36380400
2000-07-21	40.91	40.94	38.91	39.06	37719800
2000-07-24	39.97	41.12	39.06	40.25	30314400
2000-07-25	41.06	42.44	40.53	42.25	22657000
2000-07-26	41.38	41.69	39.81	40.94	38999400
2000-07-27	39.97	40.22	36.88	37.16	46770600
2000-07-28	37.84	38.69	36.00	37.00	44715000
2000-07-31	37.53	38.75	36.44	37.94	27353600
2000-08-01	38.53	38.63	36.94	37.28	20918000
2000-08-02	37.34	38.72	36.22	36.28	24667800
2000-08-03	33.13	36.00	32.38	34.50	85582400
2000-08-04	35.63	35.75	32.97	33.88	44510600
2000-08-07	34.47	35.50	33.89	34.97	35847800
2000-08-08	35.56	35.88	34.53	35.28	25573800
2000-08-09	36.63	37.25	36.00	36.06	51365400
2000-08-10	35.59	36.59	34.22	34.63	59778600
2000-08-11	34.41	34.97	33.25	34.59	26844200
2000-08-14	34.97	37.53	34.75	37.41	29753200
2000-08-15	37.69	39.41	37.66	38.91	36303600
2000-08-16	39.56	40.91	39.50	40.47	39106800
2000-08-17	40.48	42.13	39.75	42.00	30543400
2000-08-18	42.34	43.06	41.50	41.97	25606400
2000-08-21	42.38	42.38	40.25	40.72	21050600
2000-08-22	41.19	41.94	40.28	41.00	18029800
2000-08-23	40.75	42.75	40.63	42.72	22927200
2000-08-24	42.63	43.53	42.19	42.78	22519600
2000-08-25	42.77	43.16	41.50	42.34	17622200
2000-08-28	42.31	42.75	41.16	41.59	16419800
2000-08-29	41.72	42.88	41.25	42.53	16403000
2000-08-30	42.41	42.81	41.63	42.19	14924200
2000-08-31	42.53	43.81	41.59	43.16	21352800
2000-09-01	43.84	44.44	41.84	42.41	20142200
2000-09-05	41.94	42.75	41.75	42.22	14226400
2000-09-06	41.31	42.50	39.50	39.81	27470400
2000-09-07	39.91	40.81	38.94	40.19	29233400
2000-09-08	39.47	39.56	37.50	37.75	28132400
2000-09-11	37.72	39.22	36.88	37.59	29783000
2000-09-12	37.56	37.94	35.63	35.84	29049400
2000-09-13	35.28	37.50	35.06	37.00	23082000
2000-09-14	37.94	38.25	37.00	37.47	17110800
2000-09-15	36.97	37.44	35.66	36.56	23178200
2000-09-18	36.78	37.84	35.75	36.13	22940600
2000-09-19	36.63	38.56	36.13	38.47	19357600
2000-09-20	38.53	39.38	37.25	39.00	26743600
2000-09-21	37.88	38.13	36.50	36.75	27943800
2000-09-22	34.09	35.00	33.56	35.00	57980000
2000-09-25	35.78	36.12	33.28	33.72	31486400
2000-09-26	33.78	34.31	32.47	32.72	30867400
2000-09-27	33.19	33.31	31.19	31.94	30308600
2000-09-28	31.50	32.53	31.03	31.94	45936800
2000-09-29	31.36	31.63	29.12	29.66	30596800
2000-10-02	30.38	30.47	28.25	28.34	32499400
2000-10-03	27.81	27.84	25.75	25.81	58056800
2000-10-04	25.84	27.50	25.81	27.09	54834400
2000-10-05	26.88	27.25	25.88	26.56	31700800
2000-10-06	26.50	27.38	26.00	27.09	29797800
2000-10-09	26.88	28.59	25.81	27.88	27575000
2000-10-10	27.13	27.22	24.31	24.53	63710400
2000-10-11	24.38	27.00	24.25	25.78	55357800
2000-10-12	27.06	27.56	24.00	24.03	61434600
2000-10-13	24.00	27.19	23.88	26.75	42156800
2000-10-16	26.63	26.63	24.00	24.38	43362200
2000-10-17	24.44	24.50	21.31	22.25	68802400
2000-10-18	21.94	22.63	20.25	21.03	62903000
2000-10-19	23.00	25.44	22.56	25.25	36957600
2000-10-20	24.59	25.97	24.09	25.25	34624000
2000-10-23	25.88	27.69	25.69	26.72	31986800
2000-10-24	25.88	26.03	24.19	24.72	36123600
2000-10-25	24.63	25.72	23.91	24.38	31551200
2000-10-26	24.69	26.69	24.13	26.53	35815600
2000-10-27	26.75	27.06	23.22	24.06	48353600
2000-10-30	24.38	26.00	24.06	24.81	26394400
2000-10-31	25.41	27.00	25.19	26.56	28096000
2000-11-01	23.95	26.06	23.59	25.63	48605400
2000-11-02	25.69	26.38	25.13	26.00	28655800
2000-11-03	25.53	25.56	24.56	24.72	22567000
2000-11-06	25.19	25.22	24.09	24.66	22935400
2000-11-07	24.38	24.56	23.22	23.44	23954600
2000-11-08	23.75	23.78	21.66	21.72	27483000
2000-11-09	20.47	22.75	20.31	21.69	43215200
2000-11-10	21.22	21.31	20.31	20.47	24541800
2000-11-13	19.78	21.16	19.25	20.13	42217600
2000-11-14	21.13	21.56	20.22	20.72	32582000
2000-11-15	21.34	22.00	20.25	21.38	51677800
2000-11-16	21.56	22.34	20.54	20.81	56447200
2000-11-17	20.63	21.31	19.78	20.56	27556400
2000-11-20	20.31	21.50	20.00	20.56	31736000
2000-11-21	20.78	21.63	20.00	21.16	31953600
2000-11-22	20.94	22.38	20.88	21.13	28939400
2000-11-24	22.09	23.47	21.88	23.34	15322800
2000-11-27	23.72	24.31	21.75	22.06	33818800
2000-11-28	22.00	22.38	20.25	20.53	42089800
2000-11-29	20.38	21.84	20.05	21.47	31265600
2000-11-30	20.28	21.03	19.47	20.22	43300600
2000-12-01	20.56	20.75	19.00	19.28	45568600
2000-12-04	19.69	20.09	18.63	19.25	26387000
2000-12-05	19.94	22.13	19.94	22.06	36437800
2000-12-06	22.06	22.25	20.25	20.28	27286800
2000-12-07	19.91	21.00	19.41	20.00	18068000
2000-12-08	21.38	22.31	21.34	22.09	35257400
2000-12-11	22.00	25.63	21.56	25.47	53267200
2000-12-12	24.03	24.22	22.72	22.75	46881200
2000-12-13	21.78	22.84	21.03	21.34	50808200
2000-12-14	21.22	21.88	20.06	20.19	27217600
2000-12-15	20.29	20.38	19.22	19.75	41916800
2000-12-18	20.31	20.91	19.59	19.88	27995600
2000-12-19	19.94	21.30	19.44	19.50	39042400
2000-12-20	19.13	19.31	18.25	18.91	37993200
2000-12-21	18.84	20.09	17.06	17.69	51531200
2000-12-22	18.31	19.53	17.81	19.31	49522800
2000-12-26	19.34	19.66	18.59	19.00	19362200
2000-12-27	18.81	19.94	18.63	19.78	36422400
2000-12-28	20.00	20.44	19.13	19.72	29986800
2000-12-29	19.25	20.19	19.00	19.09	25401200
2001-01-02	19.41	20.50	19.00	19.75	38484000
2001-01-03	19.53	24.91	19.50	24.81	67596400
2001-01-04	23.94	25.06	21.78	22.19	96405800
2001-01-05	22.50	23.03	21.22	21.34	44271200
2001-01-08	21.22	22.94	20.97	22.88	47549000
2001-01-09	23.28	23.31	21.34	21.75	43600000
2001-01-10	21.16	22.59	20.88	22.38	57989400
2001-01-11	22.16	23.50	21.56	23.19	75593400
2001-01-12	23.06	23.94	22.34	23.19	59513800
2001-01-16	22.94	22.94	21.56	22.22	42672000
2001-01-17	24.44	24.66	23.63	24.09	75288000
2001-01-18	24.00	25.13	23.47	25.03	58978800
2001-01-19	25.44	25.75	24.44	24.97	49209000
2001-01-22	24.91	24.91	24.00	24.47	32757400
2001-01-23	23.91	24.31	23.47	24.13	33189600
2001-01-24	24.31	25.00	24.06	24.81	43990000
2001-01-25	24.50	24.84	24.13	24.38	34780000
2001-01-26	23.63	24.19	23.53	23.94	40658800
2001-01-29	23.84	25.41	23.72	25.09	22680600
2001-01-30	25.31	26.97	25.13	26.22	51582600
2001-01-31	25.50	26.41	25.06	25.16	67726000
2001-02-01	25.19	25.56	24.78	25.28	25992600
2001-02-02	25.47	25.81	23.81	23.88	24192200
2001-02-05	23.34	23.38	22.01	22.91	32440600
2001-02-06	22.59	23.56	22.41	22.94	25638000
2001-02-07	22.81	23.31	21.50	22.38	34065000
2001-02-08	21.88	22.91	21.09	21.19	37558000
2001-02-09	21.19	22.53	21.00	21.31	32504200
2001-02-12	21.41	22.50	21.10	22.00	28449600
2001-02-13	22.25	22.50	20.50	20.63	42626000
2001-02-14	21.00	23.84	21.00	23.41	95765800
2001-02-15	23.88	25.31	23.72	24.72	55611800
2001-02-16	23.78	24.37	23.22	24.12	44393600
2001-02-20	24.19	24.50	22.94	22.97	30658000
2001-02-21	22.25	24.81	22.25	23.31	44030400
2001-02-22	23.50	24.88	22.63	23.41	55033600
2001-02-23	23.63	24.00	22.03	23.97	43567200
2001-02-26	23.75	24.22	22.59	23.91	41063200
2001-02-27	24.00	24.09	22.26	22.50	33839000
2001-02-28	22.38	22.38	20.50	21.13	54211000
2001-03-01	20.19	22.69	19.53	22.66	59979000
2001-03-02	21.84	24.31	21.13	22.63	57782800
2001-03-05	23.50	24.38	23.25	23.78	31657400
2001-03-06	24.63	25.75	24.63	24.91	49780000
2001-03-07	24.94	25.06	24.25	24.91	32729400
2001-03-08	24.91	25.56	24.59	25.16	39895400
2001-03-09	24.44	24.75	23.04	23.38	39161200
2001-03-12	22.50	24.63	22.22	23.16	62891000
2001-03-13	23.63	24.31	22.50	23.94	59122800
2001-03-14	23.06	24.81	23.06	24.09	65924000
2001-03-15	24.76	24.91	22.75	23.06	51877000
2001-03-16	22.31	22.94	21.78	22.13	49853000
2001-03-19	22.16	23.56	21.63	23.31	33790600
2001-03-20	23.63	23.75	21.41	21.41	49228000
2001-03-21	21.84	23.19	21.53	22.44	55704600
2001-03-22	23.00	24.78	23.00	24.72	72147800
2001-03-23	25.73	26.20	24.16	25.13	75522800
2001-03-26	25.41	25.47	24.22	24.66	38070400
2001-03-27	24.25	25.72	23.94	25.44	61994000
2001-03-28	24.84	25.75	23.69	23.84	64506000
2001-03-29	23.53	24.69	22.06	22.78	68583600
2001-03-30	22.28	22.34	21.13	21.75	55185800
2001-04-02	21.69	22.06	19.44	20.00	68607800
2001-04-03	20.06	20.88	19.51	20.06	71894800
2001-04-04	19.97	20.16	18.28	18.91	77680000
2001-04-05	19.94	21.44	19.84	21.13	60970000
2001-04-06	20.63	21.03	19.50	20.00	57693400
2001-04-09	20.00	20.12	18.38	19.41	53408400
2001-04-10	19.58	22.00	19.14	21.38	61105000
2001-04-11	23.74	24.45	22.50	23.02	77195200
2001-04-12	22.68	24.96	22.50	24.74	55331200
2001-04-16	24.02	24.88	23.43	23.96	50813600
2001-04-17	23.41	25.10	23.07	23.80	55766600
2001-04-18	25.46	27.53	25.27	26.52	91737400
2001-04-19	26.88	29.53	26.00	29.37	81628600
2001-04-20	29.23	29.55	27.62	28.16	55606200
2001-04-23	27.25	27.56	26.03	26.37	44166800
2001-04-24	26.74	27.85	25.25	25.85	56040400
2001-04-25	25.93	27.16	24.63	26.59	67278600
2001-04-26	27.23	27.45	24.98	25.42	58155400
2001-04-27	26.27	27.09	25.76	26.95	38566200
2001-04-30	27.33	28.43	26.58	27.30	47970800
2001-05-01	27.41	27.90	26.10	27.52	51957000
2001-05-02	28.00	28.28	27.05	27.35	40337800
2001-05-03	26.90	26.90	25.88	26.30	36927200
2001-05-04	25.25	26.58	25.07	25.77	40319000
2001-05-07	25.78	26.25	24.88	25.37	34456600
2001-05-08	25.85	26.34	25.36	26.30	30913600
2001-05-09	25.43	26.28	24.81	25.52	36547600
2001-05-10	27.15	27.18	25.50	25.51	52842200
2001-05-11	25.65	26.35	25.41	25.86	27711800
2001-05-14	25.77	25.85	24.27	24.85	33389200
2001-05-15	24.76	25.77	24.52	24.95	44114600
2001-05-16	24.59	27.14	24.38	27.05	68844800
2001-05-17	26.90	27.40	26.50	26.95	39709200
2001-05-18	26.52	27.55	26.50	27.50	27698800
2001-05-21	27.40	29.00	27.38	28.76	42848000
2001-05-22	28.75	29.25	28.28	28.30	32507000
2001-05-23	27.80	27.89	26.35	26.47	34958800
2001-05-24	26.64	27.26	26.14	27.21	33809800
2001-05-25	27.50	27.87	26.85	26.86	27913200
2001-05-29	26.71	26.77	25.71	25.93	24053200
2001-05-30	25.30	25.35	24.24	24.48	39935600
2001-05-31	24.26	25.76	24.18	24.97	36697000
2001-06-01	25.68	26.10	24.66	25.66	34095200
2001-06-04	25.77	25.88	24.88	25.03	20897800
2001-06-05	25.35	26.85	25.30	26.26	29696800
2001-06-06	26.33	26.93	25.60	26.33	33691400
2001-06-07	26.12	28.05	26.12	28.01	42421000
2001-06-08	28.14	28.14	27.09	27.64	27522000
2001-06-11	26.82	26.90	26.61	26.81	19866400
2001-06-12	26.05	27.72	25.50	27.25	29342800
2001-06-13	27.30	28.24	26.79	26.89	33933800
2001-06-14	26.50	26.62	25.43	25.50	38281200
2001-06-15	25.10	26.00	24.41	24.96	41165600
2001-06-18	25.63	25.75	24.66	24.67	34162600
2001-06-19	25.80	25.89	23.63	24.16	47656400
2001-06-20	23.56	24.25	22.90	24.18	53573800
2001-06-21	23.90	24.52	23.42	23.81	41607400
2001-06-22	23.78	24.95	23.78	24.53	41176000
2001-06-25	24.78	25.05	24.31	24.94	26121600
2001-06-26	24.46	25.29	24.20	25.11	37904000
2001-06-27	24.97	24.98	24.11	24.24	35271400
2001-06-28	24.75	25.50	24.56	24.79	45162000
2001-06-29	25.07	26.48	24.00	24.55	41339600
2001-07-02	25.05	25.23	24.77	24.98	32155200
2001-07-03	25.09	25.18	24.78	25.12	13153600
2001-07-05	24.70	24.75	24.21	24.34	23671600
2001-07-06	23.92	23.99	22.60	22.65	31054000
2001-07-09	22.83	22.86	21.91	22.41	27272200
2001-07-10	22.74	22.85	21.32	21.39	34283800
2001-07-11	21.50	22.12	21.08	22.03	31657200
2001-07-12	22.85	23.50	22.75	23.22	38192000
2001-07-13	23.14	23.83	22.55	23.18	28024400
2001-07-16	23.00	23.45	20.83	20.98	55417000
2001-07-17	20.26	22.40	19.94	22.29	76555000
2001-07-18	21.52	22.32	21.38	21.78	31931600
2001-07-19	22.24	23.15	22.14	22.65	33527200
2001-07-20	22.25	22.58	21.88	22.53	23950800
2001-07-23	22.45	22.54	21.75	21.79	18787000
2001-07-24	21.66	22.20	21.04	21.48	23590600
2001-07-25	21.58	21.92	21.00	21.89	25400800
2001-07-26	21.70	22.99	21.30	22.59	30894800
2001-07-27	22.83	23.62	22.73	23.13	30180800
2001-07-30	23.40	23.68	22.99	23.30	22947000
2001-07-31	23.45	23.74	22.87	22.93	28640800
2001-08-01	23.81	24.48	23.59	24.15	39866000
2001-08-02	24.60	25.13	24.42	25.00	37966400
2001-08-03	24.84	25.01	24.58	24.80	21847800
2001-08-06	24.35	24.50	24.10	24.37	15450000
2001-08-07	23.69	23.70	23.03	23.40	27272600
2001-08-08	23.30	23.82	22.23	22.37	26551200
2001-08-09	22.35	22.78	21.87	22.43	26021600
2001-08-10	22.43	22.68	21.68	22.24	30417600
2001-08-13	22.43	22.61	21.82	22.42	23258400
2001-08-14	22.54	22.70	21.80	21.83	26838200
2001-08-15	22.30	22.54	21.82	21.87	37466200
2001-08-16	21.51	22.37	21.27	22.35	28348000
2001-08-17	21.72	22.08	21.25	21.29	22958200
2001-08-20	21.40	22.10	21.35	21.62	22264400
2001-08-21	21.69	22.02	21.00	21.01	23062200
2001-08-22	21.56	22.10	21.10	21.95	28638000
2001-08-23	21.84	22.46	21.75	22.07	23144000
2001-08-24	22.42	23.64	22.33	23.45	26937600
2001-08-27	23.42	24.08	23.25	23.63	21141200
2001-08-28	23.59	23.73	22.61	22.61	24974200
2001-08-29	22.77	22.84	21.65	21.88	25536200
2001-08-30	21.63	22.08	21.13	21.55	23749800
2001-08-31	21.10	21.78	20.90	21.55	24978600
2001-09-04	21.36	22.23	20.90	20.97	28996800
2001-09-05	21.03	21.53	20.15	21.04	45563200
2001-09-06	20.50	20.81	19.99	20.10	42632200
2001-09-07	19.99	20.93	19.98	20.14	44809800
2001-09-10	20.07	20.53	19.74	20.02	40846600
2001-09-17	18.51	19.27	18.03	18.33	46148000
2001-09-18	18.53	18.54	16.56	16.56	48881200
2001-09-19	16.59	16.96	14.21	15.56	79646400
2001-09-20	15.11	15.82	14.61	14.75	58021800
2001-09-21	13.84	14.77	13.63	14.62	57563000
2001-09-24	15.09	15.32	14.47	14.67	46331200
2001-09-25	14.70	15.60	14.56	15.28	43587800
2001-09-26	15.44	15.62	14.41	14.57	33338600
2001-09-27	14.53	14.63	13.53	13.94	35188600
2001-09-28	14.19	14.59	13.71	14.22	40461400
2001-10-01	14.31	14.54	13.85	14.21	38070400
2001-10-02	14.08	14.25	13.51	13.75	35105600
2001-10-03	13.60	15.33	13.30	15.17	56505200
2001-10-04	15.74	16.35	15.03	15.50	44629000
2001-10-05	15.40	16.02	14.70	15.78	30712800
2001-10-08	15.59	16.96	15.40	16.93	35879600
2001-10-09	16.57	16.65	15.50	15.58	36293800
2001-10-10	15.13	16.24	15.00	16.21	37885600
2001-10-11	16.41	18.01	16.38	17.93	47100400
2001-10-12	17.40	17.83	16.50	17.58	36923400
2001-10-15	16.83	17.05	16.37	16.82	30952800
2001-10-16	16.53	17.24	16.38	17.23	31520400
2001-10-17	17.70	17.73	16.01	16.07	38469400
2001-10-18	16.00	16.42	15.50	15.80	30224400
2001-10-19	15.60	16.48	15.38	16.28	27259600
2001-10-22	15.98	17.40	15.85	17.39	41563200
2001-10-23	17.48	17.82	16.76	16.94	41657800
2001-10-24	16.90	17.83	16.63	17.67	34448200
2001-10-25	17.46	18.95	16.81	18.72	42423400
2001-10-26	18.53	19.00	18.12	18.44	36027200
2001-10-29	18.40	18.41	17.25	17.26	25384800
2001-10-30	17.06	17.33	16.38	16.63	31393000
2001-10-31	16.85	17.75	16.75	17.06	30701400
2001-11-01	17.51	18.53	16.86	18.50	38492800
2001-11-02	18.53	19.13	18.07	18.99	42839400
2001-11-05	19.18	19.76	18.98	19.23	29246200
2001-11-06	19.10	19.98	18.94	19.96	34174400
2001-11-07	19.74	20.45	19.58	19.67	32519400
2001-11-08	20.02	20.68	18.98	19.20	46486400
2001-11-09	19.17	19.74	19.00	19.29	30570800
2001-11-12	19.13	19.78	18.29	19.48	37245200
2001-11-13	20.14	20.45	19.87	20.40	35021000
2001-11-14	20.68	21.09	19.70	20.36	44043600
2001-11-15	19.25	20.08	19.17	19.55	70163600
2001-11-16	19.70	19.93	19.51	19.63	28375400
2001-11-19	19.83	19.83	18.96	19.42	33169400
2001-11-20	19.15	19.16	18.30	18.33	30405400
2001-11-21	18.25	19.14	18.23	19.00	26077000
2001-11-23	19.01	19.43	18.65	19.38	10371200
2001-11-26	19.26	20.27	19.21	20.03	31892000
2001-11-27	19.99	21.55	19.81	20.99	56955000
2001-11-28	20.75	21.07	20.00	20.03	36539200
2001-11-29	20.02	20.83	19.77	20.73	34631000
2001-11-30	20.02	20.14	19.70	19.87	36323000
2001-12-03	19.69	20.19	19.41	19.64	26896800
2001-12-04	20.12	21.25	19.69	21.22	36736200
2001-12-05	21.53	23.29	21.50	22.96	57280400
2001-12-06	22.88	23.14	22.44	22.74	37274800
2001-12-07	22.72	22.98	21.76	22.23	33244800
2001-12-10	21.94	22.70	21.66	21.79	31105800
2001-12-11	22.10	22.68	21.75	21.97	31803600
2001-12-12	22.19	22.54	21.53	22.44	40557000
2001-12-13	21.49	21.57	20.53	20.54	39584400
2001-12-14	20.59	21.44	20.38	21.16	30861800
2001-12-17	21.06	21.89	21.05	21.60	26544200
2001-12-18	21.78	21.95	21.22	21.38	25171400
2001-12-19	21.00	21.20	20.61	20.69	28589600
2001-12-20	20.50	20.60	19.63	19.78	30940600
2001-12-21	20.30	20.34	19.92	19.99	28862600
2001-12-24	20.00	20.18	20.00	20.06	5107800
2001-12-26	20.07	20.75	20.07	20.26	10881400
2001-12-27	20.38	20.70	20.35	20.51	10155400
2001-12-28	20.72	21.00	20.60	20.91	12643600
2001-12-31	20.81	20.97	20.05	20.05	14531800
2002-01-02	20.43	20.84	20.12	20.84	19281600
2002-01-03	20.92	22.93	20.92	22.75	44667600
2002-01-04	22.88	23.12	22.23	22.61	29398400
2002-01-07	22.90	23.19	22.31	22.37	25323600
2002-01-08	22.48	23.16	22.25	22.89	26316200
2002-01-09	23.28	24.00	23.10	23.34	39828200
2002-01-10	23.16	23.43	22.65	23.00	27269600
2002-01-11	23.11	23.40	22.34	22.51	29316600
2002-01-14	22.37	23.34	22.37	22.66	38352200
2002-01-15	22.69	23.15	21.41	22.81	40525800
2002-01-16	21.27	21.32	20.75	20.78	64804400
2002-01-17	21.16	21.19	20.01	20.80	52548400
2002-01-18	20.02	20.55	19.96	20.18	31183800
2002-01-22	20.43	20.43	19.50	19.75	34518600
2002-01-23	20.27	20.87	20.15	20.62	34670400
2002-01-24	20.71	20.71	19.99	20.02	37892000
2002-01-25	20.10	21.20	20.02	21.07	26136400
2002-01-28	21.27	21.75	20.93	21.45	32404800
2002-01-29	21.20	21.67	20.47	20.66	31333000
2002-01-30	20.76	21.60	20.50	21.58	39171000
2002-01-31	21.81	22.00	21.33	21.83	30759800
2002-02-01	21.63	22.04	21.13	21.48	33188000
2002-02-04	21.93	22.35	21.76	21.99	50458200
2002-02-05	21.77	22.60	21.76	22.22	39869200
2002-02-06	22.55	22.55	21.63	22.33	32290000
2002-02-07	22.15	22.47	20.91	20.91	41045600
2002-02-08	21.21	21.63	20.72	21.54	45982600
2002-02-11	21.91	22.88	21.86	22.84	41281600
2002-02-12	22.46	22.99	22.21	22.36	47047800
2002-02-13	22.67	24.01	22.67	23.98	79141000
2002-02-14	23.84	24.33	23.39	23.66	46257000
2002-02-15	23.53	23.93	23.35	23.60	33018000
2002-02-19	23.23	23.39	22.65	22.90	39878800
2002-02-20	22.79	23.30	22.50	23.29	41960000
2002-02-21	22.97	23.00	21.48	21.64	53853600
2002-02-22	21.74	22.10	20.93	21.24	48816400
2002-02-25	21.43	22.77	21.40	22.47	40622200
2002-02-26	22.48	22.72	21.86	22.29	32189600
2002-02-27	22.50	22.99	21.98	22.14	35416600
2002-02-28	22.13	22.61	21.70	21.74	38545800
2002-03-01	22.28	24.00	22.25	23.99	53095000
2002-03-04	23.90	25.29	23.85	25.03	55962200
2002-03-05	24.79	25.87	24.76	25.49	45293000
2002-03-06	25.20	25.57	24.55	25.27	35315600
2002-03-07	25.74	26.03	25.08	25.68	42082600
2002-03-08	26.26	27.20	26.20	26.77	48455800
2002-03-11	26.28	26.67	25.53	25.90	39284000
2002-03-12	24.95	25.41	24.88	25.33	35475200
2002-03-13	24.63	25.17	24.37	24.75	40418000
2002-03-14	24.86	25.17	24.63	24.65	30867000
2002-03-15	25.05	25.38	24.41	25.36	29617600
2002-03-18	25.93	26.36	25.55	25.91	42808200
2002-03-19	26.16	26.43	25.84	26.29	25738000
2002-03-20	25.84	26.04	25.48	25.50	25629000
2002-03-21	25.55	26.17	25.33	26.01	25508400
2002-03-22	26.50	26.70	25.76	25.77	36174000
2002-03-25	26.18	26.49	25.60	25.64	35844800
2002-03-26	25.49	26.47	25.19	26.18	36763800
2002-03-27	26.10	26.20	25.65	25.99	25340000
2002-03-28	26.61	27.20	26.61	27.14	35852800
2002-04-01	27.00	27.95	26.64	27.76	34720800
2002-04-02	27.28	27.28	26.97	27.02	31996400
2002-04-03	26.89	27.28	26.28	26.60	37104800
2002-04-04	26.49	27.30	26.31	27.05	35798200
2002-04-05	27.39	27.46	26.11	26.20	31640400
2002-04-08	25.50	26.55	25.14	26.52	44190800
2002-04-09	26.48	26.92	25.50	25.68	35979400
2002-04-10	25.87	25.90	24.75	25.51	48345400
2002-04-11	25.21	25.89	25.04	25.22	39653200
2002-04-12	25.50	25.59	24.78	25.30	32930800
2002-04-15	25.43	25.99	25.23	25.72	33868400
2002-04-16	26.80	27.17	26.75	27.08	38021800
2002-04-17	27.47	27.86	26.86	27.30	22729800
2002-04-18	27.08	27.19	25.80	26.71	29809500
2002-04-19	27.00	27.09	26.00	26.48	23107600
2002-04-22	26.25	26.43	25.50	26.06	16945900
2002-04-23	26.49	26.49	25.62	25.90	24110000
2002-04-24	26.09	26.47	24.68	25.00	22705100
2002-04-25	24.63	25.64	24.37	25.23	28004900
2002-04-26	25.53	25.69	23.56	23.77	29180700
2002-04-29	24.15	24.50	23.37	23.94	25770600
2002-04-30	24.00	25.18	23.80	24.32	24989600
2002-05-01	24.25	24.81	23.51	24.40	25109000
2002-05-02	24.57	25.07	22.75	22.87	34764400
2002-05-03	22.89	22.90	21.65	22.17	31087500
2002-05-06	22.12	23.33	22.10	22.12	21825200
2002-05-07	22.47	22.93	21.81	22.32	24878100
2002-05-08	23.90	25.77	23.85	25.56	36714100
2002-05-09	25.14	26.13	25.00	25.26	35306000
2002-05-10	25.69	25.70	23.44	23.70	30757100
2002-05-13	24.65	25.70	24.17	25.58	32640000
2002-05-14	27.00	27.72	26.25	26.64	46340900
2002-05-15	26.49	27.50	25.70	26.75	52615900
2002-05-16	26.52	27.19	26.03	27.13	29150000
2002-05-17	27.15	27.50	26.37	27.31	37679600
2002-05-20	26.59	27.18	26.50	26.78	19760400
2002-05-21	27.02	27.35	26.00	26.31	23222200
2002-05-22	25.98	26.72	25.20	26.16	27992600
2002-05-23	26.32	26.38	24.76	25.57	30004900
2002-05-24	23.99	24.16	23.35	23.80	42587100
2002-05-28	24.14	24.36	23.63	24.12	22581800
2002-05-29	23.52	23.75	23.10	23.10	23226300
2002-05-30	22.70	22.70	21.81	22.59	38167000
2002-05-31	23.00	23.20	22.10	22.18	23504300
2002-06-03	22.20	22.34	21.30	21.43	25103800
2002-06-04	21.32	22.19	20.70	22.00	36390900
2002-06-05	22.10	22.62	21.71	22.35	29018600
2002-06-06	21.84	22.14	20.70	20.92	31490800
2002-06-07	19.36	20.62	19.25	20.62	42218500
2002-06-10	20.69	21.16	20.10	20.46	17277100
2002-06-11	20.99	21.00	19.54	19.59	21784100
2002-06-12	19.56	20.79	19.38	20.70	33568300
2002-06-13	20.51	21.25	19.94	20.38	27326700
2002-06-14	19.35	20.10	18.94	19.83	29897000
2002-06-17	20.31	21.33	20.15	21.04	24591200
2002-06-18	20.75	21.73	20.44	20.46	30528000
2002-06-19	20.04	20.50	19.51	19.69	27575800
2002-06-20	19.85	20.14	18.85	19.19	30253600
2002-06-21	18.49	19.44	18.49	18.76	28178300
2002-06-24	18.41	20.20	18.41	19.87	33447800
2002-06-25	20.38	20.68	19.05	19.80	39955700
2002-06-26	18.69	19.47	18.09	18.99	43577600
2002-06-27	19.66	20.15	19.03	19.96	38681900
2002-06-28	19.60	20.25	18.92	19.02	36771500
2002-07-01	18.95	19.20	17.94	18.03	31204900
2002-07-02	17.89	17.90	16.92	16.97	46063200
2002-07-03	16.72	18.17	16.67	17.99	29506600
2002-07-05	18.85	19.95	18.84	19.93	21961900
2002-07-08	19.73	20.06	18.55	19.00	27396600
2002-07-09	18.10	18.24	17.50	17.72	32862400
2002-07-10	18.24	18.25	16.60	16.67	31625000
2002-07-11	16.62	18.52	16.33	18.23	46685300
2002-07-12	18.88	19.00	17.96	18.48	31867100
2002-07-15	18.13	19.45	17.80	19.40	32897400
2002-07-16	19.09	19.98	18.25	18.40	35014800
2002-07-17	19.36	19.71	17.50	17.99	47450700
2002-07-18	17.96	18.29	17.03	17.15	29983200
2002-07-19	16.70	17.60	16.64	16.80	27156600
2002-07-22	17.00	17.48	16.50	16.83	33317600
2002-07-23	16.54	16.94	15.50	15.58	39553200
2002-07-24	15.12	16.57	15.04	16.55	42787400
2002-07-25	15.39	15.53	13.55	14.23	83413600
2002-07-26	15.07	15.08	13.74	14.32	49531400
2002-07-29	14.94	15.34	14.46	15.10	37582700
2002-07-30	14.84	15.82	14.80	15.70	29819700
2002-07-31	15.35	15.50	14.68	14.87	27523300
2002-08-01	14.93	15.03	13.90	14.02	32102000
2002-08-02	13.85	14.01	13.14	13.70	34426500
2002-08-05	13.53	13.75	12.58	12.76	26529000
2002-08-06	13.00	14.08	13.00	13.56	29631000
2002-08-07	14.07	14.33	12.76	13.56	29831800
2002-08-08	13.43	14.37	13.08	14.35	31963400
2002-08-09	13.98	14.20	13.60	13.86	24939500
2002-08-12	13.33	13.75	13.15	13.58	20844900
2002-08-13	13.65	14.22	13.25	13.46	35503600
2002-08-14	13.11	14.47	12.90	14.42	45063900
2002-08-15	14.43	14.75	13.45	13.86	32965400
2002-08-16	13.49	15.00	13.48	14.70	32968800
2002-08-19	14.56	15.77	14.51	15.47	28118900
2002-08-20	15.14	15.44	14.81	15.03	28785500
2002-08-21	15.43	16.05	15.17	16.04	30108500
2002-08-22	15.83	16.66	15.76	16.17	31542100
2002-08-23	15.70	15.85	15.05	15.08	26542300
2002-08-26	15.15	15.18	14.52	14.96	24736100
2002-08-27	14.91	14.96	13.88	13.93	30406000
2002-08-28	13.66	13.98	13.20	13.25	25837300
2002-08-29	13.04	13.78	13.00	13.44	24756300
2002-08-30	13.10	13.75	13.05	13.36	22279300
2002-09-03	13.15	13.29	12.91	12.99	26967200
2002-09-04	13.12	13.18	12.23	12.70	41018900
2002-09-05	12.47	12.57	12.00	12.07	30491900
2002-09-06	12.78	13.17	12.73	12.94	28904700
2002-09-09	12.76	12.88	12.28	12.69	23957200
2002-09-10	12.90	13.65	12.82	13.47	28155900
2002-09-11	13.74	14.25	13.60	13.69	22894600
2002-09-12	13.35	13.40	12.72	12.74	24801800
2002-09-13	12.61	13.17	12.50	13.03	31651600
2002-09-16	12.92	13.02	12.52	12.67	28559400
2002-09-17	13.13	13.30	12.09	12.20	46396500
2002-09-18	12.01	12.49	12.00	12.22	30373600
2002-09-19	12.00	12.40	11.93	11.98	34755500
2002-09-20	12.18	12.22	11.79	11.94	35078900
2002-09-23	11.69	11.89	11.00	11.20	36834100
2002-09-24	10.83	11.89	10.73	11.73	45872300
2002-09-25	12.00	12.53	11.62	12.29	39149700
2002-09-26	12.45	12.49	11.50	11.74	37775500
2002-09-27	11.57	12.57	11.52	11.82	38199800
2002-09-30	11.62	12.03	11.32	11.55	33296200
2002-10-01	11.75	12.25	11.39	12.21	33542500
2002-10-02	12.01	12.89	11.99	12.50	34519400
2002-10-03	12.25	12.42	11.50	11.50	31659700
2002-10-04	11.75	11.83	11.21	11.33	30360900
2002-10-07	11.21	11.36	10.79	10.87	26546500
2002-10-08	11.06	11.08	10.35	10.35	45342100
2002-10-09	10.35	11.03	10.26	10.41	44673900
2002-10-10	10.48	11.32	10.35	11.11	30742200
2002-10-11	11.59	12.24	11.48	12.06	34194300
2002-10-14	11.90	12.10	11.75	12.00	20155400
2002-10-15	12.99	13.08	12.53	13.05	34760700
2002-10-16	11.85	12.25	11.85	11.98	29076900
2002-10-17	12.88	13.01	12.33	12.98	33599400
2002-10-18	12.55	13.47	12.43	13.44	30292600
2002-10-21	13.19	14.12	13.09	14.04	27054300
2002-10-22	13.15	13.73	12.90	13.09	34548300
2002-10-23	12.77	14.44	12.76	14.41	47343600
2002-10-24	14.58	14.89	13.56	13.57	45952000
2002-10-25	13.75	14.56	13.65	14.51	26555900
2002-10-28	15.05	15.78	14.95	15.12	51277400
2002-10-29	14.98	15.09	13.76	14.35	36883200
2002-10-30	14.51	15.52	14.33	15.32	38656800
2002-10-31	15.42	15.79	14.70	15.03	40681100
2002-11-01	14.90	15.95	14.77	15.72	38627100
2002-11-04	16.31	17.10	16.00	16.45	45582100
2002-11-05	15.89	16.37	15.46	15.81	43155200
2002-11-06	15.92	16.87	15.89	16.85	36410700
2002-11-07	16.22	16.45	15.59	15.71	32896600
2002-11-08	15.88	16.19	15.10	15.72	33097600
2002-11-11	15.67	15.69	14.53	14.57	27234600
2002-11-12	14.74	15.54	14.51	15.07	28663700
2002-11-13	14.90	15.19	14.26	14.70	61030900
2002-11-14	14.98	15.79	14.61	15.76	56155800
2002-11-15	15.46	15.95	15.05	15.83	32150500
2002-11-18	16.26	16.26	15.23	15.33	28631600
2002-11-19	15.27	15.58	14.90	15.07	27799800
2002-11-20	15.26	16.10	15.15	15.86	38011600
2002-11-21	16.39	17.28	16.10	17.00	49906300
2002-11-22	16.48	17.05	16.41	16.85	33768600
2002-11-25	16.87	17.25	16.75	17.03	35583100
2002-11-26	16.95	17.00	16.46	16.56	25403200
2002-11-27	16.98	17.71	16.86	17.49	27963700
2002-11-29	17.62	17.77	17.03	17.05	12419700
2002-12-02	17.68	17.91	16.70	16.79	30278200
2002-12-03	16.61	16.63	15.91	15.97	21760700
2002-12-04	15.11	15.52	14.93	15.11	41122100
2002-12-05	15.56	15.60	14.62	14.89	28289900
2002-12-06	14.71	15.10	14.46	14.89	29183100
2002-12-09	14.65	14.89	13.69	13.70	33066500
2002-12-10	13.96	14.88	13.88	14.77	35896000
2002-12-11	14.49	14.91	14.21	14.57	31262800
2002-12-12	14.73	14.82	14.16	14.36	26468900
2002-12-13	14.18	14.18	13.53	13.56	29489800
2002-12-16	13.73	14.55	13.50	14.46	32705400
2002-12-17	14.41	14.68	13.78	13.86	34415800
2002-12-18	13.52	13.55	13.15	13.26	28477900
2002-12-19	13.23	13.66	12.97	13.53	33477000
2002-12-20	13.70	13.91	13.22	13.31	30064900
2002-12-23	13.30	14.00	13.20	13.94	20714300
2002-12-24	13.80	14.14	13.75	13.87	10237300
2002-12-26	14.00	14.29	13.74	13.81	18023300
2002-12-27	13.72	13.90	13.44	13.52	13259300
2002-12-30	13.51	13.75	13.21	13.29	16792800
2002-12-31	13.19	13.47	12.96	13.03	20286900
2003-01-02	13.45	14.00	13.06	13.98	25101200
2003-01-03	13.96	14.58	13.82	14.53	30318200
2003-01-06	14.93	15.55	14.91	15.41	35878200
2003-01-07	15.45	15.76	15.10	15.30	36872700
2003-01-08	15.05	15.22	14.59	14.63	28357100
2003-01-09	15.14	15.64	14.90	15.04	39248800
2003-01-10	15.18	15.81	14.82	15.70	38301900
2003-01-13	15.98	16.30	15.33	15.40	39487600
2003-01-14	15.51	15.95	15.11	15.36	38327700
2003-01-15	14.97	15.05	14.25	14.45	58838000
2003-01-16	14.81	14.82	14.26	14.34	31909400
2003-01-17	13.94	14.04	13.45	13.53	40062500
2003-01-21	13.95	13.95	13.46	13.52	33076400
2003-01-22	13.74	14.15	13.56	13.78	39665000
2003-01-23	14.38	14.60	13.91	14.06	40002000
2003-01-24	13.77	13.79	13.19	13.27	37527200
2003-01-27	12.95	13.49	12.65	13.28	26006200
2003-01-28	13.39	13.52	13.01	13.24	28980500
2003-01-29	13.48	13.76	13.11	13.60	43916700
2003-01-30	13.69	13.70	12.91	12.95	29359100
2003-01-31	12.98	12.98	11.25	11.97	70229200
2003-02-03	11.98	12.32	11.81	12.02	27950900
2003-02-04	11.80	12.21	11.78	12.18	33460000
2003-02-05	12.41	12.70	11.99	12.02	40014900
2003-02-06	11.83	12.23	11.83	12.00	26724700
2003-02-07	12.22	12.27	11.73	11.81	28002400
2003-02-10	11.85	12.24	11.55	12.05	28078400
2003-02-11	12.15	12.17	11.74	11.94	36012300
2003-02-12	11.61	12.11	11.58	11.81	46302500
2003-02-13	11.81	11.84	11.49	11.81	30948700
2003-02-14	11.79	12.42	11.78	12.40	32737300
2003-02-18	12.60	12.80	12.50	12.74	28719900
2003-02-19	12.53	13.14	12.21	12.41	26717600
2003-02-20	12.50	12.89	12.36	12.78	27948700
2003-02-21	12.93	12.93	12.42	12.80	32937600
2003-02-24	12.73	13.03	12.60	12.82	27336200
2003-02-25	12.53	12.76	12.28	12.65	28613800
2003-02-26	12.54	12.86	12.30	12.32	26343300
2003-02-27	12.50	12.75	12.31	12.58	24747700
2003-02-28	12.60	13.01	12.50	12.98	21524200
2003-03-03	13.08	13.24	12.54	12.64	27053500
2003-03-04	12.60	12.66	12.21	12.25	34579000
2003-03-05	12.38	12.39	12.04	12.24	26555100
2003-03-06	12.11	12.25	12.00	12.05	23601400
2003-03-07	11.86	12.05	11.69	11.96	36323800
2003-03-10	11.73	11.84	11.58	11.60	17701700
2003-03-11	11.64	11.75	11.51	11.61	22585400
2003-03-12	11.52	11.81	11.33	11.75	35453200
2003-03-13	12.08	12.66	11.83	12.66	34183100
2003-03-14	12.75	12.95	12.17	12.37	36422200
2003-03-17	12.17	13.34	12.17	13.12	39011900
2003-03-18	13.20	13.56	12.95	13.54	37182100
2003-03-19	13.51	13.69	13.24	13.54	29170300
2003-03-20	13.49	14.24	13.28	13.91	39906800
2003-03-21	14.47	14.58	13.99	14.23	35615400
2003-03-24	13.71	13.90	13.41	13.56	23587100
2003-03-25	13.42	13.75	13.31	13.61	22496600
2003-03-26	13.70	13.99	13.60	13.71	18984500
2003-03-27	13.33	13.67	13.33	13.50	19567800
2003-03-28	13.37	13.64	13.17	13.23	15657500
2003-03-31	12.94	13.05	12.58	12.58	25014200
2003-04-01	12.63	12.92	12.56	12.76	21229200
2003-04-02	13.19	13.68	13.17	13.59	21368400
2003-04-03	13.63	14.00	13.41	13.74	25701200
2003-04-04	13.86	13.88	13.35	13.52	20192100
2003-04-07	14.27	14.35	13.86	13.88	30307600
2003-04-08	13.72	13.76	13.36	13.41	22334800
2003-04-09	13.59	13.64	13.02	13.09	23778200
2003-04-10	13.13	13.31	12.91	13.24	19447100
2003-04-11	13.45	13.49	12.98	13.03	19158400
2003-04-14	13.11	13.51	12.91	13.48	18708300
2003-04-15	13.19	13.66	13.05	13.41	25371700
2003-04-16	13.85	14.30	13.77	14.03	36888900
2003-04-17	13.94	15.74	13.91	14.80	32263800
2003-04-21	14.75	15.01	14.39	14.99	26734500
2003-04-22	14.86	15.83	14.70	15.81	35662700
2003-04-23	15.76	15.77	15.29	15.57	28549200
2003-04-24	15.06	15.41	15.00	15.05	24183200
2003-04-25	14.73	14.79	14.06	14.19	31839600
2003-04-28	14.27	14.65	14.00	14.46	25561200
2003-04-29	14.95	15.16	14.66	14.89	42944400
2003-04-30	14.80	14.93	14.59	14.62	26626600
2003-05-01	14.80	14.88	14.26	14.75	25825400
2003-05-02	14.95	15.31	14.79	15.15	27336000
2003-05-05	15.25	15.63	15.05	15.08	26509900
2003-05-06	15.12	15.63	14.96	15.46	29858000
2003-05-07	15.38	15.49	15.03	15.15	22082000
2003-05-08	14.95	15.03	14.56	14.59	25179300
2003-05-09	15.08	15.10	14.74	15.08	24434200
2003-05-12	15.29	15.76	15.09	15.72	41598500
2003-05-13	15.48	15.68	15.37	15.56	28978800
2003-05-14	15.23	15.51	14.71	14.97	46398800
2003-05-15	15.07	15.12	14.53	14.89	31874000
2003-05-16	14.70	14.98	14.23	14.31	28832000
2003-05-19	14.06	14.20	13.72	13.75	25117500
2003-05-20	13.82	13.99	13.59	13.76	27292600
2003-05-21	13.80	13.85	13.49	13.66	24529300
2003-05-22	13.69	14.04	13.56	13.88	24210600
2003-05-23	13.90	14.01	13.65	13.84	20512200
2003-05-27	13.84	14.75	13.79	14.69	31145400
2003-05-28	14.72	15.02	14.63	14.77	30195000
2003-05-29	14.82	15.20	14.71	14.82	36635800
2003-05-30	15.08	15.66	15.05	15.56	44709400
2003-06-02	15.89	15.99	15.18	15.29	30907300
2003-06-03	15.29	15.89	15.25	15.83	30922400
2003-06-04	15.79	16.69	15.60	16.66	44814400
2003-06-05	16.29	16.91	16.19	16.87	37433500
2003-06-06	17.33	17.64	16.05	16.29	52065600
2003-06-09	16.07	16.12	15.52	15.82	26886700
2003-06-10	15.66	15.87	15.18	15.83	31659800
2003-06-11	15.44	15.85	15.25	15.76	29258200
2003-06-12	15.86	16.65	15.34	15.62	24473100
2003-06-13	15.65	15.73	15.15	15.23	22343400
2003-06-16	15.36	15.68	15.15	15.68	23357600
2003-06-17	15.90	15.96	15.43	15.77	24796900
2003-06-18	15.68	16.26	15.40	16.10	29582800
2003-06-19	16.30	16.32	15.85	15.98	24068400
2003-06-20	16.00	16.21	15.51	15.78	29228300
2003-06-23	15.71	16.00	15.34	15.59	21883000
2003-06-24	15.30	15.57	15.19	15.33	21185900
2003-06-25	15.45	16.00	15.40	15.41	26087800
2003-06-26	15.55	16.03	15.47	15.93	20440700
2003-06-27	15.87	16.45	15.87	16.02	33552900
2003-06-30	16.26	16.40	15.81	15.84	19693700
2003-07-01	15.68	16.25	15.40	16.18	31291900
2003-07-02	16.14	16.33	15.93	16.27	25707900
2003-07-03	16.16	16.46	16.00	16.01	12057200
2003-07-07	16.48	17.73	16.45	17.63	46537600
2003-07-08	17.33	17.82	17.25	17.80	28178900
2003-07-09	17.70	17.95	17.44	17.65	29465200
2003-07-10	17.46	17.62	17.20	17.44	19272700
2003-07-11	17.46	17.55	17.11	17.39	18206500
2003-07-14	17.97	18.34	17.92	18.14	39969500
2003-07-15	18.52	19.26	18.46	18.67	53458500
2003-07-16	18.95	19.22	18.55	19.22	44670500
2003-07-17	18.70	18.82	18.02	18.31	36110500
2003-07-18	18.43	18.44	17.62	18.18	20163300
2003-07-21	18.08	18.14	17.73	17.87	17791400
2003-07-22	18.57	18.96	18.27	18.76	39846300
2003-07-23	18.84	19.34	18.73	19.30	31447000
2003-07-24	19.33	19.51	18.80	18.90	34177300
2003-07-25	18.80	19.31	18.50	19.30	20637900
2003-07-28	19.34	19.83	19.20	19.71	24285800
2003-07-29	19.64	19.66	19.02	19.36	24514100
2003-07-30	19.29	19.33	19.03	19.22	19798300
2003-07-31	19.47	19.84	18.60	19.46	23101500
2003-08-01	19.52	19.62	19.15	19.56	17013500
2003-08-04	19.51	19.83	19.22	19.77	20279400
2003-08-05	19.64	19.79	18.83	18.87	26569700
2003-08-06	18.79	19.05	18.50	18.55	27367700
2003-08-07	18.65	19.01	18.59	18.78	24886200
2003-08-08	18.95	18.98	17.69	17.88	29373200
2003-08-11	17.93	18.41	17.90	18.34	23456800
2003-08-12	18.44	18.47	18.16	18.45	32159100
2003-08-13	18.40	19.34	18.30	19.07	49490700
2003-08-14	18.96	19.31	18.82	19.17	20665800
2003-08-15	19.16	19.26	18.72	18.95	12777500
2003-08-18	19.19	19.76	18.98	19.74	27706200
2003-08-19	19.80	20.13	19.69	20.08	31035000
2003-08-20	19.85	20.45	19.80	20.04	21972400
2003-08-21	20.34	20.77	20.22	20.73	25248200
2003-08-22	21.80	22.34	21.11	21.30	45979700
2003-08-25	21.22	21.53	21.03	21.20	21080600
2003-08-26	21.05	21.05	20.37	20.95	24572500
2003-08-27	20.86	21.67	20.82	21.65	21803600
2003-08-28	21.76	21.85	21.20	21.57	26836800
2003-08-29	21.27	21.67	21.24	21.63	14966600
2003-09-02	21.88	21.97	20.80	21.29	29564000
2003-09-03	21.49	21.50	20.80	20.96	25848100
2003-09-04	21.33	21.44	21.02	21.22	25165500
2003-09-05	21.14	21.95	21.07	21.34	34104000
2003-09-08	21.74	22.33	21.55	22.22	33413900
2003-09-09	22.16	22.33	21.70	22.07	28120900
2003-09-10	21.77	21.84	20.54	20.70	32395900
2003-09-11	20.84	21.27	20.10	21.11	33942100
2003-09-12	20.91	20.97	20.53	20.97	22868800
2003-09-15	21.48	21.54	20.54	20.58	29343700
2003-09-16	20.64	21.45	20.64	21.38	25427200
2003-09-17	21.35	21.50	20.92	21.12	22032300
2003-09-18	20.58	21.01	20.32	20.79	36841300
2003-09-19	20.81	20.91	20.35	20.48	28695800
2003-09-22	19.86	20.04	19.45	19.67	34273800
2003-09-23	19.68	19.73	19.30	19.69	32342100
2003-09-24	19.72	19.81	18.44	18.48	34599800
2003-09-25	18.66	19.25	18.38	18.67	36277000
2003-09-26	18.75	19.05	18.36	18.42	29395500
2003-09-29	18.66	19.09	18.49	18.92	24197200
2003-09-30	18.75	18.77	18.11	18.13	31563800
2003-10-01	18.27	18.69	18.19	18.56	29292600
2003-10-02	18.60	19.04	18.47	18.55	29494800
2003-10-03	19.33	19.76	18.67	19.46	38684300
2003-10-06	19.53	19.61	19.10	19.31	17974200
2003-10-07	19.10	19.90	19.08	19.88	27768900
2003-10-08	20.05	20.34	19.69	20.13	34403700
2003-10-09	20.60	20.82	20.17	20.55	38441400
2003-10-10	20.95	21.00	20.60	20.75	24420400
2003-10-13	21.04	21.27	20.81	21.00	22042300
2003-10-14	20.82	20.96	20.45	20.90	23536500
2003-10-15	21.54	21.99	21.33	21.60	46015500
2003-10-16	21.33	21.89	21.27	21.87	26211100
2003-10-17	21.77	21.90	21.06	21.12	19511800
2003-10-20	21.20	21.64	21.07	21.60	22132500
2003-10-21	21.96	21.97	21.58	21.87	19710400
2003-10-22	21.50	21.51	21.00	21.33	20182600
2003-10-23	20.20	20.81	20.06	20.65	33702800
2003-10-24	20.36	20.86	20.17	20.65	24401200
2003-10-27	20.85	21.14	20.60	20.72	21128700
2003-10-28	21.42	22.60	21.34	22.55	47544300
2003-10-29	22.03	22.88	22.03	22.58	37816700
2003-10-30	22.98	23.48	22.58	23.24	34455200
2003-10-31	23.14	23.53	23.07	23.33	28046100
2003-11-03	23.72	24.65	23.66	24.56	32795900
2003-11-04	24.30	25.02	24.20	24.90	38547200
2003-11-05	24.90	25.10	24.47	24.95	24610400
2003-11-06	25.34	25.75	24.87	25.61	34818000
2003-11-07	25.90	25.94	25.08	25.25	30718500
2003-11-10	25.40	25.44	24.20	24.41	28849000
2003-11-11	24.41	25.07	24.00	24.90	26211000
2003-11-12	25.15	25.62	25.05	25.44	43183500
2003-11-13	25.37	25.58	24.22	24.74	70776496
2003-11-14	24.77	24.82	23.25	23.48	45846500
2003-11-17	23.27	23.99	23.18	23.74	38470500
2003-11-18	23.92	24.01	23.01	23.03	33677400
2003-11-19	23.18	23.50	22.96	23.43	28197200
2003-11-20	23.17	23.69	22.81	22.85	35312200
2003-11-21	23.10	23.22	22.71	22.96	25572300
2003-11-24	23.33	23.84	23.14	23.79	27438800
2003-11-25	24.02	24.38	23.75	24.02	24996100
2003-11-26	24.21	24.29	23.33	23.74	24346200
2003-11-28	23.75	24.33	23.73	24.24	8467500
2003-12-01	24.53	24.68	23.92	24.21	28348200
2003-12-02	24.21	24.39	23.98	24.06	22547800
2003-12-03	24.26	24.49	23.56	23.74	24028000
2003-12-04	23.64	23.72	22.60	23.22	38486000
2003-12-05	22.78	22.94	22.10	22.34	26445700
2003-12-08	22.38	22.74	21.95	22.45	26695100
2003-12-09	22.63	22.72	21.25	21.36	34834600
2003-12-10	21.51	21.70	21.03	21.65	31240900
2003-12-11	21.61	22.40	21.49	22.26	27873200
2003-12-12	22.44	22.62	22.12	22.42	23370900
2003-12-15	23.20	23.26	21.61	21.63	31721800
2003-12-16	21.71	21.84	20.61	21.32	37363900
2003-12-17	21.31	21.77	20.83	21.00	35329300
2003-12-18	21.15	21.98	21.10	21.84	31323100
2003-12-19	21.99	22.30	21.69	21.86	34256200
2003-12-22	21.75	22.16	21.60	22.00	17846000
2003-12-23	21.94	22.46	21.86	22.33	23507600
2003-12-24	22.44	22.56	22.15	22.25	8636100
2003-12-26	22.30	22.48	22.13	22.17	5428300
2003-12-29	22.35	22.77	22.34	22.72	15273900
2003-12-30	22.77	22.83	22.25	22.49	22714400
2003-12-31	22.61	22.66	22.20	22.44	19786900
2004-01-02	22.61	22.64	22.00	22.10	26511800
2004-01-05	22.58	23.60	22.50	23.52	36706100
2004-01-06	23.65	24.07	23.27	23.92	31627300
2004-01-07	23.86	23.98	23.42	23.84	27501300
2004-01-08	24.17	24.39	23.51	24.28	30424500
2004-01-09	23.99	24.72	23.87	24.26	38330900
2004-01-12	24.28	24.68	23.99	24.63	21903400
2004-01-13	24.75	24.75	23.55	23.85	34141300
2004-01-14	23.96	23.97	23.30	23.39	34111300
2004-01-15	22.92	24.23	22.92	24.01	39931100
2004-01-16	24.31	24.44	23.81	24.41	27852700
2004-01-20	24.57	24.60	24.15	24.35	20730400
2004-01-21	24.24	24.27	23.60	23.99	23731200
2004-01-22	24.09	24.44	23.50	23.55	23191600
2004-01-23	23.55	23.68	22.35	22.52	37322200
2004-01-26	22.50	23.01	22.41	22.95	29870700
2004-01-27	22.50	22.71	21.86	22.03	43409200
2004-01-28	22.31	22.39	21.20	21.41	36626500
2004-01-29	21.67	21.76	20.79	21.51	45043500
2004-01-30	21.62	21.85	21.30	21.69	25039400
2004-02-02	22.09	22.13	21.51	21.59	28738200
2004-02-03	21.28	21.75	21.11	21.68	29301500
2004-02-04	21.28	21.67	21.14	21.38	26953400
2004-02-05	21.59	21.67	21.23	21.36	23496400
2004-02-06	21.39	22.48	21.39	22.38	26901700
2004-02-09	22.52	22.67	22.01	22.05	23320400
2004-02-10	22.04	22.27	21.84	22.03	17801900
2004-02-11	22.18	22.46	22.12	22.30	23523700
2004-02-12	22.38	22.66	21.96	22.05	22583500
2004-02-13	22.25	22.32	21.62	21.77	22826900
2004-02-17	22.10	22.18	21.66	21.94	19909800
2004-02-18	21.97	22.40	21.68	22.31	39324000
2004-02-19	23.61	24.00	22.10	22.13	75542096
2004-02-20	22.25	22.29	21.53	21.75	48543700
2004-02-23	21.85	21.88	20.95	21.21	42382900
2004-02-24	21.01	21.48	20.90	21.24	39227500
2004-02-25	21.39	21.81	21.28	21.75	31512600
2004-02-26	21.70	22.03	21.45	21.71	25821400
2004-02-27	21.81	21.94	21.18	21.25	34897800
2004-03-01	21.31	21.80	21.09	21.76	33948500
2004-03-02	21.71	22.23	21.66	21.67	36441000
2004-03-03	21.60	21.77	21.07	21.19	32388000
2004-03-04	21.24	21.61	21.24	21.56	22194600
2004-03-05	21.03	21.61	20.98	21.42	35287800
2004-03-08	21.58	21.76	20.67	20.72	32731500
2004-03-09	20.70	21.15	20.55	21.01	41806200
2004-03-10	21.08	21.43	20.68	21.01	32110800
2004-03-11	20.84	21.30	20.80	20.84	51152200
2004-03-12	21.15	21.40	21.05	21.30	25133500
2004-03-15	21.17	21.21	20.70	20.73	27502500
2004-03-16	20.95	21.19	20.76	21.14	31872000
2004-03-17	21.18	21.47	21.13	21.32	24834500
2004-03-18	21.30	21.54	20.94	21.13	35256800
2004-03-19	21.10	21.12	20.25	20.34	43368300
2004-03-22	20.14	20.32	19.79	20.20	41059200
2004-03-23	20.32	20.67	20.06	20.36	34594000
2004-03-24	20.24	21.07	20.24	20.77	43134000
2004-03-25	21.00	21.84	20.81	21.73	52824700
2004-03-26	21.58	22.00	21.40	21.43	30265900
2004-03-29	21.71	21.87	21.32	21.49	23830400
2004-03-30	21.39	21.45	21.04	21.39	32090000
2004-03-31	21.42	21.57	21.26	21.33	21603600
2004-04-01	21.36	21.90	21.29	21.72	25863200
2004-04-02	22.42	22.57	22.18	22.55	38056800
2004-04-05	22.41	22.70	22.39	22.66	22419300
2004-04-06	22.33	22.42	22.03	22.33	28739200
2004-04-07	22.22	22.47	21.96	22.16	27731700
2004-04-08	22.55	22.64	22.25	22.52	29401500
2004-04-12	22.59	22.91	22.17	22.84	23244100
2004-04-13	22.82	22.96	22.41	22.50	25735900
2004-04-14	22.11	22.75	22.07	22.40	25013100
2004-04-15	22.27	22.60	21.29	21.47	40518800
2004-04-16	21.43	21.45	20.36	20.80	50277100
2004-04-19	20.76	21.20	20.74	21.17	29332700
2004-04-20	21.19	21.25	20.21	20.22	36264400
2004-04-21	20.40	20.58	19.98	20.23	33391200
2004-04-22	19.55	20.30	19.37	19.73	58064200
2004-04-23	19.95	20.10	19.80	19.98	28679900
2004-04-26	20.06	20.08	19.22	19.44	30920200
2004-04-27	19.38	19.70	19.24	19.27	34238900
2004-04-28	19.26	19.54	18.88	18.94	30612600
2004-04-29	18.99	19.13	18.09	18.43	56574700
2004-04-30	18.50	18.70	18.22	18.27	34211700
2004-05-03	18.46	18.78	17.81	18.12	36006000
2004-05-04	18.28	18.97	18.21	18.65	40353600
2004-05-05	18.77	18.80	18.38	18.58	29329200
2004-05-06	18.31	18.79	18.21	18.63	29690000
2004-05-07	18.67	19.23	18.62	18.67	36858000
2004-05-10	18.78	19.16	18.58	19.09	46247200
2004-05-11	19.32	19.71	19.20	19.61	36583400
2004-05-12	19.40	19.50	18.71	19.35	39001600
2004-05-13	19.16	19.29	18.82	18.91	36474100
2004-05-14	19.26	19.30	18.52	18.54	38285100
2004-05-17	18.21	18.82	18.15	18.45	28028100
2004-05-18	18.89	19.02	18.70	18.85	35505000
2004-05-19	19.18	19.34	18.64	18.64	59011400
2004-05-20	18.78	18.78	18.25	18.29	32991000
2004-05-21	18.47	18.55	18.24	18.38	22493200
2004-05-24	18.46	18.89	18.42	18.72	29079100
2004-05-25	18.73	19.30	18.52	19.22	34311800
2004-05-26	19.12	19.62	19.05	19.45	32401600
2004-05-27	19.63	19.86	19.42	19.60	38183300
2004-05-28	19.75	19.98	19.45	19.97	25700400
2004-06-01	19.76	19.99	19.50	19.68	19685000
2004-06-02	19.53	19.66	18.92	19.05	32223800
2004-06-03	18.92	18.95	18.58	18.58	26507700
2004-06-04	18.99	19.05	18.75	18.76	21036600
2004-06-07	18.98	19.45	18.91	19.42	20298300
2004-06-08	19.24	19.27	18.97	19.11	25257200
2004-06-09	19.00	19.08	18.57	18.68	27138600
2004-06-10	18.85	18.96	18.50	18.92	20015600
2004-06-14	18.59	18.69	18.43	18.67	19117700
2004-06-15	18.89	19.09	18.79	18.93	20317800
2004-06-16	18.86	18.93	18.63	18.68	18138800
2004-06-17	18.55	18.59	18.21	18.35	23229200
2004-06-18	18.21	18.58	18.10	18.14	24633700
2004-06-21	18.26	18.43	18.02	18.03	16451400
2004-06-22	18.07	18.58	17.97	18.55	26621000
2004-06-23	18.58	19.03	18.41	18.97	37486700
2004-06-24	18.91	19.26	18.84	18.87	24453300
2004-06-25	18.93	19.34	18.86	19.27	22942900
2004-06-28	19.39	19.41	18.82	18.85	23535600
2004-06-29	18.95	19.66	18.87	19.63	36574600
2004-06-30	19.61	19.83	19.52	19.62	29866500
2004-07-01	19.42	19.53	18.72	19.00	30867500
2004-07-02	18.85	18.85	18.42	18.50	23890700
2004-07-06	18.19	18.24	17.77	18.01	31000500
2004-07-07	17.95	18.48	17.94	18.17	20292800
2004-07-08	18.05	18.67	18.00	18.38	29331700
2004-07-09	18.51	18.76	18.35	18.66	21824400
2004-07-12	18.13	18.20	17.86	18.18	34470200
2004-07-13	18.19	18.26	17.75	17.93	30913100
2004-07-14	17.17	17.50	16.63	16.82	67117200
2004-07-15	16.95	17.16	16.67	16.78	34662000
2004-07-16	17.15	17.20	16.65	16.65	28945100
2004-07-19	16.78	17.00	16.64	16.77	25972800
2004-07-20	16.76	17.28	16.67	17.26	29985100
2004-07-21	17.39	17.40	16.55	16.62	37066300
2004-07-22	16.62	17.01	16.43	16.93	34272900
2004-07-23	16.73	16.87	16.33	16.36	21592300
2004-07-26	16.32	16.53	16.05	16.20	25846100
2004-07-27	16.23	16.36	15.90	16.18	28977400
2004-07-28	15.94	16.07	15.61	15.86	34279600
2004-07-29	16.10	16.62	16.08	16.46	36023400
2004-07-30	16.54	17.07	16.49	16.97	36268000
2004-08-02	16.79	17.19	16.78	17.06	24919400
2004-08-03	17.06	17.07	16.43	16.45	25346200
2004-08-04	16.63	17.10	16.59	17.00	33202600
2004-08-05	17.03	17.38	16.80	16.80	34343200
2004-08-06	16.52	16.85	16.22	16.33	29588100
2004-08-09	16.48	16.61	16.16	16.51	24444900
2004-08-10	16.60	16.91	16.54	16.90	23309900
2004-08-11	16.31	16.36	15.90	16.26	39812900
2004-08-12	16.02	16.28	15.51	15.61	34516000
2004-08-13	15.73	15.75	15.36	15.64	25704900
2004-08-16	15.71	16.04	15.63	15.64	29313200
2004-08-17	16.01	16.25	15.89	16.07	50081500
2004-08-18	15.87	16.31	15.71	16.16	67429696
2004-08-19	16.06	16.20	15.70	15.88	31951100
2004-08-20	15.80	16.16	15.66	16.02	25214800
2004-08-23	16.11	16.45	16.06	16.22	26420900
2004-08-24	16.35	16.36	15.84	15.93	32141500
2004-08-25	15.91	16.29	15.81	16.26	31906800
2004-08-26	16.13	16.20	15.91	15.98	29187400
2004-08-27	16.23	16.49	16.03	16.36	30783000
2004-08-30	16.31	16.39	15.99	15.99	19866900
2004-08-31	16.00	16.05	15.58	15.89	29403600
2004-09-01	15.84	16.32	15.79	16.05	29043700
2004-09-02	16.01	16.34	15.93	16.33	20894200
2004-09-03	15.84	16.10	15.62	15.70	35831900
2004-09-07	15.91	15.94	15.43	15.69	35459200
2004-09-08	15.53	16.09	15.50	15.79	29979900
2004-09-09	15.96	16.53	15.91	16.39	39225800
2004-09-10	16.38	17.03	16.26	16.90	30079300
2004-09-13	17.11	17.36	16.93	17.02	42256000
2004-09-14	16.95	17.33	16.94	17.22	34461000
2004-09-15	17.03	17.07	16.69	16.77	28793500
2004-09-16	16.78	17.07	16.72	16.78	21775600
2004-09-17	16.86	16.95	16.64	16.90	30399500
2004-09-20	16.79	17.70	16.78	17.59	38280900
2004-09-21	17.66	17.79	17.36	17.63	35730200
2004-09-22	17.46	17.55	17.00	17.11	31539600
2004-09-23	17.12	17.32	16.96	17.16	26011500
2004-09-24	17.23	17.35	16.65	16.65	35706700
2004-09-27	16.52	16.79	16.33	16.41	24463000
2004-09-28	16.45	16.47	16.00	16.21	34463300
2004-09-29	16.31	16.59	16.25	16.38	33679300
2004-09-30	16.41	16.82	16.41	16.49	30755500
2004-10-01	16.90	17.37	16.81	17.30	34105900
2004-10-04	17.62	17.69	17.14	17.16	36253300
2004-10-05	17.17	17.40	17.05	17.33	33521300
2004-10-06	17.24	17.27	16.97	17.24	30577300
2004-10-07	17.12	17.38	17.08	17.16	26978500
2004-10-08	16.93	16.94	16.02	16.21	62499000
2004-10-11	16.21	16.33	15.75	16.29	30017500
2004-10-12	16.02	16.26	15.96	16.16	36732900
2004-10-13	16.72	16.82	16.27	16.39	41538000
2004-10-14	16.09	16.17	15.65	15.70	40786200
2004-10-15	15.82	15.95	15.67	15.70	21630500
2004-10-18	15.67	15.90	15.49	15.86	27201000
2004-10-19	16.08	16.21	15.78	15.89	30257300
2004-10-20	15.81	16.20	15.66	16.12	30455800
2004-10-21	16.23	16.43	16.13	16.38	37913000
2004-10-22	16.56	16.61	15.91	15.96	35394300
2004-10-25	15.69	16.12	15.59	15.88	33587100
2004-10-26	15.88	15.89	15.58	15.69	35244500
2004-10-27	15.75	16.18	15.64	16.14	44277700
2004-10-28	16.18	16.42	16.01	16.20	38123400
2004-10-29	16.19	16.26	15.90	16.10	32979300
2004-11-01	16.01	16.14	15.96	15.99	27148600
2004-11-02	15.88	16.40	15.87	16.25	44442200
2004-11-03	16.60	16.68	16.00	16.12	50507900
2004-11-04	15.80	16.25	15.79	16.24	40196100
2004-11-05	16.49	16.52	16.17	16.28	32863600
2004-11-08	16.21	16.56	16.20	16.39	34997900
2004-11-09	16.41	16.44	16.18	16.37	27977900
2004-11-10	16.18	16.26	15.92	15.96	37710300
2004-11-11	16.08	16.13	15.91	16.08	26953800
2004-11-12	16.10	16.22	15.85	16.17	35652000
2004-11-15	16.26	16.85	16.20	16.78	42708100
2004-11-16	16.77	16.86	16.53	16.76	30433100
2004-11-17	17.02	17.52	16.90	17.34	68993504
2004-11-18	16.68	17.75	16.50	17.65	97077200
2004-11-19	17.47	17.54	16.95	16.99	48941100
2004-11-22	17.01	17.20	16.90	17.10	36526800
2004-11-23	17.05	17.23	16.89	16.90	30838700
2004-11-24	17.03	17.12	16.85	16.96	27050600
2004-11-26	16.91	17.04	16.81	16.99	8238200
2004-11-29	17.11	17.25	16.85	16.94	25518500
2004-11-30	16.95	17.01	16.64	16.64	34899500
2004-12-01	16.91	17.79	16.87	17.72	58372900
2004-12-02	17.59	17.97	17.48	17.50	43496200
2004-12-03	18.12	18.33	17.85	17.89	54018200
2004-12-06	17.86	17.98	17.67	17.86	28335500
2004-12-07	17.90	18.20	17.48	17.56	30871800
2004-12-08	17.46	17.49	17.15	17.27	31056800
2004-12-09	16.98	17.40	16.78	17.15	36920100
2004-12-10	16.98	17.35	16.96	17.03	27810800
2004-12-13	17.21	17.27	17.05	17.16	20703500
2004-12-14	17.30	17.59	17.28	17.42	28699700
2004-12-15	17.42	17.55	17.32	17.46	26372800
2004-12-16	17.34	17.49	16.88	17.07	36100800
2004-12-17	16.95	17.16	16.79	16.84	32217200
2004-12-20	16.88	17.03	16.54	16.76	28953000
2004-12-21	16.86	17.05	16.76	16.86	30533100
2004-12-22	17.06	17.15	16.90	16.99	28390100
2004-12-23	16.96	17.06	16.87	17.03	13689400
2004-12-27	17.03	17.10	16.77	16.81	15541000
2004-12-28	16.82	17.01	16.74	16.92	20885400
2004-12-29	16.81	17.15	16.81	17.03	16285500
2004-12-30	17.01	17.20	17.00	17.04	13506800
2004-12-31	17.10	17.15	17.01	17.10	11325700
2005-01-03	17.20	17.31	16.81	16.82	33196000
2005-01-04	16.91	16.97	16.19	16.50	48021000
2005-01-05	16.41	16.56	16.11	16.22	37914800
2005-01-06	16.30	16.37	16.05	16.10	36949300
2005-01-07	16.19	16.40	16.05	16.15	38288700
2005-01-10	16.11	16.36	16.06	16.17	34517800
2005-01-11	16.07	16.28	16.00	16.15	42774000
2005-01-12	16.50	16.76	16.28	16.53	60368200
2005-01-13	16.47	16.50	16.11	16.25	42228900
2005-01-14	16.32	16.75	16.29	16.53	44824900
2005-01-18	16.56	16.63	16.39	16.53	27221200
2005-01-19	16.54	16.55	15.99	16.01	30926000
2005-01-20	15.95	16.35	15.88	15.91	44608200
2005-01-21	16.03	16.08	15.53	15.59	59403400
2005-01-24	15.71	15.74	15.15	15.17	42847700
2005-01-25	15.27	15.73	15.24	15.65	42485200
2005-01-26	15.74	16.17	15.73	16.12	44581000
2005-01-27	16.13	16.51	16.01	16.48	50387000
2005-01-28	16.48	16.49	15.96	16.04	37629900
2005-01-31	16.28	16.40	15.88	15.90	39572700
2005-02-01	16.04	16.46	15.98	16.40	41142100
2005-02-02	16.49	16.55	16.07	16.26	36826700
2005-02-03	16.16	16.22	16.01	16.16	32263500
2005-02-04	16.15	16.80	16.13	16.79	45910500
2005-02-07	16.75	16.90	16.53	16.72	29504600
2005-02-08	16.76	17.18	16.76	16.87	43058500
2005-02-09	16.86	16.87	16.41	16.51	40401600
2005-02-10	16.62	16.82	16.47	16.66	33466300
2005-02-11	16.62	17.34	16.59	17.14	42720100
2005-02-14	17.14	17.22	16.97	17.13	32512000
2005-02-15	17.13	17.59	17.11	17.49	57781600
2005-02-16	17.45	17.76	17.20	17.50	58564700
2005-02-17	17.50	17.69	17.18	17.33	40687400
2005-02-18	17.25	17.50	17.19	17.40	26251000
2005-02-22	17.10	17.75	17.09	17.46	37235700
2005-02-23	17.55	17.65	17.11	17.25	25409100
2005-02-24	17.25	17.59	17.12	17.58	37928000
2005-02-25	17.51	17.98	17.50	17.92	31153600
2005-02-28	17.88	18.14	17.35	17.45	34809400
2005-03-01	17.64	17.81	17.42	17.67	31746200
2005-03-02	17.34	17.51	17.09	17.22	33562900
2005-03-03	17.28	17.29	16.79	17.10	45159400
2005-03-04	17.23	17.26	16.79	16.88	35932600
2005-03-07	16.87	17.29	16.83	17.15	30988200
2005-03-08	17.06	17.19	16.77	16.82	36888400
2005-03-09	16.80	16.95	16.61	16.66	27958700
2005-03-10	16.70	16.85	16.50	16.83	23667800
2005-03-11	16.88	16.92	16.40	16.40	34511600
2005-03-14	16.48	16.56	16.31	16.53	19279500
2005-03-15	16.57	16.57	16.13	16.20	25923200
2005-03-16	16.09	16.37	15.98	16.03	25912000
2005-03-17	16.06	16.25	16.00	16.17	19901100
2005-03-18	16.14	16.23	15.97	15.99	21614000
2005-03-21	16.04	16.17	15.83	16.01	22335200
2005-03-22	16.10	16.19	15.81	15.81	24814600
2005-03-23	15.81	16.40	15.81	16.21	36822700
2005-03-24	16.35	16.71	16.26	16.63	41920100
2005-03-28	16.69	16.80	16.43	16.45	21176300
2005-03-29	16.40	16.53	16.25	16.31	24854100
2005-03-30	16.38	16.69	16.35	16.64	31744600
2005-03-31	16.66	16.66	16.22	16.25	26441900
2005-04-01	16.45	16.47	15.95	16.01	28137200
2005-04-04	16.00	16.18	15.94	16.05	23996200
2005-04-05	16.13	16.18	15.95	16.02	25859900
2005-04-06	16.18	16.29	15.98	16.00	20568300
2005-04-07	16.01	16.19	15.99	16.15	18636300
2005-04-08	16.18	16.24	16.04	16.07	14771000
2005-04-11	16.10	16.15	15.98	16.00	11908800
2005-04-12	15.98	16.04	15.62	15.92	32627100
2005-04-13	15.83	15.85	15.43	15.45	41455100
2005-04-14	15.55	15.63	15.23	15.26	33039300
2005-04-15	15.09	15.18	14.33	14.50	71497800
2005-04-18	14.73	15.02	14.61	14.86	34288400
2005-04-19	15.05	15.07	14.71	15.00	40266500
2005-04-20	15.37	15.53	14.73	14.76	40096900
2005-04-21	15.02	15.20	14.83	15.13	30646400
2005-04-22	15.09	15.15	14.79	14.96	22672200
2005-04-25	15.05	15.15	14.88	14.99	20155200
2005-04-26	14.91	15.35	14.88	15.00	23331300
2005-04-27	14.86	15.12	14.75	14.93	21569100
2005-04-28	14.80	15.14	14.78	14.88	25479400
2005-04-29	14.93	14.98	14.47	14.87	29748800
2005-05-02	14.96	15.16	14.90	15.08	19872300
2005-05-03	15.03	15.30	15.03	15.09	22235000
2005-05-04	15.12	15.44	15.11	15.41	21209200
2005-05-05	15.37	15.60	15.21	15.47	30676900
2005-05-06	15.56	15.66	15.33	15.63	20756100
2005-05-09	15.62	15.71	15.49	15.68	15625200
2005-05-10	15.57	15.88	15.51	15.81	26296200
2005-05-11	15.81	15.84	15.57	15.75	19724300
2005-05-12	15.73	15.95	15.62	15.69	22552200
2005-05-13	15.75	16.33	15.71	16.16	34712900
2005-05-16	16.02	16.15	15.97	16.07	16360900
2005-05-17	16.06	16.15	15.92	16.04	29519100
2005-05-18	15.75	16.08	15.46	15.94	79048304
2005-05-19	15.81	16.01	15.59	15.72	35971400
2005-05-20	15.80	15.90	15.64	15.85	27465400
2005-05-23	15.85	16.09	15.80	16.03	34306100
2005-05-24	15.92	16.50	15.91	16.48	33810600
2005-05-25	16.38	16.48	16.23	16.40	20537600
2005-05-26	16.48	16.75	16.47	16.69	30204600
2005-05-27	16.65	16.68	16.35	16.65	17329200
2005-05-31	16.77	16.80	16.41	16.42	26809800
2005-06-01	16.42	16.81	16.41	16.62	25008800
2005-06-02	16.58	16.86	16.56	16.86	24800600
2005-06-03	16.87	16.93	16.71	16.87	20988100
2005-06-06	16.85	16.87	16.61	16.82	24709500
2005-06-07	16.88	17.04	16.56	16.58	25794400
2005-06-08	16.70	16.97	16.58	16.89	25448700
2005-06-09	16.83	17.43	16.83	17.40	35847100
2005-06-10	17.32	17.35	16.95	17.15	25501900
2005-06-13	16.98	17.20	16.91	16.98	20291100
2005-06-14	16.94	17.09	16.82	16.90	16471100
2005-06-15	16.96	17.02	16.51	16.88	23861700
2005-06-16	16.89	17.17	16.75	16.87	25943100
2005-06-17	17.11	17.13	16.75	16.90	27041900
2005-06-20	16.74	16.83	16.61	16.67	18206200
2005-06-21	16.66	16.83	16.61	16.69	18571500
2005-06-22	16.82	16.90	16.68	16.89	16706400
2005-06-23	16.93	17.27	16.84	16.91	35797100
2005-06-24	16.88	16.98	16.45	16.45	17534100
2005-06-27	16.47	16.49	16.21	16.23	17320200
2005-06-28	16.33	16.42	16.24	16.31	16418000
2005-06-29	16.37	16.50	16.11	16.20	16248100
2005-06-30	16.14	16.42	16.11	16.18	20274100
2005-07-01	16.25	16.36	16.10	16.14	13541600
2005-07-05	16.08	16.37	16.01	16.27	16758200
2005-07-06	16.24	16.29	16.10	16.12	16571900
2005-07-07	16.01	16.37	15.99	16.34	23667700
2005-07-08	16.39	16.72	16.28	16.66	20648300
2005-07-11	16.75	17.20	16.74	17.20	26473800
2005-07-12	17.14	17.38	17.01	17.10	25520700
2005-07-13	16.99	17.15	16.85	17.13	21077900
2005-07-14	17.26	17.50	17.13	17.39	22064400
2005-07-15	17.35	17.40	17.12	17.35	17208100
2005-07-18	17.25	17.28	17.06	17.22	11629700
2005-07-19	17.30	17.70	17.13	17.69	22366900
2005-07-20	17.35	18.48	17.32	18.39	58521100
2005-07-21	18.27	18.50	18.05	18.19	27314300
2005-07-22	18.27	18.44	17.94	18.30	14353100
2005-07-25	18.17	18.51	18.15	18.18	15347800
2005-07-26	18.13	18.30	18.03	18.26	14704800
2005-07-27	18.23	18.25	17.81	18.11	19421600
2005-07-28	18.08	18.48	18.02	18.28	14372100
2005-07-29	18.29	18.54	18.13	18.48	23232700
2005-08-01	18.56	18.59	18.04	18.24	22710000
2005-08-02	18.20	18.60	18.14	18.58	22433500
2005-08-03	18.43	18.49	18.29	18.41	11980700
2005-08-04	18.29	18.31	17.92	17.95	14456900
2005-08-05	17.90	18.10	17.76	17.85	16766300
2005-08-08	17.94	17.95	17.53	17.63	15551300
2005-08-09	17.75	17.91	17.66	17.78	12546800
2005-08-10	17.89	18.12	17.36	17.40	24320100
2005-08-11	17.38	17.82	17.22	17.79	22104600
2005-08-12	17.60	17.77	17.31	17.42	22251600
2005-08-15	17.47	17.79	17.37	17.64	16251100
2005-08-16	17.39	17.45	17.13	17.17	24442100
2005-08-17	17.89	18.39	17.89	18.22	60149300
2005-08-18	18.10	18.29	18.02	18.12	25893400
2005-08-19	18.12	18.28	18.07	18.17	24349600
2005-08-22	18.22	18.52	18.21	18.52	25006200
2005-08-23	18.46	18.50	18.33	18.39	18216600
2005-08-24	18.27	18.51	18.01	18.02	22125900
2005-08-25	18.10	18.20	17.97	17.99	13778700
2005-08-26	18.02	18.09	17.81	17.96	17009500
2005-08-29	17.88	18.20	17.85	18.12	13179100
2005-08-30	17.98	18.10	17.93	18.10	14283900
2005-08-31	17.97	18.32	17.95	18.32	16716700
2005-09-01	18.24	18.25	17.64	17.73	31805000
2005-09-02	17.83	17.91	17.58	17.70	12028200
2005-09-06	17.78	17.84	17.65	17.78	17655400
2005-09-07	17.70	17.72	17.41	17.61	20485800
2005-09-08	17.67	17.98	17.61	17.77	22482600
2005-09-09	17.84	18.03	17.70	17.97	16974100
2005-09-12	17.95	17.96	17.77	17.78	10971300
2005-09-13	17.93	18.29	17.84	18.09	24010600
2005-09-14	18.12	18.19	17.74	17.83	18134300
2005-09-15	17.91	18.07	17.75	18.02	22837500
2005-09-16	18.03	18.06	17.71	17.92	20736500
2005-09-19	17.88	17.91	17.20	17.47	20231900
2005-09-20	17.43	17.53	17.03	17.08	20042300
2005-09-21	17.11	17.14	16.80	16.82	16503600
2005-09-22	16.81	17.13	16.70	16.90	15509700
2005-09-23	16.86	17.11	16.73	16.94	12203200
2005-09-26	17.09	17.18	16.76	16.87	16175500
2005-09-27	16.87	16.94	16.52	16.68	17125500
2005-09-28	16.79	16.90	16.58	16.72	13886600
2005-09-29	16.69	16.99	16.54	16.90	14473600
2005-09-30	16.92	17.07	16.80	16.96	18099500
2005-10-03	17.10	17.25	16.98	16.98	16066900
2005-10-04	17.06	17.32	16.89	16.92	14021100
2005-10-05	16.92	17.00	16.66	16.66	15809200
2005-10-06	16.70	16.90	16.55	16.67	33168400
2005-10-07	16.72	16.99	16.69	16.88	20258200
2005-10-10	16.85	17.03	16.65	16.85	20810600
2005-10-11	16.92	17.10	16.69	16.83	21906900
2005-10-12	16.81	17.03	16.74	16.95	24840600
2005-10-13	17.14	17.50	17.04	17.36	25844700
2005-10-14	17.36	17.46	17.15	17.33	17716800
2005-10-17	17.33	17.40	17.17	17.37	12716600
2005-10-18	17.15	17.29	17.04	17.23	15804200
2005-10-19	17.00	17.10	16.62	17.10	23149100
2005-10-20	17.10	17.27	16.87	17.00	20092100
2005-10-21	17.18	17.21	16.83	16.93	22087100
2005-10-24	17.00	17.05	16.72	17.05	12356900
2005-10-25	16.99	17.30	16.99	17.19	15504000
2005-10-26	17.12	17.19	16.87	16.93	16662900
2005-10-27	16.86	16.98	16.71	16.71	15096100
2005-10-28	16.49	16.50	16.14	16.36	31754800
2005-10-31	16.38	16.56	16.36	16.36	20021400
2005-11-01	16.29	16.32	15.96	16.03	24318000
2005-11-02	16.07	16.47	16.06	16.39	33687800
2005-11-03	16.68	17.10	16.57	16.89	32331300
2005-11-04	16.92	17.09	16.76	16.85	18417700
2005-11-07	16.98	17.21	16.90	17.12	17916800
2005-11-08	17.12	17.74	17.10	17.49	33767600
2005-11-09	17.53	17.96	17.39	17.92	28995700
2005-11-10	17.86	18.01	17.60	17.93	15759700
2005-11-11	17.95	18.10	17.73	17.96	17243600
2005-11-14	17.94	18.15	17.88	17.92	15448600
2005-11-15	17.92	18.01	17.65	17.74	16649800
2005-11-16	17.78	17.90	17.57	17.77	18512100
2005-11-17	17.20	17.37	17.02	17.34	49217400
2005-11-18	17.50	17.67	17.11	17.24	24831500
2005-11-21	17.22	17.54	16.42	17.41	14730500
2005-11-22	17.41	17.96	17.37	17.54	21882900
2005-11-23	17.55	18.06	17.50	17.95	22574900
2005-11-25	17.90	18.50	17.90	18.30	15123600
2005-11-28	18.34	18.37	18.04	18.10	18735700
2005-11-29	18.15	18.36	18.07	18.16	16954400
2005-11-30	18.05	18.28	18.04	18.11	14386300
2005-12-01	18.21	18.79	18.17	18.64	32124900
2005-12-02	18.66	18.98	18.61	18.83	21737000
2005-12-05	18.72	18.90	18.40	18.54	19892000
2005-12-06	18.64	19.19	18.62	18.95	30626200
2005-12-07	18.90	19.14	18.89	18.99	24260100
2005-12-08	19.09	19.22	18.58	18.73	32105800
2005-12-09	18.56	18.82	18.41	18.80	20226600
2005-12-12	18.97	19.19	18.82	19.11	19080600
2005-12-13	19.04	19.47	19.00	19.20	21285000
2005-12-14	19.10	19.15	18.90	18.99	21703400
2005-12-15	18.99	19.07	18.89	19.02	15142500
2005-12-16	19.03	19.12	18.93	18.93	24606500
2005-12-19	18.97	19.06	18.38	18.43	20689800
2005-12-20	18.43	18.53	18.11	18.30	19699700
2005-12-21	18.17	18.51	18.06	18.15	18897600
2005-12-22	18.14	18.41	18.14	18.33	13764600
2005-12-23	18.40	18.61	18.32	18.40	7113000
2005-12-27	18.47	18.56	18.15	18.19	7164700
2005-12-28	18.18	18.30	18.01	18.21	13357900
2005-12-29	18.20	18.34	18.03	18.06	7917400
2005-12-30	18.00	18.14	17.87	17.94	10409500
2006-01-03	18.04	18.39	17.74	18.33	17129900
2006-01-04	18.35	18.59	18.21	18.49	17032500
2006-01-05	18.46	18.76	18.46	18.70	18382000
2006-01-06	18.90	19.44	18.79	19.37	27346100
2006-01-09	19.37	19.59	19.32	19.52	18700200
2006-01-10	19.49	19.84	19.43	19.79	26595500
2006-01-11	19.89	20.77	19.67	20.65	47633800
2006-01-12	20.56	21.06	20.26	20.82	49071800
2006-01-13	20.40	20.41	19.93	20.15	43514700
2006-01-17	19.70	19.77	19.41	19.76	33912500
2006-01-18	19.72	20.20	19.53	19.74	45441300
2006-01-19	20.27	20.44	19.82	19.99	45442900
2006-01-20	19.89	20.00	19.00	19.07	36845500
2006-01-23	19.22	19.31	18.91	18.98	25884000
2006-01-24	19.02	19.34	18.75	18.98	31776000
2006-01-25	19.18	19.21	18.79	18.97	26159900
2006-01-26	19.25	19.75	19.03	19.73	41570300
2006-01-27	19.97	20.00	19.49	19.75	30374500
2006-01-30	19.86	19.91	19.45	19.58	16439400
2006-01-31	19.48	19.50	18.88	19.05	36911600
2006-02-01	18.97	19.44	18.85	19.33	35925700
2006-02-02	19.24	19.54	18.82	18.86	25979300
2006-02-03	18.90	18.96	18.60	18.68	30173500
2006-02-06	18.64	19.17	18.59	19.08	27082300
2006-02-07	19.12	19.53	19.05	19.50	33818400
2006-02-08	19.90	20.10	19.70	20.10	36722800
2006-02-09	20.19	20.69	20.01	20.08	42755600
2006-02-10	20.11	20.11	19.75	19.96	26658300
2006-02-13	19.79	20.04	19.56	19.86	22929000
2006-02-14	19.99	20.27	19.80	20.26	25472300
2006-02-15	20.29	20.50	20.09	20.46	29766200
2006-02-16	20.81	20.90	19.81	19.96	58252300
2006-02-17	19.91	20.00	19.53	19.72	42116400
2006-02-21	19.72	19.79	19.08	19.29	33953400
2006-02-22	19.22	19.59	19.03	19.23	30943200
2006-02-23	19.22	19.48	19.00	19.06	22791600
2006-02-24	19.07	19.11	18.69	18.80	27051700
2006-02-27	18.54	18.57	18.24	18.40	43129800
2006-02-28	18.40	18.55	18.21	18.32	34342600
2006-03-01	18.46	18.91	18.42	18.85	40122400
2006-03-02	18.69	19.09	18.68	19.02	34403800
2006-03-03	18.82	19.05	18.62	18.62	26098700
2006-03-06	18.75	18.92	18.54	18.56	19739500
2006-03-07	18.50	18.62	18.27	18.33	22313600
2006-03-08	18.24	18.27	17.59	17.88	55643500
2006-03-09	18.01	18.19	17.68	17.70	27467400
2006-03-10	17.77	18.06	17.54	17.79	25355100
2006-03-13	17.80	18.10	17.78	17.93	19105600
2006-03-14	17.84	18.47	17.83	18.36	21252200
2006-03-15	18.36	18.66	18.25	18.57	22895000
2006-03-16	18.54	18.54	17.66	17.70	30503600
2006-03-17	17.65	17.70	17.27	17.49	42849500
2006-03-20	17.57	17.65	17.42	17.49	22004400
2006-03-21	17.53	17.91	17.41	17.51	28213500
2006-03-22	17.65	17.73	17.44	17.67	26983000
2006-03-23	17.66	17.90	17.56	17.60	18886300
2006-03-24	17.63	17.95	17.50	17.94	20188200
2006-03-27	18.01	18.08	17.81	17.85	19200400
2006-03-28	17.84	17.85	17.35	17.41	25853100
2006-03-29	17.46	17.64	17.35	17.59	28326000
2006-03-30	17.65	17.83	17.45	17.77	26229100
2006-03-31	17.82	17.86	17.51	17.51	21909000
2006-04-03	17.71	17.96	17.45	17.80	26395300
2006-04-04	17.82	17.98	17.68	17.76	25384000
2006-04-05	17.79	18.36	17.75	18.26	26946500
2006-04-06	18.32	18.60	18.26	18.43	19039500
2006-04-07	18.48	18.53	18.02	18.04	18560100
2006-04-10	17.65	17.86	17.57	17.69	22288400
2006-04-11	17.68	17.80	17.32	17.51	21109300
2006-04-12	17.53	17.72	17.41	17.42	19376200
2006-04-13	17.66	18.27	17.65	18.11	37280700
2006-04-17	18.00	18.22	17.53	17.65	24999000
2006-04-18	17.70	18.23	17.60	18.14	22757500
2006-04-19	18.32	18.41	18.09	18.33	23562600
2006-04-20	18.10	18.84	18.07	18.58	27530000
2006-04-21	18.63	18.70	17.95	18.06	24417200
2006-04-24	18.01	18.01	17.76	17.89	16415800
2006-04-25	17.89	18.00	17.74	17.86	15425900
2006-04-26	17.87	18.06	17.62	17.91	22368500
2006-04-27	17.80	18.50	17.64	18.34	30610100
2006-04-28	18.25	18.30	17.95	17.95	19590000
2006-05-01	18.00	18.00	17.59	17.62	20704100
2006-05-02	17.68	17.85	17.60	17.69	15623000
2006-05-03	17.69	18.10	17.68	18.06	22992600
2006-05-04	18.16	18.68	18.12	18.55	30253200
2006-05-05	18.68	19.11	18.66	19.05	34499600
2006-05-08	19.01	19.20	18.91	18.91	18467900
2006-05-09	18.88	18.89	18.45	18.61	21846200
2006-05-10	18.52	18.58	18.14	18.19	20262900
2006-05-11	18.13	18.40	18.00	18.11	28129300
2006-05-12	18.07	18.38	18.02	18.09	22144100
2006-05-15	18.00	18.27	17.55	17.75	25622300
2006-05-16	17.80	17.95	17.43	17.85	32751300
2006-05-17	17.35	17.71	16.85	16.93	57483400
2006-05-18	17.07	17.20	16.78	16.78	25767100
2006-05-19	16.78	17.19	16.74	17.00	25191500
2006-05-22	16.75	17.06	16.62	16.87	25215700
2006-05-23	17.01	17.05	16.22	16.26	36258600
2006-05-24	16.35	16.87	16.34	16.80	34521700
2006-05-25	16.90	16.95	16.60	16.73	28276700
2006-05-26	16.80	17.05	16.76	16.91	13783700
2006-05-30	17.03	17.13	16.71	16.71	23444900
2006-05-31	16.86	17.02	16.70	16.91	29767600
2006-06-01	16.92	17.21	16.85	17.16	22305700
2006-06-02	17.28	17.29	16.85	17.04	18246900
2006-06-05	16.98	17.00	16.58	16.61	17291500
2006-06-06	16.69	16.75	16.35	16.51	29880500
2006-06-07	16.58	16.73	16.34	16.37	19266900
2006-06-08	16.48	16.68	16.25	16.61	38694100
2006-06-09	16.66	16.81	16.30	16.47	18218700
2006-06-12	16.48	16.73	16.20	16.23	16027200
2006-06-13	16.21	16.46	16.09	16.14	26054200
2006-06-14	16.32	16.50	16.24	16.44	23798700
2006-06-15	16.51	16.85	16.50	16.83	26514400
2006-06-16	16.82	16.84	16.28	16.30	30709300
2006-06-19	16.41	16.51	16.24	16.31	18936500
2006-06-20	16.44	16.72	16.37	16.45	24751600
2006-06-21	16.46	16.88	16.45	16.75	20141700
2006-06-22	16.65	16.73	16.44	16.55	17369100
2006-06-23	16.45	16.45	16.02	16.13	29193100
2006-06-26	16.17	16.33	16.09	16.22	13579700
2006-06-27	16.23	16.31	15.91	15.94	20610300
2006-06-28	16.00	16.07	15.75	16.07	20943100
2006-06-29	16.08	16.57	16.00	16.55	30996000
2006-06-30	16.64	16.68	16.28	16.28	21532200
2006-07-03	16.36	16.54	16.35	16.53	6942000
2006-07-05	16.35	16.52	16.12	16.21	15016800
2006-07-06	16.25	16.53	16.19	16.38	15821700
2006-07-07	16.30	16.30	15.97	16.08	30538500
2006-07-10	16.11	16.20	15.67	15.79	18210990
2006-07-11	15.58	16.15	15.51	16.14	39887240
2006-07-12	16.16	16.16	15.65	15.68	25155968
2006-07-13	15.50	15.95	15.40	15.46	29261856
2006-07-14	15.51	15.65	15.37	15.42	21953878
2006-07-17	15.44	15.57	15.34	15.46	18037000
2006-07-18	15.52	15.63	15.21	15.49	28265144
2006-07-19	15.52	15.99	15.50	15.85	29223400
2006-07-20	15.75	15.76	14.90	14.91	41974420
2006-07-21	14.80	14.95	14.39	14.76	43180664
2006-07-24	14.88	15.27	14.85	15.13	23578592
2006-07-25	15.03	15.23	14.94	15.09	20583276
2006-07-26	14.88	15.63	14.87	15.05	23534152
2006-07-27	15.19	15.47	14.97	15.10	29655112
2006-07-28	15.24	15.73	15.20	15.59	27215536
2006-07-31	15.59	15.91	15.52	15.76	18400944
2006-08-01	15.58	15.61	15.38	15.47	20105000
2006-08-02	15.51	15.75	15.38	15.59	15919676
2006-08-03	15.47	15.86	15.40	15.71	17667728
2006-08-04	15.89	16.04	15.37	15.50	19553196
2006-08-07	15.40	15.62	15.27	15.40	13694834
2006-08-08	15.53	15.55	15.09	15.25	15758333
2006-08-09	15.45	15.59	15.07	15.12	18946804
2006-08-10	15.15	15.49	15.06	15.43	14152573
2006-08-11	15.35	15.47	15.12	15.17	14514863
2006-08-14	15.32	15.71	15.31	15.40	19593786
2006-08-15	15.70	15.82	15.55	15.69	30338628
2006-08-16	15.60	15.88	15.33	15.71	41008888
2006-08-17	15.74	16.12	15.70	15.81	29832612
2006-08-18	15.85	15.86	15.56	15.77	15143308
2006-08-21	15.69	15.70	15.51	15.61	13803248
2006-08-22	15.56	15.81	15.52	15.59	17724392
2006-08-23	15.65	15.94	15.65	15.91	34696508
2006-08-24	15.83	16.14	15.75	16.10	41146188
2006-08-25	16.10	16.44	16.09	16.13	22385020
2006-08-28	16.10	16.44	16.10	16.33	17718442
2006-08-29	16.36	16.71	16.36	16.69	25851020
2006-08-30	16.75	17.00	16.60	16.95	20221464
2006-08-31	16.97	16.99	16.75	16.90	17800626
2006-09-01	16.95	17.01	16.66	16.84	17803224
2006-09-05	16.90	16.94	16.66	16.81	32594776
2006-09-06	16.60	16.65	16.36	16.43	20468048
2006-09-07	16.36	16.73	16.26	16.41	24714720
2006-09-08	16.43	16.59	16.39	16.53	13446867
2006-09-11	16.40	16.79	16.40	16.43	17954376
2006-09-12	16.67	17.55	16.43	17.44	37087976
2006-09-13	17.41	17.76	17.25	17.34	23933904
2006-09-14	17.21	17.44	17.13	17.28	18188818
2006-09-15	17.44	17.75	17.20	17.20	24881592
2006-09-18	17.42	17.81	17.42	17.78	170794050
2006-09-19	17.75	17.78	17.19	17.45	23233500
2006-09-20	17.60	17.64	17.10	17.27	51152584
2006-09-21	17.31	17.41	16.93	16.94	30686800
2006-09-22	16.92	17.11	16.75	16.84	27850132
2006-09-25	16.97	17.51	16.87	17.35	34466192
2006-09-26	17.32	17.65	17.24	17.56	26005706
2006-09-27	17.53	17.99	17.50	17.54	34534052
2006-09-28	17.55	17.88	17.55	17.73	21099966
2006-09-29	17.68	17.92	17.60	17.73	20665470
2006-10-02	17.70	17.87	17.52	17.61	17043408
2006-10-03	17.51	17.83	17.32	17.68	26376246
2006-10-04	17.67	18.20	17.62	18.09	31728004
2006-10-05	18.03	18.23	17.97	18.08	24771856
2006-10-06	17.94	18.50	17.90	18.30	42836996
2006-10-09	18.28	18.62	18.22	18.47	29972160
2006-10-10	18.37	18.69	18.37	18.58	25492708
2006-10-11	18.56	18.98	18.50	18.62	29711296
2006-10-12	18.53	18.76	18.20	18.70	33454252
2006-10-13	18.65	19.06	18.60	19.02	30455844
2006-10-16	19.00	19.10	18.85	18.98	16866842
2006-10-17	18.75	18.85	18.48	18.68	22856300
2006-10-18	18.40	18.45	17.74	17.82	42294600
2006-10-19	17.67	17.84	17.31	17.35	42685600
2006-10-20	17.41	17.45	16.99	17.25	26103220
2006-10-23	17.15	17.57	17.15	17.41	24058440
2006-10-24	17.46	17.57	17.01	17.04	28239296
2006-10-25	17.09	17.40	16.84	17.22	34057968
2006-10-26	17.26	17.71	17.24	17.68	22422732
2006-10-27	17.58	17.65	17.06	17.26	27631568
2006-10-30	17.25	17.54	17.13	17.35	23132666
2006-10-31	17.45	17.63	17.21	17.39	23860784
2006-11-01	17.51	17.55	17.14	17.25	23408246
2006-11-02	17.22	17.29	16.96	17.10	27503881
2006-11-03	17.10	17.17	16.88	17.08	23524428
2006-11-06	17.11	17.40	17.04	17.29	18049640
2006-11-07	17.41	17.94	17.37	17.80	29823445
2006-11-08	17.71	17.93	17.50	17.85	25347124
2006-11-09	17.93	17.99	17.41	17.42	25451553
2006-11-10	17.54	17.67	17.33	17.62	19205345
2006-11-13	17.61	18.19	17.57	18.10	23686020
2006-11-14	18.10	18.60	17.92	18.50	32432442
2006-11-15	18.66	18.87	18.45	18.65	37803447
2006-11-16	18.25	18.39	17.56	17.98	56752099
2006-11-17	17.94	18.20	17.81	18.12	22141990
2006-11-20	17.99	18.29	17.79	18.24	25607730
2006-11-21	18.26	18.37	18.10	18.21	21811489
2006-11-22	18.20	18.44	18.16	18.39	15219551
2006-11-24	18.30	18.55	18.27	18.52	8703978
2006-11-27	18.48	18.61	17.95	17.98	22499865
2006-11-28	17.88	18.19	17.84	18.13	25096887
2006-11-29	18.20	18.39	17.95	18.15	19626371
2006-11-30	18.07	18.23	17.95	18.01	28276968
2006-12-01	17.93	18.08	17.42	17.73	28005142
2006-12-04	17.90	19.33	17.77	18.33	30277649
2006-12-05	18.45	18.71	18.38	18.55	18222177
2006-12-06	18.48	18.73	18.31	18.58	18568077
2006-12-07	18.61	18.79	18.34	18.43	17949347
2006-12-08	18.33	18.63	18.18	18.47	20834580
2006-12-11	18.44	18.55	18.25	18.40	16324774
2006-12-12	18.39	18.46	18.00	18.23	24235194
2006-12-13	18.34	18.34	17.81	17.94	23926981
2006-12-14	17.87	18.42	17.82	18.20	22648703
2006-12-15	18.44	18.48	18.05	18.13	26672495
2006-12-18	18.20	18.49	18.18	18.30	24794706
2006-12-19	18.19	18.40	18.05	18.15	25201046
2006-12-20	18.21	18.52	18.13	18.31	24547626
2006-12-21	18.31	18.37	17.92	18.00	28205798
2006-12-22	18.05	18.26	17.97	18.16	19290340
2006-12-26	18.11	18.68	18.08	18.64	21713650
2006-12-27	18.67	18.79	18.56	18.58	10618293
2006-12-28	18.59	18.75	18.45	18.55	14012790
2006-12-29	18.45	18.66	18.44	18.45	11819199
2007-01-03	18.32	18.68	18.07	18.42	36391211
2007-01-04	18.37	18.88	18.34	18.80	29572507
2007-01-05	18.64	18.75	18.42	18.67	31192521
2007-01-08	18.63	19.05	18.57	18.89	30210260
2007-01-09	18.92	19.28	18.78	19.25	28499489
2007-01-10	19.12	19.63	19.01	19.54	30424859
2007-01-11	19.49	19.79	19.46	19.53	31098497
2007-01-12	19.36	19.55	19.30	19.50	30984384
2007-01-16	19.51	19.56	19.30	19.48	31215409
2007-01-17	19.35	19.77	19.25	19.40	30434267
2007-01-18	18.58	18.68	18.06	18.25	51372469
2007-01-19	18.17	18.48	18.09	18.21	33920688
2007-01-22	18.27	18.32	17.85	17.96	30968119
2007-01-23	17.93	18.00	17.42	17.58	50583499
2007-01-24	17.56	17.78	17.35	17.65	51568441
2007-01-25	17.66	17.88	17.44	17.47	28978199
2007-01-26	17.58	17.90	17.48	17.78	28665370
2007-01-29	17.74	17.82	17.47	17.61	26707018
2007-01-30	17.70	17.85	17.58	17.79	25105543
2007-01-31	17.70	17.76	17.45	17.73	25605784
2007-02-01	17.77	17.95	17.72	17.94	22197983
2007-02-02	17.97	18.36	17.87	18.12	29643764
2007-02-05	18.18	18.27	17.99	18.13	26338124
2007-02-06	18.08	18.20	17.87	18.15	21901118
2007-02-07	18.21	18.46	18.11	18.25	16873954
2007-02-08	18.22	18.41	18.12	18.31	18416915
2007-02-09	18.39	18.48	17.90	17.97	32098469
2007-02-12	17.91	17.97	17.73	17.89	26975910
2007-02-13	17.98	18.23	17.94	18.19	28010445
2007-02-14	18.61	19.08	18.42	18.89	59887245
2007-02-15	18.95	19.17	18.86	19.09	24325680
2007-02-16	19.07	19.13	18.92	19.02	17204158
2007-02-20	18.81	18.87	18.46	18.76	31230900
2007-02-21	18.64	19.00	18.64	18.97	21463540
2007-02-22	19.10	19.48	19.02	19.20	32746456
2007-02-23	19.20	19.47	19.10	19.19	24527669
2007-02-26	19.29	19.37	18.95	19.09	21374727
2007-02-27	18.77	19.07	18.39	18.46	33299751
2007-02-28	18.50	18.80	18.47	18.57	26865472
2007-03-01	18.24	18.69	18.18	18.45	28570172
2007-03-02	18.29	18.37	17.95	17.98	32812277
2007-03-05	17.87	18.17	17.77	17.79	39182326
2007-03-06	18.06	18.27	17.87	18.18	23549929
2007-03-07	18.17	18.42	18.10	18.20	20893249
2007-03-08	18.63	18.66	18.41	18.44	20625752
2007-03-09	18.64	18.64	18.14	18.33	25450732
2007-03-12	18.29	18.65	18.26	18.57	17234178
2007-03-13	18.42	18.59	18.24	18.34	28498922
2007-03-14	18.40	18.51	18.15	18.39	26186451
2007-03-15	18.42	18.59	18.33	18.56	14709392
2007-03-16	18.47	18.62	18.35	18.49	19132130
2007-03-19	18.56	18.70	18.31	18.47	27083327
2007-03-20	18.43	18.60	18.38	18.50	18160454
2007-03-21	18.50	18.93	18.42	18.88	22390926
2007-03-22	18.94	18.96	18.68	18.81	15696960
2007-03-23	18.79	18.92	18.73	18.79	12702088
2007-03-26	18.76	18.90	18.55	18.88	13756268
2007-03-27	18.80	18.90	18.72	18.84	10727056
2007-03-28	18.76	18.83	18.62	18.65	18984217
2007-03-29	18.85	18.89	18.32	18.50	18888128
2007-03-30	18.54	18.56	18.27	18.32	23080618
2007-04-02	18.29	18.47	18.18	18.36	25489915
2007-04-03	18.42	18.53	18.25	18.35	21488184
2007-04-04	18.42	18.71	18.37	18.65	17982017
2007-04-05	18.67	18.83	18.60	18.68	16756406
2007-04-09	18.72	18.75	18.54	18.65	16859798
2007-04-10	18.94	19.45	18.85	19.41	45134427
2007-04-11	19.34	19.50	19.16	19.23	29585670
2007-04-12	19.16	19.55	19.13	19.35	31534347
2007-04-13	19.18	19.20	18.87	19.08	37427959
2007-04-16	19.19	19.24	18.97	19.24	18066607
2007-04-17	19.22	19.41	18.98	19.36	23796348
2007-04-18	19.28	19.77	19.28	19.68	29458902
2007-04-19	19.44	19.76	19.36	19.59	30853065
2007-04-20	19.87	19.88	19.44	19.48	25209520
2007-04-23	19.43	19.55	19.14	19.17	29961856
2007-04-24	19.32	19.68	19.16	19.49	32801384
2007-04-25	19.59	19.60	19.35	19.49	24461415
2007-04-26	19.45	19.49	19.20	19.30	21973495
2007-04-27	19.24	19.40	19.12	19.30	18404178
2007-04-30	19.28	19.51	19.19	19.22	19204104
2007-05-01	19.27	19.53	19.22	19.42	31252541
2007-05-02	19.38	19.47	19.23	19.47	22755080
2007-05-03	19.56	19.64	19.37	19.50	17847173
2007-05-04	19.60	19.81	19.44	19.75	22756116
2007-05-07	19.73	19.90	19.67	19.79	14345539
2007-05-08	19.59	19.61	19.33	19.44	24052890
2007-05-09	19.35	19.74	19.32	19.69	19089982
2007-05-10	19.59	19.60	19.10	19.18	29587874
2007-05-11	19.47	19.86	19.45	19.77	34965393
2007-05-14	19.84	20.78	19.84	20.48	51925324
2007-05-15	20.33	20.38	19.73	19.78	51629082
2007-05-16	19.11	19.33	18.68	19.17	75673827
2007-05-17	19.06	19.15	18.78	18.94	30212302
2007-05-18	18.99	19.02	18.78	18.85	27809786
2007-05-21	18.84	19.25	18.73	18.90	30918332
2007-05-22	18.94	19.30	18.84	19.17	28240156
2007-05-23	19.18	19.36	19.14	19.17	26576674
2007-05-24	19.19	19.33	18.95	19.03	25450000
2007-05-25	19.08	19.25	18.89	19.23	20386100
2007-05-29	19.18	19.31	19.10	19.21	19909285
2007-05-30	19.06	19.08	18.77	18.93	28321893
2007-05-31	19.00	19.18	18.91	19.10	23281812
2007-06-01	19.22	19.45	19.14	19.34	25075445
2007-06-04	19.21	19.30	19.03	19.25	13607158
2007-06-05	19.08	19.21	18.90	19.06	20844481
2007-06-06	18.89	19.15	18.89	19.03	20074594
2007-06-07	18.88	19.03	18.37	18.40	36195229
2007-06-08	18.45	18.80	18.39	18.79	22805714
2007-06-11	18.79	18.80	18.54	18.62	17189744
2007-06-12	18.60	18.79	18.42	18.50	31653845
2007-06-13	18.68	19.16	18.50	19.12	37744457
2007-06-14	19.10	19.59	19.07	19.42	26842883
2007-06-15	19.66	19.95	19.65	19.85	31028153
2007-06-18	19.75	19.96	19.75	19.83	18809266
2007-06-19	19.80	19.87	19.60	19.78	19134069
2007-06-20	19.79	19.84	19.56	19.63	25940211
2007-06-21	19.65	20.26	19.60	20.16	30882469
2007-06-22	20.11	20.50	20.00	20.25	31147634
2007-06-25	20.13	20.15	19.72	19.88	26630554
2007-06-26	19.97	19.97	19.64	19.73	20139866
2007-06-27	19.61	20.44	19.60	20.35	31695317
2007-06-28	20.00	20.25	19.93	19.97	22956164
2007-06-29	20.09	20.20	19.75	19.87	15756170
2007-07-02	20.07	20.19	19.94	20.17	13615973
2007-07-03	20.20	20.25	20.10	20.21	7815853
2007-07-05	20.13	20.13	19.84	20.05	15492097
2007-07-06	20.10	20.12	19.81	19.99	13510701
2007-07-09	20.02	20.30	19.92	20.17	18874872
2007-07-10	20.11	20.16	19.80	19.84	25010297
2007-07-11	19.80	20.04	19.67	20.01	24602936
2007-07-12	20.02	20.75	19.97	20.75	34177079
2007-07-13	20.65	20.98	20.45	20.48	44674568
2007-07-16	20.37	20.67	20.35	20.62	18831921
2007-07-17	20.84	22.08	20.75	21.80	71353231
2007-07-18	21.42	21.73	21.33	21.66	31499673
2007-07-19	21.62	21.93	21.57	21.78	19608151
2007-07-20	21.83	21.87	21.31	21.46	22942473
2007-07-23	21.50	21.67	21.40	21.44	13631747
2007-07-24	21.21	21.79	21.21	21.31	28788948
2007-07-25	21.63	21.88	21.34	21.75	33455621
2007-07-26	21.50	21.77	21.26	21.60	43459504
2007-07-27	21.63	21.80	21.42	21.56	28759479
2007-07-30	21.53	22.12	21.48	22.02	30710222
2007-07-31	22.24	22.26	21.94	22.04	31147750
2007-08-01	21.91	22.50	21.86	22.45	42513961
2007-08-02	22.54	22.55	22.10	22.32	38191479
2007-08-03	22.30	22.85	22.19	22.21	41811220
2007-08-06	22.28	22.96	22.06	22.85	39201704
2007-08-07	22.76	22.90	22.16	22.61	39393642
2007-08-08	22.77	23.00	22.38	22.96	32269235
2007-08-09	22.76	23.00	22.13	22.39	39169375
2007-08-10	22.01	22.39	21.68	21.85	34584134
2007-08-13	21.96	22.10	21.69	21.74	21383986
2007-08-14	21.89	21.96	21.22	21.24	28173317
2007-08-15	20.57	20.83	20.30	20.36	38085390
2007-08-16	20.27	20.61	19.90	20.33	34275471
2007-08-17	20.61	21.46	20.41	20.80	29443802
2007-08-20	20.72	21.17	20.59	20.94	17965574
2007-08-21	20.82	21.11	20.68	20.84	17835943
2007-08-22	21.05	21.05	20.55	20.57	21570865
2007-08-23	20.62	20.76	20.41	20.70	16186591
2007-08-24	20.77	20.87	20.55	20.86	12670008
2007-08-27	20.86	20.88	20.57	20.59	12060520
2007-08-28	20.55	20.59	20.13	20.14	15335775
2007-08-29	20.24	20.74	20.24	20.71	14365080
2007-08-30	20.67	21.39	20.53	20.95	20518054
2007-08-31	21.25	21.55	21.10	21.36	21728229
2007-09-04	21.49	21.99	21.40	21.78	20064194
2007-09-05	21.60	21.74	21.14	21.30	14813212
2007-09-06	21.40	21.47	21.13	21.33	13310590
2007-09-07	21.10	21.20	20.50	20.79	21226215
2007-09-10	21.07	21.17	20.62	20.91	18705383
2007-09-11	20.95	21.23	20.86	21.02	13139685
2007-09-12	20.98	21.07	20.49	20.55	19523306
2007-09-13	20.88	20.88	20.49	20.56	15654529
2007-09-14	20.30	20.56	20.29	20.33	15620434
2007-09-17	20.24	20.44	20.04	20.31	11467708
2007-09-18	20.50	21.13	20.42	21.09	16203919
2007-09-19	21.21	21.43	20.97	21.10	18054936
2007-09-20	20.78	21.25	20.75	21.02	19892614
2007-09-21	21.20	21.53	21.02	21.30	15735428
2007-09-24	21.25	21.40	20.83	21.04	17550366
2007-09-25	20.90	21.20	20.78	21.01	12462290
2007-09-26	21.09	21.30	20.53	20.68	14845754
2007-09-27	20.86	20.94	20.57	20.70	18639778
2007-09-28	20.70	21.05	20.65	20.70	22033200
2007-10-01	20.85	21.44	20.70	21.33	16498730
2007-10-02	21.28	21.75	21.22	21.62	19281796
2007-10-03	21.40	21.44	20.53	20.80	21947843
2007-10-04	20.87	20.92	20.40	20.65	15669495
2007-10-05	20.76	21.35	20.62	21.13	19987184
2007-10-08	20.96	21.07	20.76	20.91	12180176
2007-10-09	20.91	20.95	20.37	20.66	18661333
2007-10-10	20.50	20.64	20.11	20.19	30357358
2007-10-11	20.53	20.65	19.88	20.12	25903856
2007-10-12	20.36	21.07	20.35	21.04	23565059
2007-10-15	20.94	21.13	20.60	20.78	14439933
2007-10-16	20.72	21.06	20.66	20.85	16233010
2007-10-17	21.25	21.77	21.22	21.62	33668783
2007-10-18	21.33	21.40	20.77	20.87	24345175
2007-10-19	20.84	20.87	20.06	20.10	21067734
2007-10-22	20.10	20.59	20.01	20.46	13254096
2007-10-23	20.50	20.60	20.21	20.52	12916670
2007-10-24	20.42	20.64	19.72	20.12	22215815
2007-10-25	19.83	19.91	18.97	19.36	33436622
2007-10-26	19.28	19.74	18.50	18.86	42520578
2007-10-29	18.95	19.90	18.76	18.97	21564833
2007-10-30	18.90	19.29	18.90	19.17	14256716
2007-10-31	19.14	19.65	19.02	19.42	24306565
2007-11-01	19.44	19.54	18.74	18.78	28021831
2007-11-02	18.85	19.09	18.73	18.87	22203570
2007-11-05	18.74	19.06	18.45	18.50	18195693
2007-11-06	18.48	18.58	18.06	18.39	29249165
2007-11-07	18.25	18.43	17.88	17.91	23386604
2007-11-08	17.81	18.07	17.58	17.91	26347218
2007-11-09	18.75	19.39	18.71	18.71	41010855
2007-11-12	18.85	18.93	18.28	18.31	23157264
2007-11-13	18.43	18.80	18.24	18.61	22961533
2007-11-14	18.95	19.37	18.81	18.81	32308351
2007-11-15	18.27	19.33	18.26	18.87	46743907
2007-11-16	18.96	19.02	18.22	18.55	23772835
2007-11-19	18.52	18.68	18.25	18.30	18965383
2007-11-20	18.40	18.64	17.80	18.20	27411350
2007-11-21	18.14	18.34	17.84	18.00	17669813
2007-11-23	18.08	18.36	18.03	18.33	5869883
2007-11-26	18.34	18.37	17.82	17.82	19116785
2007-11-27	17.93	18.31	17.81	18.17	20789678
2007-11-28	18.47	19.02	18.31	18.78	18995199
2007-11-29	18.73	18.91	18.63	18.72	14399934
2007-11-30	19.22	19.25	18.67	18.83	18359536
2007-12-03	18.84	18.98	18.18	18.20	22322658
2007-12-04	18.02	18.33	18.00	18.09	16104807
2007-12-05	18.33	18.81	18.28	18.73	19878525
2007-12-06	18.60	18.79	18.59	18.66	14475837
2007-12-07	18.53	18.60	18.12	18.29	25007239
2007-12-10	18.37	18.75	18.04	18.64	24228027
2007-12-11	18.65	18.68	18.03	18.11	22313964
2007-12-12	18.40	18.64	18.19	18.38	18958822
2007-12-13	18.33	18.48	17.92	18.07	15877652
2007-12-14	17.87	18.00	17.68	17.77	17573361
2007-12-17	17.66	17.77	17.43	17.57	14239888
2007-12-18	17.73	17.83	17.57	17.71	14051327
2007-12-19	17.63	17.80	17.55	17.59	12876216
2007-12-20	17.73	18.00	17.68	17.97	16964842
2007-12-21	18.13	18.23	17.76	17.94	21650628
2007-12-24	17.91	18.24	17.82	18.15	6128950
2007-12-26	18.05	18.28	18.05	18.19	6341042
2007-12-27	18.12	18.24	17.71	17.76	12942616
2007-12-28	17.85	18.00	17.70	17.87	11064422
2007-12-31	17.69	17.91	17.69	17.76	7443675
2008-01-02	17.73	17.97	17.20	17.41	19233185
2008-01-03	17.40	17.40	17.00	17.10	15999115
2008-01-04	17.23	17.26	16.65	16.77	33623796
2008-01-07	16.75	16.92	16.42	16.73	22609321
2008-01-08	16.61	17.00	16.31	16.33	27259265
2008-01-09	16.34	16.75	16.18	16.64	26517016
2008-01-10	16.54	16.65	16.20	16.40	29988763
2008-01-11	16.19	16.48	16.13	16.40	22925486
2008-01-14	16.55	16.88	16.44	16.84	25048708
2008-01-15	16.92	17.10	16.75	16.95	38477688
2008-01-16	16.89	17.85	16.64	17.42	45738775
2008-01-17	17.59	17.95	17.20	17.53	36944461
2008-01-18	17.78	18.26	17.52	18.02	36728041
2008-01-22	16.87	18.20	16.80	17.99	39395068
2008-01-23	17.27	18.13	17.14	18.10	39903599
2008-01-24	18.08	18.28	17.47	17.96	34013272
2008-01-25	18.27	18.27	17.40	17.42	22563958
2008-01-28	17.46	17.95	17.33	17.95	16613823
2008-01-29	18.04	18.04	17.47	17.68	15954061
2008-01-30	17.56	18.02	17.56	17.92	26509540
2008-01-31	17.65	18.05	17.61	17.92	20701688
2008-02-01	18.00	18.89	17.95	18.88	25342008
2008-02-04	18.90	19.00	18.47	18.48	15248054
2008-02-05	18.13	18.61	18.08	18.10	23728532
2008-02-06	18.22	18.24	17.43	17.48	23452861
2008-02-07	17.42	17.88	17.15	17.65	23364548
2008-02-08	17.71	18.01	17.61	17.93	17436978
2008-02-11	18.03	18.89	18.00	18.49	30060157
2008-02-12	18.78	18.78	18.02	18.07	34408075
2008-02-13	19.33	19.91	19.00	19.91	64832968
2008-02-14	19.86	19.90	19.11	19.19	33291655
2008-02-15	19.09	19.34	18.93	19.04	21882978
2008-02-19	19.25	19.34	18.37	18.48	29352393
2008-02-20	18.40	19.69	18.39	19.44	31673660
2008-02-21	19.56	19.88	19.21	19.28	22089645
2008-02-22	19.36	19.70	19.16	19.68	22895330
2008-02-25	19.50	20.00	19.32	19.65	20503429
2008-02-26	19.58	20.00	19.49	19.85	25603014
2008-02-27	19.81	20.16	19.66	20.10	26713264
2008-02-28	19.93	20.10	19.58	19.83	24873661
2008-02-29	19.60	19.88	19.12	19.17	25517161
2008-03-03	19.11	19.17	18.72	18.88	26328897
2008-03-04	19.86	20.41	19.44	20.32	60458607
2008-03-05	20.35	20.50	20.14	20.50	32470100
2008-03-06	20.44	20.49	19.84	20.13	30503271
2008-03-07	20.05	20.50	19.75	20.09	26953789
2008-03-10	20.25	20.46	20.23	20.32	26074211
2008-03-11	20.47	20.97	20.44	20.94	31019195
2008-03-12	20.88	21.08	20.74	20.98	31080366
2008-03-13	20.70	21.18	20.64	21.06	34951688
2008-03-14	21.12	21.16	20.29	20.58	34063381
2008-03-17	20.13	20.80	20.05	20.67	28118171
2008-03-18	21.02	21.59	21.02	21.53	36594656
2008-03-19	21.60	21.65	20.67	20.67	31998098
2008-03-20	20.99	21.11	20.67	21.10	24924874
2008-03-24	21.05	21.42	20.90	20.91	23420935
2008-03-25	20.97	20.97	20.35	20.66	26428591
2008-03-26	20.40	20.54	19.93	20.33	28559787
2008-03-27	20.37	20.40	19.98	19.98	21948545
2008-03-28	20.00	20.06	19.50	19.52	36885968
2008-03-31	19.59	19.73	19.38	19.51	26630714
2008-04-01	19.80	20.25	19.73	20.10	27293573
2008-04-02	20.49	20.82	20.23	20.59	31674892
2008-04-03	20.31	21.18	20.27	20.85	21760597
2008-04-04	21.07	21.75	20.64	20.89	23052003
2008-04-07	20.30	20.78	20.14	20.19	35859316
2008-04-08	19.92	19.94	19.39	19.50	25546639
2008-04-09	19.67	19.79	19.31	19.68	22291808
2008-04-10	19.78	20.42	19.76	20.18	25861528
2008-04-11	19.89	19.93	19.00	19.11	27222620
2008-04-14	18.92	19.21	18.75	18.89	17938174
2008-04-15	18.96	19.08	18.31	18.76	21608273
2008-04-16	19.25	19.70	19.13	19.34	29328196
2008-04-17	19.34	19.50	19.01	19.17	17307874
2008-04-18	19.41	19.58	18.85	19.13	28788381
2008-04-21	19.03	19.10	18.87	19.00	21863940
2008-04-22	18.80	18.87	18.36	18.40	23419176
2008-04-23	18.57	19.12	18.50	18.80	23606360
2008-04-24	18.75	19.57	18.42	19.26	32922921
2008-04-25	19.36	19.46	18.83	19.10	17601278
2008-04-28	19.17	19.24	18.92	18.99	10420264
2008-04-29	18.99	19.14	18.89	19.00	15546514
2008-04-30	19.14	19.14	18.49	18.66	16134918
2008-05-01	18.80	19.62	18.71	19.51	19803404
2008-05-02	19.81	19.98	19.32	19.70	18260550
2008-05-05	19.85	19.86	19.18	19.46	12582060
2008-05-06	19.33	19.42	19.04	19.39	18204593
2008-05-07	19.23	19.74	19.20	19.26	16356960
2008-05-08	19.33	19.82	19.31	19.51	18298952
2008-05-09	19.30	19.36	18.96	19.29	13405851
2008-05-12	19.29	19.95	19.16	19.87	20039575
2008-05-13	20.11	20.12	19.60	19.86	36515906
2008-05-14	19.76	20.13	19.34	19.90	43052886
2008-05-15	19.81	19.97	19.51	19.64	29698720
2008-05-16	19.73	19.77	19.27	19.57	18551919
2008-05-19	19.63	20.00	19.44	19.50	19110974
2008-05-20	19.37	19.39	19.02	19.08	20190578
2008-05-21	19.08	19.29	18.89	18.89	24539066
2008-05-22	18.86	19.31	18.80	19.17	15863633
2008-05-23	19.05	19.09	18.65	18.92	18508679
2008-05-27	19.07	19.57	19.07	19.56	21962472
2008-05-28	19.64	19.71	19.22	19.54	16784542
2008-05-29	19.61	19.78	19.50	19.63	16030191
2008-05-30	19.81	19.97	19.63	19.81	15094016
2008-06-02	19.79	19.80	19.25	19.45	13731426
2008-06-03	19.48	19.55	18.79	18.95	22379201
2008-06-04	18.94	19.44	18.87	19.24	20899569
2008-06-05	19.41	19.49	19.13	19.30	19626782
2008-06-06	19.09	19.28	18.88	18.89	21676873
2008-06-09	19.01	19.13	18.40	18.93	22977101
2008-06-10	18.62	19.18	18.60	18.97	29100584
2008-06-11	18.85	19.09	18.68	18.73	38819781
2008-06-12	18.87	19.49	18.78	19.36	43840817
2008-06-13	19.51	20.10	19.45	20.09	37376006
2008-06-16	19.88	20.89	19.88	20.79	32049200
2008-06-17	20.68	20.68	20.35	20.45	28457850
2008-06-18	20.45	20.62	20.29	20.35	26183733
2008-06-19	20.27	20.73	20.02	20.50	22346127
2008-06-20	20.33	20.36	20.05	20.10	25442630
2008-06-23	20.18	20.35	19.75	19.75	24794316
2008-06-24	19.81	20.32	19.68	19.98	20012650
2008-06-25	20.10	20.90	20.05	20.61	23933285
2008-06-26	20.27	20.32	19.24	19.40	35057846
2008-06-27	19.44	19.65	19.01	19.29	21778759
2008-06-30	19.31	19.48	19.06	19.09	17432725
2008-07-01	18.99	19.38	18.90	19.28	26408487
2008-07-02	19.30	19.40	18.71	18.80	19903795
2008-07-03	18.88	18.95	18.41	18.70	13894063
2008-07-07	18.76	19.18	18.56	18.86	22315704
2008-07-08	18.81	19.12	18.52	18.84	22289119
2008-07-09	18.82	18.87	17.80	17.85	35573008
2008-07-10	17.95	18.47	17.89	18.34	31264231
2008-07-11	17.32	18.15	17.25	17.91	38970150
2008-07-14	18.21	18.36	17.59	17.77	18417692
2008-07-15	17.65	18.80	17.57	18.07	34045824
2008-07-16	17.99	18.39	17.81	18.32	18252470
2008-07-17	18.34	18.72	18.12	18.67	19882143
2008-07-18	18.64	18.76	18.16	18.28	23216980
2008-07-21	18.34	18.46	17.79	17.81	28610344
2008-07-22	17.56	17.63	17.18	17.39	45188583
2008-07-23	17.55	17.76	17.32	17.57	30590243
2008-07-24	17.33	17.40	16.82	16.96	29053021
2008-07-25	17.03	17.18	16.80	17.01	15165145
2008-07-28	16.90	17.01	16.65	16.70	16392896
2008-07-29	16.83	17.20	16.74	17.00	16072038
2008-07-30	17.12	17.58	17.01	17.21	20986315
2008-07-31	17.06	17.65	17.05	17.32	23150005
2008-08-01	17.25	17.65	17.07	17.53	18975629
2008-08-04	17.63	18.06	17.52	17.87	20606438
2008-08-05	18.05	18.16	17.90	18.07	15954749
2008-08-06	17.97	18.09	17.56	17.95	18952315
2008-08-07	17.86	18.60	17.67	18.48	25736936
2008-08-08	18.32	18.84	18.25	18.79	16987563
2008-08-11	18.80	18.91	18.43	18.52	24061483
2008-08-12	18.49	18.85	18.34	18.47	28099475
2008-08-13	18.90	19.60	18.85	19.33	38894830
2008-08-14	19.22	19.30	18.97	19.12	16683168
2008-08-15	19.24	19.49	19.12	19.30	17797932
2008-08-18	19.28	19.35	18.49	18.79	19783959
2008-08-19	18.61	18.74	18.36	18.43	16577301
2008-08-20	18.51	18.76	18.32	18.46	15689516
2008-08-21	18.29	18.49	18.15	18.36	10960426
2008-08-22	18.48	18.62	18.35	18.49	8888071
2008-08-25	18.36	18.38	18.08	18.12	11787354
2008-08-26	18.10	18.24	17.96	18.19	11650610
2008-08-27	18.23	18.70	18.17	18.31	11901125
2008-08-28	18.44	18.54	18.34	18.50	9606033
2008-08-29	18.63	18.69	17.78	17.92	19934885
2008-09-02	18.27	18.49	17.73	17.80	14428213
2008-09-03	17.73	17.73	17.09	17.11	19948277
2008-09-04	17.01	17.20	16.75	16.75	25842798
2008-09-05	16.68	17.24	16.64	17.16	22108348
2008-09-08	17.41	17.50	16.90	17.35	28467253
2008-09-09	17.42	17.45	16.80	16.90	23615314
2008-09-10	16.99	16.99	16.34	16.37	32710502
2008-09-11	16.23	16.63	16.02	16.62	27243948
2008-09-12	16.42	16.45	15.94	16.23	22953770
2008-09-15	15.90	16.66	15.88	16.34	28182181
2008-09-16	16.10	16.89	16.10	16.54	30661650
2008-09-17	16.27	16.84	15.70	15.70	36676756
2008-09-18	15.98	16.12	15.30	15.93	44454005
2008-09-19	16.35	16.43	7.17	15.90	41528461
2008-09-22	15.99	16.15	15.48	15.49	21101198
2008-09-23	15.60	15.95	15.50	15.56	21384284
2008-09-24	15.60	15.95	15.56	15.64	17158544
2008-09-25	15.73	16.15	15.59	16.02	19544434
2008-09-26	15.69	16.10	15.62	15.95	19742539
2008-09-29	15.69	15.88	14.63	14.63	27602692
2008-09-30	15.07	15.25	14.96	15.13	22564356
2008-10-01	15.00	15.15	14.77	14.96	18831904
2008-10-02	14.86	14.93	14.27	14.27	24549885
2008-10-03	14.42	14.93	14.08	14.19	26482392
2008-10-06	14.00	14.00	12.87	13.54	40108667
2008-10-07	13.66	13.80	12.35	12.35	41995763
2008-10-08	12.01	13.05	11.93	12.47	37670942
2008-10-09	12.81	13.10	12.67	12.80	38786484
2008-10-10	12.47	13.68	12.15	12.70	50067800
2008-10-13	13.29	13.43	12.79	13.39	25085136
2008-10-14	13.94	14.02	12.70	12.75	37532574
2008-10-15	12.60	12.75	11.50	11.51	37559467
2008-10-16	11.65	12.53	11.11	12.53	34719481
2008-10-17	12.38	13.08	11.94	11.99	29851977
2008-10-20	12.49	13.12	12.40	12.76	32607132
2008-10-21	12.50	12.55	12.19	12.22	22408484
2008-10-22	12.02	12.42	11.53	11.64	25285711
2008-10-23	11.64	11.74	10.94	11.36	30419575
2008-10-24	10.52	11.74	10.52	11.40	26554036
2008-10-27	11.17	11.92	10.92	11.30	20859588
2008-10-28	11.69	12.46	11.19	12.44	26265277
2008-10-29	12.35	12.39	11.85	11.98	21561043
2008-10-30	12.41	12.56	11.94	12.08	24543060
2008-10-31	11.96	13.18	11.93	12.91	27696403
2008-11-03	13.00	13.24	12.78	12.96	13619732
2008-11-04	13.35	13.53	12.90	13.31	19169567
2008-11-05	13.09	13.20	12.43	12.46	16522060
2008-11-06	12.22	12.22	10.84	10.89	30934981
2008-11-07	11.12	11.32	10.90	11.30	17390699
2008-11-10	11.40	11.44	10.61	10.71	19983072
2008-11-11	10.55	10.77	10.22	10.65	17516796
2008-11-12	10.47	10.76	9.95	9.95	26204554
2008-11-13	9.99	11.37	9.91	11.37	35004623
2008-11-14	10.75	10.86	10.09	10.23	19698219
2008-11-17	10.14	10.33	9.96	10.00	17566020
2008-11-18	10.05	10.09	9.15	9.50	26730535
2008-11-19	9.42	9.48	8.41	8.42	28323176
2008-11-20	8.38	8.85	8.12	8.14	34284450
2008-11-21	8.26	8.45	7.80	8.35	30346605
2008-11-24	8.58	8.84	8.42	8.84	26706184
2008-11-25	9.02	9.08	8.52	8.71	19716845
2008-11-26	8.54	9.74	8.50	9.73	26725788
2008-11-28	9.68	9.75	9.36	9.58	8574011
2008-12-01	9.36	9.36	8.83	8.88	20151903
2008-12-02	9.01	9.14	8.61	8.99	19257364
2008-12-03	8.75	9.38	8.57	9.31	17783625
2008-12-04	9.40	10.05	9.29	9.52	30945542
2008-12-05	9.46	10.01	9.13	10.00	24250911
2008-12-08	10.07	10.11	9.75	10.01	21967829
2008-12-09	9.85	10.83	9.62	10.31	22840384
2008-12-10	10.33	10.80	10.21	10.35	17261585
2008-12-11	10.26	10.63	10.00	10.06	17057247
2008-12-12	9.80	10.49	9.80	10.45	17176346
2008-12-15	10.45	10.57	9.98	10.19	18979219
2008-12-16	10.32	10.76	10.26	10.75	28179538
2008-12-17	10.63	10.85	10.32	10.67	18443768
2008-12-18	10.66	10.73	9.99	10.10	14344008
2008-12-19	10.16	10.51	10.05	10.13	19858321
2008-12-22	10.01	10.18	9.93	10.15	13595828
2008-12-23	10.24	10.24	9.65	9.72	11817011
2008-12-24	9.77	9.88	9.69	9.83	3269690
2008-12-26	9.80	9.87	9.52	9.69	5963231
2008-12-29	9.70	9.81	9.58	9.80	9908983
2008-12-30	9.80	10.25	9.75	10.15	8929821
2008-12-31	10.16	10.40	10.05	10.13	9470831
2009-01-02	10.12	10.72	10.01	10.67	10075214
2009-01-05	10.44	10.80	10.37	10.67	16247406
2009-01-06	10.84	11.71	10.74	11.58	26661770
2009-01-07	11.17	11.31	10.47	10.60	25621982
2009-01-08	10.47	10.76	10.27	10.74	22079232
2009-01-09	10.78	10.81	10.33	10.37	17581559
2009-01-12	10.40	10.44	9.91	10.00	20141341
2009-01-13	9.82	10.63	9.75	10.19	22413885
2009-01-14	9.92	10.04	9.58	9.73	15423377
2009-01-15	9.78	9.84	9.29	9.70	20170748
2009-01-16	10.18	10.31	9.61	10.18	24984058
2009-01-20	10.03	10.15	9.40	9.40	17276275
2009-01-21	9.61	9.61	9.00	9.42	25716386
2009-01-22	9.02	9.41	8.85	9.15	20272413
2009-01-23	8.98	9.89	8.94	9.71	19632720
2009-01-26	9.62	10.09	9.51	9.83	17657523
2009-01-27	9.93	10.28	9.86	10.08	18314058
2009-01-28	10.23	10.47	10.16	10.38	15671209
2009-01-29	10.12	10.20	9.47	9.60	22770899
2009-01-30	9.69	9.87	9.31	9.37	21253491
2009-02-02	9.25	9.52	9.07	9.41	24361286
2009-02-03	9.35	9.59	9.13	9.58	21220671
2009-02-04	9.56	10.23	9.46	9.83	23412966
2009-02-05	9.66	10.30	9.66	10.23	22772450
2009-02-06	10.23	10.51	10.14	10.45	17175631
2009-02-09	10.46	10.56	10.12	10.20	27047976
2009-02-10	10.05	10.42	9.68	9.69	35955795
2009-02-11	9.47	10.05	9.46	9.77	26077915
2009-02-12	9.60	9.69	9.07	9.42	39398088
2009-02-13	9.40	9.59	9.26	9.51	28518265
2009-02-17	9.11	9.15	8.58	8.61	27835135
2009-02-18	8.64	8.94	8.41	8.59	23257574
2009-02-19	8.74	8.77	8.25	8.34	30449798
2009-02-20	8.30	8.93	8.19	8.76	33707722
2009-02-23	8.80	8.92	8.33	8.37	24110387
2009-02-24	8.50	8.78	8.41	8.74	22535084
2009-02-25	8.64	9.79	8.54	9.45	46239036
2009-02-26	9.46	9.99	9.35	9.84	54132798
2009-02-27	9.55	9.90	9.21	9.21	39332947
2009-03-02	9.06	9.30	8.78	8.85	28072982
2009-03-03	8.99	9.07	8.70	8.85	21913461
2009-03-04	8.90	9.44	8.89	9.30	21709990
2009-03-05	9.08	9.39	9.01	9.04	23433105
2009-03-06	9.09	9.29	8.45	8.70	43140665
2009-03-09	8.48	9.07	8.46	8.58	19395732
2009-03-10	8.80	9.25	8.57	9.22	24799553
2009-03-11	9.19	9.67	9.18	9.60	22364082
2009-03-12	9.48	10.18	9.44	10.14	24807912
2009-03-13	10.14	10.61	10.01	10.59	32284984
2009-03-16	10.68	10.80	10.35	10.43	35793099
2009-03-17	10.46	10.70	10.22	10.70	25520841
2009-03-18	10.53	10.90	10.45	10.85	26293290
2009-03-19	10.98	10.99	10.55	10.70	18977642
2009-03-20	10.86	10.96	10.08	10.21	23658511
2009-03-23	10.47	11.07	10.44	11.06	23168293
2009-03-24	10.81	10.90	10.55	10.62	16440926
2009-03-25	10.65	11.17	10.61	10.99	29997122
2009-03-26	11.06	11.69	10.90	11.62	30271678
2009-03-27	11.43	11.50	11.20	11.23	18660554
2009-03-30	10.91	11.01	10.47	10.66	18865700
2009-03-31	10.79	10.92	10.58	10.75	17575132
2009-04-01	10.55	10.83	10.45	10.76	17295347
2009-04-02	11.05	11.60	10.98	11.44	19923042
2009-04-03	11.50	11.82	11.39	11.81	21739208
2009-04-06	11.70	11.76	11.25	11.56	17993241
2009-04-07	11.09	11.20	10.40	10.55	26519257
2009-04-08	10.53	10.83	10.48	10.75	16454411
2009-04-09	10.95	11.47	10.90	11.45	16858710
2009-04-13	11.46	11.63	11.21	11.51	15821590
2009-04-14	11.44	11.89	11.23	11.76	27542283
2009-04-15	11.45	11.54	11.14	11.43	17836398
2009-04-16	11.74	11.85	11.32	11.83	14536427
2009-04-17	11.85	11.99	11.48	11.92	19630569
2009-04-20	11.67	11.75	11.05	11.13	21150771
2009-04-21	11.19	11.49	10.95	11.25	20549353
2009-04-22	11.21	11.94	11.05	11.61	21850680
2009-04-23	11.70	11.70	11.00	11.45	20837360
2009-04-24	11.48	11.77	11.18	11.70	17371833
2009-04-27	11.60	11.92	11.44	11.59	15428421
2009-04-28	11.52	11.68	11.24	11.41	13298236
2009-04-29	11.44	11.85	11.30	11.59	15529598
2009-04-30	11.80	12.40	11.65	12.21	22850091
2009-05-01	12.46	12.48	11.89	12.18	13774925
2009-05-04	12.30	12.88	12.24	12.76	17457713
2009-05-05	12.75	12.88	12.16	12.39	19712310
2009-05-06	12.59	12.79	12.28	12.68	18512035
2009-05-07	12.80	12.81	11.64	11.85	27037953
2009-05-08	12.09	12.10	11.41	11.89	20513893
2009-05-11	11.75	12.08	11.48	11.78	20268725
2009-05-12	11.93	11.93	11.15	11.48	27726876
2009-05-13	11.14	11.37	10.76	10.99	31486261
2009-05-14	11.06	11.38	10.95	11.06	21516583
2009-05-15	11.05	11.11	10.60	10.71	23572999
2009-05-18	10.82	11.15	10.82	11.12	16507597
2009-05-19	11.20	11.31	10.99	11.13	14461285
2009-05-20	11.15	11.46	10.92	10.97	20967589
2009-05-21	10.87	11.03	10.50	10.64	18133952
2009-05-22	10.65	10.85	10.47	10.67	12469628
2009-05-26	10.51	11.14	10.47	10.93	22484857
2009-05-27	10.82	11.40	10.70	11.08	28172119
2009-05-28	11.16	11.37	10.96	11.30	20510645
2009-05-29	11.35	11.40	10.93	11.26	22229354
2009-06-01	11.44	12.10	11.40	12.06	22167840
2009-06-02	11.87	11.88	11.50	11.61	19933514
2009-06-03	11.26	11.45	11.13	11.38	17461699
2009-06-04	11.42	11.69	11.39	11.54	16666971
2009-06-05	11.28	11.40	10.85	10.98	24082996
2009-06-08	10.95	11.06	10.75	10.86	20797819
2009-06-09	10.98	11.16	10.85	11.03	32122545
2009-06-10	11.16	11.17	10.70	10.92	21995195
2009-06-11	10.98	11.20	10.88	11.15	22572951
2009-06-12	11.19	11.24	10.97	11.23	17011098
2009-06-15	11.07	11.20	10.85	11.10	18816606
2009-06-16	11.18	11.22	10.86	10.90	17857809
2009-06-17	10.91	11.10	10.62	10.94	23692659
2009-06-18	10.99	11.04	10.81	10.84	13071400
2009-06-19	10.97	11.07	10.81	10.98	17416404
2009-06-22	10.90	11.00	10.50	10.50	18246421
2009-06-23	10.46	10.70	10.31	10.61	18038596
2009-06-24	10.68	10.98	10.67	10.80	15296531
2009-06-25	10.67	10.98	10.63	10.97	12559955
2009-06-26	10.93	11.18	10.88	10.91	37771020
2009-06-29	10.92	11.14	10.83	11.05	12605607
2009-06-30	11.04	11.23	10.82	11.01	16717603
2009-07-01	11.05	11.38	11.00	11.13	18803920
2009-07-02	10.95	11.31	10.93	11.13	29236177
2009-07-06	11.07	11.41	10.86	11.25	27011973
2009-07-07	11.25	11.47	10.90	10.93	21941680
2009-07-08	10.90	10.94	10.54	10.72	18482697
2009-07-09	10.83	11.03	10.79	10.95	20370581
2009-07-10	10.89	11.12	10.79	11.00	16717172
2009-07-13	11.05	11.44	10.82	11.42	24367898
2009-07-14	11.44	11.69	11.42	11.64	20005597
2009-07-15	11.87	12.34	11.83	12.31	43987095
2009-07-16	12.17	12.76	12.11	12.74	28989832
2009-07-17	12.73	12.75	12.29	12.67	22772460
2009-07-20	12.74	12.86	12.54	12.79	16271547
2009-07-21	12.80	12.84	12.34	12.83	25177121
2009-07-22	12.76	13.35	12.65	13.25	22702284
2009-07-23	13.27	13.51	13.05	13.49	23411029
2009-07-24	13.21	13.26	12.91	13.19	21671899
2009-07-27	13.15	13.32	12.93	13.31	17359408
2009-07-28	13.19	13.52	13.10	13.38	15455413
2009-07-29	13.25	13.71	13.21	13.61	21329682
2009-07-30	13.83	14.19	13.56	13.63	24344365
2009-07-31	13.64	14.06	13.63	13.80	21716138
2009-08-03	13.97	14.13	13.80	14.01	15449684
2009-08-04	13.86	14.01	13.73	13.94	13313681
2009-08-05	13.91	14.03	13.63	13.73	12303994
2009-08-06	13.80	13.89	13.37	13.41	18998138
2009-08-07	13.73	13.78	13.40	13.52	16726226
2009-08-10	13.57	13.66	13.31	13.53	17885382
2009-08-11	13.52	13.54	13.16	13.22	28352328
2009-08-12	13.42	13.90	13.37	13.66	36915053
2009-08-13	13.79	13.98	13.55	13.97	23270979
2009-08-14	13.98	13.98	13.40	13.55	24200744
2009-08-17	13.32	13.36	13.01	13.12	18733039
2009-08-18	13.19	13.40	13.17	13.37	15114134
2009-08-19	13.17	13.39	13.13	13.30	19673181
2009-08-20	13.31	13.50	13.26	13.46	10964135
2009-08-21	13.58	13.75	13.32	13.74	15982531
2009-08-24	13.76	13.98	13.41	13.48	21701827
2009-08-25	13.51	13.61	13.19	13.25	21765252
2009-08-26	13.23	13.43	13.16	13.32	23750259
2009-08-27	13.26	13.35	13.12	13.29	22328233
2009-08-28	13.59	13.67	13.13	13.27	23671316
2009-08-31	13.14	13.26	13.03	13.18	14035868
2009-09-01	13.10	13.46	12.88	12.93	23470830
2009-09-02	12.82	13.03	12.75	12.97	20925930
2009-09-03	13.04	13.18	12.90	13.15	15161175
2009-09-04	13.28	13.45	13.17	13.45	12219138
2009-09-08	13.53	13.69	13.40	13.68	15643096
2009-09-09	13.64	13.92	13.53	13.90	17332163
2009-09-10	13.92	13.98	13.53	13.64	29222515
2009-09-11	13.71	13.84	13.45	13.51	17210940
2009-09-14	13.39	13.49	13.14	13.30	26494760
2009-09-15	13.35	13.40	13.15	13.35	21158794
2009-09-16	13.48	13.50	13.29	13.39	27157155
2009-09-17	13.34	13.36	12.92	13.03	32026276
2009-09-18	13.05	13.19	12.95	13.03	23709088
2009-09-21	12.85	12.86	12.56	12.66	43639746
2009-09-22	12.85	13.34	12.83	13.27	33489965
2009-09-23	13.47	13.50	13.21	13.24	24798948
2009-09-24	13.28	13.30	12.79	13.02	23485666
2009-09-25	12.96	13.15	12.90	13.10	19479962
2009-09-28	13.42	13.64	13.41	13.50	17815674
2009-09-29	13.51	13.54	13.25	13.28	14593439
2009-09-30	13.42	13.54	13.08	13.38	23430800
2009-10-01	13.38	13.51	12.88	12.89	28875123
2009-10-02	12.75	12.84	12.63	12.68	24565951
2009-10-05	12.80	12.81	12.54	12.76	28842762
2009-10-06	12.92	13.26	12.92	13.15	19366160
2009-10-07	13.14	13.15	12.93	13.01	12487426
2009-10-08	13.06	13.15	12.82	13.08	23178333
2009-10-09	13.04	13.23	12.92	13.22	25176585
2009-10-12	13.30	13.85	13.26	13.62	30492632
2009-10-13	13.69	13.70	13.40	13.44	19684716
2009-10-14	13.74	13.75	13.41	13.71	30979457
2009-10-15	13.69	13.75	13.50	13.59	16352906
2009-10-16	13.43	13.51	13.14	13.38	17106436
2009-10-19	13.38	13.60	13.26	13.54	15916063
2009-10-20	13.54	13.76	13.38	13.47	15019156
2009-10-21	13.42	13.67	13.08	13.12	20758244
2009-10-22	13.13	13.28	13.01	13.23	18401275
2009-10-23	13.24	13.25	12.80	12.95	18521923
2009-10-26	12.97	13.24	12.85	12.93	18894261
2009-10-27	12.92	13.13	12.60	12.62	15776152
2009-10-28	12.56	12.74	11.48	12.37	17468653
2009-10-29	12.42	12.77	12.40	12.75	15939284
2009-10-30	12.71	12.73	12.16	12.20	19522661
2009-11-02	12.22	12.47	12.10	12.30	16789787
2009-11-03	12.06	12.10	11.78	11.89	30794791
2009-11-04	12.08	12.15	11.93	11.94	21557213
2009-11-05	12.13	12.44	12.10	12.40	16583006
2009-11-06	12.39	12.58	12.25	12.40	13432391
2009-11-09	12.65	13.06	12.57	12.98	22117676
2009-11-10	13.25	13.30	12.91	13.00	21536614
2009-11-11	13.30	13.41	13.15	13.25	35528419
2009-11-12	12.99	13.24	12.78	12.82	26640512
2009-11-13	12.86	12.93	12.61	12.72	29714408
2009-11-16	12.80	13.06	12.80	13.05	21060682
2009-11-17	12.98	13.08	12.85	12.94	18130670
2009-11-18	12.95	12.98	12.80	12.86	15131221
2009-11-19	12.66	12.69	12.37	12.48	17768262
2009-11-20	12.38	12.42	12.20	12.28	22410811
2009-11-23	12.41	12.59	12.33	12.40	13601567
2009-11-24	12.40	12.42	12.25	12.35	14423585
2009-11-25	12.36	12.49	12.30	12.43	7812567
2009-11-27	12.10	12.41	12.04	12.29	9004303
2009-11-30	12.26	12.34	12.12	12.31	14255589
2009-12-01	12.42	12.95	12.40	12.89	33235495
2009-12-02	12.89	13.08	12.84	13.00	18043731
2009-12-03	13.09	13.27	13.04	13.07	17781517
2009-12-04	13.23	13.56	13.05	13.32	20064380
2009-12-07	13.23	13.52	13.23	13.25	19519486
2009-12-08	13.24	13.40	13.02	13.32	17692997
2009-12-09	13.24	13.49	13.14	13.49	17299393
2009-12-10	13.49	13.64	13.27	13.31	18145972
2009-12-11	13.35	13.57	13.21	13.38	12818901
2009-12-14	13.53	13.59	13.31	13.56	14425949
2009-12-15	13.47	13.71	13.44	13.53	13025187
2009-12-16	13.57	13.99	13.53	13.59	29117146
2009-12-17	13.51	13.60	13.35	13.35	11960097
2009-12-18	13.46	13.63	13.34	13.62	19239666
2009-12-21	13.77	13.86	13.72	13.84	12559427
2009-12-22	13.90	14.05	13.88	13.94	13939374
2009-12-23	14.09	14.22	13.91	13.95	16898992
2009-12-24	13.99	14.01	13.93	14.00	5663501
2009-12-28	14.04	14.07	13.75	13.86	9190159
2009-12-29	13.83	13.93	13.71	13.74	7450438
2009-12-30	13.70	14.10	13.70	14.06	10215858
2009-12-31	14.05	14.14	13.92	13.94	9030305
2010-01-04	14.05	14.57	14.03	14.30	18615915
2010-01-05	14.24	14.38	14.04	14.19	15173730
2010-01-06	14.23	14.40	14.10	14.16	13704947
2010-01-07	14.14	14.21	13.96	14.01	21549570
2010-01-08	14.24	14.59	14.11	14.55	41214820
2010-01-11	14.84	14.94	14.45	14.87	33671535
2010-01-12	14.76	14.77	14.03	14.20	40350890
2010-01-13	14.29	14.42	13.92	14.27	25138237
2010-01-14	14.22	14.38	14.02	14.35	26933567
2010-01-15	14.16	14.34	13.67	13.73	36034794
2010-01-19	13.77	14.02	13.75	13.97	14621400
2010-01-20	13.83	13.89	13.65	13.80	19221147
2010-01-21	13.86	14.09	13.52	13.58	25265910
2010-01-22	13.35	13.39	12.61	12.63	48106811
2010-01-25	12.66	12.94	12.59	12.64	39767220
2010-01-26	12.72	13.01	12.64	12.65	36902494
2010-01-27	12.75	13.07	12.69	13.04	30451734
2010-01-28	13.08	13.09	12.35	12.61	35024673
2010-01-29	12.78	12.85	12.15	12.18	25602070
2010-02-01	12.34	12.56	12.23	12.52	20227284
2010-02-02	12.59	12.59	12.35	12.51	21525946
2010-02-03	12.35	12.48	12.12	12.28	36170398
2010-02-04	12.22	12.22	11.66	11.80	40737384
2010-02-05	11.80	12.27	11.68	12.23	43783918
2010-02-08	12.25	12.33	12.03	12.07	17976371
2010-02-09	12.24	12.40	12.04	12.15	21123650
2010-02-10	12.20	12.32	12.10	12.23	17214647
2010-02-11	12.22	12.53	12.06	12.47	18388123
2010-02-12	12.30	12.72	12.15	12.47	23748539
2010-02-16	12.67	12.97	12.56	12.95	21664852
2010-02-17	13.09	13.15	12.75	12.99	25202562
2010-02-18	12.78	12.79	12.31	12.68	45212201
2010-02-19	12.62	12.64	12.35	12.50	29092724
2010-02-22	12.53	12.59	12.39	12.45	22697691
2010-02-23	12.45	12.48	11.94	12.01	30238709
2010-02-24	12.08	12.42	12.05	12.27	25625480
2010-02-25	12.07	12.25	11.94	12.22	21750416
2010-02-26	12.27	12.30	12.03	12.24	15882521
2010-03-01	12.30	12.50	12.29	12.50	16465306
2010-03-02	12.55	12.64	12.35	12.42	22429473
2010-03-03	12.45	12.55	12.34	12.39	17031167
2010-03-04	12.40	12.48	12.09	12.26	27424883
2010-03-05	12.33	12.43	12.23	12.29	23994050
2010-03-08	12.52	12.53	12.31	12.36	29715697
2010-03-09	12.30	12.42	12.24	12.29	24562983
2010-03-10	12.29	12.55	12.26	12.53	35119012
2010-03-11	12.50	12.52	12.28	12.41	30594536
2010-03-12	12.55	12.55	12.30	12.36	25069852
2010-03-15	12.33	12.33	12.12	12.23	23661249
2010-03-16	12.23	12.49	12.20	12.45	29795885
2010-03-17	12.50	12.69	12.45	12.66	27777779
2010-03-18	12.67	12.77	12.53	12.63	18689307
2010-03-19	12.67	12.71	12.37	12.49	24767387
2010-03-22	12.44	12.82	12.39	12.78	26257010
2010-03-23	12.82	13.32	12.80	13.24	39650839
2010-03-24	13.18	13.23	12.91	13.00	34134606
2010-03-25	13.10	13.38	13.09	13.16	38280615
2010-03-26	13.28	13.45	13.01	13.21	30092972
2010-03-29	13.28	13.45	13.22	13.31	27828857
2010-03-30	13.38	13.60	13.23	13.45	39364815
2010-03-31	13.44	13.75	13.43	13.47	40814332
2010-04-01	13.63	13.73	13.27	13.35	37116433
2010-04-05	13.42	13.61	13.37	13.52	29332028
2010-04-06	13.43	13.56	13.39	13.48	16452409
2010-04-07	13.47	13.71	13.37	13.58	20871638
2010-04-08	13.50	13.50	13.30	13.34	29179465
2010-04-09	13.36	13.47	13.31	13.47	15447498
2010-04-12	13.50	13.74	13.42	13.63	24211787
2010-04-13	13.60	13.84	13.56	13.80	28392403
2010-04-14	14.04	14.50	14.00	14.41	45410268
2010-04-15	14.45	14.49	14.26	14.34	22966501
2010-04-16	14.27	14.45	14.18	14.36	33767171
2010-04-19	14.26	14.39	13.99	14.30	25694950
2010-04-20	14.37	14.46	14.23	14.46	18480804
2010-04-21	14.47	14.50	14.12	14.43	19228136
2010-04-22	14.22	14.41	13.97	14.37	33127796
2010-04-23	14.37	14.48	14.18	14.47	23703286
2010-04-26	14.45	14.57	14.30	14.36	17276232
2010-04-27	14.31	14.39	13.90	13.93	30112205
2010-04-28	14.02	14.16	13.85	14.05	23999734
2010-04-29	14.10	14.28	14.01	14.26	20898960
2010-04-30	14.31	14.31	13.76	13.78	25899936
2010-05-03	13.85	14.10	13.77	14.00	17461479
2010-05-04	13.82	13.82	13.18	13.39	37269134
2010-05-05	13.27	13.48	13.08	13.22	26151777
2010-05-06	13.12	13.36	11.99	12.71	43992429
2010-05-07	12.64	12.74	12.03	12.50	38399494
2010-05-10	12.99	13.39	12.85	13.19	27919289
2010-05-11	13.03	13.61	12.96	13.36	37543535
2010-05-12	13.44	13.81	13.39	13.77	32925128
2010-05-13	13.68	13.76	13.15	13.23	22714755
2010-05-14	13.16	13.16	12.75	12.95	27251803
2010-05-17	12.96	13.24	12.80	13.18	18444217
2010-05-18	13.37	13.45	12.88	12.94	25296651
2010-05-19	12.90	13.21	12.78	13.02	36127375
2010-05-20	12.50	13.04	12.34	12.69	46664797
2010-05-21	12.32	12.92	12.30	12.72	41209914
2010-05-24	12.53	12.70	12.41	12.49	20424768
2010-05-25	12.14	12.69	12.05	12.67	25951005
2010-05-26	12.75	12.94	12.52	12.52	24185211
2010-05-27	12.80	13.11	12.80	13.07	21643110
2010-05-28	13.01	13.10	12.75	12.92	17231267
2010-06-01	12.83	13.00	12.58	12.58	20702695
2010-06-02	12.67	12.87	12.53	12.85	19568375
2010-06-03	12.87	13.08	12.79	13.03	19918323
2010-06-04	12.69	12.99	12.50	12.57	20768194
2010-06-07	12.62	12.73	12.17	12.18	19007529
2010-06-08	12.23	12.36	11.98	12.34	18182991
2010-06-09	12.41	12.67	12.13	12.19	19253184
2010-06-10	12.36	12.63	12.32	12.53	21926535
2010-06-11	12.40	12.78	12.37	12.69	16439776
2010-06-14	12.80	12.92	12.66	12.69	17293266
2010-06-15	12.71	13.30	12.66	13.26	25381245
2010-06-16	13.20	13.49	13.10	13.39	18674913
2010-06-17	13.50	13.50	13.09	13.40	15360160
2010-06-18	13.40	13.50	13.25	13.34	15308999
2010-06-21	13.52	13.54	13.16	13.26	14417399
2010-06-22	13.32	13.50	13.01	13.06	16289299
2010-06-23	13.13	13.30	12.90	13.12	17536960
2010-06-24	13.03	13.07	12.67	12.76	19277675
2010-06-25	12.76	13.01	12.50	12.95	48304036
2010-06-28	12.88	12.99	12.67	12.83	16084653
2010-06-29	12.65	12.65	12.25	12.32	29442468
2010-06-30	12.30	12.47	12.00	12.02	25784293
2010-07-01	12.01	12.18	11.73	12.00	27308942
2010-07-02	12.03	12.11	11.76	12.00	21203658
2010-07-06	12.12	12.17	11.61	11.78	30163622
2010-07-07	11.84	12.21	11.72	12.19	26353804
2010-07-08	12.30	12.31	11.92	12.11	26424360
2010-07-09	12.15	12.31	12.01	12.30	18687295
2010-07-12	12.20	12.47	12.18	12.31	13678206
2010-07-13	12.50	12.62	12.46	12.52	23246494
2010-07-14	12.67	12.78	12.46	12.53	20957803
2010-07-15	12.51	12.57	12.27	12.46	19692654
2010-07-16	12.42	12.45	12.18	12.19	20576549
2010-07-19	12.25	12.40	12.19	12.38	13306806
2010-07-20	12.12	12.37	11.89	12.34	22747826
2010-07-21	12.60	12.71	12.17	12.20	29922218
2010-07-22	12.34	12.61	12.33	12.45	21862881
2010-07-23	12.39	12.55	12.25	12.51	14214340
2010-07-26	12.49	12.64	12.29	12.56	15642552
2010-07-27	12.58	12.67	12.30	12.61	19061851
2010-07-28	12.63	12.65	12.26	12.35	18344016
2010-07-29	12.35	12.39	11.78	11.94	36370669
2010-07-30	11.89	11.92	11.66	11.80	26268884
2010-08-02	12.00	12.15	11.94	12.01	20219388
2010-08-03	11.87	11.91	11.65	11.82	23642613
2010-08-04	11.88	12.02	11.65	11.87	17594029
2010-08-05	11.86	11.97	11.70	11.81	14585654
2010-08-06	11.70	11.87	11.66	11.84	15889603
2010-08-09	11.96	11.97	11.73	11.87	9237184
2010-08-10	11.76	11.81	11.39	11.53	25200700
2010-08-11	11.37	11.37	11.11	11.21	20777147
2010-08-12	10.99	11.22	10.94	11.16	27943860
2010-08-13	11.12	11.34	11.11	11.17	15901222
2010-08-16	11.11	11.37	11.03	11.21	19176643
2010-08-17	11.35	11.47	11.25	11.39	15344635
2010-08-18	11.35	11.53	11.28	11.38	12620429
2010-08-19	11.44	11.62	11.29	11.36	21947325
2010-08-20	11.25	11.42	11.07	11.09	27258455
2010-08-23	11.11	11.22	10.95	10.99	26340718
2010-08-24	10.82	10.90	10.59	10.59	37283853
2010-08-25	10.49	10.77	10.33	10.71	31908354
2010-08-26	10.75	10.81	10.51	10.53	25303244
2010-08-27	10.58	10.78	10.30	10.69	23287822
2010-08-30	10.67	10.74	10.47	10.47	16357677
2010-08-31	10.44	10.60	10.27	10.37	30117569
2010-09-01	10.51	10.90	10.50	10.71	30718597
2010-09-02	10.67	10.81	10.59	10.79	19587298
2010-09-03	11.01	11.10	10.79	10.98	16798499
2010-09-07	10.91	10.95	10.72	10.82	31503442
2010-09-08	10.89	10.89	10.47	10.58	30350484
2010-09-09	10.71	10.96	10.61	10.78	24305403
2010-09-10	10.77	10.91	10.54	10.68	22928046
2010-09-13	10.74	10.87	10.71	10.78	23301916
2010-09-14	10.79	11.19	10.72	11.11	26133437
2010-09-15	11.06	11.09	10.86	11.04	18915673
2010-09-16	11.02	11.14	10.86	11.08	21751848
2010-09-17	11.13	11.15	10.88	11.02	23403302
2010-09-20	11.05	11.20	10.90	11.16	19301317
2010-09-21	11.22	11.33	11.13	11.25	26802681
2010-09-22	11.21	11.32	11.07	11.16	20741345
2010-09-23	11.06	11.45	10.99	11.29	22513733
2010-09-24	11.47	11.68	11.41	11.63	22056289
2010-09-27	11.58	11.70	11.50	11.54	12055504
2010-09-28	11.59	11.77	11.43	11.73	21370520
2010-09-29	11.65	11.82	11.51	11.68	21920387
2010-09-30	11.71	11.85	11.51	11.68	23697203
2010-10-01	11.79	11.83	11.59	11.71	18017301
2010-10-04	11.66	11.73	11.36	11.49	15753027
2010-10-05	11.61	11.90	11.60	11.86	20999874
2010-10-06	11.80	11.81	11.60	11.73	19000743
2010-10-07	11.81	11.83	11.63	11.73	18465358
2010-10-08	11.63	11.86	11.48	11.82	25835330
2010-10-11	11.82	11.92	11.77	11.82	14540415
2010-10-12	11.83	11.99	11.70	11.96	18308655
2010-10-13	12.00	12.05	11.81	11.97	16471609
2010-10-14	12.00	12.07	11.86	11.91	16168938
2010-10-15	12.05	12.05	11.86	12.02	20040281
2010-10-18	11.98	12.03	11.77	11.95	13884709
2010-10-19	11.89	12.02	11.60	11.78	26954419
2010-10-20	11.82	12.05	11.81	11.94	16526458
2010-10-21	11.96	12.00	11.80	11.90	14564806
2010-10-22	11.90	12.16	11.84	12.13	18248444
2010-10-25	12.22	12.25	12.14	12.15	12380002
2010-10-26	12.05	12.20	11.97	12.09	11561565
2010-10-27	11.99	12.24	11.96	12.24	11835035
2010-10-28	12.18	12.29	12.14	12.25	12635984
2010-10-29	12.28	12.38	12.21	12.35	11138034
2010-11-01	12.36	12.44	12.17	12.37	16335469
2010-11-02	12.42	12.50	12.32	12.48	11575456
2010-11-03	12.48	12.55	12.33	12.54	12325075
2010-11-04	12.65	12.89	12.64	12.89	16341296
2010-11-05	12.90	13.06	12.86	12.98	15163596
2010-11-08	12.94	12.99	12.77	12.80	16475728
2010-11-09	12.85	13.08	12.75	12.82	14456222
2010-11-10	12.85	12.89	12.62	12.85	15708401
2010-11-11	12.55	12.67	12.48	12.63	15048773
2010-11-12	12.53	12.74	12.53	12.59	14686463
2010-11-15	12.72	12.80	12.60	12.61	12628017
2010-11-16	12.49	12.69	12.41	12.46	17121588
2010-11-17	12.48	12.63	12.34	12.38	14793129
2010-11-18	12.56	12.85	12.50	12.65	21840900
2010-11-19	12.60	12.66	12.49	12.53	16922934
2010-11-22	12.35	12.61	12.34	12.53	15045031
2010-11-23	12.35	12.45	12.30	12.41	11612993
2010-11-24	12.48	12.71	12.42	12.59	11024936
2010-11-26	12.52	12.65	12.51	12.53	4026176
2010-11-29	12.44	12.56	12.35	12.52	16730609
2010-11-30	12.39	12.50	12.30	12.43	13217339
2010-12-01	12.66	12.82	12.63	12.77	13969447
2010-12-02	12.74	13.00	12.62	12.91	12592406
2010-12-03	12.90	13.10	12.86	13.06	10376951
2010-12-06	13.03	13.04	12.90	13.02	8240563
2010-12-07	13.15	13.20	12.98	12.99	12500156
2010-12-08	12.99	13.10	12.99	13.04	10392554
2010-12-09	13.12	13.30	13.12	13.28	11493588
2010-12-10	13.30	13.39	13.20	13.36	9901324
2010-12-13	13.39	13.40	13.21	13.22	9473784
2010-12-14	13.25	13.31	13.18	13.30	9573443
2010-12-15	13.27	13.38	13.15	13.20	10143029
2010-12-16	13.25	13.40	13.18	13.38	8376141
2010-12-17	13.44	13.72	13.44	13.61	19690481
2010-12-20	13.60	13.80	13.57	13.60	12477088
2010-12-21	13.65	13.96	13.64	13.91	14591575
2010-12-22	13.85	14.02	13.78	14.00	9699525
2010-12-23	13.98	14.10	13.96	14.00	6677792
2010-12-27	13.92	14.13	13.91	14.08	6401426
2010-12-28	14.02	14.14	14.02	14.10	6994173
2010-12-29	14.16	14.16	14.05	14.12	5993578
2010-12-30	14.13	14.20	14.07	14.13	5649843
2010-12-31	14.13	14.15	14.00	14.05	5661581
2011-01-03	14.13	14.29	14.01	14.06	10943637
2011-01-04	14.06	14.10	13.91	13.97	16521001
2011-01-05	13.82	13.93	13.72	13.76	24471584
2011-01-06	13.82	14.10	13.80	13.89	18942275
2011-01-07	13.93	14.03	13.79	13.96	10838440
2011-01-10	13.89	13.94	13.68	13.77	15011215
2011-01-11	13.87	14.10	13.84	14.08	17290174
2011-01-12	14.17	14.30	14.07	14.26	8612172
2011-01-13	14.28	14.34	14.20	14.24	9343241
2011-01-14	14.64	15.32	14.57	15.32	36692777
2011-01-18	15.26	15.35	14.99	15.20	33820682
2011-01-19	15.14	15.35	15.09	15.23	27353250
2011-01-20	15.23	15.23	14.71	15.06	21095975
2011-01-21	15.17	15.19	14.97	15.01	12815981
2011-01-24	15.09	15.40	15.00	15.37	14404839
2011-01-25	15.29	15.40	15.13	15.37	18445597
2011-01-26	15.35	15.57	15.31	15.46	13252549
2011-01-27	15.45	16.15	15.45	16.10	24322611
2011-01-28	16.20	16.25	15.67	15.77	24074143
2011-01-31	15.87	16.13	15.62	15.69	24068080
2011-02-01	15.80	16.27	15.69	16.22	21935858
2011-02-02	16.16	16.52	16.15	16.35	22847039
2011-02-03	16.34	16.34	15.99	16.14	20212160
2011-02-04	16.16	16.50	16.02	16.49	15023995
2011-02-07	16.52	16.67	16.27	16.39	15425050
2011-02-08	16.39	16.43	16.07	16.16	16694087
2011-02-09	16.09	16.10	15.77	15.87	20653426
2011-02-10	15.76	16.14	15.66	16.12	19010809
2011-02-11	16.04	16.15	15.90	16.01	12939821
2011-02-14	16.01	16.22	15.98	16.20	12982903
2011-02-15	16.19	16.22	16.01	16.12	12139734
2011-02-16	16.22	16.57	16.14	16.35	18176006
2011-02-17	16.31	16.54	16.18	16.42	13520542
2011-02-18	16.49	16.50	16.27	16.47	12380486
2011-02-22	16.26	16.27	15.62	15.66	25419010
2011-02-23	15.82	16.04	15.45	15.64	24399804
2011-02-24	15.69	15.87	15.52	15.83	18660219
2011-02-25	16.10	16.15	15.71	16.12	20076898
2011-02-28	16.13	16.54	16.13	16.43	26339330
2011-03-01	16.55	16.75	16.16	16.20	34051731
2011-03-02	16.12	16.47	16.12	16.42	19130589
2011-03-03	16.49	16.93	16.49	16.85	17573585
2011-03-04	16.84	16.87	16.58	16.73	14204667
2011-03-07	16.77	16.77	15.74	15.96	24767927
2011-03-08	15.98	16.00	15.67	15.79	28215443
2011-03-09	15.73	15.77	15.16	15.30	32179463
2011-03-10	15.08	15.23	14.93	14.96	23031560
2011-03-11	14.88	15.24	14.77	15.00	16362636
2011-03-14	14.93	15.09	14.81	14.96	15884287
2011-03-15	14.48	14.96	14.25	14.88	21222950
2011-03-16	14.78	14.94	14.36	14.46	23272277
2011-03-17	14.68	14.97	14.67	14.83	15750325
2011-03-18	15.06	15.10	14.78	14.84	19567647
2011-03-21	15.10	15.36	15.05	15.21	13054094
2011-03-22	15.16	15.28	15.05	15.11	10673203
2011-03-23	15.05	15.21	14.81	15.16	17119014
2011-03-24	15.31	15.46	15.13	15.44	14958895
2011-03-25	15.43	15.59	15.35	15.43	13924483
2011-03-28	15.44	15.55	15.38	15.47	11868736
2011-03-29	15.41	15.82	15.37	15.70	16816949
2011-03-30	15.76	15.89	15.56	15.73	11117622
2011-03-31	15.74	15.86	15.59	15.62	11448561
2011-04-01	15.81	15.85	15.46	15.53	12739387
2011-04-04	15.53	15.58	15.26	15.40	21011184
2011-04-05	15.40	15.62	15.38	15.53	13788574
2011-04-06	15.61	15.85	15.54	15.75	13351544
2011-04-07	15.67	15.69	15.24	15.50	18222730
2011-04-08	15.57	15.64	15.26	15.31	10591847
2011-04-11	15.33	15.40	15.17	15.33	12408845
2011-04-12	15.20	15.24	14.89	15.03	17065835
2011-04-13	15.08	15.14	14.82	14.88	16224757
2011-04-14	14.73	14.85	14.66	14.78	19632584
2011-04-15	14.86	14.90	14.62	14.72	19034184
2011-04-18	14.56	14.60	14.41	14.48	19711049
2011-04-19	14.47	14.77	14.47	14.61	14146186
2011-04-20	15.15	15.44	15.13	15.28	18696978
2011-04-21	15.19	15.26	15.01	15.25	12822428
2011-04-25	15.27	15.31	15.13	15.30	11308441
2011-04-26	15.34	15.61	15.30	15.61	16578438
2011-04-27	15.61	15.97	15.60	15.92	16733905
2011-04-28	15.89	15.95	15.50	15.69	21706994
2011-04-29	15.76	15.76	15.46	15.69	29186203
2011-05-02	15.34	15.49	15.10	15.15	23471936
2011-05-03	15.13	15.26	15.03	15.24	16833525
2011-05-04	15.88	15.90	14.87	15.09	35295731
2011-05-05	15.05	15.28	14.82	14.96	25253775
2011-05-06	15.23	15.44	15.15	15.23	16859619
2011-05-09	15.20	15.23	15.01	15.04	14624667
2011-05-10	15.14	15.17	14.98	15.06	16187730
2011-05-11	15.07	15.07	14.83	14.92	16541993
2011-05-12	14.91	15.15	14.89	15.09	17607293
2011-05-13	15.04	15.09	14.78	14.80	15158633
2011-05-16	14.80	14.80	14.50	14.52	17248237
2011-05-17	14.52	14.53	14.26	14.31	23349171
2011-05-18	14.30	14.55	14.28	14.50	17227772
2011-05-19	14.20	14.50	14.09	14.33	19201446
2011-05-20	14.28	14.36	14.05	14.09	17189525
2011-05-23	13.92	13.93	13.72	13.79	21091253
2011-05-24	13.83	13.92	13.65	13.71	25015651
2011-05-25	13.42	13.91	13.36	13.86	27067785
2011-05-26	13.80	13.81	13.50	13.64	16981031
2011-05-27	13.58	13.66	13.41	13.43	17066707
2011-05-31	13.51	13.78	13.50	13.78	15692134
2011-06-01	13.74	13.75	13.08	13.08	41487321
2011-06-02	13.05	13.31	13.05	13.15	26164266
2011-06-03	13.04	13.15	12.93	12.96	14818975
2011-06-06	12.92	13.05	12.86	12.89	11463644
2011-06-07	13.00	13.24	12.99	13.03	19150798
2011-06-08	12.96	12.99	12.69	12.73	15378984
2011-06-09	12.80	13.00	12.74	12.78	17881311
2011-06-10	12.75	12.78	12.43	12.58	16246919
2011-06-13	12.67	12.69	12.40	12.48	11304891
2011-06-14	12.57	12.83	12.57	12.70	17633018
2011-06-15	12.58	12.77	12.50	12.57	16768837
2011-06-16	12.57	12.62	12.36	12.47	15158185
2011-06-17	12.60	12.62	12.26	12.41	15528859
2011-06-20	12.40	12.57	12.35	12.42	15531769
2011-06-21	12.46	12.76	12.40	12.68	12415697
2011-06-22	12.60	12.75	12.58	12.58	9896961
2011-06-23	12.44	12.79	12.33	12.76	17001336
2011-06-24	12.71	12.76	12.39	12.40	34190162
2011-06-27	12.40	12.75	12.32	12.66	17841085
2011-06-28	12.69	12.73	12.52	12.71	12299900
2011-06-29	12.73	12.80	12.59	12.67	13868360
2011-06-30	12.73	13.08	12.71	13.01	18352658
2011-07-01	13.01	13.31	12.88	13.29	11676055
2011-07-05	13.29	13.30	13.00	13.09	12812975
2011-07-06	13.05	13.08	12.83	13.04	13685984
2011-07-07	13.14	13.52	13.13	13.44	16123795
2011-07-08	13.22	13.31	13.00	13.10	14698346
2011-07-11	13.02	13.45	12.92	12.98	19567245
2011-07-12	12.88	12.88	12.52	12.64	28256401
2011-07-13	12.72	12.73	12.41	12.44	21473310
2011-07-14	12.45	12.64	12.24	12.27	23025664
2011-07-15	12.26	12.49	12.18	12.45	20022794
2011-07-18	12.36	12.53	12.23	12.30	20060661
2011-07-19	12.39	12.72	12.39	12.66	13042352
2011-07-20	12.70	12.79	12.57	12.69	13475322
2011-07-21	12.64	12.99	12.58	12.93	14268611
2011-07-22	12.96	13.21	12.89	13.15	17464707
2011-07-25	13.00	13.20	12.92	13.10	12042526
2011-07-26	13.15	13.27	13.06	13.10	10207540
2011-07-27	12.97	12.99	12.60	12.64	21147727
2011-07-28	12.61	12.71	12.37	12.48	15874671
2011-07-29	12.38	12.55	12.24	12.32	20690839
2011-08-01	12.50	12.60	12.12	12.33	16794630
2011-08-02	12.19	12.25	12.02	12.08	18052410
2011-08-03	12.08	12.24	11.88	12.21	19516098
2011-08-04	12.02	12.02	11.48	11.48	29740368
2011-08-05	11.64	11.93	11.10	11.44	31988250
2011-08-08	11.13	11.50	11.01	11.09	34939351
2011-08-09	11.20	11.46	10.85	11.44	34263720
2011-08-10	11.27	11.58	11.09	11.25	34637216
2011-08-11	11.31	11.87	11.23	11.72	30025945
2011-08-12	11.75	11.95	11.54	11.60	16471043
2011-08-15	11.63	11.87	11.58	11.87	10950608
2011-08-16	11.73	11.87	11.52	11.68	13347737
2011-08-17	11.71	11.95	11.50	11.62	10676616
2011-08-18	11.28	11.30	10.88	10.99	17855382
2011-08-19	10.87	11.18	10.80	10.82	16116864
2011-08-22	11.01	11.13	10.81	10.86	13481834
2011-08-23	10.81	11.44	10.80	11.44	16140645
2011-08-24	11.39	11.44	11.07	11.36	16652690
2011-08-25	10.84	11.09	10.80	10.81	21524183
2011-08-26	10.75	11.07	10.62	11.06	15077924
2011-08-29	11.11	11.41	11.09	11.39	11017246
2011-08-30	11.30	11.50	11.23	11.42	14408207
2011-08-31	11.52	11.63	11.27	11.32	14793076
2011-09-01	11.38	11.43	11.06	11.06	12295307
2011-09-02	10.89	10.96	10.80	10.84	11991016
2011-09-06	10.58	10.71	10.50	10.67	16792969
2011-09-07	10.87	11.09	10.86	11.09	18919280
2011-09-08	11.02	11.24	10.83	10.85	17080392
2011-09-09	10.69	11.11	10.67	10.73	18458745
2011-09-12	10.64	10.87	10.62	10.86	17444906
2011-09-13	10.93	11.07	10.90	11.02	22220668
2011-09-14	11.07	11.38	11.01	11.25	24538355
2011-09-15	11.62	11.71	11.46	11.67	20688568
2011-09-16	11.69	11.79	11.50	11.57	17112688
2011-09-19	11.20	11.30	11.10	11.23	13677948
2011-09-20	11.21	11.47	11.10	11.13	13160592
2011-09-21	11.15	11.25	10.85	10.85	17630284
2011-09-22	10.65	10.67	10.21	10.36	25529059
2011-09-23	10.26	10.78	10.19	10.59	17181431
2011-09-26	10.65	10.68	10.20	10.38	25063562
2011-09-27	10.58	11.11	10.50	10.79	25223057
2011-09-28	10.86	10.93	10.55	10.61	19060146
2011-09-29	10.78	10.81	10.40	10.62	25321562
2011-09-30	10.54	10.66	10.35	10.36	18089768
2011-10-03	10.27	10.42	9.85	9.85	24506441
2011-10-04	9.70	10.27	9.70	10.27	23367906
2011-10-05	10.26	10.60	10.08	10.59	16705326
2011-10-06	10.65	10.82	10.45	10.75	18381935
2011-10-07	10.82	10.95	10.60	10.71	16191293
2011-10-10	10.91	11.11	10.84	11.01	13178328
2011-10-11	11.00	11.08	10.87	10.98	11952696
2011-10-12	11.09	11.40	11.06	11.30	16696396
2011-10-13	11.28	11.63	11.21	11.58	18025130
2011-10-14	11.68	11.68	11.36	11.60	13780962
2011-10-17	11.53	11.56	11.33	11.39	16922593
2011-10-18	11.57	11.70	11.27	11.66	17783213
2011-10-19	11.67	11.74	11.44	11.48	10954152
2011-10-20	11.44	11.47	11.01	11.33	12726972
2011-10-21	11.42	11.84	11.42	11.69	15549588
2011-10-24	11.77	11.99	11.74	11.93	11536446
2011-10-25	11.74	12.00	11.74	11.76	11803491
2011-10-26	11.89	12.00	11.61	11.84	12536790
2011-10-27	12.04	12.60	12.04	12.54	18206669
2011-10-28	12.47	12.62	12.30	12.62	12205621
2011-10-31	12.50	12.62	12.32	12.32	13697324
2011-11-01	12.01	12.12	11.88	11.92	16066481
2011-11-02	12.00	12.14	11.90	12.04	12590014
2011-11-03	12.12	12.42	11.90	12.36	13353224
2011-11-04	12.31	12.53	12.16	12.42	9429687
2011-11-07	12.36	12.45	12.19	12.41	10733002
2011-11-08	12.50	12.65	12.40	12.64	11854329
2011-11-09	12.40	12.40	12.10	12.14	16895128
2011-11-10	12.26	12.39	12.07	12.25	11544159
2011-11-11	12.42	12.80	12.33	12.73	12229949
2011-11-14	12.68	12.80	12.43	12.54	10406417
2011-11-15	12.29	12.73	12.24	12.64	11726578
2011-11-16	12.40	12.75	12.38	12.47	16320476
2011-11-17	12.03	12.15	11.32	11.53	28981820
2011-11-18	11.47	11.52	11.13	11.23	16189005
2011-11-21	11.03	11.10	10.80	10.89	16919794
2011-11-22	10.83	10.94	10.52	10.57	19256907
2011-11-23	10.48	10.49	10.17	10.21	18230877
2011-11-25	10.22	10.43	10.16	10.16	8492378
2011-11-28	10.48	10.61	10.30	10.40	17515614
2011-11-29	10.43	10.46	10.21	10.25	17752491
2011-11-30	10.50	10.80	10.44	10.78	24240035
2011-12-01	10.73	10.84	10.57	10.77	14450067
2011-12-02	10.90	11.08	10.80	10.83	15135028
2011-12-05	11.01	11.08	10.86	10.99	13700187
2011-12-06	11.06	11.17	10.99	11.09	11737574
2011-12-07	11.12	11.34	10.94	11.25	16954384
2011-12-08	11.20	11.29	10.90	10.91	14243762
2011-12-09	10.93	11.28	10.80	11.20	11977987
2011-12-12	11.02	11.04	10.47	10.52	21757193
2011-12-13	10.57	10.66	10.43	10.50	26734412
2011-12-14	10.49	10.53	10.32	10.33	14920851
2011-12-15	10.50	10.52	10.18	10.19	17333957
2011-12-16	10.29	10.51	10.24	10.33	17621990
2011-12-19	10.33	10.50	10.12	10.13	11818969
2011-12-20	10.31	10.63	10.31	10.42	28154020
2011-12-21	10.42	10.45	10.17	10.20	23424546
2011-12-22	10.25	10.57	10.25	10.53	20375245
2011-12-23	10.54	10.82	10.53	10.82	12538036
2011-12-27	10.76	10.95	10.75	10.83	8893526
2011-12-28	10.86	10.90	10.59	10.62	9531193
2011-12-29	10.70	10.79	10.62	10.68	8106042
2011-12-30	10.72	10.84	10.70	10.71	6529266
2012-01-03	10.93	10.97	10.68	10.70	10935581
2012-01-04	10.71	10.76	10.61	10.76	10571575
2012-01-05	10.72	10.84	10.64	10.83	13994157
2012-01-06	10.85	11.03	10.73	11.01	16178257
2012-01-09	11.08	11.37	11.02	11.34	22287699
2012-01-10	11.47	11.71	11.44	11.60	25222467
2012-01-11	11.60	11.88	11.54	11.71	14683151
2012-01-12	11.81	11.85	11.63	11.80	12568026
2012-01-13	11.75	11.77	11.45	11.50	14416628
2012-01-17	11.80	11.91	11.73	11.78	23935182
2012-01-18	11.89	12.18	11.84	12.12	20272980
2012-01-19	12.19	12.42	12.15	12.31	15466881
2012-01-20	12.39	12.55	12.31	12.47	19713686
2012-01-23	12.43	12.47	12.12	12.22	18803872
2012-01-24	12.22	12.41	12.12	12.31	8321160
2012-01-25	12.32	12.44	12.18	12.36	10739393
2012-01-26	12.43	12.64	12.29	12.40	14769739
2012-01-27	12.40	12.52	12.18	12.23	18986987
2012-01-30	12.09	12.15	11.98	12.06	15917573
2012-01-31	12.18	12.34	12.11	12.28	15029934
2012-02-01	12.44	12.66	12.35	12.57	14688505
2012-02-02	12.55	12.76	12.55	12.64	11213856
2012-02-03	12.81	12.89	12.71	12.79	11047447
2012-02-06	12.74	12.75	12.45	12.61	14349508
2012-02-07	12.63	12.80	12.55	12.74	8784274
2012-02-08	12.71	13.09	12.71	13.00	17889343
2012-02-09	13.00	13.13	12.92	13.11	11424925
2012-02-10	12.97	13.11	12.87	12.95	10442145
2012-02-13	13.04	13.13	12.80	12.93	9921489
2012-02-14	12.95	12.99	12.69	12.87	14889389
2012-02-15	12.89	13.10	12.84	12.90	11299286
2012-02-16	12.94	13.23	12.93	13.21	14152351
2012-02-17	13.86	13.94	12.97	12.99	33947317
2012-02-21	13.01	13.02	12.60	12.71	21447159
2012-02-22	12.70	12.94	12.70	12.90	22627714
2012-02-23	12.89	12.92	12.52	12.74	17942192
2012-02-24	12.73	12.83	12.60	12.63	10256692
2012-02-27	12.55	12.72	12.48	12.53	15749100
2012-02-28	12.51	12.73	12.48	12.56	15675834
2012-02-29	12.54	12.56	12.21	12.25	22132836
2012-03-01	12.30	12.37	12.16	12.24	15311965
2012-03-02	12.22	12.40	12.13	12.22	21940329
2012-03-05	12.15	12.18	11.92	12.03	18748651
2012-03-06	11.93	12.20	11.93	12.01	19251674
2012-03-07	12.03	12.22	12.02	12.10	14878554
2012-03-08	12.19	12.29	12.08	12.19	15581099
2012-03-09	12.18	12.41	12.10	12.37	10748422
2012-03-12	12.36	12.42	12.23	12.38	10282371
2012-03-13	12.49	12.57	12.39	12.50	14960458
2012-03-14	12.51	12.66	12.49	12.54	13492838
2012-03-15	12.59	12.88	12.58	12.79	11979736
2012-03-16	12.75	12.93	12.71	12.82	16899784
2012-03-19	12.80	12.94	12.75	12.83	9365848
2012-03-20	12.74	12.84	12.67	12.71	12306690
2012-03-21	12.70	12.89	12.65	12.72	9749077
2012-03-22	12.67	12.71	12.46	12.65	14911613
2012-03-23	12.65	12.73	12.54	12.69	11338558
2012-03-26	12.80	13.00	12.78	12.96	12783294
2012-03-27	12.95	12.99	12.81	12.82	13512806
2012-03-28	12.77	12.80	12.30	12.46	22292160
2012-03-29	12.36	12.50	12.27	12.48	12771332
2012-03-30	12.58	12.58	12.41	12.45	11287722
2012-04-02	12.45	12.55	12.35	12.50	12480897
2012-04-03	12.40	12.53	12.22	12.24	15238940
2012-04-04	12.10	12.22	12.00	12.06	15856421
2012-04-05	12.04	12.16	12.00	12.03	11857814
2012-04-09	11.86	11.94	11.79	11.86	13325413
2012-04-10	11.80	11.94	11.69	11.75	13862975
2012-04-11	11.83	12.00	11.80	11.92	10200332
2012-04-12	11.92	12.15	11.86	12.07	8476612
2012-04-13	11.99	12.08	11.79	11.80	9017027
2012-04-16	11.84	11.93	11.71	11.86	9891547
2012-04-17	11.91	12.13	11.89	12.03	10386735
2012-04-18	11.98	11.98	11.81	11.85	11011519
2012-04-19	11.85	12.05	11.82	11.87	9807570
2012-04-20	11.91	11.99	11.77	11.77	10120301
2012-04-23	11.61	11.63	11.48	11.58	12516304
2012-04-24	11.59	11.65	11.46	11.49	10858491
2012-04-25	11.56	11.69	11.53	11.64	8851529
2012-04-26	11.67	12.01	11.65	11.94	11963962
2012-04-27	11.94	12.05	11.88	12.03	10769405
2012-04-30	11.99	12.10	11.96	11.99	8445881
2012-05-01	12.01	12.06	11.85	11.86	10758893
2012-05-02	11.83	11.84	11.72	11.81	10064021
2012-05-03	11.80	11.82	11.51	11.53	11660388
2012-05-04	11.50	11.50	11.23	11.28	13761916
2012-05-07	11.18	11.25	11.11	11.19	12523085
2012-05-08	11.09	11.21	10.96	11.16	13726104
2012-05-09	11.01	11.16	10.90	11.08	12048072
2012-05-10	11.14	11.23	10.99	11.06	16032257
2012-05-11	11.04	11.15	10.97	10.98	15742061
2012-05-14	10.91	11.04	10.85	10.95	8962787
2012-05-15	10.88	11.03	10.78	10.81	12693859
2012-05-16	10.82	10.90	10.65	10.66	12208947
2012-05-17	10.67	10.74	10.48	10.48	14542040
2012-05-18	10.46	10.67	10.35	10.36	16363340
2012-05-21	10.36	10.69	10.36	10.66	17115713
2012-05-22	10.53	10.68	10.30	10.54	14803061
2012-05-23	10.59	10.72	10.41	10.67	16398721
2012-05-24	10.66	10.70	10.26	10.38	20935361
2012-05-25	10.41	10.63	10.40	10.54	10078128
2012-05-29	10.64	10.77	10.57	10.71	13307463
2012-05-30	10.59	10.67	10.44	10.46	19425812
2012-05-31	10.45	10.46	10.26	10.33	21572329
2012-06-01	10.19	10.27	9.97	10.01	28393463
2012-06-04	10.08	10.16	9.99	10.10	14961498
2012-06-05	10.06	10.32	10.06	10.29	16388252
2012-06-06	10.39	10.67	10.39	10.65	16207610
2012-06-07	10.77	10.80	10.57	10.61	17349249
2012-06-08	10.59	10.80	10.56	10.76	11764557
2012-06-11	10.90	10.90	10.58	10.59	11645737
2012-06-12	10.61	10.85	10.58	10.83	13340062
2012-06-13	10.79	10.94	10.72	10.76	12390367
2012-06-14	10.78	10.84	10.65	10.78	13373353
2012-06-15	10.83	11.02	10.67	10.99	18900788
2012-06-18	10.94	11.06	10.91	11.00	11442073
2012-06-19	11.06	11.25	11.00	11.18	11719426
2012-06-20	11.46	11.59	11.38	11.55	23143544
2012-06-21	11.51	11.70	11.13	11.17	18374491
2012-06-22	11.24	11.32	11.14	11.24	23737866
2012-06-25	11.12	11.13	10.90	10.94	13901657
2012-06-26	10.94	11.06	10.91	10.99	11751522
2012-06-27	11.04	11.20	10.99	11.13	8148949
2012-06-28	11.02	11.11	10.92	11.09	10423529
2012-06-29	11.30	11.47	11.26	11.45	11453951
2012-07-02	11.44	11.45	11.21	11.28	8925344
2012-07-03	11.25	11.47	11.23	11.47	4511725
2012-07-05	11.41	11.49	11.25	11.32	11933536
2012-07-06	11.26	11.26	10.96	11.04	12733573
2012-07-09	11.05	11.11	10.93	11.01	9766158
2012-07-10	10.51	10.93	10.40	10.71	23011982
2012-07-11	10.65	10.70	10.51	10.57	10875291
2012-07-12	10.47	10.51	10.29	10.37	14315526
2012-07-13	10.37	10.52	10.35	10.48	10461008
2012-07-16	10.48	10.48	10.31	10.38	7929099
2012-07-17	10.42	10.47	10.25	10.39	10582610
2012-07-18	10.34	10.69	10.34	10.68	11230312
2012-07-19	10.69	10.84	10.57	10.70	12960304
2012-07-20	10.68	10.73	10.46	10.51	11763215
2012-07-23	10.32	10.55	10.22	10.49	10928165
2012-07-24	10.46	10.50	10.26	10.38	10327989
2012-07-25	10.41	10.66	10.38	10.47	15145222
2012-07-26	10.70	10.79	10.51	10.64	11535213
2012-07-27	10.72	10.94	10.61	10.90	10893013
2012-07-30	10.96	11.00	10.77	10.82	12880641
2012-07-31	10.85	11.01	10.84	10.89	9428816
2012-08-01	10.94	10.98	10.79	10.92	10288967
2012-08-02	10.78	11.10	10.72	10.92	11871291
2012-08-03	11.07	11.25	11.00	11.22	8498106
2012-08-06	11.29	11.47	11.25	11.28	11821029
2012-08-07	11.59	11.89	11.45	11.87	20460455
2012-08-08	11.76	11.96	11.71	11.92	8952809
2012-08-09	11.90	12.00	11.85	11.89	11798465
2012-08-10	11.88	11.97	11.80	11.95	7785291
2012-08-13	11.91	11.95	11.76	11.81	8571716
2012-08-14	11.90	11.95	11.68	11.71	9031487
2012-08-15	11.73	11.91	11.72	11.80	9283661
2012-08-16	11.34	12.05	11.30	11.98	25911668
2012-08-17	11.98	12.00	11.82	12.00	11957672
2012-08-20	11.96	12.02	11.88	11.97	11227850
2012-08-21	11.89	11.99	11.73	11.78	12443332
2012-08-22	11.80	11.89	11.72	11.78	13171544
2012-08-23	11.76	11.85	11.68	11.80	10745698
2012-08-24	11.73	11.80	11.66	11.77	10976195
2012-08-27	11.79	11.80	11.59	11.62	12800112
2012-08-28	11.57	11.71	11.53	11.63	12072082
2012-08-29	11.63	11.76	11.52	11.70	9637786
2012-08-30	11.61	11.63	11.45	11.47	9928482
2012-08-31	11.58	11.77	11.55	11.69	10945864
2012-09-04	11.65	11.82	11.56	11.74	17398220
2012-09-05	11.80	11.89	11.66	11.72	12778949
2012-09-06	11.76	11.95	11.75	11.91	19311435
2012-09-07	11.70	11.86	11.64	11.86	16147135
2012-09-10	11.86	11.87	11.67	11.69	13561658
2012-09-11	11.67	11.77	11.57	11.65	12645355
2012-09-12	11.68	11.74	11.57	11.60	11642908
2012-09-13	11.58	11.86	11.51	11.85	14894836
2012-09-14	11.85	12.07	11.80	12.05	23668272
2012-09-17	12.02	12.03	11.85	11.94	10782943
2012-09-18	11.90	11.91	11.66	11.71	14625408
2012-09-19	11.49	11.56	11.36	11.50	17402667
2012-09-20	11.44	11.47	11.31	11.44	10002712
2012-09-21	11.49	11.57	11.39	11.45	17086182
2012-09-24	11.43	11.43	11.31	11.36	8301451
2012-09-25	11.44	11.44	11.13	11.15	11539376
2012-09-26	11.17	11.20	10.98	11.14	10778625
2012-09-27	11.18	11.37	11.09	11.29	10122836
2012-09-28	11.22	11.26	11.09	11.17	13132328
2012-10-01	11.18	11.32	11.08	11.13	10458628
2012-10-02	11.19	11.22	11.06	11.17	11260415
2012-10-03	11.20	11.25	11.12	11.16	10492195
2012-10-04	11.18	11.19	11.02	11.10	17240979
2012-10-05	11.13	11.26	11.10	11.13	9167259
2012-10-08	11.08	11.08	10.97	11.01	9569464
2012-10-09	10.99	11.01	10.85	10.90	11726934
2012-10-10	10.93	11.03	10.86	10.90	12980496
2012-10-11	11.00	11.05	10.91	10.95	8279051
2012-10-12	10.92	11.03	10.87	10.90	10173232
2012-10-15	10.91	10.99	10.85	10.96	12561677
2012-10-16	10.99	11.29	10.97	11.20	13193016
2012-10-17	11.12	11.22	11.09	11.16	14302493
2012-10-18	11.14	11.23	11.10	11.19	13693663
2012-10-19	11.21	11.21	10.78	10.84	17084955
2012-10-22	10.81	10.94	10.78	10.86	12093977
2012-10-23	10.75	10.85	10.62	10.80	12121636
2012-10-24	10.90	10.91	10.67	10.69	11885925
2012-10-25	10.75	10.85	10.63	10.68	16367013
2012-10-26	10.71	10.77	10.60	10.65	15165236
2012-10-31	10.65	10.72	10.54	10.60	12629906
2012-11-01	10.63	11.05	10.59	10.95	21400040
2012-11-02	10.95	10.98	10.74	10.81	13419840
2012-11-05	10.71	11.14	10.71	11.09	11931784
2012-11-06	11.11	11.51	11.07	11.46	17001198
2012-11-07	11.30	11.30	10.90	10.95	17878685
2012-11-08	10.92	10.98	10.50	10.50	23190587
2012-11-09	10.52	10.80	10.51	10.67	11434076
2012-11-12	10.69	10.76	10.61	10.63	8005386
2012-11-13	10.55	10.66	10.43	10.48	11151035
2012-11-14	10.57	10.57	10.32	10.36	13551386
2012-11-15	10.38	10.47	10.24	10.30	15469502
2012-11-16	10.32	10.34	9.95	10.15	24263547
2012-11-19	10.16	10.43	10.12	10.36	15542402
2012-11-20	10.32	10.39	10.24	10.39	10707556
2012-11-21	10.35	10.50	10.29	10.43	8699623
2012-11-23	10.44	10.55	10.35	10.40	6927237
2012-11-26	10.35	10.56	10.34	10.47	9730406
2012-11-27	10.40	10.50	10.36	10.36	9573980
2012-11-28	10.33	10.62	10.24	10.60	11383741
2012-11-29	10.66	10.80	10.65	10.74	9554692
2012-11-30	10.74	10.80	10.70	10.73	13238289
2012-12-03	10.78	10.85	10.65	10.66	9273101
2012-12-04	10.69	10.89	10.63	10.88	12033336
2012-12-05	10.87	10.93	10.77	10.80	10726956
2012-12-06	10.80	10.89	10.74	10.89	8415053
2012-12-07	10.93	10.98	10.83	10.97	8274996
2012-12-10	10.92	11.13	10.91	11.05	9550205
2012-12-11	11.10	11.20	11.06	11.08	10379322
2012-12-12	11.11	11.25	11.08	11.09	11821841
2012-12-13	11.14	11.22	10.94	11.11	14793159
2012-12-14	11.03	11.18	11.01	11.08	7604566
2012-12-17	11.09	11.17	10.99	11.11	9299250
2012-12-18	11.09	11.25	11.02	11.18	10524316
2012-12-19	11.24	11.38	11.22	11.34	11180072
2012-12-20	11.34	11.39	11.20	11.38	9755901
2012-12-21	11.20	11.50	11.02	11.50	31340111
2012-12-24	11.39	11.49	11.30	11.37	5287570
2012-12-26	11.37	11.45	11.30	11.39	8168829
2012-12-27	11.37	11.45	11.19	11.35	11112390
2012-12-28	11.25	11.38	11.22	11.26	10012175
2012-12-31	11.25	11.44	11.20	11.44	9254954
2013-01-02	11.64	11.84	11.61	11.84	12963648
2013-01-03	11.84	11.90	11.70	11.81	8741460
2013-01-04	11.82	11.87	11.71	11.81	7446391
2013-01-07	11.47	11.71	11.39	11.67	14498107
2013-01-08	11.58	11.65	11.48	11.51	8260415
2013-01-09	11.52	11.72	11.49	11.68	11170212
2013-01-10	11.72	11.85	11.62	11.64	10054739
2013-01-11	11.67	11.74	11.63	11.71	8092304
2013-01-14	11.67	11.79	11.59	11.75	7885988
2013-01-15	11.72	11.82	11.60	11.77	10354562
2013-01-16	11.74	12.05	11.70	11.93	15492514
2013-01-17	11.95	12.45	11.94	12.40	27137502
2013-01-18	12.50	12.89	12.41	12.65	48524618
2013-01-22	12.59	12.73	12.54	12.71	14625021
2013-01-23	12.74	12.74	12.59	12.70	11479840
2013-01-24	12.70	12.79	12.57	12.60	10380241
2013-01-25	12.76	12.98	12.74	12.83	18953038
2013-01-28	12.87	13.04	12.82	12.96	11216011
2013-01-29	12.89	12.90	12.73	12.80	9317268
2013-01-30	12.76	12.94	12.73	12.86	10832639
2013-01-31	12.85	12.98	12.80	12.91	9730778
2013-02-01	12.93	13.19	12.87	13.17	17042462
2013-02-04	13.02	13.28	12.99	13.00	13451846
2013-02-05	13.06	13.45	13.04	13.42	23279205
2013-02-06	13.32	13.44	13.25	13.40	14286593
2013-02-07	13.39	13.41	13.11	13.30	14791516
2013-02-08	13.41	13.68	13.36	13.61	16950482
2013-02-11	13.56	13.75	13.48	13.66	13240556
2013-02-12	13.67	13.69	13.47	13.66	11718055
2013-02-13	13.77	13.79	13.62	13.77	11664771
2013-02-14	13.86	13.99	13.65	13.89	20125779
2013-02-15	13.83	13.90	13.63	13.74	10918134
2013-02-19	13.71	13.95	13.67	13.89	10944009
2013-02-20	13.90	13.91	13.56	13.59	13893321
2013-02-21	13.51	13.52	13.09	13.25	17873591
2013-02-22	13.33	13.60	13.30	13.57	9134593
2013-02-25	13.67	13.80	13.22	13.23	15610081
2013-02-26	13.50	13.67	13.37	13.63	22783408
2013-02-27	13.60	13.83	13.55	13.74	15463108
2013-02-28	13.74	13.86	13.67	13.71	13483835
2013-03-01	13.58	13.68	13.40	13.59	12820964
2013-03-04	13.56	13.60	13.43	13.57	8106941
2013-03-05	13.65	13.78	13.62	13.74	9723386
2013-03-06	13.80	13.87	13.65	13.67	11513582
2013-03-07	13.65	13.78	13.45	13.55	15011239
2013-03-08	13.64	13.67	13.40	13.54	11334921
2013-03-11	13.48	13.56	13.44	13.52	7355540
2013-03-12	13.45	13.55	13.34	13.40	8362743
2013-03-13	13.45	13.65	13.34	13.63	10364562
2013-03-14	13.63	13.76	13.63	13.68	7978653
2013-03-15	13.60	13.71	13.26	13.31	17886099
2013-03-18	13.13	13.20	13.00	13.05	9798197
2013-03-19	13.05	13.09	12.80	12.96	18027194
2013-03-20	13.03	13.22	12.93	13.18	12833513
2013-03-21	13.10	13.13	12.92	12.96	10005342
2013-03-22	13.00	13.28	13.00	13.26	13933460
2013-03-25	13.37	13.40	13.23	13.32	10630694
2013-03-26	13.40	13.49	13.32	13.40	10752039
2013-03-27	13.30	13.42	13.09	13.41	10585969
2013-03-28	13.42	13.54	13.33	13.48	11878165
2013-04-01	13.48	13.49	13.27	13.36	11026349
2013-04-02	13.46	13.46	13.19	13.24	8535540
2013-04-03	13.24	13.24	13.02	13.15	14428039
2013-04-04	13.10	13.24	13.03	13.22	7399754
2013-04-05	13.02	13.22	12.91	13.20	10348974
2013-04-08	13.17	13.42	12.96	13.38	15210422
2013-04-09	13.34	13.48	13.20	13.30	13917310
2013-04-10	13.30	13.83	13.27	13.81	15009392
2013-04-11	13.73	13.97	13.70	13.80	11024653
2013-04-12	13.77	13.79	13.51	13.63	6933235
2013-04-15	13.49	13.65	13.23	13.31	16472331
2013-04-16	13.37	13.50	13.34	13.46	10700270
2013-04-17	13.27	13.43	13.00	13.05	16516438
2013-04-18	13.17	13.23	12.89	12.92	13911385
2013-04-19	12.83	13.02	12.65	12.93	12634780
2013-04-22	12.94	13.15	12.85	13.08	11135353
2013-04-23	13.18	13.49	13.14	13.43	10314337
2013-04-24	13.41	13.66	13.39	13.63	10012659
2013-04-25	13.74	14.20	13.67	14.15	20829658
2013-04-26	13.91	14.22	13.80	14.14	17233869
2013-04-29	14.15	14.44	14.07	14.40	16446727
2013-04-30	14.37	14.51	14.29	14.51	10094880
2013-05-01	14.50	14.75	14.44	14.47	13788175
2013-05-02	14.47	14.80	14.41	14.79	14535759
2013-05-03	14.89	15.18	14.79	14.83	15303776
2013-05-06	14.84	14.92	14.71	14.81	8393454
2013-05-07	14.84	14.85	14.70	14.72	8008892
2013-05-08	14.70	14.98	14.56	14.85	14143857
2013-05-09	14.86	15.00	14.82	14.92	9214060
2013-05-10	14.85	14.98	14.85	14.97	6112008
2013-05-13	14.92	14.95	14.68	14.69	8557243
2013-05-14	14.95	15.00	14.73	14.79	16567651
2013-05-15	14.77	15.00	14.69	14.80	15613798
2013-05-16	14.84	14.93	14.32	14.66	22155203
2013-05-17	14.56	14.96	14.44	14.96	22523375
2013-05-20	14.90	15.03	14.84	14.91	9654269
2013-05-21	14.83	14.91	14.66	14.67	13246729
2013-05-22	14.66	14.90	14.45	14.54	10787490
2013-05-23	14.43	14.63	14.34	14.60	15548738
2013-05-24	14.50	14.60	14.46	14.50	10009168
2013-05-28	14.66	14.91	14.62	14.87	12792794
2013-05-29	14.78	14.94	14.72	14.80	12546029
2013-05-30	14.85	15.43	14.84	15.25	19744829
2013-05-31	15.17	15.39	15.16	15.20	22090853
2013-06-03	15.21	15.50	15.20	15.43	21290633
2013-06-04	15.45	15.64	15.40	15.54	19217228
2013-06-05	15.52	15.54	15.12	15.15	16749770
2013-06-06	15.20	15.24	14.88	14.95	16832567
2013-06-07	15.03	15.52	15.01	15.49	12485794
2013-06-10	15.50	15.60	15.37	15.46	9489583
2013-06-11	15.34	15.44	15.17	15.19	8689857
2013-06-12	15.61	15.81	15.16	15.25	24028912
2013-06-13	15.29	15.61	15.24	15.60	11424337
2013-06-14	15.62	15.75	15.38	15.41	10417612
2013-06-17	15.56	15.90	15.56	15.78	13250987
2013-06-18	15.77	16.09	15.77	15.97	13866673
2013-06-19	15.97	16.05	15.66	15.70	19501187
2013-06-20	15.51	15.53	15.02	15.07	18636542
2013-06-21	15.07	15.19	14.79	15.08	22346552
2013-06-24	14.96	15.06	14.81	14.98	14138748
2013-06-25	15.10	15.32	15.02	15.27	12764639
2013-06-26	15.37	15.42	14.92	14.97	18524406
2013-06-27	15.13	15.14	14.88	14.91	9374777
2013-06-28	14.87	14.99	14.62	14.92	25016564
2013-07-01	15.06	15.18	14.79	14.82	8993756
2013-07-02	14.78	14.99	14.68	14.82	9789080
2013-07-03	14.75	15.05	14.67	15.00	5564746
2013-07-05	15.12	15.31	14.97	15.22	8382842
2013-07-08	15.36	15.41	15.04	15.14	10158037
2013-07-09	15.41	15.73	15.37	15.66	26328712
2013-07-10	15.60	16.47	15.60	16.30	30007591
2013-07-11	16.47	16.50	16.28	16.49	14302293
2013-07-12	16.46	16.66	16.43	16.66	10329365
2013-07-15	16.61	16.72	16.45	16.47	9482181
2013-07-16	16.55	16.71	16.50	16.58	8318798
2013-07-17	16.64	16.78	16.57	16.69	7863891
2013-07-18	16.64	16.70	16.41	16.56	10658701
2013-07-19	16.64	16.64	16.39	16.56	8097315
2013-07-22	16.71	16.71	16.27	16.35	8969363
2013-07-23	16.38	16.51	16.23	16.26	9116744
2013-07-24	16.33	16.44	16.05	16.10	8422001
2013-07-25	16.06	16.19	15.92	16.13	6567836
2013-07-26	15.97	16.13	15.92	16.13	6531282
2013-07-29	16.05	16.22	16.00	16.02	5857954
2013-07-30	16.20	16.46	16.15	16.27	10455808
2013-07-31	16.27	16.46	16.18	16.32	10146281
2013-08-01	16.45	16.64	16.38	16.49	10080333
2013-08-02	16.36	16.42	16.22	16.32	10739344
2013-08-05	16.18	16.34	16.05	16.10	8100295
2013-08-06	16.13	16.29	16.07	16.16	8928230
2013-08-07	16.07	16.16	15.88	15.89	11619294
2013-08-08	16.02	16.02	15.58	15.65	19918773
2013-08-09	15.56	15.69	15.47	15.67	10719792
2013-08-12	15.62	15.75	15.58	15.65	8657620
2013-08-13	15.76	15.79	15.42	15.73	7797585
2013-08-14	15.64	15.78	15.52	15.73	12893165
2013-08-15	15.42	15.59	15.28	15.33	11225679
2013-08-16	15.22	16.06	15.04	15.62	30578893
2013-08-19	15.50	15.68	15.34	15.55	16067060
2013-08-20	15.49	15.62	15.38	15.56	9277759
2013-08-21	15.50	15.73	15.44	15.55	11539778
2013-08-22	15.61	15.74	15.58	15.66	9567986
2013-08-23	15.74	15.75	15.54	15.62	7079266
2013-08-26	15.60	15.68	15.41	15.45	7602506
2013-08-27	15.30	15.33	15.02	15.07	10480869
2013-08-28	15.05	15.14	14.96	14.97	12506690
2013-08-29	14.92	15.15	14.90	15.14	12229860
2013-08-30	15.10	15.12	14.85	15.01	9688028
2013-09-03	15.20	15.29	14.99	15.11	8698427
2013-09-04	15.09	15.62	15.08	15.62	15007555
2013-09-05	15.63	15.70	15.52	15.68	9345957
2013-09-06	15.69	15.70	15.35	15.51	10748260
2013-09-09	15.53	15.62	15.46	15.59	10045010
2013-09-10	15.67	15.99	15.64	15.98	8640158
2013-09-11	15.99	16.03	15.76	15.93	11350655
2013-09-12	15.95	16.00	15.83	15.93	8891666
2013-09-13	15.94	16.02	15.76	15.91	7920748
2013-09-16	16.08	16.17	15.91	15.95	10437916
2013-09-17	15.95	16.00	15.87	15.91	10551133
2013-09-18	15.89	16.23	15.82	16.22	10682926
2013-09-19	16.28	16.43	16.08	16.09	7989700
2013-09-20	16.07	16.24	15.89	15.93	12219193
2013-09-23	15.87	16.07	15.83	15.99	10665742
2013-09-24	17.33	17.52	16.95	17.45	88903823
2013-09-25	17.28	17.94	17.25	17.84	34689859
2013-09-26	17.86	17.90	17.58	17.77	16847324
2013-09-27	17.67	17.78	17.38	17.60	14484165
2013-09-30	17.40	17.66	17.30	17.53	15518901
2013-10-01	17.58	17.59	17.28	17.47	13297046
2013-10-02	17.41	17.72	17.30	17.51	16216328
2013-10-03	17.50	17.51	17.24	17.33	13019148
2013-10-04	17.33	17.66	17.32	17.57	11027600
2013-10-07	17.34	17.98	17.25	17.78	16581120
2013-10-08	17.73	17.92	17.39	17.51	16676764
2013-10-09	17.57	17.58	17.15	17.34	13941622
2013-10-10	17.48	17.93	17.45	17.89	10927830
2013-10-11	17.74	18.09	17.67	18.00	9161170
2013-10-14	17.88	18.18	17.73	18.10	9525855
2013-10-15	18.08	18.17	17.81	17.82	11642433
2013-10-16	17.88	18.17	17.84	17.96	13369567
2013-10-17	17.73	18.12	17.72	18.09	11486237
2013-10-18	18.03	18.10	17.94	18.05	8948171
2013-10-21	18.10	18.10	17.82	17.87	8776295
2013-10-22	17.94	18.10	17.86	18.07	10797297
2013-10-23	17.92	17.98	17.32	17.40	14890762
2013-10-24	17.67	17.85	17.54	17.82	12100232
2013-10-25	17.74	17.77	17.56	17.71	8395072
2013-10-28	17.67	17.81	17.67	17.73	7473360
2013-10-29	17.85	18.14	17.76	18.01	11644959
2013-10-30	18.02	18.09	17.74	17.88	6475999
2013-10-31	17.82	18.05	17.81	17.86	10983507
2013-11-01	17.85	17.85	17.59	17.70	9638109
2013-11-04	17.78	17.80	17.61	17.75	7987810
2013-11-05	17.60	17.90	17.44	17.77	11222720
2013-11-06	17.85	17.94	17.60	17.92	7458491
2013-11-07	17.89	17.93	17.33	17.37	11617200
2013-11-08	17.45	17.80	17.27	17.75	12424593
2013-11-11	17.75	17.99	17.64	17.80	9599835
2013-11-12	17.71	17.76	17.57	17.64	7535736
2013-11-13	17.53	17.67	17.40	17.67	11176646
2013-11-14	17.86	17.87	17.50	17.56	12179155
2013-11-15	17.70	17.74	17.11	17.52	14486112
2013-11-18	17.38	17.52	16.89	16.94	15640758
2013-11-19	16.86	17.01	16.76	16.82	9281519
2013-11-20	16.83	16.97	16.75	16.83	10679703
2013-11-21	16.88	17.30	16.82	17.27	13571549
2013-11-22	17.27	17.27	17.08	17.25	6782090
2013-11-25	17.30	17.31	17.16	17.27	5810051
2013-11-26	17.26	17.63	17.17	17.52	12534314
2013-11-27	17.49	17.51	17.27	17.35	9707002
2013-11-29	17.40	17.45	17.28	17.30	3493621
2013-12-02	17.27	17.28	17.10	17.11	7517558
2013-12-03	17.03	17.19	16.81	17.12	11605024
2013-12-04	17.11	17.11	16.46	16.61	24734934
2013-12-05	16.63	16.82	16.41	16.50	14030083
2013-12-06	16.66	16.84	16.61	16.83	11892726
2013-12-09	16.81	17.02	16.60	16.83	15108498
2013-12-10	16.80	16.91	16.61	16.83	14962600
2013-12-11	16.91	17.02	16.81	16.83	10718924
2013-12-12	16.83	16.85	16.69	16.72	9532657
2013-12-13	16.86	16.87	16.63	16.70	9167136
2013-12-16	16.80	16.81	16.64	16.66	11428820
2013-12-17	16.63	16.91	16.62	16.80	8855133
2013-12-18	16.83	17.07	16.69	17.03	11840762
2013-12-19	16.94	17.03	16.79	16.88	9392604
2013-12-20	16.83	17.26	16.83	17.19	17974671
2013-12-23	17.25	17.53	17.25	17.51	10222783
2013-12-24	17.43	17.54	17.39	17.39	4504940
2013-12-26	17.41	17.48	17.38	17.44	3836304
2013-12-27	17.52	17.52	17.36	17.43	3655734
2013-12-30	17.43	17.55	17.40	17.49	3601775
2013-12-31	17.53	17.70	17.43	17.68	5533886
2014-01-02	17.69	17.69	17.37	17.55	7785873
2014-01-03	17.54	17.70	17.47	17.51	6773030
2014-01-06	17.50	17.51	17.22	17.29	9975530
2014-01-07	17.37	17.43	17.26	17.37	8133172
2014-01-08	17.40	17.45	17.18	17.42	8026062
2014-01-09	17.42	17.50	17.32	17.40	8837992
2014-01-10	17.37	17.51	17.33	17.47	7970117
2014-01-13	17.39	17.50	17.25	17.32	9143081
2014-01-14	17.47	17.74	17.30	17.63	12187626
2014-01-15	17.66	18.08	17.69	17.93	11834844
2014-01-16	17.87	17.89	17.61	17.63	6960778
2014-01-17	17.56	17.68	17.42	17.55	9461179
2014-01-21	17.62	17.69	17.47	17.61	5754123
2014-01-22	17.69	17.72	17.56	17.66	5772319
2014-01-23	17.51	17.56	17.40	17.53	8232195
2014-01-24	17.25	17.42	17.07	17.17	19772861
2014-01-27	17.13	17.21	16.64	16.72	15409329
2014-01-28	16.62	16.83	16.56	16.75	9867558
2014-01-29	16.68	16.83	16.62	16.73	8983473
2014-01-30	16.92	16.93	16.68	16.78	10336297
2014-01-31	16.57	16.85	16.40	16.82	20152221
2014-02-03	16.60	16.83	16.55	16.76	24873416
2014-02-04	16.78	16.85	16.65	16.78	18624348
2014-02-05	16.69	16.96	16.64	16.89	16304007
2014-02-06	16.91	17.18	16.88	17.05	7924097
2014-02-07	17.07	17.23	16.94	17.18	12585895
2014-02-10	17.20	17.30	17.11	17.25	7728615
2014-02-11	17.34	17.97	17.20	17.78	23056910
2014-02-12	17.79	18.09	17.76	17.91	18143691
2014-02-13	17.79	19.00	17.73	18.87	31649491
2014-02-14	18.72	19.09	18.49	18.96	22151782
2014-02-18	18.88	18.96	18.71	18.85	13689635
2014-02-19	18.84	18.99	18.65	18.75	13031386
2014-02-20	18.75	19.00	18.72	18.99	16166132
2014-02-21	19.12	19.24	18.91	19.10	14790468
2014-02-24	19.25	19.38	19.07	19.07	13389816
2014-02-25	19.13	19.13	18.75	19.02	12121808
2014-02-26	19.00	19.41	18.94	19.10	14863933
2014-02-27	19.00	19.07	18.85	19.00	4590884
2014-02-28	19.03	19.04	18.79	18.96	14745728
2014-03-03	18.70	18.89	18.55	18.71	9200300
2014-03-04	18.96	19.02	18.65	18.84	11369491
2014-03-05	18.80	19.19	18.70	19.17	17568472
2014-03-06	19.18	19.38	19.11	19.38	13373449
2014-03-07	19.49	19.67	19.41	19.64	16734375
2014-03-10	19.71	19.71	19.27	19.38	11603215
2014-03-11	19.40	19.50	19.07	19.13	12202644
2014-03-12	19.10	19.52	18.92	19.51	10189811
2014-03-13	19.58	19.67	18.77	18.88	19390652
2014-03-14	18.82	18.97	18.71	18.72	13071728
2014-03-17	18.88	19.07	18.85	18.98	6796316
2014-03-18	18.98	19.39	18.89	19.37	10686142
2014-03-19	19.36	19.76	19.26	19.47	16491666
2014-03-20	19.46	20.20	19.38	20.19	27535598
2014-03-21	20.20	20.81	20.12	20.17	25859760
2014-03-24	20.45	20.46	19.79	20.10	15100303
2014-03-25	20.25	20.40	20.02	20.36	13018711
2014-03-26	20.45	20.63	19.86	19.86	16214089
2014-03-27	19.86	20.02	19.64	19.69	12449639
2014-03-28	19.75	20.29	19.69	20.18	12615761
2014-03-31	20.24	20.65	20.18	20.42	13094287
2014-04-01	20.37	20.64	20.24	20.62	16010163
2014-04-02	20.66	20.84	20.53	20.79	11896852
2014-04-03	20.85	21.16	20.73	20.84	19373025
2014-04-04	20.99	21.03	20.16	20.25	15097599
2014-04-07	20.22	20.25	19.88	20.03	10206197
2014-04-08	19.99	20.19	19.78	19.85	12649441
2014-04-09	19.97	20.04	19.77	19.99	9540105
2014-04-10	19.96	19.99	19.03	19.10	19609316
2014-04-11	19.05	19.48	18.85	19.12	12163112
2014-04-14	19.23	19.38	18.86	19.02	6573569
2014-04-15	19.07	19.15	18.30	18.86	28433272
2014-04-16	18.70	18.93	18.44	18.92	16948176
2014-04-17	18.89	19.07	18.70	18.99	10238706
2014-04-21	19.08	19.18	18.82	19.14	10505687
2014-04-22	19.03	19.54	19.03	19.36	11168386
2014-04-23	19.36	19.50	19.20	19.25	9062971
2014-04-24	19.45	19.59	19.19	19.37	11860889
2014-04-25	18.99	19.14	18.37	18.62	20504004
2014-04-28	18.75	18.89	18.27	18.67	11939110
2014-04-29	18.81	19.17	18.71	19.07	13964027
2014-04-30	18.95	19.08	18.69	19.06	17911754
2014-05-01	19.11	19.29	18.86	18.88	17221392
2014-05-02	18.91	19.11	18.84	18.96	10285315
2014-05-05	18.79	19.08	18.70	18.97	9133061
2014-05-06	18.89	19.09	18.77	18.86	10168577
2014-05-07	18.87	19.01	18.66	18.99	11924628
2014-05-08	18.80	19.63	18.76	19.32	21343337
2014-05-09	19.35	19.45	19.14	19.31	14059751
2014-05-12	19.43	19.58	19.34	19.47	13120762
2014-05-13	19.43	19.47	18.90	19.11	20500415
2014-05-14	19.08	19.15	18.89	18.95	14985718
2014-05-15	18.90	18.97	18.48	18.69	15801723
2014-05-16	19.40	20.29	19.40	20.21	38232013
2014-05-19	20.05	20.41	19.88	20.12	16279247
2014-05-20	19.97	20.14	19.66	19.87	13314567
2014-05-21	19.86	20.07	19.84	20.00	7642712
2014-05-22	19.94	20.19	19.86	19.89	9347211
2014-05-23	20.01	20.12	19.91	20.04	7170154
2014-05-27	20.18	20.58	19.95	20.58	20050043
2014-05-28	20.63	20.64	20.33	20.54	13816799
2014-05-29	20.58	20.58	20.24	20.28	16091386
2014-05-30	20.30	20.30	20.09	20.19	10100521
2014-06-02	19.99	20.53	19.97	20.52	10808008
2014-06-03	20.60	21.45	20.51	21.42	33319419
2014-06-04	21.46	21.92	21.31	21.56	22877344
2014-06-05	21.60	21.90	21.41	21.78	21007446
2014-06-06	21.91	21.91	21.65	21.82	7830991
2014-06-09	21.83	22.10	21.83	21.91	8643464
2014-06-10	21.89	21.91	21.74	21.89	9403335
2014-06-11	21.87	22.06	21.75	21.89	10332081
2014-06-12	21.80	22.01	21.59	21.75	10857541
2014-06-13	21.91	22.42	21.85	22.37	13396571
2014-06-16	22.35	22.54	22.19	22.35	7917993
2014-06-17	22.27	22.61	22.14	22.49	11206097
2014-06-18	22.52	22.52	22.13	22.37	13139155
2014-06-19	22.47	22.49	22.22	22.46	12922954
2014-06-20	22.55	22.75	22.35	22.75	19207726
2014-06-23	22.76	22.99	22.70	22.90	20573635
2014-06-24	22.92	23.22	22.64	22.74	19276168
2014-06-25	22.74	22.75	22.38	22.59	12007340
2014-06-26	22.60	22.64	22.16	22.42	12812770
2014-06-27	22.25	22.49	22.25	22.40	9171848
2014-06-30	22.39	22.70	22.30	22.55	11208111
2014-07-01	22.69	22.91	22.59	22.66	9030994
2014-07-02	22.68	22.83	22.59	22.79	6428400
2014-07-03	22.85	22.95	22.72	22.81	5488520
2014-07-07	23.30	23.46	22.83	22.96	13761736
2014-07-08	22.85	23.15	22.72	22.74	16012619
2014-07-09	22.79	23.38	22.72	23.27	18536780
2014-07-10	22.91	23.05	22.73	22.87	14261832
2014-07-11	23.00	23.02	22.73	22.85	9123100
2014-07-14	23.02	23.14	22.88	23.06	9837697
2014-07-15	23.10	23.23	22.69	22.89	10532168
2014-07-16	22.99	23.16	22.77	22.85	18058606
2014-07-17	22.72	23.07	22.66	22.77	11318251
2014-07-18	22.87	23.01	22.71	23.00	11636839
2014-07-21	22.86	23.19	22.84	22.91	7274690
2014-07-22	22.80	22.91	22.32	22.52	24962632
2014-07-23	22.58	22.62	21.83	21.90	19372604
2014-07-24	21.94	22.00	21.71	21.76	10357125
2014-07-25	21.54	21.64	20.94	21.23	32255135
2014-07-28	21.27	21.51	20.81	21.36	18648629
2014-07-29	21.53	21.55	21.10	21.19	9834779
2014-07-30	21.45	21.68	21.15	21.28	9720866
2014-07-31	21.10	21.37	20.93	20.96	12963351
2014-08-01	20.94	21.19	20.81	21.09	9624234
2014-08-04	21.20	21.29	20.91	21.13	7408045
2014-08-05	20.99	21.14	20.72	20.84	9958822
2014-08-06	20.94	21.27	20.76	21.15	10986039
2014-08-07	21.25	21.44	20.60	20.69	15622534
2014-08-08	20.67	20.87	20.48	20.83	9052438
2014-08-11	20.90	21.44	20.90	21.09	9213580
2014-08-12	20.93	21.15	20.69	20.91	8558690
2014-08-13	20.92	21.11	20.92	20.97	9314971
2014-08-14	21.00	21.25	20.99	21.15	11241007
2014-08-15	22.55	22.59	22.02	22.48	25841996
2014-08-18	22.58	22.58	21.98	22.10	16987613
2014-08-19	22.14	22.14	21.90	22.05	9119348
2014-08-20	21.96	22.15	21.86	21.90	9820524
2014-08-21	21.92	22.20	21.88	22.20	11350001
2014-08-22	22.19	22.32	22.03	22.17	7573729
2014-08-25	22.21	22.24	21.99	22.12	9763728
2014-08-26	22.08	22.31	22.07	22.23	8671680
2014-08-27	22.30	22.70	22.20	22.63	10428212
2014-08-28	22.48	22.84	22.48	22.80	9035068
2014-08-29	22.85	23.16	22.75	23.11	15635889
2014-09-02	22.89	23.00	22.69	22.93	11956897
2014-09-03	23.00	23.06	22.84	22.90	12940767
2014-09-04	22.95	22.95	22.54	22.54	12291982
2014-09-05	22.60	22.78	22.42	22.76	10448028
2014-09-08	22.76	22.82	22.55	22.67	10070787
2014-09-09	22.60	22.74	22.41	22.46	12567731
2014-09-10	22.57	22.57	22.32	22.37	7354994
2014-09-11	22.36	22.93	22.28	22.93	12632892
2014-09-12	22.61	22.77	22.25	22.30	12031985
2014-09-15	22.34	22.43	21.97	22.05	11816171
2014-09-16	22.08	22.41	21.85	22.37	8430154
2014-09-17	22.38	22.62	22.27	22.45	10608135
2014-09-18	22.46	22.62	22.36	22.60	9095093
2014-09-19	22.72	22.73	22.50	22.55	10453745
2014-09-22	22.40	22.39	21.89	21.94	9260766
2014-09-23	21.59	22.07	21.47	21.63	13683180
2014-09-24	21.68	21.99	21.63	21.96	7675801
2014-09-25	21.95	21.96	21.47	21.51	9120543
2014-09-26	21.58	21.86	21.54	21.74	7473920
2014-09-29	21.50	21.83	21.39	21.75	7110242
2014-09-30	21.73	21.79	21.52	21.61	9495393
2014-10-01	21.66	21.69	20.90	20.96	16300643
2014-10-02	20.97	21.04	20.39	20.53	24922735
2014-10-03	20.62	20.81	20.45	20.74	11155068
2014-10-06	20.81	21.01	20.47	20.60	9935016
2014-10-07	20.44	20.90	20.33	20.37	15630195
2014-10-08	20.64	21.18	20.38	21.15	16941879
2014-10-09	20.99	21.26	20.70	20.87	17546488
2014-10-10	20.59	20.59	19.50	19.83	33135379
2014-10-13	19.78	19.85	18.83	18.92	36073318
2014-10-14	19.31	19.60	19.05	19.34	20061021
2014-10-15	19.10	19.49	18.63	19.43	30272357
2014-10-16	19.09	19.95	19.05	19.87	17523746
2014-10-17	20.00	20.34	19.79	19.88	17455290
2014-10-20	19.73	20.14	19.65	20.07	10231144
2014-10-21	20.15	20.78	20.09	20.78	18140091
2014-10-22	20.79	20.97	20.41	20.49	14909329
2014-10-23	20.60	21.19	20.60	20.90	19158545
2014-10-24	20.99	21.53	20.90	20.99	19804212
2014-10-27	20.88	21.23	20.80	21.04	10460871
2014-10-28	21.14	21.25	20.99	21.25	10944348
2014-10-29	21.05	21.51	21.05	21.48	11025296
2014-10-30	21.36	21.46	20.95	21.34	13317895
2014-10-31	21.71	22.35	21.71	22.09	18062928
2014-11-03	22.19	22.46	22.11	22.21	11646149
2014-11-04	22.14	22.28	21.91	22.08	12057951
2014-11-05	22.28	22.64	22.01	22.61	10383782
2014-11-06	22.58	22.75	22.39	22.59	11774263
2014-11-07	22.65	22.65	22.14	22.43	8217350
2014-11-10	22.43	22.96	22.36	22.63	10653851
2014-11-11	22.69	22.78	22.41	22.54	8119098
2014-11-12	22.60	22.74	22.31	22.49	9910155
2014-11-13	22.87	22.98	22.73	22.78	4505509
2014-11-14	22.21	22.98	22.07	22.82	14877153
2014-11-17	22.69	22.79	22.27	22.48	11374089
2014-11-18	22.48	22.85	22.35	22.68	9718560
2014-11-19	22.72	22.75	22.53	22.59	9928981
2014-11-20	22.45	22.70	22.37	22.63	9402409
2014-11-21	22.92	22.97	22.63	22.86	9890312
2014-11-24	22.84	23.24	22.72	23.24	13508835
2014-11-25	23.11	23.24	23.05	23.23	8721475
2014-11-26	23.30	23.91	23.30	23.87	14856414
2014-11-28	23.70	24.15	23.61	24.05	9712428
2014-12-01	24.04	24.05	23.70	23.74	10257783
2014-12-02	23.71	23.95	23.63	23.87	10582586
2014-12-03	23.96	24.68	23.95	24.59	17468379
2014-12-04	24.62	24.85	24.29	24.40	10152666
2014-12-05	24.62	25.09	24.26	25.04	19265186
2014-12-08	25.12	25.25	24.04	24.24	18680074
2014-12-09	24.13	24.56	23.94	24.42	13242220
2014-12-10	24.36	24.36	23.65	23.78	10681134
2014-12-11	23.87	24.27	23.71	23.79	7741559
2014-12-12	23.65	24.23	23.50	23.66	14273730
2014-12-15	23.82	24.05	23.27	23.39	14971299
2014-12-16	23.17	24.27	23.12	23.85	25505210
2014-12-17	23.80	24.49	23.61	24.46	17430541
2014-12-18	24.87	25.02	24.58	25.01	18581776
2014-12-19	25.03	25.15	24.80	24.89	14802693
2014-12-22	24.92	25.47	24.92	25.40	17583841
2014-12-23	25.49	25.71	25.29	25.40	9841676
2014-12-24	25.50	25.48	25.25	25.25	2878423
2014-12-26	25.45	25.47	25.16	25.19	4057682
2014-12-29	25.02	25.40	25.02	25.31	5894399
2014-12-30	25.03	25.31	25.02	25.22	6554342
2014-12-31	25.31	25.35	24.83	24.92	7006526
2015-01-02	24.99	25.16	24.60	24.96	6910202
2015-01-05	24.75	24.90	24.15	24.16	11419766
2015-01-06	24.13	24.30	23.23	23.25	19686034
2015-01-07	23.37	23.54	23.09	23.47	15710318
2015-01-08	23.69	24.32	23.67	24.22	16696854
2015-01-09	24.10	24.34	23.90	24.24	8737159
2015-01-12	24.27	24.28	23.52	23.66	12581526
2015-01-13	23.90	24.28	23.21	23.33	14419272
2015-01-14	23.01	23.32	22.85	23.02	21954658
2015-01-15	23.57	23.72	23.24	23.33	26527390
2015-01-16	23.21	23.51	22.88	23.47	16733221
2015-01-20	23.58	23.77	23.31	23.63	13686011
2015-01-21	23.75	24.50	23.64	24.32	13106662
2015-01-22	24.30	24.63	23.77	24.62	12543536
2015-01-23	24.52	24.52	23.97	24.11	13218578
2015-01-26	24.11	24.30	23.81	24.24	7787734
2015-01-27	23.86	23.99	23.40	23.57	13425227
2015-01-28	23.78	24.20	23.35	23.38	10842963
2015-01-29	23.37	23.72	23.06	23.62	8518901
2015-01-30	23.39	23.72	22.79	22.84	13074459
2015-02-02	22.92	23.00	22.29	22.86	14152322
2015-02-03	22.87	23.47	22.83	23.45	11810761
2015-02-04	23.46	23.85	23.44	23.62	14635941
2015-02-05	23.63	24.05	23.37	23.96	13207026
2015-02-06	24.06	24.67	23.93	24.24	16898677
2015-02-09	24.00	24.05	23.48	23.51	11718188
2015-02-10	23.70	24.31	23.48	24.28	11140088
2015-02-11	24.27	24.35	23.99	24.26	14902181
2015-02-12	23.64	24.31	23.58	24.14	19818346
2015-02-13	24.07	24.53	23.94	24.12	12979016
2015-02-17	24.10	24.32	23.89	24.13	12948675
2015-02-18	24.05	24.24	23.90	24.10	11429669
2015-02-19	24.01	25.39	24.01	24.93	29232446
2015-02-20	24.92	25.57	24.80	25.13	23555653
2015-02-23	25.05	25.25	24.75	24.91	14203098
2015-02-24	24.99	25.39	24.89	25.36	13375057
2015-02-25	25.24	25.39	24.91	25.10	11742682
2015-02-26	25.05	25.05	24.45	24.91	21342145
2015-02-27	24.88	25.25	24.74	25.05	13294331
2015-03-02	24.94	25.64	24.94	25.63	17091131
2015-03-03	25.46	25.47	24.45	24.49	18989694
2015-03-04	24.44	24.45	23.96	24.27	12448609
2015-03-05	24.29	24.35	24.07	24.18	10047363
2015-03-06	24.11	24.21	23.65	23.91	18044122
2015-03-09	23.80	24.19	23.80	24.09	9924301
2015-03-10	23.94	24.05	23.48	23.51	11622048
2015-03-11	23.64	23.83	23.44	23.46	16238713
2015-03-12	23.34	23.78	23.23	23.77	14311034
2015-03-13	23.98	24.32	23.93	24.24	14834869
2015-03-16	24.34	24.59	24.18	24.57	12944456
2015-03-17	24.40	24.49	24.15	24.21	12973613
2015-03-18	24.07	24.40	23.50	24.37	23018282
2015-03-19	24.37	24.37	23.97	24.08	9698597
2015-03-20	24.24	24.31	24.10	24.12	17346628
2015-03-23	24.14	24.46	23.96	23.97	11439927
2015-03-24	24.00	24.26	23.84	23.90	11834889
2015-03-25	23.88	23.95	22.50	22.63	25737236
2015-03-26	22.25	22.88	21.80	22.40	34670386
2015-03-27	22.47	22.95	22.31	22.83	20147094
2015-03-30	22.98	23.09	22.62	22.77	19359227
2015-03-31	22.55	22.76	22.43	22.56	13746629
2015-04-01	22.53	22.67	22.18	22.39	16055288
2015-04-02	22.48	22.61	22.20	22.27	9281092
2015-04-06	22.10	22.26	21.94	22.16	32215479
2015-04-07	22.19	22.27	21.79	21.99	28793594
2015-04-08	22.01	22.42	22.00	22.38	18046127
2015-04-09	22.31	22.58	22.11	22.51	14365460
2015-04-10	22.44	22.58	22.22	22.50	12044671
2015-04-13	22.44	22.58	22.31	22.33	8908989
2015-04-14	22.21	22.34	22.04	22.20	12358381
2015-04-15	22.06	22.71	22.05	22.55	15020992
2015-04-16	22.20	22.22	21.71	21.88	33201490
2015-04-17	21.70	21.76	21.37	21.49	20698392
2015-04-20	21.71	21.93	21.68	21.76	13365227
2015-04-21	22.27	22.67	22.06	22.29	30028400
2015-04-22	22.26	22.42	22.01	22.31	11528374
2015-04-23	22.14	22.24	21.95	22.17	9290279
2015-04-24	22.27	22.35	21.75	21.80	14287164
2015-04-27	20.53	20.55	19.64	19.97	219415190
2015-04-28	20.13	20.49	19.99	20.04	55701399
2015-04-29	19.95	20.01	19.63	20.01	31274209
2015-04-30	19.92	19.92	19.65	19.79	33200136
2015-05-01	19.93	20.11	19.82	19.98	27346042
2015-05-04	19.98	20.08	19.86	19.88	14802898
2015-05-05	19.77	19.84	19.32	19.36	27823300
2015-05-06	19.45	19.56	19.17	19.45	24425056
2015-05-07	19.21	19.67	19.20	19.56	14345884
2015-05-08	19.78	19.85	19.65	19.69	15655318
2015-05-11	19.80	19.96	19.73	19.92	18837111
2015-05-12	19.91	19.99	19.78	19.89	15269920
2015-05-13	19.95	20.04	19.78	19.93	23811231
2015-05-14	20.03	20.10	19.79	19.86	30896506
2015-05-15	20.57	20.59	20.12	20.20	55400664
2015-05-18	20.26	20.34	20.02	20.19	24351930
2015-05-19	20.20	20.33	19.93	19.99	22054898
2015-05-20	19.95	20.07	19.87	19.91	17596213
2015-05-21	19.83	20.26	19.82	20.15	11820898
2015-05-22	20.18	20.28	20.07	20.14	13257218
2015-05-26	20.11	20.24	19.88	19.99	15116990
2015-05-27	19.96	20.50	19.96	20.34	16439236
2015-05-28	20.34	20.60	20.29	20.36	18479785
2015-05-29	20.30	20.43	20.06	20.13	17857102
2015-06-01	20.05	20.34	20.03	20.31	11839688
2015-06-02	20.27	20.59	20.09	20.38	15954112
2015-06-03	20.54	20.59	20.33	20.36	9133955
2015-06-04	20.24	20.31	19.86	20.06	17684747
2015-06-05	20.04	20.23	19.94	20.15	12782591
2015-06-08	20.14	20.24	19.81	19.87	15101511
2015-06-09	19.82	20.01	19.71	19.91	12721028
2015-06-10	20.01	20.14	19.96	20.04	14241459
2015-06-11	20.04	20.11	19.74	19.78	16586540
2015-06-12	19.74	19.79	19.59	19.62	12228230
2015-06-15	19.45	19.79	19.34	19.71	15661262
2015-06-16	19.64	19.85	19.57	19.82	11534804
2015-06-17	19.79	19.90	19.52	19.54	18479164
2015-06-18	19.62	19.86	19.58	19.84	16078011
2015-06-19	19.83	19.93	19.68	19.72	16973916
2015-06-22	19.79	19.95	19.70	19.86	13235440
2015-06-23	19.84	20.13	19.83	19.96	11025282
2015-06-24	20.24	20.46	20.08	20.10	19194731
2015-06-25	20.22	20.28	20.01	20.06	10723542
2015-06-26	19.96	20.16	19.63	19.78	17069814
2015-06-29	19.59	19.59	19.19	19.21	20049105
2015-06-30	19.28	19.41	19.06	19.22	15942325
2015-07-01	19.34	19.66	19.34	19.51	13062030
2015-07-02	19.55	19.64	19.45	19.61	9066974
2015-07-06	19.38	19.72	19.26	19.27	11559006
2015-07-07	19.23	19.30	18.73	19.17	20993992
2015-07-08	19.00	19.04	18.52	18.55	18978919
2015-07-09	18.74	18.91	18.51	18.52	14214396
2015-07-10	18.83	18.99	18.72	18.77	18375163
2015-07-13	18.90	19.63	18.87	19.31	21962014
2015-07-14	19.31	19.42	18.86	18.89	27788016
2015-07-15	18.90	18.99	18.52	18.57	22511360
2015-07-16	18.43	18.48	17.64	17.87	32327000
2015-07-17	17.90	17.90	17.69	17.77	13387001
2015-07-20	17.75	17.96	17.69	17.77	12652766
2015-07-21	17.77	18.04	17.74	17.83	9426665
2015-07-22	17.66	17.70	17.40	17.49	12036072
2015-07-23	17.47	17.86	17.46	17.72	13400511
2015-07-24	17.74	17.74	17.21	17.37	14637121
2015-07-27	17.25	17.49	17.13	17.38	18439234
2015-07-28	17.39	17.77	17.21	17.62	14067192
2015-07-29	17.56	17.60	17.35	17.55	11913296
2015-07-30	17.60	17.74	17.53	17.57	12332833
2015-07-31	17.52	17.60	17.32	17.36	16080637
2015-08-03	17.46	17.46	17.11	17.16	12754220
2015-08-04	17.10	17.22	16.83	16.83	17050004
2015-08-05	16.99	17.23	16.92	17.03	13308146
2015-08-06	17.11	17.19	16.80	16.85	12857169
2015-08-07	16.78	16.99	16.77	16.98	13570800
2015-08-10	17.16	17.69	17.13	17.60	14581527
2015-08-11	17.36	17.45	17.14	17.34	20174022
2015-08-12	17.10	17.39	16.98	17.30	14683656
2015-08-13	17.38	17.45	17.00	17.05	17273873
2015-08-14	16.70	16.78	16.24	16.64	42704629
2015-08-17	16.54	17.06	16.47	17.03	14596490
2015-08-18	16.96	16.96	16.46	16.53	15286185
2015-08-19	16.44	16.66	16.24	16.44	13984611
2015-08-20	16.31	16.37	15.97	15.98	12890000
2015-08-21	15.82	16.04	15.46	15.48	19420699
2015-08-24	14.67	15.67	14.25	15.10	34065188
2015-08-25	15.43	15.60	14.84	14.84	26214311
2015-08-26	15.20	15.35	14.71	15.24	38654411
2015-08-27	15.38	16.00	15.36	15.94	21758933
2015-08-28	15.86	16.18	15.84	15.99	11053654
2015-08-31	15.96	16.21	15.85	16.09	16130215
2015-09-01	15.68	16.01	15.39	15.49	17930295
2015-09-02	15.73	15.79	15.38	15.68	13136751
2015-09-03	15.78	16.13	15.74	15.76	13300422
2015-09-04	15.57	15.67	15.28	15.39	15285305
2015-09-08	15.68	15.80	15.62	15.73	14935264
2015-09-09	15.74	15.91	15.44	15.46	15443824
2015-09-10	15.41	15.80	15.26	15.56	15423965
2015-09-11	15.54	15.63	15.35	15.50	10501804
2015-09-14	15.50	15.71	15.49	15.60	10151542
2015-09-15	15.77	15.95	15.68	15.92	13098678
2015-09-16	15.98	16.20	15.83	16.17	12053369
2015-09-17	16.04	16.31	15.92	16.02	15661683
2015-09-18	15.83	16.10	15.73	15.93	24123421
2015-09-21	16.00	16.05	15.56	15.64	14699285
2015-09-22	15.46	15.56	14.97	15.10	19368445
2015-09-23	15.05	15.10	14.58	14.61	16846463
2015-09-24	14.55	14.88	14.29	14.69	19878568
2015-09-25	14.96	15.00	14.40	14.60	17564349
2015-09-28	14.59	14.65	14.36	14.37	29601058
2015-09-29	14.42	14.73	14.33	14.55	17131137
2015-09-30	14.69	14.87	14.59	14.69	22366263
2015-10-01	14.72	14.78	14.45	14.67	17555446
2015-10-02	14.49	14.94	14.44	14.94	14386223
2015-10-05	14.64	15.18	14.64	15.10	23367153
2015-10-06	15.09	15.32	14.92	15.24	13667711
2015-10-07	15.40	15.62	15.21	15.39	17420975
2015-10-08	15.39	15.73	15.33	15.67	11398350
2015-10-09	15.62	15.72	15.32	15.65	14906141
2015-10-12	15.62	15.65	15.47	15.60	8574104
2015-10-13	15.44	15.53	15.13	15.14	17777066
2015-10-14	15.21	15.51	15.07	15.44	20314036
2015-10-15	15.60	15.90	15.40	15.72	25250635
2015-10-16	15.75	16.01	15.58	15.83	15916595
2015-10-19	16.00	16.05	15.64	15.81	11012252
2015-10-20	15.79	16.32	15.75	16.19	19316662
2015-10-21	16.53	16.70	16.05	16.07	20915538
2015-10-22	16.20	16.67	16.08	16.21	31972218
2015-10-23	16.20	16.51	16.12	16.44	15106027
2015-10-26	16.65	16.70	16.08	16.33	11076176
2015-10-27	16.26	16.66	16.25	16.27	14499899
2015-10-28	16.12	16.66	16.12	16.54	13535440
2015-10-29	16.50	16.82	16.37	16.74	14808454
2015-10-30	16.70	16.83	16.57	16.77	10770709
2015-11-02	16.79	16.95	16.77	16.89	7825505
2015-11-03	16.90	17.05	16.76	17.00	9825826
2015-11-04	16.91	17.03	16.82	16.87	11165061
2015-11-05	16.91	17.01	16.68	16.81	9679525
2015-11-06	16.78	17.06	16.63	17.05	11137278
2015-11-09	16.77	17.04	16.64	16.81	12893624
2015-11-10	16.65	16.84	16.59	16.76	9401924
2015-11-11	16.84	16.89	16.60	16.79	7059575
2015-11-12	16.69	16.83	16.50	16.53	18726967
2015-11-13	17.12	17.50	16.85	17.24	20075492
2015-11-16	17.14	17.79	17.02	17.74	15869880
2015-11-17	17.66	17.90	17.52	17.82	15621161
2015-11-18	17.83	18.18	17.82	18.13	12712275
2015-11-19	18.20	18.42	18.14	18.20	12973465
2015-11-20	18.29	18.36	17.99	18.18	13651139
2015-11-23	17.82	18.48	17.82	18.13	8125746
2015-11-24	17.96	18.54	17.95	18.38	11883630
2015-11-25	18.45	18.67	18.30	18.45	12357547
2015-11-27	18.41	18.74	18.39	18.62	5012283
2015-11-30	18.72	18.92	18.70	18.77	11926059
2015-12-01	18.74	19.23	18.72	19.18	17276489
2015-12-02	19.09	19.34	19.08	19.13	10679391
2015-12-03	19.23	19.31	18.69	18.76	15094918
2015-12-04	18.74	19.09	18.74	19.03	12265938
2015-12-07	19.10	19.15	18.88	18.91	13871111
2015-12-08	18.63	19.02	18.61	18.95	10641220
2015-12-09	18.72	19.29	18.71	19.03	13953524
2015-12-10	18.88	18.98	18.71	18.75	13510955
2015-12-11	18.60	18.62	18.26	18.32	13903769
2015-12-14	18.40	18.43	17.82	18.05	17320038
2015-12-15	18.20	18.57	18.17	18.46	16811974
2015-12-16	18.51	18.60	18.15	18.50	14933237
2015-12-17	18.71	18.71	18.04	18.06	13475447
2015-12-18	17.93	18.20	17.85	18.10	29994463
2015-12-21	18.30	18.55	18.15	18.52	9573316
2015-12-22	18.56	18.84	18.42	18.76	9538764
2015-12-23	18.80	19.26	18.77	19.09	15180516
2015-12-24	19.08	19.19	19.02	19.11	3215265
2015-12-28	19.18	19.24	18.75	19.00	8102287
2015-12-29	19.01	19.41	19.01	19.26	10880449
2015-12-30	19.09	19.35	18.94	18.96	6435422
2015-12-31	18.94	18.96	18.67	18.67	8685066
2016-01-04	18.31	18.47	18.21	18.47	13331704
2016-01-05	18.47	18.63	18.29	18.49	9442776
2016-01-06	18.17	18.23	17.24	17.73	28687169
2016-01-07	17.30	17.61	17.02	17.21	17003235
2016-01-08	17.23	17.26	16.52	16.79	30972785
2016-01-11	16.98	17.05	16.40	16.68	23412740
2016-01-12	16.93	17.20	16.57	16.75	13943707
2016-01-13	16.92	17.11	16.02	16.20	26701113
2016-01-14	16.36	17.03	16.21	16.81	20913236
2016-01-15	15.95	16.42	15.85	16.08	25362664
2016-01-19	16.36	16.76	16.32	16.45	21473665
2016-01-20	16.32	16.59	15.96	16.37	27857802
2016-01-21	16.55	17.10	16.26	16.81	17693105
2016-01-22	17.18	17.36	16.86	17.05	14021266
2016-01-25	17.00	17.16	16.90	16.91	9212120
2016-01-26	17.05	17.48	17.00	17.35	15786662
2016-01-27	17.30	17.52	16.98	17.09	12590163
2016-01-28	17.23	17.58	16.67	16.68	17497162
2016-01-29	16.83	17.69	16.83	17.65	18896716
2016-02-01	17.45	17.82	17.40	17.65	8861090
2016-02-02	17.40	17.44	16.99	17.05	11379629
2016-02-03	17.42	17.43	16.88	17.29	9221594
2016-02-04	17.34	17.77	17.26	17.58	13648091
2016-02-05	17.42	17.51	16.69	16.81	16145172
2016-02-08	16.56	16.57	15.87	16.19	15377250
2016-02-09	15.98	16.35	15.62	16.10	13838916
2016-02-10	16.19	16.30	15.95	15.99	13051609
2016-02-11	15.72	15.94	15.44	15.64	11210364
2016-02-12	15.80	16.14	15.50	16.06	8707219
2016-02-16	16.15	16.99	16.15	16.72	22150126
2016-02-17	16.89	17.27	16.78	17.14	11855614
2016-02-18	17.17	17.29	17.03	17.17	12865473
2016-02-19	18.50	18.85	18.23	18.38	35168210
2016-02-22	18.70	18.82	18.45	18.59	15303385
2016-02-23	18.48	18.73	18.42	18.51	12056293
2016-02-24	18.28	18.72	18.09	18.69	10670974
2016-02-25	18.76	18.95	18.58	18.89	10102043
2016-02-26	19.00	19.02	18.81	19.00	10634351
2016-02-29	18.98	19.23	18.87	18.87	9630518
2016-03-01	19.09	19.38	18.99	19.37	10150546
2016-03-02	19.15	19.51	19.10	19.49	100
2016-03-03	19.40	19.55	19.31	19.45	8138339
2016-03-04	19.55	19.55	19.27	19.39	8932573
2016-03-07	19.21	19.50	19.19	19.44	9204121
2016-03-08	19.26	19.41	18.76	18.78	12899048
2016-03-09	19.01	19.28	18.94	19.17	10108295
2016-03-10	19.34	19.64	19.20	19.57	15402073
2016-03-11	19.70	20.10	19.60	20.04	15394447
2016-03-14	19.98	20.10	19.84	19.91	11496353
2016-03-15	19.81	19.94	19.77	19.90	10204257
2016-03-16	19.91	20.14	19.83	20.05	14361029
2016-03-17	19.87	20.44	19.87	20.28	13491109
2016-03-18	20.35	20.53	20.16	20.49	19742301
2016-03-21	20.46	20.90	20.35	20.73	13961016
2016-03-22	20.63	20.88	20.50	20.78	7568593
2016-03-23	20.68	20.76	20.20	20.28	12699150
2016-03-24	20.28	20.32	19.71	20.15	14108546
2016-03-28	20.15	20.15	20.15	20.15	92
2016-03-29	20.12	20.68	20.04	20.20	7850893
2016-03-30	20.81	21.20	20.81	21.04	12445856
2016-03-31	20.91	21.41	20.89	21.04	14526487
2016-04-01	20.99	21.42	20.89	21.42	11886704
2016-04-04	21.35	21.46	21.14	21.17	7935324
2016-04-05	21.00	21.13	20.88	20.95	8911608
2016-04-06	20.77	21.12	20.72	21.06	8766800
2016-04-07	20.90	20.99	20.68	20.80	9180665
2016-04-08	21.04	21.23	20.70	20.79	8668112
2016-04-11	20.95	21.17	20.92	20.94	13809982
2016-04-12	21.03	21.04	20.77	20.93	8306083
2016-04-13	20.96	21.38	20.95	21.31	8393588
2016-04-14	21.33	21.52	20.72	21.48	18154170
2016-04-15	21.47	21.51	21.29	21.47	12349887
2016-04-18	21.40	21.67	21.26	21.56	9351868
2016-04-19	21.38	21.52	21.17	21.20	12243030
2016-04-20	21.13	21.32	20.97	21.14	13616651
2016-04-21	21.09	21.24	20.85	20.95	8925869
2016-04-22	20.94	21.26	20.87	21.10	9139325
2016-04-25	21.02	21.13	20.87	20.94	6772343
2016-04-26	21.12	21.45	21.00	21.27	9230905
2016-04-27	21.25	21.52	21.17	21.42	9512579
2016-04-28	21.26	21.29	20.72	20.81	10876426
2016-04-29	20.65	20.67	20.17	20.47	14884513
2016-05-02	20.50	20.65	20.30	20.31	11773450
2016-05-03	20.11	20.34	19.98	20.10	16630824
2016-05-04	20.00	20.02	19.71	19.85	12115063
2016-05-05	19.89	19.98	19.70	19.85	9268094
2016-05-06	19.75	19.90	19.63	19.87	7069070
2016-05-09	19.87	20.01	19.80	19.89	5616437
2016-05-10	19.90	20.00	19.79	19.98	11661722
2016-05-11	19.89	20.16	19.84	20.01	20502448
2016-05-12	20.14	20.18	19.46	19.63	11787895
2016-05-13	19.58	19.72	19.52	19.61	10177818
2016-05-16	19.54	19.98	19.54	19.85	7795882
2016-05-17	19.80	19.98	19.59	19.64	7844915
2016-05-18	19.64	20.10	19.59	19.92	10024955
2016-05-19	19.79	20.04	19.72	19.91	14193312
2016-05-20	21.72	22.78	21.70	22.66	53384957
2016-05-23	22.88	23.02	22.77	22.90	24854316
2016-05-24	22.93	23.49	22.92	23.49	19040312
2016-05-25	23.79	23.88	23.38	23.66	14755355
2016-05-26	23.67	23.87	23.60	23.73	12330459
2016-05-27	23.86	24.58	23.80	24.44	18555575
2016-05-31	24.32	24.47	24.10	24.42	18801418
2016-06-01	24.30	24.48	24.23	24.38	10480933
2016-06-02	24.50	24.65	24.44	24.52	18034782
2016-06-03	24.41	24.47	24.11	24.39	16194520
2016-06-06	24.42	24.53	24.10	24.17	13550487
2016-06-07	24.31	24.36	24.11	24.17	10476123
2016-06-08	24.20	24.30	24.09	24.23	8014917
2016-06-09	24.03	24.46	23.91	24.42	11920923
2016-06-10	24.40	24.45	23.96	24.07	12630169
2016-06-13	23.98	24.15	23.85	23.94	11253046
2016-06-14	23.72	23.88	23.46	23.74	14600478
2016-06-15	23.84	23.95	23.52	23.70	13912714
2016-06-16	23.52	23.75	23.32	23.69	12827761
2016-06-17	23.65	23.65	23.36	23.43	22138510
2016-06-20	23.87	23.96	23.63	23.63	13020721
2016-06-21	23.69	23.92	23.64	23.83	7720110
2016-06-22	23.83	24.27	23.78	23.97	11645677
2016-06-23	24.34	24.53	24.13	24.52	10942852
2016-06-24	23.50	23.96	23.15	23.23	35722847
2016-06-27	23.04	23.17	22.17	22.29	20469065
2016-06-28	22.75	22.97	22.56	22.94	13573757
2016-06-29	23.25	23.71	23.18	23.56	13315337
2016-06-30	23.71	23.98	23.47	23.97	10256713
2016-07-01	23.77	24.02	23.74	23.89	8592957
2016-07-05	23.75	23.87	23.49	23.84	8747113
2016-07-06	23.62	24.02	23.52	24.00	9625834
2016-07-07	24.02	24.46	24.00	24.29	10056914
2016-07-08	24.50	24.97	24.43	24.93	14148112
2016-07-11	25.00	25.30	25.00	25.15	11026227
2016-07-12	25.32	25.46	25.13	25.41	10622966
2016-07-13	25.49	25.97	25.42	25.91	15989732
2016-07-14	26.08	26.24	25.74	26.10	14888635
2016-07-15	26.15	26.34	25.95	26.34	11635444
2016-07-18	26.53	26.64	26.36	26.60	13472967
2016-07-19	26.50	26.82	26.32	26.39	15996681
2016-07-20	26.57	26.77	26.42	26.65	9809520
2016-07-21	26.61	26.66	26.06	26.23	14638512
2016-07-22	26.39	26.41	26.08	26.37	5292082
2016-07-25	26.44	26.58	26.25	26.49	6859553
2016-07-26	26.66	26.83	26.46	26.81	11876967
2016-07-27	26.88	27.11	26.62	26.90	10220850
2016-07-28	26.82	26.95	26.58	26.62	8239113
2016-07-29	26.58	26.68	26.16	26.29	8805576
2016-08-01	26.41	26.46	26.19	26.27	6456670
2016-08-02	26.23	26.25	25.68	25.97	10462246
2016-08-03	25.90	26.22	25.86	26.20	5615640
2016-08-04	26.20	26.37	26.14	26.37	4926186
2016-08-05	26.50	26.87	26.38	26.81	6914596
2016-08-08	26.85	26.92	26.72	26.83	5746138
2016-08-09	26.95	26.95	26.71	26.79	6923710
2016-08-10	26.80	26.86	26.37	26.41	6234346
2016-08-11	26.56	26.99	26.41	26.82	7599083
2016-08-12	26.86	27.22	26.86	27.18	9852879
2016-08-15	27.40	27.75	27.35	27.47	10768461
2016-08-16	27.43	27.52	27.21	27.22	6704672
2016-08-17	27.43	27.43	27.00	27.29	10255330
2016-08-18	27.60	27.71	27.26	27.68	20765004
2016-08-19	28.99	29.74	28.64	29.64	53885959
2016-08-22	29.50	29.53	28.87	29.15	29150820
2016-08-23	29.25	30.15	29.20	29.95	23549505
2016-08-24	29.95	30.00	29.61	29.70	12402095
2016-08-25	29.63	29.96	29.59	29.65	10441738
2016-08-26	29.78	30.16	29.70	29.97	12175151
2016-08-29	29.92	30.27	29.60	30.05	9799140
2016-08-30	30.19	30.20	29.70	29.99	12069319
2016-08-31	29.89	29.91	29.55	29.84	10595677
2016-09-01	29.94	30.29	29.83	30.29	10705194
2016-09-02	30.39	30.41	29.82	30.02	11528135
2016-09-06	30.04	30.22	29.79	29.98	14689448
2016-09-07	30.03	30.25	29.87	29.91	11248833
2016-09-08	29.86	29.97	29.64	29.79	8170398
2016-09-09	29.50	29.65	28.67	28.86	14681876
2016-09-12	28.64	29.77	28.53	29.59	16269116
2016-09-13	29.29	29.62	29.09	29.38	13010389
2016-09-14	29.38	29.50	29.27	29.43	12259396
2016-09-15	29.58	30.39	29.52	30.15	15579797
2016-09-16	30.38	30.44	29.89	30.05	16245771
2016-09-19	30.44	30.78	30.27	30.30	13655492
2016-09-20	30.60	30.71	30.19	30.39	13183700
2016-09-21	30.43	30.67	30.00	30.57	21288337
2016-09-22	30.76	31.07	30.17	30.29	15660404
2016-09-23	30.33	30.42	29.61	29.66	13971788
2016-09-26	29.49	29.62	29.22	29.35	12610260
2016-09-27	29.35	29.76	29.26	29.64	17381889
2016-09-28	29.73	29.98	29.47	29.74	14034816
2016-09-29	29.66	29.82	29.30	29.58	11533967
2016-09-30	29.68	30.21	29.66	30.15	13210894
2016-10-03	30.18	30.40	29.80	29.92	9867563
2016-10-04	29.90	30.13	29.52	29.61	8483142
2016-10-05	29.74	30.18	29.59	29.94	7940018
2016-10-06	30.05	30.07	29.44	29.89	13015401
2016-10-07	29.83	29.91	29.48	29.75	11641487
2016-10-10	29.97	30.00	29.35	29.38	10270686
2016-10-11	29.37	29.39	28.31	28.64	20018667
2016-10-12	28.66	28.80	28.26	28.64	11687678
2016-10-13	28.25	28.26	27.56	27.86	16963790
2016-10-14	27.95	28.41	27.82	28.07	12138271
2016-10-17	28.65	28.65	27.74	27.80	11038569
2016-10-18	28.24	28.34	27.96	28.02	11970776
2016-10-19	27.98	28.43	27.95	28.32	11794033
2016-10-20	28.22	28.45	28.02	28.38	12119108
2016-10-21	28.26	28.56	28.05	28.43	9875721
2016-10-24	28.71	29.16	28.65	29.15	12300692
2016-10-25	29.08	29.30	28.75	28.86	9773198
2016-10-26	28.71	29.02	28.62	28.85	7343464
2016-10-27	29.07	29.30	28.67	28.86	9128007
2016-10-28	28.96	29.18	28.57	28.66	11541636
2016-10-31	28.73	29.17	28.71	29.08	10929238
2016-11-01	29.11	29.23	28.51	28.90	10437813
2016-11-02	28.74	29.09	28.47	28.59	9944303
2016-11-03	28.52	28.59	28.12	28.27	12013760
2016-11-04	28.05	28.64	28.02	28.22	8665773
2016-11-07	28.67	29.35	28.63	29.33	12024855
2016-11-08	29.34	29.67	29.11	29.51	7395779
2016-11-09	29.33	29.33	28.36	29.13	12558628
2016-11-10	29.21	29.90	28.10	28.18	14796754
2016-11-11	28.50	28.84	28.24	28.82	12748367
2016-11-14	29.40	29.50	28.93	28.99	12293754
2016-11-15	29.31	29.64	29.10	29.61	12678706
2016-11-16	30.00	30.30	29.54	30.02	16103223
2016-11-17	30.39	30.85	30.00	30.73	19147636
2016-11-18	30.47	31.25	30.35	30.74	23958862
2016-11-21	30.88	31.45	30.84	31.35	13076803
2016-11-22	31.53	31.80	31.35	31.67	8955598
2016-11-23	31.64	31.95	31.51	31.88	9876745
2016-11-25	31.71	31.97	31.44	31.88	4703898
2016-11-28	31.84	32.16	31.62	31.84	8412891
2016-11-29	31.67	32.35	31.57	32.16	8982904
2016-11-30	32.16	32.54	32.05	32.20	14878917
2016-12-01	32.14	32.18	29.85	30.10	25173904
2016-12-02	30.20	31.45	30.06	31.44	15229645
2016-12-05	31.70	31.84	31.34	31.53	13035877
2016-12-06	31.71	31.83	31.21	31.61	10087976
2016-12-07	31.80	32.65	31.29	32.51	12588974
2016-12-08	32.78	32.93	32.45	32.71	10131405
2016-12-09	32.78	32.83	31.91	32.35	10774375
2016-12-12	32.18	32.32	31.67	32.00	7709169
2016-12-13	32.04	32.37	31.95	32.03	6321986
2016-12-14	31.93	32.36	31.87	32.14	10482847
2016-12-15	32.34	33.10	31.96	33.06	11742550
2016-12-16	33.40	33.40	32.42	32.51	13339208
2016-12-19	32.25	32.76	32.25	32.44	10385088
2016-12-20	32.75	32.91	32.35	32.61	8185615
2016-12-21	32.50	32.99	32.50	32.58	6521240
2016-12-22	32.95	33.62	32.86	33.01	9492894
2016-12-23	32.92	33.00	32.66	32.90	4028103
2016-12-27	33.15	33.46	33.10	33.33	5008470
2016-12-28	33.55	33.68	32.88	32.90	5388563
2016-12-29	32.80	32.99	32.48	32.66	4472486
2016-12-30	32.86	32.91	32.18	32.27	5887732
2017-01-03	32.36	32.71	31.66	31.94	13209441
2017-01-04	32.09	32.51	32.06	32.24	9460624
2017-01-05	32.30	32.40	31.91	32.10	7290175
2017-01-06	32.04	32.23	31.86	32.04	7063604
2017-01-09	32.27	33.07	32.21	32.78	9271782
2017-01-10	32.87	33.20	32.74	33.13	8753286
2017-01-11	33.21	33.48	32.80	33.47	10620118
2017-01-12	33.25	33.34	32.60	33.31	6484120
2017-01-13	33.32	33.90	33.30	33.79	6911166
2017-01-17	33.79	33.83	33.09	33.30	6428559
2017-01-18	33.68	34.00	33.53	33.69	10609448
2017-01-19	33.70	34.13	33.67	33.75	8333520
2017-01-20	33.92	34.18	33.77	33.84	8571730
2017-01-23	33.76	34.20	33.56	33.75	7254438
2017-01-24	33.89	34.21	33.88	34.03	9702805
2017-01-25	34.30	34.83	34.22	34.42	12230219
2017-01-26	34.42	34.47	33.85	33.98	9375456
2017-01-27	34.26	35.15	34.22	35.04	11055855
2017-01-30	34.79	34.83	33.77	34.34	11183818
2017-01-31	34.14	34.32	33.93	34.25	9468804
2017-02-01	34.59	35.05	34.50	35.03	15244891
2017-02-02	34.97	35.03	34.64	34.94	7517981
2017-02-03	34.98	35.39	34.98	35.31	8560301
2017-02-06	35.32	35.39	35.01	35.18	5877077
2017-02-07	35.38	35.64	35.07	35.54	8155222
2017-02-08	35.80	35.80	35.18	35.60	8735864
2017-02-09	35.75	35.85	35.38	35.41	6515495
2017-02-10	35.64	35.64	35.09	35.32	11636382
2017-02-13	35.72	35.83	35.37	35.46	11900268
2017-02-14	35.50	35.55	35.12	35.23	9956599
2017-02-15	35.46	35.74	35.26	35.49	17409981
2017-02-16	35.62	35.65	34.58	35.18	21684867
2017-02-17	34.97	35.80	34.72	35.67	14892760
2017-02-21	35.52	36.82	35.52	36.58	13814798
2017-02-22	36.45	36.67	36.21	36.51	10380015
2017-02-23	36.56	36.66	35.90	36.16	7852525
2017-02-24	35.81	36.32	35.55	36.30	7505777
2017-02-27	36.47	36.50	36.10	36.43	6491371
2017-02-28	36.33	36.44	36.10	36.22	8585589
2017-03-01	36.52	36.93	36.50	36.85	7298251
2017-03-02	36.71	36.95	36.33	36.49	7854762
2017-03-03	36.44	36.88	36.42	36.87	7257496
2017-03-06	36.68	36.96	36.51	36.86	9219071
2017-03-07	36.81	37.26	36.75	36.97	7841451
2017-03-08	37.01	37.23	36.96	37.19	8052683
2017-03-09	37.03	37.48	37.02	37.38	8494054
2017-03-10	37.66	38.19	37.65	38.12	11486540
2017-03-13	38.20	38.59	38.17	38.44	9111376
2017-03-14	38.35	38.44	37.78	38.27	9646912
2017-03-15	38.41	38.95	38.30	38.92	9405810
2017-03-16	39.00	39.28	38.85	39.05	8305248
2017-03-17	39.34	39.38	39.09	39.28	11023657
2017-03-20	39.33	39.77	39.21	39.57	6916906
2017-03-21	39.70	39.81	38.30	38.58	13550141
2017-03-22	38.48	38.83	38.34	38.82	9075725
2017-03-23	38.84	39.11	38.61	38.85	6904579
2017-03-24	39.38	39.68	38.74	38.97	9059928
2017-03-27	38.45	39.00	38.30	38.86	6823948
2017-03-28	38.74	39.20	38.71	38.82	7924875
2017-03-29	38.82	38.95	38.66	38.87	6404366
2017-03-30	38.91	39.13	38.80	38.89	5997692
2017-03-31	38.80	39.04	38.53	38.90	8567565
2017-04-03	38.99	39.06	38.52	38.89	7165262
2017-04-04	38.71	39.02	38.66	39.00	7241421
2017-04-05	39.16	39.35	38.38	38.38	6927418
2017-04-06	38.35	38.65	37.85	38.58	7158874
2017-04-07	38.45	39.03	38.45	38.93	6318103
2017-04-10	38.82	39.20	38.75	38.86	7339629
2017-04-11	38.69	38.69	37.60	38.20	10549694
2017-04-12	38.35	38.37	37.63	37.77	6802507
2017-04-13	37.67	38.25	37.41	37.52	5753986
2017-04-17	37.64	38.03	37.57	38.02	5242480
2017-04-18	37.79	38.11	37.60	38.05	6047326
2017-04-19	39.20	39.66	39.15	39.25	13394449
2017-04-20	39.54	39.97	39.15	39.89	9402816
2017-04-21	39.90	40.09	39.47	39.79	8762041
2017-04-24	40.37	40.61	40.09	40.44	6925408
2017-04-25	40.62	40.87	40.28	40.79	7236945
2017-04-26	40.78	40.92	40.43	40.71	5578304
2017-04-27	40.96	41.82	40.94	41.33	8312470
2017-04-28	41.10	41.33	40.58	40.61	9209031
2017-05-01	40.98	41.71	40.85	41.70	7478348
2017-05-02	41.72	41.75	41.13	41.71	6950795
2017-05-03	41.71	41.71	41.20	41.55	5673883
2017-05-04	41.65	41.81	41.41	41.62	5016859
2017-05-05	41.85	41.89	41.30	41.83	4748163
2017-05-08	41.90	41.96	41.44	41.54	6380021
2017-05-09	41.82	42.25	41.72	42.04	8074643
2017-05-10	42.53	43.09	42.47	42.87	11555055
2017-05-11	43.02	43.48	42.73	43.48	11149880
2017-05-12	43.53	43.64	43.06	43.44	9365074
2017-05-15	43.88	44.43	43.71	44.32	12098120
2017-05-16	44.80	45.08	44.31	45.07	13410525
2017-05-17	44.58	44.70	42.73	42.76	20062012
2017-05-18	43.10	44.10	42.84	43.91	21882225
2017-05-19	45.05	45.74	43.91	44.08	23338575
2017-05-22	44.19	45.00	43.62	44.73	12606288
2017-05-23	44.81	44.94	44.30	44.91	8541940
2017-05-24	45.00	45.13	44.47	44.63	7570534
2017-05-25	44.76	45.33	44.55	45.02	8662611
2017-05-26	44.87	45.50	44.75	45.50	6633378
2017-05-30	45.47	45.74	45.21	45.56	6593508
2017-05-31	45.66	46.04	45.33	45.88	13082140
2017-06-01	45.97	46.26	45.80	46.00	7176781
2017-06-02	46.22	46.86	45.90	46.80	9523927
2017-06-05	46.63	47.24	46.51	46.72	6807565
2017-06-06	46.57	47.21	46.48	46.57	7806155
2017-06-07	46.70	47.34	46.62	47.26	8026510
2017-06-08	47.40	47.47	46.93	47.43	7936089
2017-06-09	47.62	47.86	43.41	44.74	20477177
2017-06-12	44.14	44.50	42.32	44.34	20623498
2017-06-13	44.91	45.50	44.28	44.85	12330638
2017-06-14	45.08	45.29	43.37	43.98	10697299
2017-06-15	43.19	43.67	42.83	43.16	11523008
2017-06-16	43.19	43.90	43.06	43.11	10775074
2017-06-19	43.70	44.39	43.63	44.29	9649864
2017-06-20	44.26	44.59	43.30	43.36	9083673
2017-06-21	43.41	43.82	43.09	43.62	9713578
2017-06-22	43.69	43.92	43.08	43.34	7632051
2017-06-23	43.45	44.30	43.41	44.09	13947666
2017-06-26	44.47	44.65	42.91	43.25	10911376
2017-06-27	43.00	43.10	41.83	41.89	12734948
2017-06-28	41.90	42.78	41.42	42.69	14308333
2017-06-29	42.35	42.46	40.79	41.44	12362485
2017-06-30	41.81	42.02	41.09	41.31	10044092
2017-07-03	41.33	41.96	40.98	41.01	6519489
2017-07-05	41.28	42.23	41.25	42.12	10942496
2017-07-06	41.72	42.59	41.56	42.11	11934214
2017-07-07	42.36	43.80	42.36	43.54	10748709
2017-07-10	43.60	44.50	43.51	44.21	10357926
2017-07-11	44.21	45.50	44.04	45.40	13527360
2017-07-12	45.68	45.98	44.84	45.28	10395825
2017-07-13	45.28	45.66	44.99	45.30	9036082
2017-07-14	45.38	46.13	45.35	46.12	8085735
2017-07-17	46.20	46.45	45.68	46.15	7679902
2017-07-18	46.02	46.63	45.68	46.62	6594152
2017-07-19	46.90	47.21	46.74	47.18	9533910
2017-07-20	47.11	47.34	46.37	47.25	8782346
2017-07-21	46.78	47.00	46.23	46.81	7539498
2017-07-24	46.68	47.02	46.56	46.78	8495499
2017-07-25	46.63	46.67	45.85	46.40	7271894
2017-07-26	46.61	47.47	46.52	47.45	9161265
2017-07-27	47.50	47.59	45.30	46.04	17026585
2017-07-28	45.90	46.00	44.91	45.25	9584336
2017-07-31	45.43	45.48	44.01	44.31	11121273
2017-08-01	44.39	44.79	44.02	44.10	9452283
2017-08-02	44.35	44.44	42.51	42.73	15631985
2017-08-03	42.70	43.12	42.31	42.70	11475763
2017-08-04	42.85	43.14	42.36	42.82	7510942
2017-08-07	42.86	44.05	42.85	43.96	7758354
2017-08-08	44.04	44.52	43.73	43.90	9798285
2017-08-09	43.39	44.03	43.06	43.81	5634688
2017-08-10	43.37	43.58	41.94	42.03	11299315
2017-08-11	42.03	43.14	41.98	43.08	10761599
2017-08-14	43.70	44.24	43.59	43.78	9764788
2017-08-15	43.85	44.35	43.60	43.88	6250208
2017-08-16	44.35	44.62	43.76	44.46	8490601
2017-08-17	44.33	44.40	43.00	43.12	14283433
2017-08-18	44.77	45.25	43.66	44.30	20996205
2017-08-21	44.11	44.26	43.02	43.31	14374518
2017-08-22	43.62	44.53	43.61	44.45	8664516
2017-08-23	44.20	44.20	43.83	44.02	8480893
2017-08-24	44.30	44.31	43.25	43.72	9252991
2017-08-25	43.79	43.95	43.12	43.31	6385750
2017-08-28	43.36	43.72	43.36	43.63	5545131
2017-08-29	43.02	44.19	42.93	44.02	6768784
2017-08-30	44.00	45.49	43.99	45.47	8797177
2017-08-31	45.43	45.47	44.84	45.12	9213406
2017-09-01	45.19	45.30	44.76	45.10	5307511
2017-09-05	44.63	44.96	43.87	44.48	9214780
2017-09-06	44.70	44.96	44.21	44.73	12116667
2017-09-07	44.94	45.40	44.59	45.22	8291534
2017-09-08	45.20	45.25	44.12	44.35	8128854
2017-09-11	44.89	45.79	44.85	45.58	8893042
2017-09-12	45.84	46.02	45.37	45.65	7234426
2017-09-13	46.10	46.42	45.53	46.12	7500510
2017-09-14	45.98	47.36	45.78	47.05	12338916
2017-09-15	46.97	47.69	46.87	47.14	13880440
2017-09-18	47.80	48.53	47.74	48.05	11215511
2017-09-19	48.03	48.50	47.58	48.26	9384975
2017-09-20	48.37	48.37	46.78	47.28	11021297
2017-09-21	47.31	47.53	46.76	47.15	8533594
2017-09-22	46.89	47.92	46.84	47.77	5867667
2017-09-25	47.52	47.64	45.97	46.33	11445862
2017-09-26	46.56	46.86	45.58	45.92	11086582
2017-09-27	46.73	49.71	46.68	48.84	20364432
2017-09-28	48.92	50.88	48.65	50.62	22109112
2017-09-29	50.59	52.28	50.56	52.09	21008733
2017-10-02	52.21	52.63	51.62	52.08	15636031
2017-10-03	52.21	52.36	51.26	51.84	11304643
2017-10-04	51.78	52.00	51.15	51.60	8294699
2017-10-05	51.65	51.74	50.77	51.43	9337020
2017-10-06	51.20	52.41	51.15	52.40	8509548
2017-10-09	52.69	53.04	52.21	52.69	8762962
2017-10-10	53.05	53.07	51.79	52.59	8217204
2017-10-11	52.39	53.38	52.30	53.23	7745998
2017-10-12	53.15	54.13	53.04	53.31	12611372
2017-10-13	53.60	54.05	53.24	53.94	10208344
2017-10-16	54.28	55.09	54.28	55.04	9921082
2017-10-17	54.97	55.28	54.28	55.13	10241702
2017-10-18	55.29	55.61	54.67	55.34	9459402
2017-10-19	54.70	55.34	54.15	55.33	7969205
2017-10-20	55.84	56.24	55.73	56.09	10575253
2017-10-23	56.49	56.73	55.80	56.37	11003932
2017-10-24	56.61	56.66	55.86	56.38	7763858
2017-10-25	56.29	56.38	54.57	55.30	13694570
2017-10-26	55.67	56.43	55.59	55.93	8210468
2017-10-27	56.26	56.82	55.50	56.69	10523573
2017-10-30	56.50	56.60	55.58	55.90	7336197
2017-10-31	56.05	56.68	55.69	56.43	7661511
2017-11-01	57.00	57.34	55.20	55.71	10479942
2017-11-02	55.72	56.38	55.11	56.26	6545508
2017-11-03	56.29	56.55	55.92	56.55	5566417
2017-11-06	56.69	56.72	55.70	56.33	7887713
2017-11-07	56.38	57.21	56.31	56.47	8177438
2017-11-08	56.49	57.13	56.22	56.92	7468240
2017-11-09	56.48	56.58	54.80	55.48	10275704
2017-11-10	55.65	56.51	55.31	56.36	7373087
2017-11-13	56.40	57.09	56.10	57.03	9414477
2017-11-14	56.83	56.90	55.80	56.42	9640841
2017-11-15	56.23	56.54	55.46	55.77	9612481
2017-11-16	56.36	58.00	56.26	57.84	16712331
2017-11-17	60.46	60.89	56.09	56.49	27436497
2017-11-20	56.66	58.22	56.66	57.62	14360173
2017-11-21	58.00	58.86	58.00	58.80	10199364
2017-11-22	58.94	59.00	57.50	57.68	8302387
2017-11-24	57.85	58.13	57.67	57.91	3703283
2017-11-27	56.92	57.33	56.27	56.94	7962088
2017-11-28	57.00	57.63	56.76	57.33	7878914
2017-11-29	56.86	57.06	51.59	52.91	25319760
2017-11-30	53.71	53.76	52.33	52.77	14549690
2017-12-01	52.00	52.72	50.37	51.91	16271762
2017-12-04	52.06	52.34	49.27	49.77	19956122
2017-12-05	49.45	51.90	48.25	50.08	21045742
2017-12-06	49.87	51.27	49.10	51.01	19296322
2017-12-07	51.69	52.59	51.33	52.30	14690099
2017-12-08	53.00	53.79	51.19	51.43	15131797
2017-12-11	51.57	52.20	50.97	51.62	9740829
2017-12-12	51.50	51.74	50.41	50.47	9547496
2017-12-13	50.81	51.08	50.57	50.76	13858344
2017-12-14	51.00	51.81	50.57	51.31	8940288
2017-12-15	51.57	52.88	51.15	52.54	14575378
2017-12-18	53.16	53.54	52.76	53.40	13304279
2017-12-19	52.85	53.43	52.33	52.96	10922643
2017-12-20	54.11	54.25	52.92	53.29	9950750
2017-12-21	53.18	53.31	51.81	51.89	9530910
2017-12-22	51.75	52.24	51.30	52.06	8087577
2017-12-26	51.22	51.43	50.42	51.05	7393627
2017-12-27	51.34	51.83	50.97	51.68	5962129
2017-12-28	51.89	52.15	51.50	51.72	5634394
2017-12-29	51.82	51.94	51.06	51.12	6971504
2018-01-02	51.68	53.06	51.22	53.04	9819493
2018-01-03	53.54	54.28	53.19	53.98	10898946
2018-01-04	54.50	54.94	53.98	54.29	9462780
2018-01-05	54.65	54.91	54.22	54.60	10902204
2018-01-08	55.01	56.45	54.97	55.92	12657970
2018-01-09	56.17	56.18	54.04	54.86	13564898
2018-01-10	54.09	54.11	52.56	53.30	14537219
2018-01-11	53.47	53.53	52.62	53.20	10694213
2018-01-12	53.24	54.00	53.08	53.45	9072267
2018-01-16	54.82	55.40	54.01	54.50	14384996
2018-01-17	55.71	57.52	55.47	57.34	17924232
2018-01-18	56.75	58.63	56.68	57.40	17677739
2018-01-19	57.70	57.72	56.22	57.40	11458659
2018-01-22	57.47	57.53	56.87	57.46	11479829
2018-01-23	57.88	58.18	57.18	57.79	8813491
2018-01-24	57.32	57.42	56.36	56.88	11806918
2018-01-25	58.18	58.73	55.46	55.76	15271922
2018-01-26	56.42	57.12	55.93	57.12	11253501
2018-01-29	56.73	56.92	54.82	55.33	12350579
2018-01-30	54.28	54.33	53.21	53.38	14603702
2018-01-31	53.68	54.14	52.91	53.63	13166801
2018-02-01	53.16	54.18	52.93	53.28	9706003
2018-02-02	52.58	52.79	50.52	50.68	16813121
2018-02-05	49.98	51.47	48.31	48.31	17999698
2018-02-06	47.41	50.26	46.40	50.25	21455699
2018-02-07	49.87	50.58	48.67	48.69	14763371
2018-02-08	48.98	49.15	45.74	45.75	19922927
2018-02-09	46.84	48.50	45.13	48.08	22648164
2018-02-12	48.96	49.88	48.41	49.50	16326069
2018-02-13	49.26	49.65	48.50	49.55	12878589
2018-02-14	49.40	52.12	49.15	51.96	22166641
2018-02-15	52.16	54.00	50.58	53.99	26888184
2018-02-16	53.80	56.09	53.67	55.03	27810913
2018-02-20	54.74	57.36	54.35	56.66	22000669
2018-02-21	57.00	57.34	56.08	56.13	16464322
2018-02-22	56.49	56.98	55.81	56.07	14924644
2018-02-23	56.59	57.13	56.31	57.01	13532407
2018-02-26	57.52	59.00	57.34	58.81	14822228
2018-02-27	58.64	58.90	57.63	57.64	13102733
2018-02-28	57.90	58.77	57.58	57.59	13152704
2018-03-01	57.54	58.44	56.12	57.07	17330221
2018-03-02	55.90	58.14	55.12	58.03	15719349
2018-03-05	57.31	58.42	57.11	57.63	13326704
2018-03-06	58.32	60.18	58.10	59.99	23269604
2018-03-07	59.15	60.09	58.60	59.42	17284037
2018-03-08	59.76	59.91	59.00	59.37	12223446
2018-03-09	59.71	61.76	59.47	61.61	18066546
2018-03-12	61.91	62.40	60.88	60.97	16207751
2018-03-13	61.38	62.24	59.49	59.69	15676512
2018-03-14	59.99	60.71	59.39	60.23	11896381
2018-03-15	60.40	61.24	59.59	60.28	11944172
2018-03-16	60.38	60.52	59.23	59.44	15070235
2018-03-19	58.82	59.08	57.47	58.50	13747327
2018-03-20	58.42	59.52	58.32	59.23	8527340
2018-03-21	59.59	61.57	59.46	60.78	17171388
2018-03-22	59.67	60.62	58.90	58.96	14876362
2018-03-23	58.67	58.83	55.37	55.38	19399904
2018-03-26	57.21	58.52	56.61	58.47	14489021
2018-03-27	59.00	59.22	54.84	55.44	17542546
2018-03-28	55.00	55.43	53.73	54.06	16677761
2018-03-29	54.60	56.61	54.19	55.61	12580231
2018-04-02	55.27	55.53	52.42	52.89	21063622
2018-04-03	53.52	54.44	53.01	53.98	10802242
2018-04-04	52.29	55.76	52.29	55.56	11991886
2018-04-05	55.87	56.21	53.86	54.29	12344356
2018-04-06	53.26	53.87	51.92	52.34	15088608
2018-04-09	52.98	54.98	52.80	53.02	11143484
2018-04-10	54.61	55.26	53.80	54.80	10624821
2018-04-11	54.49	55.91	54.35	54.95	9364806
2018-04-12	55.30	56.67	55.16	56.43	9133679
2018-04-13	56.88	57.06	55.69	56.07	6786432
2018-04-16	56.44	57.24	56.18	56.87	7982836
2018-04-17	57.20	58.40	57.17	57.86	9833030
2018-04-18	56.00	56.40	54.57	54.73	18705542
2018-04-19	53.68	54.18	50.80	51.19	24443494
2018-04-20	51.08	52.04	50.68	51.09	16258049
2018-04-23	51.53	51.74	49.93	50.18	12427907
2018-04-24	50.71	51.05	48.18	48.72	16358910
2018-04-25	48.76	49.47	47.74	49.14	13284571
2018-04-26	50.01	50.66	49.55	50.49	12701536
2018-04-27	51.04	51.39	49.24	49.40	11514288
2018-04-30	49.52	49.95	49.17	49.67	12694967
2018-05-01	49.74	50.95	49.51	50.91	10935468
2018-05-02	50.66	51.28	50.37	50.53	10284964
2018-05-03	50.27	50.91	49.88	50.71	11661534
2018-05-04	50.39	52.69	50.18	52.56	12523268
2018-05-07	52.74	52.90	52.15	52.59	10071105
2018-05-08	52.70	53.49	52.60	53.45	13492941
2018-05-09	53.53	54.17	53.26	54.13	9581362
2018-05-10	54.53	55.62	54.32	55.53	9880362
2018-05-11	55.43	55.89	54.55	54.84	10897315
2018-05-14	55.83	56.94	55.23	55.26	12333798
2018-05-15	54.75	54.87	53.48	54.09	12837315
2018-05-16	54.50	55.46	54.46	55.17	10166674
2018-05-17	54.68	54.98	53.46	53.96	20101007
2018-05-18	50.29	50.46	48.53	49.51	51042247
2018-05-21	50.71	51.37	49.37	50.00	20898855
2018-05-22	50.61	51.33	50.00	50.25	15094044
2018-05-23	49.81	50.80	49.73	50.34	15595400
2018-05-24	50.59	50.91	49.86	50.77	10442013
2018-05-25	50.73	51.33	50.40	50.85	12202909
2018-05-29	51.10	52.25	51.04	52.02	16094872
2018-05-30	52.38	52.49	51.45	51.59	13439597
2018-05-31	51.31	51.61	50.62	50.78	16462732
2018-06-01	51.30	52.27	51.11	52.24	11341186
2018-06-04	52.35	52.47	51.89	52.29	9911343
2018-06-05	52.71	53.23	52.32	52.91	13547109
2018-06-06	52.93	52.93	52.11	52.53	10027147
2018-06-07	51.61	51.82	50.40	51.25	16868964
2018-06-08	50.41	51.22	50.23	51.15	9953685
2018-06-11	51.20	51.22	49.56	49.89	18725485
2018-06-12	50.07	50.88	49.83	50.86	17236772
2018-06-13	50.30	51.59	50.25	50.98	17174088
2018-06-14	50.99	51.04	49.62	49.69	16482523
2018-06-15	49.16	49.70	48.76	49.31	23243800
2018-06-18	48.88	49.00	48.15	48.32	13780941
2018-06-19	47.56	48.81	47.20	48.55	13586351
2018-06-20	48.75	48.98	48.14	48.58	9735853
2018-06-21	49.59	49.79	48.66	48.99	13209348
2018-06-22	49.40	49.40	47.73	47.96	13200531
2018-06-25	47.00	47.33	46.08	46.71	14442793
2018-06-26	47.16	47.30	46.56	46.67	14748320
2018-06-27	46.92	47.19	45.20	45.25	14900221
2018-06-28	44.96	45.49	44.57	45.29	13760424
2018-06-29	45.73	46.82	45.69	46.19	15112231
2018-07-02	45.10	45.71	44.92	45.68	11042942
2018-07-03	45.76	45.88	44.74	44.80	7538522
2018-07-05	45.41	45.68	44.99	45.44	8950714
2018-07-06	45.46	46.22	44.89	46.13	11467621
2018-07-09	46.26	46.65	45.52	46.52	9727704
2018-07-10	46.53	46.92	46.26	46.74	8801991
2018-07-11	46.05	46.22	44.98	45.20	13332963
2018-07-12	45.34	45.89	45.34	45.68	9735426
2018-07-13	45.59	46.23	45.50	46.13	6349696
2018-07-16	46.04	46.66	45.96	46.31	7228530
2018-07-17	45.95	47.46	45.95	47.30	9692752
2018-07-18	48.97	49.15	47.84	48.28	15309263
2018-07-19	47.71	48.00	46.56	46.67	11481075
2018-07-20	46.67	47.10	46.21	46.76	7793579
2018-07-23	46.30	46.54	45.43	46.43	7364275
2018-07-24	46.61	47.27	45.83	45.91	10903345
2018-07-25	45.79	46.07	45.13	45.96	9282833
2018-07-26	46.00	47.31	45.97	47.17	11637455
2018-07-27	48.63	49.48	47.88	48.30	17601085
2018-07-30	48.28	48.43	47.61	47.91	9305429
2018-07-31	48.36	49.06	48.16	48.63	10816406
2018-08-01	48.89	48.97	47.77	47.97	8326592
2018-08-02	47.39	48.83	47.11	48.11	9371711
2018-08-03	48.19	48.86	47.85	48.84	7032701
2018-08-06	49.08	49.79	48.90	49.48	8555009
2018-08-07	49.79	49.97	49.08	49.63	7530567
2018-08-08	49.60	50.39	49.45	50.18	8459435
2018-08-09	48.96	49.58	48.16	49.16	9514932
2018-08-10	48.18	48.66	47.91	48.13	8088784
2018-08-13	48.06	48.60	47.66	48.25	6436616
2018-08-14	48.42	48.89	48.23	48.38	6879794
2018-08-15	47.85	48.10	47.17	47.51	10296214
2018-08-16	47.99	48.23	47.15	47.43	13733112
2018-08-17	44.77	44.82	42.62	43.77	52584209
2018-08-20	43.80	44.15	43.02	43.53	15056137
2018-08-21	43.34	44.23	42.85	43.76	15570841
2018-08-22	43.52	43.55	42.97	42.99	11214269
2018-08-23	42.81	43.30	42.65	42.79	9504400
2018-08-24	42.84	43.06	42.52	42.73	8294746
2018-08-27	42.96	44.20	42.75	43.75	12581324
2018-08-28	43.23	43.64	42.95	43.40	13190538
2018-08-29	43.31	43.38	42.86	43.10	14226359
2018-08-30	42.90	43.50	42.89	43.14	10122318
2018-08-31	43.12	43.30	42.83	43.02	9982189
2018-09-04	42.84	43.00	42.05	42.62	15147360
2018-09-05	42.30	42.58	41.92	42.50	15022488
2018-09-06	41.98	42.20	40.24	40.27	22590488
2018-09-07	40.00	40.40	39.63	39.85	11910089
2018-09-10	40.10	40.28	39.40	39.60	15560735
2018-09-11	39.14	39.46	38.51	39.18	14716704
2018-09-12	38.13	38.76	37.39	38.39	17214767
2018-09-13	38.78	39.15	38.62	38.89	13402905
2018-09-14	38.91	39.58	38.88	39.10	10359178
2018-09-17	38.95	39.17	38.64	38.70	10794457
2018-09-18	38.85	39.43	38.77	39.19	9846287
2018-09-19	39.39	39.47	38.85	39.04	8213411
2018-09-20	39.28	39.84	39.18	39.39	12464240
2018-09-21	39.33	39.96	39.15	39.63	20729489
2018-09-24	39.24	39.50	38.86	39.10	10678815
2018-09-25	39.15	39.23	38.51	38.58	9222511
2018-09-26	38.10	38.87	38.08	38.26	10927959
2018-09-27	38.31	38.74	38.07	38.35	7146395
2018-09-28	38.27	39.34	38.12	38.65	11751213
2018-10-01	38.50	38.77	38.05	38.34	10336989
2018-10-02	38.33	39.36	38.17	38.90	9626512
2018-10-03	39.15	39.65	38.69	38.92	7441693
2018-10-04	38.57	38.71	37.50	37.89	12199141
2018-10-05	37.82	38.05	36.98	37.24	9790160
2018-10-08	37.00	37.30	36.31	36.59	10259517
2018-10-09	36.53	36.58	35.69	35.72	13392674
2018-10-10	35.00	35.69	34.09	34.43	23974649
2018-10-11	34.36	34.80	32.78	32.79	31702133
2018-10-12	33.85	34.34	33.33	33.69	16781796
2018-10-15	33.44	33.85	33.05	33.43	10151015
2018-10-16	33.90	34.80	33.72	34.76	11705458
2018-10-17	36.02	36.08	34.89	34.96	15149171
2018-10-18	34.80	34.89	33.77	33.92	12345718
2018-10-19	34.17	34.81	33.89	34.29	14616465
2018-10-22	34.39	34.54	33.15	33.53	13210064
2018-10-23	32.11	33.94	32.11	33.52	16111616
2018-10-24	33.10	33.61	31.78	31.81	14457683
2018-10-25	32.21	32.94	32.09	32.64	12494844
2018-10-26	31.71	32.99	31.57	32.36	13317229
2018-10-29	32.65	32.75	30.53	31.12	14150426
2018-10-30	31.20	32.46	31.10	32.42	15142342
2018-10-31	32.90	33.26	32.22	32.88	12942914
2018-11-01	32.98	35.45	32.91	35.35	14184187
2018-11-02	35.81	36.02	34.72	35.27	11959729
2018-11-05	35.32	35.39	33.75	34.32	7785301
2018-11-06	34.16	34.92	34.10	34.87	6816354
2018-11-07	35.26	35.27	34.53	35.25	11028834
2018-11-08	34.80	35.62	34.75	34.94	9029932
2018-11-09	34.50	34.63	33.83	34.28	11136386
2018-11-12	33.73	33.80	32.46	32.62	10618005
2018-11-13	32.95	34.06	32.70	33.49	11847527
2018-11-14	33.80	34.39	33.20	33.58	9513534
2018-11-15	33.32	35.50	33.24	35.02	15175711
2018-11-16	32.15	35.82	32.07	35.40	28075252
2018-11-19	35.24	35.67	34.28	34.42	15052129
2018-11-20	33.34	36.92	33.14	35.77	25487053
2018-11-21	36.17	36.28	35.13	35.19	11659631
2018-11-23	34.86	35.61	34.80	35.05	5203199
2018-11-26	35.57	36.05	35.13	36.01	11741184
2018-11-27	35.65	36.60	35.37	36.00	11117798
2018-11-28	36.36	37.13	35.55	37.11	12038829
2018-11-29	36.79	37.09	36.28	36.54	7934255
2018-11-30	36.47	37.28	36.33	37.28	13387032
2018-12-03	38.30	38.64	37.78	38.34	14370461
2018-12-04	38.00	38.07	35.15	35.43	21733036
2018-12-06	34.63	34.88	33.98	34.69	17391745
2018-12-07	34.45	34.83	33.59	33.64	15636743
2018-12-10	33.64	34.31	33.45	34.17	10337813
2018-12-11	34.76	35.38	33.96	34.02	13436876
2018-12-12	34.59	34.99	33.95	34.20	11895523
2018-12-13	34.45	34.49	33.54	33.71	9675687
2018-12-14	33.19	33.51	32.63	32.65	10822900
2018-12-17	32.52	33.76	32.52	32.67	12262149
2018-12-18	33.07	34.32	32.89	33.28	13636650
2018-12-19	32.73	33.76	31.36	31.53	14660018
2018-12-20	31.90	32.25	30.78	30.90	16178261
2018-12-21	30.89	31.83	30.25	30.31	24878449
2018-12-24	30.00	30.32	28.96	28.99	10464918
2018-12-26	29.38	30.67	28.79	30.64	13325637
2018-12-27	30.22	31.57	30.12	31.55	10920213
2018-12-28	31.66	33.06	31.66	32.38	13043225
2018-12-31	32.71	33.00	32.20	32.74	9697064
2019-01-02	32.04	33.79	32.00	33.48	11106343
2019-01-03	32.73	33.25	31.48	31.54	21580709
2019-01-04	32.26	33.85	32.21	33.70	15631771
2019-01-07	33.80	34.80	33.64	34.30	13868845
2019-01-08	34.72	34.72	32.67	32.91	12485267
2019-01-09	33.32	34.84	33.29	34.30	11757089
2019-01-10	34.08	34.82	33.89	34.76	7573577
2019-01-11	34.42	35.32	34.19	34.78	6449679
2019-01-14	34.19	34.30	33.41	33.86	9552417
2019-01-15	34.09	34.33	33.40	33.75	6593914
2019-01-16	33.92	34.27	33.56	33.64	6778947
2019-01-17	33.50	34.71	33.25	34.54	10260695
2019-01-18	34.96	36.32	34.63	35.71	11332673
2019-01-22	35.32	35.37	34.12	34.44	10047367
2019-01-23	34.71	34.94	33.71	34.31	9560203
2019-01-24	36.18	37.92	36.01	37.82	21529913
2019-01-25	38.53	39.48	38.31	39.19	17553661
2019-01-28	37.62	38.95	37.52	38.70	12459608
2019-01-29	39.27	39.35	37.84	38.20	8754569
2019-01-30	38.61	40.00	38.49	39.60	12546186
2019-01-31	39.28	39.75	38.72	39.08	11588866
2019-02-01	39.08	39.97	39.08	39.31	11091030
2019-02-04	39.16	39.31	38.45	38.90	12458413
2019-02-05	38.88	39.29	38.60	39.12	13240190
2019-02-06	39.29	40.71	39.20	40.28	21058321
2019-02-07	39.73	40.33	39.56	39.92	13395629
2019-02-08	39.30	39.80	38.73	39.78	9891633
2019-02-11	39.97	40.19	39.33	39.90	9969547
2019-02-12	40.38	40.89	40.28	40.69	8911886
2019-02-13	40.96	41.24	40.72	40.85	10134166
2019-02-14	40.70	41.22	40.51	40.71	13938398
2019-02-15	40.00	40.20	38.59	39.10	22396286
2019-02-19	39.00	39.71	39.00	39.30	12353083
2019-02-20	39.15	39.36	38.88	39.00	9575857
2019-02-21	39.00	39.26	38.53	38.83	7178769
2019-02-22	38.89	39.44	38.80	39.43	8149656
2019-02-25	39.92	40.08	39.62	39.66	8064793
2019-02-26	39.53	39.87	39.48	39.58	6159319
2019-02-27	39.30	39.32	38.30	38.78	14038518
2019-02-28	38.48	38.61	37.92	38.34	9785071
2019-03-01	38.66	38.94	38.06	38.56	7852887
2019-03-04	38.97	40.18	38.41	39.08	20810690
2019-03-05	39.18	39.25	38.76	38.93	12449142
2019-03-06	38.88	38.94	37.66	38.07	12557776
2019-03-07	37.95	37.95	37.05	37.57	9831733
2019-03-08	36.84	37.84	36.80	37.74	8174435
2019-03-11	37.95	38.89	37.81	38.51	7199520
2019-03-12	38.70	39.03	38.32	38.71	6267672
2019-03-13	38.94	39.10	38.56	38.60	6404409
2019-03-14	38.70	39.83	38.70	38.93	9491100
2019-03-15	39.35	41.03	39.30	40.39	23021455
2019-03-18	40.41	40.71	39.91	40.00	7670758
2019-03-19	40.20	40.74	40.18	40.37	7134477
2019-03-20	40.38	40.62	39.36	39.57	7772419
2019-03-21	39.79	41.99	39.78	41.33	13135688
2019-03-22	41.04	41.21	39.81	39.86	9468291
2019-03-25	39.69	40.13	39.07	39.40	6710168
2019-03-26	39.83	40.48	39.19	39.63	8138050
2019-03-27	39.67	39.91	38.57	38.93	7737550
2019-03-28	38.92	39.20	38.24	38.51	8298258
2019-03-29	39.06	39.85	39.00	39.66	9221519
2019-04-01	40.30	41.17	40.21	41.13	11731010
2019-04-02	41.00	41.22	40.61	40.99	8688625
2019-04-03	41.66	43.01	41.62	42.43	13204805
2019-04-04	42.07	42.83	42.02	42.62	8472810
2019-04-05	43.00	43.39	42.69	43.04	8502898
2019-04-08	42.93	43.01	42.11	42.92	6314180
2019-04-09	42.55	42.60	41.66	42.01	7412510
2019-04-10	41.91	42.34	41.73	42.17	5442592
2019-04-11	42.43	42.94	42.29	42.47	6577569
2019-04-12	43.00	43.36	42.77	42.99	4923546
2019-04-15	42.75	43.13	42.33	42.71	5739305
2019-04-16	43.10	44.15	43.05	43.72	9881414
2019-04-17	44.35	44.53	43.57	43.89	8290885
2019-04-18	44.01	44.27	43.79	43.95	6122096
2019-04-22	43.86	43.98	43.27	43.79	4672174
2019-04-23	43.80	43.99	43.40	43.83	6703881
2019-04-24	43.91	45.64	43.88	44.46	10613300
2019-04-25	45.16	45.75	44.30	44.45	9547002
2019-04-26	43.60	44.71	43.33	44.66	7204087
2019-04-29	44.57	44.91	44.20	44.24	5847251
2019-04-30	44.15	44.58	43.72	44.07	10447154
2019-05-01	44.04	44.67	43.38	43.38	9388108
2019-05-02	43.18	44.25	42.86	43.70	12709051
2019-05-03	44.03	44.15	43.61	43.96	7375613
2019-05-06	42.41	43.15	41.79	43.11	11824253
2019-05-07	42.26	42.42	41.20	42.05	9898321
2019-05-08	41.70	42.20	41.26	41.58	7709165
2019-05-09	40.77	41.19	39.85	40.94	11580613
2019-05-10	40.82	41.19	39.79	40.80	9025471
2019-05-13	39.26	39.64	38.67	39.09	10725058
2019-05-14	39.53	40.39	39.40	40.01	8370277
2019-05-15	40.41	41.86	40.11	41.50	12050984
2019-05-16	41.30	42.19	40.96	41.66	11932487
2019-05-17	43.35	44.36	42.57	42.70	20218164
2019-05-20	41.80	42.76	40.22	40.35	21371762
2019-05-21	41.18	41.36	40.82	41.27	8949861
2019-05-22	40.75	40.88	40.15	40.49	5897455
2019-05-23	39.65	40.08	39.15	39.94	8459814
2019-05-24	40.27	40.40	39.45	39.50	8541760
2019-05-28	39.81	40.03	39.00	39.01	10715581
2019-05-29	38.72	39.55	38.40	39.37	10137127
2019-05-30	39.45	40.40	39.29	39.75	7491657
2019-05-31	39.20	39.50	38.68	38.69	8394926
2019-06-03	38.97	39.66	38.54	38.78	7795295
2019-06-04	39.52	40.65	39.28	40.42	14138929
2019-06-05	40.80	41.17	40.16	40.59	10143486
2019-06-06	40.54	41.49	40.49	41.38	8101730
2019-06-07	41.60	41.88	41.08	41.51	6391263
2019-06-10	42.00	43.55	41.79	43.14	9651670
2019-06-11	43.91	44.55	43.64	43.75	10536525
2019-06-12	42.64	42.69	41.36	41.50	10059790
2019-06-13	41.61	42.02	41.15	41.65	6979452
2019-06-14	40.96	41.49	40.56	41.23	7695082
2019-06-17	41.11	41.20	40.24	40.50	12453319
2019-06-18	40.93	42.60	40.84	42.31	11291800
2019-06-19	42.69	42.84	42.24	42.53	9333080
2019-06-20	43.74	43.99	43.00	43.21	8633349
2019-06-21	42.90	43.20	42.61	42.96	12096425
2019-06-24	42.91	42.93	42.24	42.33	10997071
2019-06-25	42.25	42.70	41.90	41.98	9637916
2019-06-26	43.00	43.80	42.93	43.58	10023943
2019-06-27	43.89	44.87	43.79	44.69	8894448
2019-06-28	45.13	45.39	44.68	44.91	15599720
2019-07-01	46.63	47.55	45.22	45.68	11475932
2019-07-02	45.11	45.22	44.12	44.66	13869042
2019-07-03	44.52	44.78	44.36	44.67	5559091
2019-07-05	44.24	44.42	43.56	43.98	6618191
2019-07-08	43.16	43.75	43.06	43.45	9733012
2019-07-09	43.23	44.06	42.88	43.97	12432619
2019-07-10	44.50	45.43	44.45	44.72	7184698
2019-07-11	45.07	45.37	44.37	45.28	8128518
2019-07-12	45.36	46.55	45.36	46.51	9030857
2019-07-15	46.85	47.43	45.92	46.28	6723387
2019-07-16	46.00	46.23	45.50	46.01	6671096
2019-07-17	46.26	46.47	45.62	46.22	8459934
2019-07-18	46.47	48.64	46.38	48.17	14577891
2019-07-19	48.31	48.49	47.66	47.81	9415245
2019-07-22	49.32	50.80	49.21	50.73	21606446
2019-07-23	50.64	51.32	50.12	51.03	10063926
2019-07-24	50.99	52.42	50.76	52.14	11289791
2019-07-25	51.72	51.79	50.67	50.82	8300988
2019-07-26	50.89	51.10	50.46	50.74	5737709
2019-07-29	50.46	50.77	50.06	50.67	4485653
2019-07-30	50.06	51.05	49.91	50.73	4666303
2019-07-31	50.53	50.59	48.69	49.37	8334837
2019-08-01	49.44	51.05	47.91	48.47	11076755
2019-08-02	48.00	48.40	47.19	47.55	8093891
2019-08-05	46.20	46.20	44.97	45.46	12069931
2019-08-06	46.42	46.97	45.68	46.33	7428271
2019-08-07	46.04	46.86	45.75	46.68	7591370
2019-08-08	47.09	47.95	46.89	47.86	6122892
2019-08-09	47.54	47.54	46.56	47.15	5293173
2019-08-12	46.98	47.09	46.23	46.46	7105235
2019-08-13	46.43	48.25	46.07	48.06	9162331
2019-08-14	46.95	47.25	46.39	46.71	7212301
2019-08-15	47.00	47.31	46.50	47.16	10962138
2019-08-16	45.96	46.99	44.62	46.63	17870792
2019-08-19	47.60	47.93	46.80	47.10	8861112
2019-08-20	46.93	47.14	46.51	46.73	7753815
2019-08-21	47.20	47.52	46.73	46.83	5198369
2019-08-22	47.14	47.28	46.44	47.03	4280682
2019-08-23	46.51	46.84	44.82	45.12	11616331
2019-08-26	46.00	46.17	45.44	45.61	5715187
2019-08-27	46.00	46.24	45.11	45.51	5926887
2019-08-28	45.40	46.04	44.88	45.90	4811489
2019-08-29	46.66	47.42	46.63	47.31	6786670
2019-08-30	47.55	48.09	47.39	48.02	7820358
2019-09-03	47.64	47.77	47.16	47.61	7145753
2019-09-04	48.57	49.56	48.40	49.51	10227852
2019-09-05	50.46	51.73	50.27	50.35	10415877
2019-09-06	50.47	50.50	49.80	50.10	6913666
2019-09-09	50.29	50.80	49.96	50.66	6653765
2019-09-10	50.38	50.49	49.62	50.19	7304000
2019-09-11	50.43	51.57	50.01	51.56	8100369
2019-09-12	51.65	51.86	51.04	51.25	6251842
2019-09-13	51.74	51.98	51.04	51.35	6052724
2019-09-16	50.73	51.48	50.28	50.92	5164314
2019-09-17	50.55	51.26	50.43	51.20	5478739
2019-09-18	51.26	52.10	51.03	52.09	7924463
2019-09-19	52.49	52.62	51.37	51.68	6048521
2019-09-20	51.90	52.02	50.87	50.96	11651466
2019-09-23	50.85	51.97	50.80	51.76	5474049
2019-09-24	52.02	52.58	50.87	51.16	7090554
2019-09-25	50.65	52.12	50.50	51.93	5488284
2019-09-26	52.17	52.46	51.81	52.15	4912909
2019-09-27	51.12	51.46	49.15	49.43	11206261
2019-09-30	49.75	50.22	49.26	49.90	6780365
2019-10-01	50.41	51.00	49.78	50.02	7746018
2019-10-02	49.37	49.88	49.21	49.46	6563804
2019-10-03	49.42	49.77	48.78	49.64	7082515
2019-10-04	50.01	50.90	49.89	50.88	4620605
2019-10-07	50.82	51.11	50.58	50.65	5482744
2019-10-08	50.15	50.28	49.08	49.31	5722592
2019-10-09	50.12	51.17	50.00	50.84	6362242
2019-10-10	50.67	51.60	50.64	51.01	5368631
2019-10-11	52.16	52.39	51.71	51.75	6823720
2019-10-14	51.81	52.13	51.79	51.94	3429704
2019-10-15	52.07	53.14	51.88	52.91	8063938
2019-10-16	51.88	52.80	51.35	51.56	8456280
2019-10-17	52.46	53.25	51.84	52.14	5159955
2019-10-18	52.22	52.41	51.04	51.68	6419103
2019-10-21	52.19	52.71	51.99	52.64	5973262
2019-10-22	52.65	52.71	51.94	51.98	4484021
2019-10-23	51.29	51.45	50.24	50.53	8608126
2019-10-24	52.94	55.12	52.75	55.07	18723030
2019-10-25	54.90	55.84	54.53	55.72	8568345
2019-10-28	56.03	57.29	56.00	56.95	8755202
2019-10-29	56.68	57.09	55.40	55.52	6354593
2019-10-30	55.33	55.44	54.67	55.21	4247462
2019-10-31	55.19	55.19	53.56	54.26	6741838
2019-11-01	54.93	55.47	54.41	55.46	5899037
2019-11-04	56.02	56.40	55.34	55.74	4152542
2019-11-05	56.09	56.29	55.57	55.88	3857929
2019-11-06	55.60	55.88	54.91	55.82	3965867
2019-11-07	56.31	56.49	55.63	55.94	4487535
2019-11-08	55.70	56.14	55.13	56.03	3313903
2019-11-11	55.77	56.73	55.55	56.59	5651305
2019-11-12	57.00	57.25	56.20	56.42	5118063
2019-11-13	56.11	57.39	56.01	57.12	5712885
2019-11-14	57.14	57.20	56.51	56.96	8305853
2019-11-15	60.33	62.92	60.22	62.06	28391526
2019-11-18	61.89	63.07	61.36	62.35	10413290
2019-11-19	62.29	62.67	60.85	60.94	9887589
2019-11-20	60.03	60.43	59.09	59.65	12045741
2019-11-21	56.64	58.45	55.65	56.44	13935308
2019-11-22	56.56	57.14	55.44	55.94	8627714
2019-11-25	56.62	58.42	56.56	58.28	11194841
2019-11-26	58.27	58.42	57.08	57.57	10256637
2019-11-27	57.89	58.39	57.74	58.29	5703005
2019-11-29	58.09	58.30	57.72	57.90	2905829
2019-12-02	58.14	58.14	56.48	56.70	6161355
2019-12-03	55.18	55.91	54.95	55.34	7762747
2019-12-04	56.41	56.54	55.59	56.09	6564594
2019-12-05	56.33	56.53	55.65	55.84	5292329
2019-12-06	56.75	57.49	56.48	56.60	6033535
2019-12-09	57.12	57.23	56.55	56.60	4750359
2019-12-10	57.17	57.17	56.46	56.62	6330163
2019-12-11	56.82	59.13	56.70	59.04	8840937
2019-12-12	59.02	60.48	59.01	60.36	9285907
2019-12-13	60.01	60.81	59.78	59.87	6172672
2019-12-16	61.00	61.43	59.93	59.96	6430827
2019-12-17	60.45	60.90	60.23	60.79	7848028
2019-12-18	60.82	61.41	60.37	60.38	6529503
2019-12-19	60.57	60.70	59.88	60.67	6764975
2019-12-20	61.21	61.98	60.70	61.81	15663075
2019-12-23	61.95	62.00	61.03	61.08	5842104
2019-12-24	61.37	61.52	60.94	61.50	1624148
2019-12-26	61.61	61.68	61.04	61.31	2960848
2019-12-27	61.59	61.68	60.83	61.17	3315350
2019-12-30	61.35	61.38	60.19	60.93	3566742
2019-12-31	60.68	61.08	60.10	61.04	3878974
2020-01-02	62.00	62.65	61.70	62.20	6289207
2020-01-03	60.69	61.73	60.56	61.21	5416193
2020-01-06	59.85	60.46	59.30	59.89	8588868
2020-01-07	60.27	62.10	60.14	61.62	8002207
2020-01-08	61.70	62.20	61.25	61.58	4364451
2020-01-09	62.20	62.85	61.21	61.97	5713547
2020-01-10	62.53	62.71	61.20	61.47	4456534
2020-01-13	61.48	61.95	61.34	61.81	4112445
2020-01-14	62.09	63.55	62.08	62.35	8003042
2020-01-15	62.30	62.37	61.35	61.93	6314386
2020-01-16	62.59	63.23	62.47	63.21	5733795
2020-01-17	63.79	63.81	62.53	62.85	6327840
2020-01-21	62.74	63.89	62.65	63.20	5777443
2020-01-22	63.70	64.60	63.62	63.89	5598714
2020-01-23	64.13	64.26	63.13	63.89	6540695
2020-01-24	64.80	64.93	61.61	62.00	8007737
2020-01-27	59.95	60.45	58.82	59.05	9350583
2020-01-28	59.76	60.35	58.92	60.19	6228135
2020-01-29	60.07	60.66	59.49	59.82	6532570
2020-01-30	61.54	62.03	59.42	60.25	9656093
2020-01-31	59.82	59.85	57.53	57.99	10132161
2020-02-03	58.68	60.25	58.66	59.72	7850022
2020-02-04	61.41	63.65	61.20	63.01	12322095
2020-02-05	63.98	64.45	62.87	63.80	8252083
2020-02-06	64.02	64.16	63.05	63.19	4870591
2020-02-07	62.84	62.98	61.63	61.71	6093168
2020-02-10	61.08	62.96	61.08	62.92	5121109
2020-02-11	63.60	64.70	63.34	64.45	6203824
2020-02-12	64.93	65.68	64.62	65.37	11592173
2020-02-13	66.75	69.44	65.95	67.37	21742726
2020-02-14	67.46	67.90	66.55	66.85	8103993
2020-02-18	64.23	66.00	63.85	65.16	10218491
2020-02-19	66.50	67.74	66.27	67.41	8502634
2020-02-20	67.00	67.35	65.22	66.40	7535934
2020-02-21	65.91	66.13	63.63	64.27	9660153
2020-02-24	61.13	61.85	60.40	61.08	11223689
2020-02-25	61.92	62.28	58.48	58.86	9942547
2020-02-26	59.58	60.76	59.31	59.81	10855351
2020-02-27	57.20	58.50	56.40	57.00	15746188
2020-02-28	54.19	58.18	54.08	58.12	14945271
2020-03-02	58.70	60.19	57.00	60.16	10795212
2020-03-03	59.97	61.38	57.56	58.04	14036618
2020-03-04	59.44	60.65	58.27	60.52	7925764
2020-03-05	58.56	60.44	58.26	59.13	9842549
2020-03-06	57.00	58.48	56.25	57.79	8958735
2020-03-09	52.81	55.33	52.00	52.07	10305890
2020-03-10	54.40	56.17	52.57	56.17	10107411
2020-03-11	54.28	54.99	51.41	52.49	12977850
2020-03-12	48.78	50.36	45.10	45.11	18043724
2020-03-13	48.67	51.23	45.35	50.89	15539265
2020-03-16	44.05	46.70	40.41	40.53	13762985
2020-03-17	41.76	46.07	39.77	44.86	16361231
2020-03-18	40.57	41.76	36.64	39.18	18870019
2020-03-19	38.68	42.07	36.86	40.19	13066570
2020-03-20	41.49	43.26	37.80	37.99	13967138
2020-03-23	38.64	41.54	37.92	40.17	15138428
2020-03-24	44.24	46.24	43.03	45.14	16338454
2020-03-25	44.93	48.22	43.77	44.73	11550731
2020-03-26	46.23	49.39	45.34	49.20	11869403
2020-03-27	47.70	48.13	44.84	45.05	10624183
2020-03-30	45.40	47.51	45.33	47.30	7839167
2020-03-31	47.17	47.28	45.15	45.82	11068717
2020-04-01	43.83	46.18	42.83	43.30	10665913
2020-04-02	42.50	44.46	42.13	43.24	8764565
2020-04-03	43.46	43.62	41.58	42.28	9488550
2020-04-06	44.84	46.45	44.64	46.15	12046450
2020-04-07	48.00	48.97	46.30	47.56	11962593
2020-04-08	48.63	51.62	48.52	51.46	14428958
2020-04-09	52.00	52.74	48.68	49.59	11659104
2020-04-13	49.30	49.97	48.37	49.88	5750047
2020-04-14	51.41	52.84	51.08	52.47	8025517
2020-04-15	51.31	51.31	49.75	50.37	7206676
2020-04-16	51.87	52.57	50.80	52.23	8878072
2020-04-17	53.64	53.90	52.27	53.20	9367590
2020-04-20	52.10	52.49	50.61	50.63	7041189
2020-04-21	49.90	50.05	48.21	48.33	9359637
2020-04-22	50.10	52.43	49.81	52.11	7790213
2020-04-23	51.75	52.22	50.59	50.90	9048275
2020-04-24	51.22	51.88	49.94	51.74	7665048
2020-04-27	52.50	52.72	50.65	51.03	6587434
2020-04-28	51.91	52.12	50.26	50.42	7759524
2020-04-29	51.83	54.65	51.42	54.34	8946250
2020-04-30	53.45	53.88	49.64	49.68	14456993
2020-05-01	48.08	48.36	46.37	46.89	13583130
2020-05-04	46.56	47.64	46.22	47.58	7798029
2020-05-05	48.83	50.75	48.53	48.85	8220563
2020-05-06	49.99	51.16	49.54	50.50	8594562
2020-05-07	51.46	51.80	50.91	51.25	6645646
2020-05-08	52.41	53.89	52.24	53.81	8089548
2020-05-11	54.13	54.41	53.37	54.01	8211460
2020-05-12	54.40	54.59	52.31	52.33	7479010
2020-05-13	52.50	52.86	50.40	51.49	8696554
2020-05-14	50.75	54.65	49.66	54.43	15838955
2020-05-15	53.16	53.47	51.17	52.04	20755933
2020-05-18	53.53	54.65	52.41	54.36	11300624
2020-05-19	54.50	57.00	54.03	55.47	10535645
2020-05-20	56.50	58.16	56.32	56.88	9824053
2020-05-21	56.84	56.92	54.85	55.02	7467173
2020-05-22	55.02	55.17	53.72	54.39	7121020
2020-05-26	56.31	56.71	54.96	55.14	7757569
2020-05-27	55.59	56.44	53.32	56.40	9071585
2020-05-28	56.12	56.68	54.35	54.67	7239260
2020-05-29	55.00	56.38	54.46	56.18	10820226
2020-06-01	55.63	56.47	55.19	55.69	5377115
2020-06-02	56.00	56.22	54.75	55.79	6998693
2020-06-03	56.69	58.25	56.41	57.81	8026744
2020-06-04	57.16	59.20	57.10	58.13	7456860
2020-06-05	59.71	61.11	59.62	60.19	8349728
2020-06-08	59.93	60.47	59.09	59.90	5528660
2020-06-09	59.02	60.26	58.93	59.79	6184250
2020-06-10	60.20	60.57	59.46	59.86	5319825
2020-06-11	58.26	58.59	55.35	55.41	9386832
2020-06-12	57.51	58.01	54.97	56.55	8534153
2020-06-15	54.92	57.23	54.52	57.05	7222230
2020-06-16	58.96	60.13	57.90	58.54	9719139
2020-06-17	58.73	60.43	58.54	60.00	8338141
2020-06-18	59.57	60.72	59.57	60.38	5673980
2020-06-19	61.40	62.33	60.41	60.95	10086928
2020-06-22	60.52	61.39	59.58	61.27	5379935
2020-06-23	61.93	61.98	60.44	60.84	7264936
2020-06-24	60.33	60.89	59.15	59.97	7937250
2020-06-25	59.60	60.07	58.61	59.98	6298882
2020-06-26	59.57	60.14	58.01	58.38	12786506
2020-06-29	58.44	59.07	57.56	59.06	5035850
2020-06-30	59.12	60.94	59.07	60.45	6067624
2020-07-01	60.43	60.78	59.54	59.68	5305213
2020-07-02	60.50	61.65	60.34	61.00	5596111
2020-07-06	62.39	63.71	62.29	63.46	7776863
2020-07-07	63.38	63.83	62.03	62.18	5078196
2020-07-08	62.90	63.18	62.02	62.77	4045675
2020-07-09	63.08	63.70	62.24	63.49	6155929
2020-07-10	63.28	63.49	62.05	62.59	5899163
2020-07-13	63.01	63.78	61.41	61.51	6178740
2020-07-14	60.80	62.63	60.07	62.54	6297457
2020-07-15	62.75	62.84	61.30	62.10	5226458
2020-07-16	61.61	62.62	61.50	62.34	3934305
2020-07-17	62.85	62.85	61.95	62.30	4585216
2020-07-20	62.61	63.90	61.88	63.73	5017027
2020-07-21	64.12	64.84	63.26	63.81	5836686
2020-07-22	63.58	64.61	63.52	64.22	5027849
2020-07-23	64.33	65.33	63.20	63.63	5351832
2020-07-24	60.37	61.35	59.62	60.62	11040982
2020-07-27	61.63	63.07	61.11	63.01	7194708
2020-07-28	62.53	62.95	61.90	62.30	4565741
2020-07-29	62.67	63.66	62.17	63.25	4621405
2020-07-30	63.23	64.43	62.99	64.42	5525019
2020-07-31	64.79	64.79	63.12	64.33	5901236
2020-08-03	64.79	65.59	64.68	65.01	5540739
2020-08-04	65.00	65.20	64.18	64.85	5190185
2020-08-05	64.87	65.25	64.42	64.87	4574091
2020-08-06	63.87	64.17	62.60	63.61	7395898
2020-08-07	63.69	65.01	62.78	63.57	7124232
2020-08-10	63.65	65.28	63.62	65.24	7386983
2020-08-11	65.32	66.12	64.23	64.46	7608649
2020-08-12	64.99	66.67	64.70	66.50	6177867
2020-08-13	66.36	66.60	64.61	65.07	10684354
2020-08-14	67.39	69.90	66.50	67.62	23421915
2020-08-17	68.10	68.23	66.77	66.94	6883006
2020-08-18	67.39	67.39	66.07	66.43	6166721
2020-08-19	66.57	66.73	65.69	65.87	4979510
2020-08-20	64.71	64.82	63.28	63.79	8307751
2020-08-21	63.10	63.28	61.92	62.27	11150608
2020-08-24	63.36	63.80	62.68	63.74	8366548
2020-08-25	64.11	64.65	63.43	64.05	5157230
2020-08-26	64.05	64.26	63.49	63.76	5965129
2020-08-27	64.29	64.29	61.29	62.03	8917799
2020-08-28	62.06	63.10	61.97	63.07	5206045
2020-08-31	62.44	62.61	61.42	61.60	6454221
2020-09-01	61.98	62.10	61.23	61.89	7922675
2020-09-02	62.49	65.30	62.37	65.08	10802478
2020-09-03	64.19	64.37	61.05	61.46	11012979
2020-09-04	61.21	61.83	58.55	60.96	14688155
2020-09-08	57.07	57.79	55.32	55.63	20934765
2020-09-09	56.61	56.98	54.51	55.20	16267604
2020-09-10	55.60	56.25	54.94	55.12	10670524
2020-09-11	55.61	56.31	54.68	55.00	9203264
2020-09-14	56.23	57.12	56.12	56.46	8495715
2020-09-15	57.23	57.88	56.48	57.20	7209788
2020-09-16	57.49	58.20	56.38	56.47	8340864
2020-09-17	54.82	56.63	54.69	56.34	7098656
2020-09-18	56.79	56.80	55.20	56.15	11912995
2020-09-21	55.21	57.36	54.15	57.32	8494306
2020-09-22	57.96	58.11	56.71	57.89	7629281
2020-09-23	58.10	58.88	57.01	57.25	8831791
2020-09-24	56.94	58.82	56.76	57.79	6318534
2020-09-25	57.49	58.38	56.65	58.23	6542598
2020-09-28	58.28	59.85	58.25	59.36	8615960
2020-09-29	59.38	60.25	59.15	59.65	5427837
2020-09-30	59.43	60.18	58.99	59.45	9074380
2020-10-01	60.37	61.02	59.51	60.65	7542796
2020-10-02	59.09	59.66	58.19	58.21	7103905
2020-10-05	58.93	60.63	58.76	60.60	6694647
2020-10-06	60.33	62.16	60.17	60.40	6947868
2020-10-07	61.50	61.79	60.92	61.12	5335383
2020-10-08	61.70	62.70	61.37	62.60	5411867
2020-10-09	63.29	63.81	63.06	63.29	6367103
2020-10-12	64.06	65.12	63.98	64.68	7021872
2020-10-13	65.24	65.42	64.16	64.69	7189885
2020-10-14	64.90	65.18	63.43	63.98	5824029
2020-10-15	62.40	63.69	62.02	63.51	6397398
2020-10-16	63.76	63.93	62.41	63.00	6841070
2020-10-19	63.17	63.62	61.81	62.05	5757543
2020-10-20	62.67	63.01	62.02	62.26	4479873
2020-10-21	62.40	62.86	61.91	62.11	6188889
2020-10-22	61.73	62.15	60.86	61.70	6014586
2020-10-23	61.70	62.17	60.66	60.95	6520098
2020-10-26	60.33	60.50	58.65	59.51	6715421
2020-10-27	59.78	59.99	58.77	58.83	4626324
2020-10-28	57.78	58.22	56.87	57.32	8976958
2020-10-29	57.23	60.23	56.95	59.50	6314380
2020-10-30	58.74	59.28	58.26	59.23	7338657
2020-11-02	59.95	60.48	59.53	60.33	7475407
2020-11-03	60.99	62.44	60.99	61.83	9967589
2020-11-04	63.44	65.19	62.13	64.86	9808323
2020-11-05	66.00	70.06	65.91	69.95	13118074
2020-11-06	68.90	70.86	68.35	70.53	8639662
2020-11-09	73.20	75.93	71.26	71.30	10154563
2020-11-10	70.95	71.49	69.10	69.39	8206498
2020-11-11	70.20	71.70	69.88	71.16	8071944
2020-11-12	70.86	71.15	69.43	69.80	8555129
2020-11-13	72.27	73.94	71.51	72.81	10182304
2020-11-16	72.97	74.53	72.58	74.48	8104390
2020-11-17	73.76	74.57	73.06	74.37	5460128
2020-11-18	74.69	76.67	74.59	75.71	10667679
2020-11-19	75.26	77.51	74.51	77.25	8990081
2020-11-20	77.20	78.57	76.68	76.73	7609745
2020-11-23	76.97	80.58	76.97	80.50	8809829
2020-11-24	81.00	83.14	79.82	82.95	9542024
2020-11-25	82.90	83.02	81.07	81.14	5518508
2020-11-27	81.81	83.53	81.68	82.66	3098229
2020-11-30	82.00	82.59	80.71	82.48	7543095
2020-12-01	83.05	84.62	82.88	84.27	7044074
2020-12-02	83.69	85.59	83.61	85.29	5272794
2020-12-03	85.74	87.03	85.69	86.10	4824985
2020-12-04	86.92	88.92	86.65	88.84	6876859
2020-12-07	89.27	89.46	87.82	89.14	5524095
2020-12-08	89.23	90.26	89.04	89.75	4702966
2020-12-09	89.57	90.10	87.18	87.82	7017779
2020-12-10	87.00	88.61	86.46	87.89	5731157
2020-12-11	87.05	88.59	86.59	88.30	5776367
2020-12-14	88.50	90.52	88.32	88.50	6425496
2020-12-15	89.90	90.61	87.95	88.47	6180768
2020-12-16	88.31	89.25	87.29	88.55	5808136
2020-12-17	89.13	89.24	87.13	87.50	5559640
2020-12-18	87.66	88.15	85.34	86.09	14603135
2020-12-21	84.39	86.53	83.80	86.41	5226564
2020-12-22	86.55	86.61	85.54	85.64	3901444
2020-12-23	86.30	86.50	83.96	84.03	4586080
2020-12-24	84.74	85.39	84.20	85.33	1409156
2020-12-28	86.37	86.74	84.56	84.87	3018471
2020-12-29	85.02	85.12	83.53	84.27	4518003
2020-12-30	85.38	87.57	85.16	86.98	6294301
2020-12-31	86.99	87.06	85.17	86.30	5716036
2021-01-04	87.24	89.30	86.15	86.87	8449949
2021-01-05	86.40	89.62	86.40	89.60	6987214
2021-01-06	88.29	91.90	88.28	90.83	9817978
2021-01-07	92.13	95.06	91.99	94.56	8784052
2021-01-08	96.29	97.80	94.88	95.56	9059720
2021-01-11	94.62	98.30	94.18	97.96	8359081
2021-01-12	98.53	100.87	98.20	100.01	7186079
2021-01-13	100.49	100.49	97.96	98.05	5309991
2021-01-14	102.83	106.60	102.70	105.80	11662982
2021-01-15	105.16	105.42	101.15	103.14	8981236
2021-01-19	105.10	109.58	104.39	109.22	9362201
2021-01-20	110.11	110.88	105.16	107.84	9925975
2021-01-21	109.11	109.28	106.27	107.97	7273779
2021-01-22	108.05	109.75	106.25	106.33	6207648
2021-01-25	107.51	110.10	107.00	108.12	8437795
2021-01-26	108.85	108.90	105.27	105.53	6029762
2021-01-27	102.10	104.06	98.08	98.58	9782747
2021-01-28	101.19	103.35	99.97	101.15	7432989
2021-01-29	100.23	100.46	96.07	96.68	7943425
2021-02-01	99.25	102.15	97.68	101.21	9083609
2021-02-02	102.99	103.94	101.77	103.59	5108557
2021-02-03	104.32	104.41	99.82	99.87	5399162
2021-02-04	100.21	103.73	100.21	103.24	6356334
2021-02-05	104.86	105.20	100.69	100.71	6349259
2021-02-08	101.85	106.25	101.76	106.19	6621431
2021-02-09	106.21	107.36	104.78	105.38	5769176
2021-02-10	106.94	108.20	105.03	105.88	5001713
2021-02-11	107.43	114.30	107.29	113.00	12147082
2021-02-12	113.00	117.82	111.69	116.70	8157465
2021-02-16	118.51	121.13	117.69	118.35	9260050
2021-02-17	116.46	117.06	112.09	115.71	7237096
2021-02-18	114.00	115.63	112.44	113.43	8239621
2021-02-19	121.61	124.50	118.90	119.46	21054135
2021-02-22	117.97	119.87	114.62	115.23	7850553
2021-02-23	112.86	117.80	110.69	116.14	9387863
2021-02-24	115.05	123.02	114.42	122.81	10098078
2021-02-25	121.17	121.22	113.60	113.93	11352792
2021-02-26	116.53	120.25	113.44	118.19	11626508
2021-03-01	121.18	122.48	119.46	122.25	7008040
2021-03-02	121.84	121.91	117.24	117.50	6505039
2021-03-03	118.28	119.85	115.10	115.44	7257143
2021-03-04	115.34	116.49	107.13	108.24	12433371
2021-03-05	111.59	114.34	105.65	113.45	9962705
2021-03-08	112.80	114.12	105.50	105.68	12091539
2021-03-09	110.26	114.95	109.41	114.22	12040811
2021-03-10	115.80	116.50	112.58	112.68	8820310
2021-03-11	117.26	117.85	115.64	117.19	7715517
2021-03-12	114.55	116.45	113.33	114.29	7426014
2021-03-15	114.63	115.43	113.10	114.88	7068801
2021-03-16	117.03	121.27	116.92	118.50	10383010
2021-03-17	116.19	121.14	114.90	119.90	8342614
2021-03-18	117.86	118.78	114.11	114.28	9044761
2021-03-19	114.51	117.06	112.14	114.86	13044677
2021-03-22	117.60	121.48	116.97	119.33	11318720
2021-03-23	119.90	120.20	115.56	116.38	8263821
2021-03-24	122.65	125.80	120.42	121.10	20252469
2021-03-25	118.76	120.48	116.22	119.72	10381612
2021-03-26	119.67	128.98	119.17	128.64	14036994
2021-03-29	127.04	127.83	123.47	125.71	10539574
2021-03-30	124.89	127.90	123.86	126.76	7970891
2021-03-31	129.97	135.50	129.00	133.60	18589548
2021-04-01	138.14	142.36	137.20	141.52	15929211
2021-04-05	145.50	146.00	141.74	143.05	14377393
2021-04-06	143.88	145.30	136.95	139.54	18004754
2021-04-07	140.25	141.87	136.82	139.14	13702741
2021-04-08	140.61	141.68	138.21	139.35	10237997
2021-04-09	138.32	140.18	137.49	138.91	9637207
2021-04-12	137.82	138.73	134.52	135.00	11147473
2021-04-13	136.63	136.99	133.20	135.10	8034306
2021-04-14	134.67	137.14	133.24	134.14	8134216
2021-04-15	136.00	136.14	132.85	134.41	8269392
2021-04-16	133.50	134.74	133.01	133.73	7686310
2021-04-19	133.39	135.28	128.70	130.89	12826374
2021-04-20	129.38	131.67	128.31	128.59	7583294
2021-04-21	130.14	135.16	129.00	135.05	12108821
2021-04-22	134.77	135.74	130.45	131.75	11483492
2021-04-23	133.49	135.17	132.75	134.86	8082300
2021-04-26	134.83	138.67	134.20	137.30	7927184
2021-04-27	138.15	138.25	135.55	136.78	5767364
2021-04-28	136.64	136.92	134.57	135.69	6172656
2021-04-29	137.25	137.60	133.09	135.39	6668375
2021-04-30	132.00	134.40	131.40	132.71	8691846
2021-05-03	134.25	135.61	131.70	132.85	7750181
2021-05-04	129.99	130.68	125.32	128.72	14199065
2021-05-05	131.73	132.52	128.76	130.29	7276634
2021-05-06	129.64	131.89	127.76	131.73	7270467
2021-05-07	132.55	134.10	131.64	132.95	7524772
2021-05-10	131.92	131.92	124.51	124.69	10471528
2021-05-11	120.00	124.34	117.62	123.55	15287779
2021-05-12	119.33	121.01	114.39	114.88	18648177
2021-05-13	118.49	121.47	117.89	119.92	14228038
2021-05-14	121.89	125.80	120.26	124.83	12422296
2021-05-17	122.00	123.62	120.37	123.57	9378982
2021-05-18	125.34	125.39	121.69	121.81	7536657
2021-05-19	118.42	125.08	117.79	124.80	10424174
2021-05-20	126.81	130.67	125.24	130.31	18239815
2021-05-21	129.85	130.69	127.02	128.66	14252355
2021-05-24	130.19	135.63	129.59	134.58	11405607
2021-05-25	136.45	139.15	135.94	137.50	12721008
2021-05-26	137.97	138.97	136.21	136.90	10577908
2021-05-27	135.94	138.19	135.84	137.82	10623446
2021-05-28	139.17	139.46	137.82	138.13	7189587
2021-06-01	139.00	142.12	137.26	138.21	8839275
2021-06-02	138.05	140.36	136.92	139.01	6401194
2021-06-03	137.40	138.03	135.09	136.38	8191949
2021-06-04	137.73	140.85	137.62	139.85	6662783
2021-06-07	139.46	139.69	138.19	138.97	5943050
2021-06-08	140.34	140.75	135.24	135.86	8129234
2021-06-09	136.85	137.47	134.57	134.65	6887760
2021-06-10	135.87	138.17	135.30	137.16	6162992
2021-06-11	136.93	137.15	135.23	136.82	6077741
2021-06-14	136.80	139.55	135.75	139.03	6062856
2021-06-15	139.13	140.61	138.20	138.64	6059348
2021-06-16	139.51	140.29	136.04	136.98	8030448
2021-06-17	136.55	138.65	135.05	137.32	7690332
2021-06-18	135.25	136.26	130.63	131.23	13258407
2021-06-21	131.19	133.58	130.32	133.05	5984021
2021-06-22	132.82	134.44	131.60	133.44	5680872
2021-06-23	134.30	136.21	134.28	135.50	6327397
2021-06-24	137.00	138.47	136.71	138.26	6374064
2021-06-25	138.71	139.21	135.38	136.19	7276730
2021-06-28	138.78	141.42	137.93	140.99	6984420
2021-06-29	140.45	142.79	140.39	141.92	5340517
2021-06-30	141.99	142.64	140.07	142.40	5963392
2021-07-01	141.70	142.19	137.59	137.95	7693501
2021-07-02	139.93	140.52	137.52	138.16	5299709
2021-07-06	139.28	141.11	134.82	136.78	7432643
2021-07-07	138.51	138.74	134.02	134.87	5956786
2021-07-08	131.64	134.39	129.72	132.53	7770901
2021-07-09	133.42	135.38	132.09	134.90	5762884
2021-07-12	135.99	137.03	134.67	136.80	5459591
2021-07-13	136.00	136.97	134.75	136.29	4950627
2021-07-14	138.19	139.88	135.41	135.65	5982313
2021-07-15	134.98	135.93	131.60	133.20	7057928
2021-07-16	134.00	134.59	127.92	128.18	8190558
2021-07-19	125.19	128.72	123.88	128.62	8933965
2021-07-20	129.20	133.12	127.80	131.97	7417625
2021-07-21	132.83	138.27	132.53	138.00	6434062
2021-07-22	137.00	138.75	136.37	137.18	5563982
2021-07-23	137.95	139.00	136.53	138.43	4345643
2021-07-26	138.23	139.88	137.44	138.48	4638462
2021-07-27	137.63	137.63	131.58	134.90	6344109
2021-07-28	135.63	137.88	135.00	137.21	5041918
2021-07-29	135.41	137.86	133.51	137.50	5382571
2021-07-30	136.50	141.40	136.47	139.93	8556354
2021-08-02	141.04	145.25	140.89	142.01	10230557
2021-08-03	142.54	143.36	140.24	142.16	5589581
2021-08-04	143.00	144.70	141.81	142.76	5434554
2021-08-05	143.43	143.88	141.16	142.27	4282236
2021-08-06	141.72	143.16	141.59	142.65	3843579
2021-08-09	143.49	143.69	141.45	142.00	4026620
2021-08-10	142.91	143.00	135.30	138.06	6403937
2021-08-11	138.51	138.59	132.60	134.82	9630550
2021-08-12	132.00	132.02	127.69	129.22	12976055
2021-08-13	129.13	130.44	128.58	129.90	8812389
2021-08-16	129.43	132.05	129.10	131.69	10413764
2021-08-17	130.05	130.84	126.71	128.80	8208439
2021-08-18	128.81	131.64	127.18	127.37	6768795
2021-08-19	126.22	129.99	125.28	129.20	9020165
2021-08-20	130.38	131.99	125.25	127.20	13707595
2021-08-23	128.31	131.50	127.80	131.49	7710683
2021-08-24	131.80	133.38	130.62	131.44	6356617
2021-08-25	131.54	134.20	131.44	132.82	6735147
2021-08-26	132.78	133.83	131.59	132.49	3958702
2021-08-27	133.01	137.15	132.86	136.55	8413906
2021-08-30	137.57	137.89	135.38	136.05	4617683
2021-08-31	136.45	136.60	133.55	135.13	5586023
2021-09-01	135.68	136.04	133.24	133.46	6260260
2021-09-02	134.73	135.95	133.88	134.45	5146558
2021-09-03	133.84	136.43	133.35	135.83	4838166
2021-09-07	136.65	137.17	133.75	136.49	5551225
2021-09-08	135.70	135.94	131.75	133.56	7440648
2021-09-09	133.03	135.85	132.92	135.00	6808623
2021-09-10	138.28	140.80	136.61	136.84	9054701
2021-09-13	138.72	141.30	137.56	139.44	8507585
2021-09-14	138.11	141.80	137.91	140.14	8073185
2021-09-15	139.99	141.34	137.44	141.23	6103225
2021-09-16	140.36	144.63	139.17	144.09	8467332
2021-09-17	143.00	143.00	139.38	140.80	10884350
2021-09-20	136.56	136.69	133.55	135.53	8822525
2021-09-21	137.13	137.24	133.45	135.18	5782242
2021-09-22	136.19	138.80	135.55	138.10	6344254
2021-09-23	139.33	142.15	138.71	141.11	5620713
2021-09-24	139.41	142.37	139.16	141.92	3729874
2021-09-27	139.60	143.27	139.54	142.74	5248647
2021-09-28	137.61	139.58	132.53	132.89	12873859
2021-09-29	132.80	134.04	128.04	128.27	10730145
2021-09-30	129.38	130.85	128.51	128.73	7337925
2021-10-01	129.26	129.60	126.42	129.13	6459247
2021-10-04	127.66	127.82	123.17	125.20	9549504
2021-10-05	127.48	129.20	125.40	128.07	7330385
2021-10-06	126.30	128.18	125.72	126.52	7388749
2021-10-07	128.65	129.95	127.46	127.88	5761349
2021-10-08	128.30	128.79	125.87	126.22	6300519
2021-10-11	125.70	129.20	125.66	127.50	5471984
2021-10-12	128.76	128.83	124.94	126.76	7637895
2021-10-13	128.78	129.48	127.50	128.21	4955229
2021-10-14	131.62	132.25	129.65	132.07	7952328
2021-10-15	132.26	132.91	131.25	131.59	4826621
2021-10-18	130.36	133.40	129.84	133.28	4208459
2021-10-19	133.33	135.34	132.61	134.60	3694274
2021-10-20	133.97	135.20	133.35	133.98	4618970
2021-10-21	131.66	133.51	130.51	133.34	5611026
2021-10-22	135.21	141.56	134.51	135.93	10744920
2021-10-25	136.25	137.92	135.30	135.76	4005556
2021-10-26	137.28	137.40	131.68	132.00	7864617
2021-10-27	133.28	134.28	131.41	132.16	7837614
2021-10-28	134.57	137.85	134.52	136.02	6391690
2021-10-29	134.79	137.26	134.55	136.65	5715324
2021-11-01	136.98	139.67	136.42	139.51	5328974
2021-11-02	139.50	141.47	138.89	141.21	4823140
2021-11-03	141.44	143.35	139.88	142.75	4117529
2021-11-04	143.27	150.49	142.50	150.13	9272779
2021-11-05	150.27	153.73	148.79	153.29	7706838
2021-11-08	154.86	154.89	151.23	152.96	5878508
2021-11-09	152.98	156.68	151.42	156.29	7274584
2021-11-10	153.25	155.00	150.27	150.40	7149511
2021-11-11	152.23	154.18	151.30	153.90	5060974
2021-11-12	154.67	157.41	154.11	156.82	5778616
2021-11-15	156.96	158.14	155.20	156.27	7304258
2021-11-16	155.38	159.00	153.55	157.86	6200679
2021-11-17	157.91	158.51	155.89	155.98	5759230
2021-11-18	158.50	158.98	154.74	158.74	9929525
2021-11-19	150.97	156.45	149.74	150.03	16035796
2021-11-22	151.00	152.98	147.36	147.55	9032808
2021-11-23	148.71	149.95	145.10	148.92	7256353
2021-11-24	148.39	149.13	145.81	149.01	6185926
2021-11-26	145.61	147.18	142.22	143.29	7334135
2021-11-29	146.77	151.56	145.50	151.22	9932305
2021-11-30	151.11	151.98	146.46	147.19	13505830
2021-12-01	151.25	156.58	149.84	151.67	14374515
2021-12-02	148.00	149.90	143.74	146.49	9573216
2021-12-03	148.52	150.74	143.33	145.83	7767972
2021-12-06	145.78	148.36	141.02	147.38	8579707
2021-12-07	151.00	158.00	150.13	156.89	10514907
2021-12-08	156.86	157.86	155.15	157.29	6582440
2021-12-09	155.84	158.34	152.38	152.65	5420003
2021-12-10	156.11	156.89	150.65	152.73	5291917
2021-12-13	154.09	154.47	146.72	147.10	6202464
2021-12-14	144.98	148.20	144.53	147.73	5691461
2021-12-15	147.95	153.89	145.16	153.66	6882971
2021-12-16	154.40	155.35	146.26	146.70	7155857
2021-12-17	145.29	148.98	144.22	146.15	9357198
2021-12-20	143.80	146.78	143.25	145.01	4653367
2021-12-21	149.36	151.52	147.02	151.42	5986903
2021-12-22	149.97	152.44	148.92	152.32	4293732
2021-12-23	153.07	156.54	153.00	155.49	4625522
2021-12-27	156.19	162.81	156.19	162.72	6421440
2021-12-28	162.85	162.99	158.75	159.64	5836693
2021-12-29	159.90	163.02	159.55	160.98	4654409
2021-12-30	160.68	160.92	157.63	157.98	4171379
2021-12-31	158.14	159.67	157.04	157.36	3594279
2022-01-03	157.74	160.78	156.70	159.93	5368311
2022-01-04	159.99	161.84	154.51	158.36	6946961
2022-01-05	158.04	158.89	153.50	153.74	6840088
2022-01-06	153.28	157.40	151.84	156.34	6576027
2022-01-07	155.10	157.38	150.64	150.81	6335715
2022-01-10	147.72	149.90	143.27	149.59	9683912
2022-01-11	148.38	152.66	146.27	152.45	6824370
2022-01-12	154.73	159.75	154.62	159.55	10379777
2022-01-13	164.00	166.53	156.50	157.18	12553623
2022-01-14	155.78	167.06	155.60	167.00	11437325
2022-01-18	165.36	165.89	151.52	152.36	12428763
2022-01-19	154.43	155.82	142.92	143.07	12928993
2022-01-20	145.69	147.32	138.56	139.15	10573814
2022-01-21	137.52	141.90	134.65	135.06	12408153
2022-01-24	131.51	139.44	129.69	139.29	13211321
2022-01-25	134.80	136.41	131.37	132.99	11799977
2022-01-26	137.71	141.58	132.84	135.58	11852588
2022-01-27	134.24	135.45	129.30	130.15	13544868
2022-01-28	129.61	132.50	123.85	132.45	13292904
2022-01-31	132.92	138.37	131.63	138.18	8588889
2022-02-01	138.23	139.28	133.37	138.61	8151371
2022-02-02	140.70	141.40	137.21	140.76	8134117
2022-02-03	138.19	141.22	135.10	136.51	10040639
2022-02-04	134.34	136.75	131.94	135.57	8514352
2022-02-07	135.76	138.29	135.20	136.13	7242186
2022-02-08	134.84	139.20	133.50	138.75	6644120
2022-02-09	141.66	144.98	139.49	144.20	7652648
2022-02-10	139.79	145.16	139.01	139.77	8525688
2022-02-11	139.55	140.56	131.28	132.49	9473100
2022-02-14	132.37	134.40	129.69	131.86	9529272
2022-02-15	134.69	140.38	134.29	139.84	9069484
2022-02-16	138.48	141.71	136.90	140.96	7990701
2022-02-17	142.83	143.79	134.75	136.47	11879796
2022-02-18	136.99	137.03	130.93	133.35	8151340
2022-02-22	129.94	135.16	128.50	130.26	7667715
2022-02-23	131.96	134.22	127.62	127.86	8413757
2022-02-24	123.08	133.63	122.68	133.42	8500945
2022-02-25	133.36	136.14	131.74	135.72	7784465
2022-02-28	133.82	137.06	132.03	134.20	7428101
2022-03-01	133.74	135.06	128.09	129.61	9212451
2022-03-02	130.00	134.47	129.65	133.18	7008727
2022-03-03	135.12	135.12	129.57	130.64	5449674
2022-03-04	128.38	129.56	124.12	125.74	7098065
2022-03-07	127.56	128.05	119.11	119.22	9207137
2022-03-08	119.79	127.87	118.17	124.15	10525001
2022-03-09	127.70	129.84	126.20	128.62	7623175
2022-03-10	125.72	126.00	122.68	124.97	5604387
2022-03-11	130.00	130.00	123.37	123.64	6015969
2022-03-14	123.74	124.72	119.10	120.13	6733185
2022-03-15	121.72	124.95	119.86	124.41	6875317
2022-03-16	127.32	130.74	125.09	130.48	9668855
2022-03-17	129.32	132.26	128.31	131.99	6781116
2022-03-18	130.60	135.75	129.75	135.14	11516548
2022-03-21	134.11	135.38	131.92	134.20	6206593
2022-03-22	134.00	137.34	133.85	135.48	4997842
2022-03-23	133.61	135.10	131.20	131.42	5457871
2022-03-24	133.01	138.65	131.33	138.59	7617816
2022-03-25	138.63	138.99	134.80	137.06	6076376
2022-03-28	135.09	137.75	133.70	137.66	5209555
2022-03-29	140.08	142.01	138.91	141.44	6162641
2022-03-30	140.69	141.30	135.08	135.80	6387460
2022-03-31	136.10	137.35	131.65	131.80	8474769
2022-04-01	132.88	133.04	125.57	127.41	10138140
2022-04-04	127.17	129.70	126.90	129.44	8348638
2022-04-05	128.78	128.98	121.35	121.71	11653660
2022-04-06	119.01	121.22	117.07	119.33	11601955
2022-04-07	119.08	123.90	118.59	122.40	11817187
2022-04-08	121.26	122.39	119.46	119.96	6408147
2022-04-11	118.20	119.05	116.14	116.24	7785053
2022-04-12	118.10	119.26	114.17	114.56	9883791
2022-04-13	115.24	118.12	114.49	116.86	9351383
2022-04-14	117.41	117.53	113.25	113.36	7711159
2022-04-18	112.50	115.98	112.34	114.87	6822714
2022-04-19	114.13	117.24	113.54	117.06	6086635
2022-04-20	120.52	122.37	117.52	117.89	8856067
2022-04-21	119.21	121.08	115.34	115.69	7849411
2022-04-22	115.23	116.19	112.63	112.80	8489399
2022-04-25	111.41	114.72	111.20	114.47	8518305
2022-04-26	112.84	113.20	108.83	108.92	9461777
2022-04-27	108.37	112.37	107.90	108.81	6891622
2022-04-28	111.41	115.99	109.59	114.63	7379070
2022-04-29	113.03	116.16	110.16	110.35	7998881
2022-05-02	111.10	113.20	108.18	112.97	9425103
2022-05-03	112.18	114.73	111.43	113.80	5463679
2022-05-04	114.17	119.12	112.04	118.81	6352081
2022-05-05	116.07	116.90	111.85	113.47	8172534
2022-05-06	111.88	115.05	109.89	112.50	6247012
2022-05-09	107.94	110.79	105.38	105.75	10088432
2022-05-10	109.22	109.57	105.18	107.18	8881030
2022-05-11	106.66	109.13	103.61	103.92	8311657
2022-05-12	103.03	106.88	102.99	106.76	9287061
2022-05-13	108.19	112.63	108.03	111.86	8321070
2022-05-16	109.61	112.31	108.62	110.48	7218166
2022-05-17	114.54	117.32	113.33	116.84	6646480
2022-05-18	113.99	117.05	110.79	111.34	8522762
2022-05-19	111.41	113.48	110.20	110.74	10115754
2022-05-20	112.00	112.74	101.33	106.46	16285504
2022-05-23	107.09	111.35	106.98	109.93	7669072
2022-05-24	107.88	108.73	105.71	106.59	6785403
2022-05-25	105.07	109.42	105.07	108.53	7378173
2022-05-26	106.96	115.71	106.82	115.07	9173135
2022-05-27	116.62	119.70	116.40	119.48	8510529
2022-05-31	117.55	118.68	115.56	117.29	9751329
2022-06-01	117.96	118.50	112.80	114.46	6852208
2022-06-02	114.69	117.41	113.55	117.33	6408456
2022-06-03	114.89	116.34	114.14	114.96	5080650
2022-06-06	117.14	117.88	114.37	115.00	3824616
2022-06-07	113.20	115.99	112.40	115.67	4725499
2022-06-08	115.27	115.67	111.19	112.46	5138323
2022-06-09	111.10	111.97	107.15	107.24	5947853
2022-06-10	105.45	106.31	101.81	101.88	8392543
2022-06-13	98.26	98.85	95.65	96.32	10484166
2022-06-14	97.40	97.96	95.39	96.62	7058409
2022-06-15	97.85	99.30	95.59	97.42	9377192
2022-06-16	94.79	95.11	88.75	89.59	13359331
2022-06-17	88.21	90.94	87.62	89.83	14451432
2022-06-21	91.70	95.68	91.16	95.17	12207425
2022-06-22	93.09	95.93	92.85	93.94	7652006
2022-06-23	94.63	95.32	92.11	93.28	8286278
2022-06-24	95.32	98.28	94.67	97.36	10582948
2022-06-27	97.97	98.87	96.54	97.61	4950181
2022-06-28	98.11	98.91	94.74	95.02	6495010
2022-06-29	93.97	94.20	91.41	91.94	7570184
2022-06-30	90.25	93.52	89.27	90.98	8183616
2022-07-01	88.72	88.72	84.46	86.27	13121569
2022-07-05	83.24	86.23	82.67	86.00	9550946
2022-07-06	86.25	87.48	84.95	86.56	5732416
2022-07-07	88.69	91.16	88.67	90.75	7469589
2022-07-08	89.64	91.65	89.30	91.19	4890828
2022-07-11	89.50	90.07	87.82	88.62	5326575
2022-07-12	89.24	90.02	88.09	88.73	5492279
2022-07-13	86.53	90.12	86.48	89.08	5786887
2022-07-14	88.48	92.08	86.41	91.67	8686504
2022-07-15	92.36	94.59	90.21	94.47	8051247
2022-07-18	95.76	96.40	92.55	93.14	5683385
2022-07-19	94.68	98.64	94.37	98.23	8203162
2022-07-20	97.59	102.86	97.51	102.23	8314020
2022-07-21	103.54	103.97	101.02	103.84	5463760
2022-07-22	103.71	103.96	100.94	101.67	5100432
2022-07-25	100.51	101.27	99.46	101.00	4367046
2022-07-26	100.58	100.98	98.57	98.91	5073857
2022-07-27	100.57	104.50	100.06	103.46	7274974
2022-07-28	103.37	105.29	100.75	105.16	6090516
2022-07-29	103.50	106.55	103.04	105.98	5817668
2022-08-01	104.49	107.34	103.67	106.40	4737621
2022-08-02	104.71	106.54	103.66	104.99	4137933
2022-08-03	105.74	110.60	105.68	109.01	6088039
2022-08-04	109.42	111.19	109.03	111.06	5279567
2022-08-05	109.06	111.22	107.44	109.62	4784018
2022-08-08	109.20	110.36	105.94	107.83	6041462
2022-08-09	103.75	103.97	97.88	99.66	10355771
2022-08-10	102.77	105.13	100.94	105.05	8599758
2022-08-11	105.79	108.91	104.99	105.53	5555622
2022-08-12	106.20	111.32	105.76	110.38	6644695
2022-08-15	109.80	111.65	108.00	109.78	8342611
2022-08-16	108.44	109.59	107.01	108.49	4892445
2022-08-17	107.00	107.27	104.12	106.00	5495563
2022-08-18	106.68	109.33	105.50	108.27	10062412
2022-08-19	106.63	107.30	103.35	104.63	12380941
2022-08-22	102.80	103.42	100.35	100.81	6180117
2022-08-23	101.11	103.31	101.05	101.93	4882311
2022-08-24	101.25	102.09	100.14	101.48	4741206
2022-08-25	101.97	105.18	101.47	105.00	7645184
2022-08-26	105.00	105.00	98.55	98.80	7757087
2022-08-29	97.55	98.71	96.37	96.54	5609706
2022-08-30	97.91	98.28	93.56	94.52	11623176
2022-08-31	94.71	94.82	92.61	94.07	8729715
2022-09-01	91.54	91.97	89.03	91.81	9953705
2022-09-02	93.15	93.84	90.54	91.24	6795795
2022-09-06	91.12	91.60	89.22	90.29	5922496
2022-09-07	90.57	92.77	89.88	91.94	5567548
2022-09-08	91.02	93.83	90.26	93.79	5232965
2022-09-09	95.12	97.01	95.06	96.51	5096458
2022-09-12	96.90	97.67	95.24	96.30	5329334
2022-09-13	92.43	93.35	90.00	90.39	8422212
2022-09-14	91.94	91.94	89.60	90.64	5828232
2022-09-15	90.04	90.82	88.09	88.92	7120287
2022-09-16	87.62	89.35	86.94	88.87	10893594
2022-09-19	87.85	90.29	87.71	89.72	5260534
2022-09-20	88.02	89.02	87.35	88.12	4435667
2022-09-21	88.37	91.26	87.05	87.09	6953443
2022-09-22	86.64	86.79	84.59	85.04	8558587
2022-09-23	84.19	84.48	82.70	84.29	7384692
2022-09-26	84.29	85.58	82.84	82.94	7015803
2022-09-27	84.43	85.18	82.53	84.15	6219994
2022-09-28	83.00	86.40	82.84	86.00	7992595
2022-09-29	84.75	85.10	83.20	84.42	8542520
2022-09-30	81.94	84.46	81.53	81.93	9050957
2022-10-03	83.04	87.61	83.01	86.25	9631456
2022-10-04	89.12	90.27	88.47	89.41	7914936
2022-10-05	87.65	90.17	86.19	89.22	7608582
2022-10-06	88.98	91.19	87.88	88.12	6686656
2022-10-07	85.17	85.54	82.02	82.60	10029889
2022-10-10	82.00	82.13	77.36	79.19	14211919
2022-10-11	77.74	78.77	74.97	76.30	12441054
2022-10-12	76.55	77.00	75.47	76.01	7770150
2022-10-13	72.18	81.52	71.12	79.42	17560158
2022-10-14	79.56	79.90	74.59	74.82	10456112
2022-10-17	77.21	77.89	74.16	74.41	10772296
2022-10-18	76.70	77.44	74.15	75.23	10231029
2022-10-19	75.00	77.79	74.44	77.26	10579176
2022-10-20	78.36	82.12	77.21	78.66	13287857
2022-10-21	78.83	82.65	78.13	82.42	11569492
2022-10-24	82.83	85.08	81.90	84.94	12005014
2022-10-25	85.94	88.50	85.75	87.53	10349364
2022-10-26	86.47	90.25	85.80	88.14	8991961
2022-10-27	88.78	89.99	86.37	86.54	6822536
2022-10-28	86.62	89.93	86.46	89.72	6388592
2022-10-31	88.86	89.40	87.66	88.29	6875350
2022-11-01	90.50	90.80	89.00	89.79	6105626
2022-11-02	90.35	93.29	87.53	87.76	10651484
2022-11-03	85.96	87.71	84.70	86.30	6849673
2022-11-04	90.05	91.80	88.84	91.70	8692669
2022-11-07	92.26	95.12	92.10	95.04	7684161
2022-11-08	96.98	98.79	94.78	97.46	10066976
2022-11-09	95.28	96.61	94.24	94.38	6864577
2022-11-10	100.16	104.89	99.48	104.79	11692837
2022-11-11	105.31	110.89	104.79	110.53	11159967
2022-11-14	108.86	110.23	107.45	107.61	7761669
2022-11-15	111.17	112.12	108.77	110.46	9438599
2022-11-16	105.38	107.13	102.99	104.22	12082515
2022-11-17	100.42	105.60	100.21	104.45	10682840
2022-11-18	109.99	110.00	103.65	104.70	10921081
2022-11-21	103.53	105.91	101.84	105.14	9282393
2022-11-22	105.92	107.29	103.85	107.04	8497185
2022-11-23	106.32	108.57	106.32	107.67	4077688
2022-11-25	106.92	107.50	105.79	105.82	3012477
2022-11-28	104.00	105.09	102.81	103.47	6383452
2022-11-29	104.06	104.92	102.92	103.25	3450382
2022-11-30	103.97	109.64	102.66	109.60	11167032
2022-12-01	110.15	110.67	105.76	107.01	6976243
2022-12-02	104.32	107.32	104.22	106.71	3903370
2022-12-05	106.37	107.69	105.21	106.43	4692694
2022-12-06	106.82	107.07	103.77	104.71	4571913
2022-12-07	104.71	107.65	104.14	106.11	6383621
2022-12-08	107.04	109.44	106.50	108.61	5493190
2022-12-09	107.78	109.74	107.00	107.34	4705906
2022-12-12	106.82	109.42	105.64	109.37	4831377
2022-12-13	115.39	116.09	111.16	111.87	9557332
2022-12-14	111.36	112.61	108.55	109.64	6429339
2022-12-15	107.75	108.02	104.02	104.56	6775217
2022-12-16	104.15	105.93	103.55	104.73	12925702
2022-12-19	104.83	105.06	102.67	103.99	6162500
2022-12-20	102.07	104.61	102.04	103.50	4761804
2022-12-21	104.63	106.51	104.20	105.90	4889064
2022-12-22	102.11	102.61	95.97	97.60	11326627
2022-12-23	96.69	97.39	95.33	97.22	4753535
2022-12-27	96.18	96.84	95.17	95.34	6121361
2022-12-28	94.67	95.78	93.68	94.23	4273957
2022-12-29	96.05	97.64	95.13	97.14	5071960
2022-12-30	95.60	97.48	95.03	97.38	3407047
2023-01-03	99.77	100.02	96.12	96.73	5921671
2023-01-04	98.22	99.62	97.19	99.31	6289509
2023-01-05	97.84	99.24	97.36	97.92	4557079
2023-01-06	100.00	104.86	98.58	104.27	7241667
2023-01-09	105.55	108.76	104.16	106.49	6212259
2023-01-10	106.14	108.19	105.86	108.04	4638814
2023-01-11	106.68	110.19	106.53	110.06	5532560
2023-01-12	110.58	111.89	107.23	110.20	5330916
2023-01-13	107.53	110.20	107.44	109.97	5641571
2023-01-17	109.41	110.63	107.78	109.41	4848070
2023-01-18	110.76	112.39	109.58	109.70	5374108
2023-01-19	109.49	109.64	106.09	106.16	5325095
2023-01-20	106.80	109.78	106.49	109.65	5078502
2023-01-23	108.53	114.91	108.50	114.16	7669252
2023-01-24	113.47	114.07	112.47	112.99	3504703
2023-01-25	110.99	114.44	109.41	113.95	5957609
2023-01-26	114.40	115.76	112.27	115.58	5813038
2023-01-27	112.62	113.89	110.70	112.50	8705733
2023-01-30	110.69	110.97	107.97	108.20	7351733
2023-01-31	108.96	111.56	108.61	111.49	6577082
2023-02-01	112.11	120.13	111.91	119.01	9886428
2023-02-02	120.31	124.92	120.30	124.26	11206465
2023-02-03	122.92	123.67	119.61	119.98	6156899
2023-02-06	118.21	119.44	116.91	117.69	5330987
2023-02-07	117.39	121.29	116.75	120.52	4935342
2023-02-08	119.15	119.37	115.47	115.95	6460544
2023-02-09	118.36	119.56	115.08	116.08	5512202
2023-02-10	114.80	114.97	112.97	114.77	4374417
2023-02-13	115.17	116.72	114.55	116.53	4198226
2023-02-14	114.87	119.01	113.85	118.44	4870669
2023-02-15	117.00	119.58	115.99	119.46	4994402
2023-02-16	116.88	118.08	115.14	115.39	9117624
2023-02-17	116.78	117.40	113.38	115.44	9287116
2023-02-21	113.64	114.83	110.93	111.28	7583850
2023-02-22	111.12	112.38	109.48	110.41	5089232
2023-02-23	112.54	113.96	109.91	112.91	7136058
2023-02-24	111.01	112.10	110.38	111.31	5808479
2023-02-27	113.51	113.89	111.49	112.07	5362738
2023-02-28	116.14	118.07	114.85	116.15	13010878
2023-03-01	117.70	119.32	116.94	117.26	6756779
2023-03-02	115.45	119.09	113.93	118.45	6503427
2023-03-03	118.75	119.14	116.95	118.96	7232428
2023-03-06	119.85	121.50	118.22	118.54	5775804
2023-03-07	118.33	118.72	115.66	116.37	5225892
2023-03-08	116.62	119.10	116.62	118.65	4474897
2023-03-09	118.69	120.96	116.85	117.04	5701404
2023-03-10	118.34	118.62	113.92	114.39	7009561
2023-03-13	113.79	117.32	111.92	115.84	8221437
2023-03-14	118.78	121.24	117.88	120.34	8322374
2023-03-15	118.52	118.83	115.70	118.48	9517727
2023-03-16	118.21	123.43	116.90	122.83	6788769
2023-03-17	123.65	124.39	121.62	122.60	13761522
2023-03-20	123.00	124.76	122.43	124.04	4974722
2023-03-21	123.88	125.62	118.41	120.40	10090147
2023-03-22	120.27	123.74	118.69	118.86	8342533
2023-03-23	121.27	124.99	120.17	122.78	6182233
2023-03-24	121.64	122.12	118.05	119.53	6356161
2023-03-27	120.75	120.98	118.32	118.87	4628324
2023-03-28	118.89	119.06	115.58	116.40	5523792
2023-03-29	118.72	121.01	117.36	119.85	7865317
2023-03-30	122.00	123.38	121.34	122.11	6213755
2023-03-31	121.52	123.52	121.00	122.83	5016500
2023-04-03	121.63	122.44	120.60	122.32	5146768
2023-04-04	122.94	122.97	119.39	120.12	4772208
2023-04-05	119.59	119.69	115.65	117.32	6691718
2023-04-06	114.18	115.29	111.87	114.45	6274987
2023-04-10	112.47	116.71	112.45	116.50	4096459
2023-04-11	117.33	117.83	116.08	116.38	3373011
2023-04-12	117.73	117.80	112.87	113.16	5838931
2023-04-13	113.53	113.91	111.52	113.47	5299556
2023-04-14	113.36	115.05	111.37	112.90	5211571
2023-04-17	109.22	111.97	109.00	111.79	6952232
2023-04-18	112.50	113.59	110.53	111.27	5054956
2023-04-19	109.85	110.61	109.12	110.34	6796764
2023-04-20	111.25	116.33	111.25	114.39	8699540
2023-04-21	113.47	114.10	112.21	113.46	4516756
2023-04-24	113.49	113.94	112.54	113.61	3218100
2023-04-25	112.50	113.66	110.42	110.61	6282571
2023-04-26	111.16	111.50	109.82	110.31	6245821
2023-04-27	111.30	112.18	109.15	111.68	9447029
2023-04-28	111.70	113.26	111.12	113.03	8064438
2023-05-01	113.30	114.44	112.10	112.95	4171844
2023-05-02	112.92	113.39	111.20	112.16	4850231
2023-05-03	111.94	115.27	111.89	113.29	5624062
2023-05-04	113.05	113.41	111.72	112.45	3579606
2023-05-05	113.70	116.62	112.97	116.06	4874374
2023-05-08	116.87	117.59	114.93	115.75	3247629
2023-05-09	114.08	114.41	112.86	113.84	3173743
2023-05-10	115.52	116.24	114.14	115.41	4101016
2023-05-11	115.30	115.84	113.91	115.46	3630615
2023-05-12	116.71	117.07	114.99	116.09	3838686
2023-05-15	116.69	121.26	116.02	121.11	5859171
2023-05-16	120.83	123.07	120.44	120.92	5081009
2023-05-17	122.25	126.30	121.88	125.70	7349587
2023-05-18	125.81	132.06	125.76	129.92	10891208
2023-05-19	128.30	128.33	125.25	126.95	10257187
2023-05-22	127.23	127.56	125.65	126.55	4709104
2023-05-23	125.89	126.73	124.19	124.49	4604632
2023-05-24	121.92	122.62	120.18	121.73	6315616
2023-05-25	127.17	130.73	126.13	130.47	9575704
2023-05-26	130.77	136.69	129.99	136.06	9083778
2023-05-30	138.00	138.80	135.49	136.57	7753836
2023-05-31	133.60	135.75	132.16	133.30	11368615
2023-06-01	133.73	136.19	131.69	134.83	5007034
2023-06-02	135.14	135.33	132.38	134.63	5327592
2023-06-05	134.82	135.15	133.04	133.73	3798281
2023-06-06	131.40	135.35	130.75	133.94	5469139
2023-06-07	135.27	137.04	133.58	135.01	4835726
2023-06-08	135.85	136.76	134.15	136.20	4507733
2023-06-09	137.79	137.98	135.82	136.12	3676052
2023-06-12	137.74	140.23	136.83	140.01	5933753
2023-06-13	141.50	142.53	139.41	141.79	6859549
2023-06-14	138.41	141.36	138.23	141.17	6474558
2023-06-15	138.69	141.43	137.93	140.11	5524417
2023-06-16	140.89	140.95	138.13	138.93	8847359
2023-06-20	139.11	140.32	137.27	138.52	3840324
2023-06-21	138.53	139.16	135.87	136.67	4715288
2023-06-22	135.00	139.60	135.00	138.92	3763902
2023-06-23	136.55	136.79	134.84	136.07	6956859
2023-06-26	136.47	140.87	136.47	139.80	7256061
2023-06-27	140.15	146.69	139.96	146.55	7343867
2023-06-28	142.80	145.92	142.05	144.03	6645180
2023-06-29	144.69	145.25	143.51	144.23	3916548
2023-06-30	145.30	145.55	143.44	144.54	6142766
2023-07-03	144.02	145.91	143.38	145.47	2533617
2023-07-05	144.25	144.92	142.16	142.26	5198675
2023-07-06	140.66	141.33	138.76	140.38	5793780
2023-07-07	139.62	142.12	139.41	139.57	3459428
2023-07-10	139.78	141.88	139.70	140.56	6364392
2023-07-11	140.18	140.44	134.01	137.56	7709970
2023-07-12	139.21	139.70	137.85	138.89	5590112
2023-07-13	140.12	143.66	140.02	142.65	5410840
2023-07-14	144.57	145.39	142.38	142.74	6058757
2023-07-17	142.98	146.50	141.83	145.50	6306971
2023-07-18	143.80	145.15	141.91	144.51	6493646
2023-07-19	144.05	144.65	141.18	141.78	5379354
2023-07-20	137.82	138.19	133.52	134.04	9883246
2023-07-21	135.22	137.30	135.19	136.40	15686058
2023-07-24	137.60	139.08	136.85	138.35	5277025
2023-07-25	138.69	141.40	138.50	140.06	5038481
2023-07-26	137.63	140.29	136.81	139.02	4050407
2023-07-27	144.23	150.43	144.21	146.14	8928873
2023-07-28	149.58	153.28	148.70	151.93	7803416
2023-07-31	151.93	152.68	150.52	151.59	4184927
2023-08-01	150.92	152.86	150.28	152.63	3089314
2023-08-02	150.62	150.62	146.88	147.33	5471076
2023-08-03	146.01	148.70	145.36	147.81	4339024
2023-08-04	147.52	149.07	145.07	145.66	3984509
2023-08-07	147.05	150.69	147.03	150.38	3896077
2023-08-08	148.15	148.31	145.90	148.01	3443698
2023-08-09	147.98	148.91	144.80	145.16	4796617
2023-08-10	146.77	147.98	143.10	144.61	4018267
2023-08-11	142.22	142.47	138.53	138.83	5193238
2023-08-14	138.20	141.94	137.67	141.89	4850395
2023-08-15	141.27	141.85	139.74	140.08	3384887
2023-08-16	140.53	141.26	138.17	138.25	4613017
2023-08-17	139.19	139.79	136.57	137.59	7065730
2023-08-18	137.33	143.65	135.53	142.66	11541812
2023-08-21	143.28	149.22	143.16	148.77	8121877
2023-08-22	150.76	151.15	146.94	147.85	4867297
2023-08-23	147.01	148.57	146.05	148.00	5300356
2023-08-24	149.54	149.95	141.82	142.52	6771049
2023-08-25	143.59	144.96	140.96	144.36	4720643
2023-08-28	145.31	147.19	144.05	145.42	3565772
2023-08-29	143.86	150.52	143.86	149.98	5017209
2023-08-30	149.19	151.57	148.18	150.95	4000010
2023-08-31	149.41	153.39	149.41	152.76	6593824
2023-09-01	154.50	154.54	152.50	153.99	3693087
2023-09-05	153.97	154.82	152.32	153.61	4266753
2023-09-06	153.25	155.26	151.55	153.18	3109708
2023-09-07	149.22	149.49	145.13	148.23	6720529
2023-09-08	147.72	148.50	146.18	147.53	4473352
2023-09-11	145.05	145.05	145.05	145.05	100
2023-09-12	146.03	146.44	143.72	143.97	4470552
2023-09-13	144.21	147.11	143.80	144.58	4625233
2023-09-14	146.41	146.71	143.94	144.57	5629810
2023-09-15	140.85	141.22	136.71	138.25	13654571
2023-09-18	137.88	140.98	137.52	140.27	5607696
2023-09-19	139.71	140.05	136.67	137.71	6366027
2023-09-20	138.76	139.66	136.89	136.97	5808017
2023-09-21	135.02	137.52	134.94	135.19	5241664
2023-09-22	136.99	138.31	135.75	136.17	5301431
2023-09-25	135.89	137.04	134.72	136.59	5161338
2023-09-26	135.61	136.03	133.54	134.08	5343026
2023-09-27	135.22	136.07	133.10	135.06	6296183
2023-09-28	134.68	139.80	134.28	138.22	5341699
2023-09-29	140.22	141.56	138.07	138.45	4448208
2023-10-02	138.86	141.41	137.26	139.51	4896911
2023-10-03	138.68	140.01	135.43	136.72	6172973
2023-10-04	137.57	139.61	136.97	139.30	5543665
2023-10-05	139.45	140.15	137.78	139.28	4310399
2023-10-06	138.05	141.16	135.15	140.29	5234440
2023-10-09	139.47	140.93	137.76	140.15	3271653
2023-10-10	141.04	142.73	140.36	141.40	3343103
2023-10-11	142.82	142.94	140.81	142.18	5137123
2023-10-12	143.00	148.40	142.77	145.00	8109885
2023-10-13	147.05	147.11	140.72	141.14	6601398
2023-10-16	141.76	142.66	139.74	141.00	6097400
2023-10-17	139.13	142.79	136.81	142.72	5915937
2023-10-18	139.90	142.48	138.10	141.45	5357936
2023-10-19	142.84	143.05	133.77	134.43	9400323
2023-10-20	134.52	136.15	133.36	134.12	6149460
2023-10-23	133.20	135.81	131.90	134.23	3820145
2023-10-24	135.33	135.55	133.51	134.90	5238786
2023-10-25	133.07	133.26	129.75	130.11	7118080
2023-10-26	131.11	134.41	130.51	130.84	5462708
2023-10-27	131.27	133.11	130.56	131.30	4397310
2023-10-30	131.96	132.96	129.82	131.03	4604623
2023-10-31	131.80	132.55	129.21	132.35	4108171
2023-11-01	133.03	135.83	132.78	135.29	5127781
2023-11-02	137.81	139.78	136.67	138.51	6088377
2023-11-03	139.49	141.77	139.08	139.75	5560310
2023-11-06	140.40	140.79	139.21	140.36	4823202
2023-11-07	140.00	141.92	139.69	141.74	4886905
2023-11-08	142.37	144.53	141.61	144.23	4305862
2023-11-09	144.90	147.21	142.89	143.17	4979876
2023-11-10	145.19	150.99	144.67	150.68	6700875
2023-11-13	149.00	150.25	147.55	149.74	4125187
2023-11-14	153.03	154.91	152.14	154.08	6504983
2023-11-15	154.97	156.77	154.06	155.37	4383341
2023-11-16	155.40	157.76	151.20	154.81	10513826
2023-11-17	142.04	149.05	141.94	148.59	18919639
2023-11-20	148.88	153.00	148.81	152.57	7093479
2023-11-21	151.57	151.81	148.17	149.25	6517877
2023-11-22	151.03	153.79	149.02	149.48	5071873
2023-11-24	149.33	150.66	149.33	150.34	1992027
2023-11-27	149.50	151.76	148.77	150.81	3429723
2023-11-28	149.36	149.99	146.51	148.06	5799571
2023-11-29	150.24	152.82	148.85	149.36	4975739
2023-11-30	150.41	150.48	147.05	149.78	7555619
2023-12-01	149.56	151.98	148.63	151.59	4929366
2023-12-04	150.04	150.66	145.66	148.27	5859577
2023-12-05	146.53	147.47	145.22	146.15	5206319
2023-12-06	148.68	148.72	144.69	144.70	4491107
2023-12-07	146.96	148.54	144.57	148.39	5753646
2023-12-08	147.42	148.81	145.99	147.72	4990196
2023-12-11	149.21	155.66	149.14	155.14	6945752
2023-12-12	155.14	158.18	154.64	157.22	5705165
2023-12-13	157.03	158.38	154.63	156.99	5561691
2023-12-14	157.77	163.06	157.71	161.74	7401171
2023-12-15	162.21	164.21	161.49	161.95	8577337
2023-12-18	160.89	161.35	157.73	160.36	4772322
2023-12-19	160.58	162.73	160.02	162.33	4958240
2023-12-20	160.81	162.00	156.83	156.92	5488666
2023-12-21	161.00	161.82	159.58	161.39	4257488
2023-12-22	161.60	163.00	160.84	162.05	2770624
2023-12-26	162.30	164.97	162.10	164.28	2520478
2023-12-27	164.54	164.99	163.53	164.21	3319561
2023-12-28	165.00	165.01	162.85	163.12	2909720
2023-12-29	163.11	163.56	160.70	162.07	2905929
2024-01-02	160.00	160.11	153.43	154.37	8607329
2024-01-03	151.71	153.17	150.73	151.45	6100066
2024-01-04	149.80	152.00	148.75	149.31	6196064
2024-01-05	150.08	151.52	148.05	149.00	5400055
2024-01-08	149.83	152.79	149.72	151.56	6515509
2024-01-09	149.87	151.69	148.93	151.03	5606916
2024-01-10	151.77	151.90	148.24	149.81	5035695
2024-01-11	150.25	152.44	148.48	151.95	5995644
2024-01-12	152.20	152.40	150.37	151.25	4083673
2024-01-16	151.30	154.24	149.84	153.76	6528042
2024-01-17	153.11	153.75	150.20	153.37	6630647
2024-01-18	158.66	160.74	156.78	160.34	8133734
2024-01-19	162.57	168.28	162.30	167.94	9159006
2024-01-22	168.18	171.91	167.64	168.30	7176443
2024-01-23	167.76	168.00	164.71	167.05	5053559
2024-01-24	171.39	175.96	170.67	174.14	9728994
2024-01-25	177.17	178.40	172.43	172.63	7234383
2024-01-26	169.07	169.57	166.62	166.90	6653731
2024-01-29	166.31	168.51	166.08	168.48	5370663
2024-01-30	167.33	169.17	165.82	166.24	5255325
2024-01-31	164.00	166.62	160.96	164.30	6049403
2024-02-01	165.46	167.74	164.83	166.97	4082620
2024-02-02	165.92	169.18	165.46	168.18	4741027
2024-02-05	168.60	172.28	168.28	171.09	5749118
2024-02-06	170.99	172.71	167.50	168.70	4550248
2024-02-07	170.49	172.91	168.83	170.90	5103354
2024-02-08	169.99	175.00	169.38	173.89	7327895
2024-02-09	179.04	186.15	178.61	185.84	9539890
2024-02-12	185.27	188.21	184.64	185.54	7085353
2024-02-13	178.60	182.19	176.94	180.31	9692463
2024-02-14	182.64	186.98	182.64	186.19	8437858
2024-02-15	189.00	189.47	186.38	187.66	8622946
2024-02-16	202.02	206.77	197.30	199.57	15557857
2024-02-20	195.59	195.86	186.12	189.14	11216103
2024-02-21	187.92	190.37	185.89	190.33	6994439
2024-02-22	198.28	201.55	196.67	199.73	10225918
2024-02-23	199.32	201.34	196.61	197.16	5108090
2024-02-26	199.80	203.99	199.13	203.55	6466592
2024-02-27	203.73	204.44	201.22	202.86	5167118
2024-02-28	198.49	199.18	196.49	197.54	6207904
2024-02-29	199.91	202.00	197.26	201.62	9449578
2024-03-01	203.77	211.38	203.56	210.25	7647353
2024-03-04	212.00	213.37	209.04	209.49	7089834
2024-03-05	207.75	210.76	204.78	207.39	6100185
2024-03-06	209.95	213.51	209.13	212.17	5642363
2024-03-07	213.23	214.26	211.51	212.61	6363079
2024-03-08	212.48	213.60	205.39	205.56	6940770
2024-03-11	203.28	203.28	197.61	201.37	6566567
2024-03-12	203.88	205.01	199.34	204.94	7211325
2024-03-13	202.97	203.88	199.94	200.56	5050329
2024-03-14	201.93	202.40	199.05	200.75	4934914
2024-03-15	199.44	201.28	197.00	198.65	9936353
2024-03-18	201.68	203.17	199.63	200.73	5062323
2024-03-19	199.18	201.55	197.30	201.34	4624515
2024-03-20	201.00	205.92	198.80	205.06	4277964
2024-03-21	213.37	214.91	210.36	210.80	6145205
2024-03-22	208.51	211.72	208.43	210.25	3829346
2024-03-25	207.63	211.31	207.35	208.46	3137632
2024-03-26	209.79	211.21	206.57	206.67	3607375
2024-03-27	208.04	208.49	203.90	208.00	3123889
2024-03-28	207.56	207.65	202.71	206.23	5750078
2024-04-01	206.93	211.77	205.96	208.69	3189699
2024-04-02	206.58	206.58	203.40	206.11	4311377
2024-04-03	203.60	209.15	203.50	207.38	3375590
2024-04-04	211.61	213.04	201.67	203.39	6242827
2024-04-05	204.90	209.53	204.90	207.85	3330679
2024-04-08	212.86	213.00	208.13	209.04	4435533
2024-04-09	211.35	212.10	207.63	210.41	3660112
2024-04-10	208.89	211.66	208.12	209.25	4645392
2024-04-11	209.46	213.33	208.36	212.98	4291584
2024-04-12	208.00	209.95	206.91	207.86	5854777
2024-04-15	211.90	214.46	204.27	205.68	4492462
2024-04-16	206.34	210.42	205.75	209.48	3749231
2024-04-17	206.09	207.00	198.10	199.89	6350323
2024-04-18	197.47	198.42	193.52	194.32	6219358
2024-04-19	194.26	194.69	188.16	189.77	6495228
2024-04-22	191.55	191.78	186.86	189.46	7149843
2024-04-23	190.25	194.50	189.97	193.24	4425871
2024-04-24	197.99	199.36	192.72	196.06	4609370
2024-04-25	196.28	198.45	193.60	197.50	4238321
2024-04-26	197.03	203.99	197.03	203.38	3933453
2024-04-29	203.51	205.29	201.78	205.26	2789205
2024-04-30	203.67	205.83	198.57	198.65	3898216
2024-05-01	196.08	200.68	192.69	193.99	5815491
2024-05-02	196.26	198.48	193.28	197.91	3523223
2024-05-03	202.00	205.27	199.95	204.09	3818510
2024-05-06	205.31	209.18	204.30	208.86	3638517
2024-05-07	209.24	209.47	207.22	207.32	3200852
2024-05-08	205.91	207.96	204.75	207.36	2932311
2024-05-09	207.36	208.25	205.72	206.33	2758265
2024-05-10	208.80	212.57	208.52	209.73	3502906
2024-05-13	208.40	208.47	205.44	206.63	3526900
2024-05-14	205.84	210.10	204.71	209.82	3442176
2024-05-15	212.50	217.61	210.85	217.49	5820884
2024-05-16	218.22	218.75	213.92	214.03	7977854
2024-05-17	216.40	219.36	210.23	212.08	8031759
2024-05-20	212.15	221.75	212.11	219.95	5954459
2024-05-21	218.00	220.26	215.81	219.80	3918174
2024-05-22	220.52	220.73	216.23	218.15	5046958
2024-05-23	225.00	225.07	216.33	217.95	5806608
2024-05-24	220.20	223.12	218.64	220.89	3795707
2024-05-28	222.15	223.22	219.88	221.32	5509381
2024-05-29	217.59	220.65	217.16	219.05	4718791
2024-05-30	217.97	219.69	215.50	216.54	4062500
2024-05-31	216.75	218.51	209.02	215.08	13548694
2024-06-03	218.33	218.35	208.93	214.21	3828092
2024-06-04	213.80	214.35	209.03	212.22	4379643
2024-06-05	219.60	224.72	218.19	223.37	7887926
2024-06-06	221.67	223.26	219.02	221.75	3951234
2024-06-07	224.21	224.55	220.08	221.73	3627235
2024-06-10	219.71	228.83	219.63	228.16	4797863
2024-06-11	227.27	230.07	224.64	229.97	4768588
2024-06-12	231.43	238.40	230.78	237.65	5573488
2024-06-13	231.47	238.36	231.42	237.55	3682407
2024-06-14	234.08	238.26	233.62	237.03	3306544
2024-06-17	236.67	243.28	236.27	242.86	4974631
2024-06-18	242.78	249.42	242.09	247.83	5256914
2024-06-20	247.00	247.83	238.66	239.99	7045020
2024-06-21	238.32	238.48	232.83	235.41	15389140
2024-06-24	233.00	235.41	229.43	229.84	5928654
2024-06-25	231.04	234.55	228.54	234.27	4779039
2024-06-26	235.00	236.92	230.80	232.17	4818654
2024-06-27	237.50	237.82	231.80	232.53	4309553
2024-06-28	235.35	241.29	233.91	235.99	6387433
2024-07-01	236.86	238.36	233.08	237.41	4239557
2024-07-02	235.02	241.00	235.02	240.86	3510604
2024-07-03	241.64	244.72	239.85	243.31	2768843
2024-07-05	244.69	244.72	240.87	242.59	4076227
2024-07-08	243.11	247.18	243.11	246.29	3782098
2024-07-09	248.00	252.13	247.48	251.47	4890692
2024-07-10	253.00	255.89	250.66	254.97	4258139
2024-07-11	255.57	255.57	241.10	241.26	5627387
2024-07-12	241.61	248.77	240.54	243.40	5396287
2024-07-15	244.52	248.81	243.61	245.55	3674325
2024-07-16	246.96	247.52	241.94	245.84	4124766
2024-07-17	231.24	233.32	219.76	220.07	10538858
2024-07-18	222.15	222.33	213.25	217.65	7715764
2024-07-19	217.50	218.28	209.67	210.26	6517081
2024-07-22	216.23	224.09	213.36	223.47	7515582
2024-07-23	220.45	221.95	218.62	219.65	3635340
2024-07-24	217.37	217.77	205.53	206.53	9263428
2024-07-25	207.15	209.21	200.33	202.32	9961355
2024-07-26	206.99	208.36	202.81	206.47	5208974
2024-07-29	208.30	212.53	204.89	205.57	4199228
2024-07-30	208.26	209.17	195.34	196.74	7652609
2024-07-31	206.10	212.87	204.50	212.20	11123667
2024-08-01	204.13	209.08	192.32	196.30	11268284
2024-08-02	187.87	189.57	179.63	181.81	12991632
2024-08-05	175.16	187.17	171.61	181.89	10079131
2024-08-06	183.32	188.51	180.30	183.31	5803940
2024-08-07	190.00	191.40	177.94	178.51	6652136
2024-08-08	185.26	190.83	181.19	190.55	8637080
2024-08-09	190.01	193.32	188.05	191.18	5050766
2024-08-12	191.50	196.40	190.35	193.09	5568060
2024-08-13	196.44	201.83	193.72	200.80	6198858
2024-08-14	202.69	204.81	197.73	201.63	5377855
2024-08-15	207.31	213.00	205.13	211.83	12073538
2024-08-16	204.95	208.89	201.18	207.90	11644577
2024-08-19	207.00	211.11	202.50	210.94	5285410
2024-08-20	209.29	210.59	204.35	206.16	4860323
2024-08-21	208.05	210.00	206.57	209.12	4460528
2024-08-22	208.63	210.34	199.44	200.20	6621890
2024-08-23	202.16	205.83	200.18	202.67	5296425
2024-08-26	200.67	201.26	195.15	196.23	7333916
2024-08-27	194.78	196.80	191.79	195.77	6632516
2024-08-28	194.68	196.64	190.80	192.89	6412480
2024-08-29	196.67	198.31	191.67	192.98	6730335
2024-08-30	197.53	197.84	192.55	197.26	7313848
2024-09-03	193.08	194.07	182.50	183.37	12163375
2024-09-04	179.99	184.32	177.43	182.38	6378129
2024-09-05	179.04	183.74	177.89	180.24	6494995
2024-09-06	179.50	180.71	173.39	174.75	8887931
2024-09-09	177.10	178.55	174.57	177.55	7492474
2024-09-10	177.97	178.51	174.11	178.05	5367884
2024-09-11	180.24	186.41	175.41	185.94	8187051
2024-09-12	184.36	185.13	180.05	183.21	8013044
2024-09-13	185.30	188.80	184.95	188.47	4851255
2024-09-16	185.00	187.91	183.14	187.58	5915836
2024-09-17	189.50	190.50	185.98	188.59	4026069
2024-09-18	190.76	191.66	185.75	186.14	4266884
2024-09-19	194.55	198.33	192.91	196.71	7326067
2024-09-20	194.35	195.53	189.47	192.16	14306869
2024-09-23	194.42	195.64	192.69	194.04	4457925
2024-09-24	196.51	197.85	193.76	196.78	4849713
2024-09-25	195.29	200.29	195.29	197.31	5060128
2024-09-26	210.82	212.15	202.50	209.61	7849767
2024-09-27	211.08	211.33	204.00	204.92	4524814
2024-09-30	201.00	204.31	198.69	202.05	5747161
2024-10-01	203.41	204.06	193.64	197.20	6930055
2024-10-02	197.83	204.51	196.74	201.15	5536564
2024-10-03	197.71	203.13	197.71	199.59	3813269
2024-10-04	204.62	204.92	199.51	201.97	4134027
2024-10-07	199.38	201.59	198.23	200.13	3711131
2024-10-08	200.13	202.55	198.67	200.88	3616136
2024-10-09	201.40	205.59	200.63	205.06	4141557
2024-10-10	201.02	204.25	199.95	203.96	3796758
2024-10-11	202.14	207.23	202.14	205.06	2604134
2024-10-14	206.96	214.25	206.96	213.89	5239260
2024-10-15	213.68	215.70	189.57	191.02	16613187
2024-10-16	193.22	193.22	183.90	184.59	10972552
2024-10-17	190.00	190.80	183.00	183.24	9727114
2024-10-18	186.28	186.79	184.64	186.36	5758553
2024-10-21	186.16	186.71	184.10	184.46	4918119
2024-10-22	184.60	185.28	182.57	183.00	6753600
2024-10-23	181.95	183.74	179.79	182.70	6015230
2024-10-24	186.88	187.80	183.23	183.75	6122134
2024-10-25	186.49	189.20	186.17	186.52	4794657
2024-10-28	186.52	187.64	184.41	185.34	4101018
2024-10-29	185.34	191.53	184.65	190.12	6007375
2024-10-30	187.00	188.19	184.70	185.30	5851339
2024-10-31	185.21	185.21	179.28	181.58	7307475
2024-11-01	181.83	185.47	181.22	183.38	6318878
2024-11-04	183.20	183.86	180.46	181.82	3857564
2024-11-05	183.30	186.75	183.10	186.48	4053013
2024-11-06	188.96	189.38	184.75	187.52	6393318
2024-11-07	190.96	194.33	190.96	194.09	5274709
2024-11-08	192.29	194.10	191.27	192.03	4767343
2024-11-11	192.31	193.20	186.46	188.56	5475193
2024-11-12	188.71	189.75	184.47	186.61	5478424
2024-11-13	184.07	185.48	182.52	182.79	8634649
2024-11-14	186.78	187.62	185.09	186.00	11747404
2024-11-15	168.34	174.07	167.33	168.88	16287484
2024-11-18	167.68	171.67	166.85	170.73	8331082
2024-11-19	168.34	169.96	167.49	169.31	8651084
2024-11-20	169.31	170.53	167.06	170.49	6197305
2024-11-21	171.22	177.07	171.05	175.75	8917431
2024-11-22	175.12	176.08	173.38	174.88	4242578
2024-11-25	176.71	177.19	171.93	174.55	8926467
2024-11-26	175.34	175.49	170.93	173.20	6517076
2024-11-27	173.20	173.34	168.76	171.32	4348730
2024-11-29	176.38	178.43	174.26	174.71	5944388
2024-12-02	175.48	184.27	174.71	183.27	9100590
2024-12-03	181.21	183.26	180.80	183.16	5939932
2024-12-04	185.34	185.70	180.45	181.16	5819763
2024-12-05	176.54	179.42	170.55	172.03	8663758
2024-12-06	172.16	173.32	171.35	173.02	6058479
2024-12-09	171.97	174.50	170.21	171.86	7647077
2024-12-10	173.50	173.88	167.44	168.17	8230865
2024-12-11	169.73	173.20	169.49	171.13	6698595
2024-12-12	169.70	170.11	166.81	169.08	6108503
2024-12-13	169.10	171.53	167.77	169.35	7051664
2024-12-16	170.04	171.74	168.85	169.41	6643007
2024-12-17	169.00	170.75	168.37	170.34	6817636
2024-12-18	170.94	174.43	164.55	165.45	9000741
2024-12-19	162.79	165.24	161.03	161.44	9252641
2024-12-20	159.98	164.73	158.96	163.59	15336722
2024-12-23	164.77	167.69	164.17	167.46	5040203
2024-12-24	167.43	168.72	166.90	168.37	2595759
2024-12-26	167.35	168.85	166.75	167.55	2796316
2024-12-27	166.15	167.20	164.63	166.83	3599555
2024-12-30	164.00	164.97	161.97	163.64	4763085
2024-12-31	164.43	165.18	161.97	162.63	3565535
2025-01-02	164.47	166.71	162.83	163.87	4169023
2025-01-03	165.38	170.42	164.77	170.06	5721416
2025-01-06	174.98	180.38	174.86	177.48	8475462
2025-01-07	180.07	181.84	176.40	177.82	7332112
2025-01-08	177.75	178.17	174.84	176.99	4581723
2025-01-10	174.72	174.72	169.51	171.65	6325342
2025-01-13	169.10	171.61	167.73	170.86	5465785
2025-01-14	171.86	173.70	170.32	173.65	3842111
2025-01-15	176.75	179.51	175.88	178.38	5908559
2025-01-16	185.80	191.71	183.01	186.48	10825448
2025-01-17	193.00	193.16	188.79	192.05	8115101
2025-01-21	194.74	195.22	190.82	192.87	7959064
2025-01-22	196.83	200.55	195.33	195.51	7288595
2025-01-23	190.13	191.20	187.79	190.70	6307345
2025-01-24	190.89	191.28	185.61	186.75	6088398
2025-01-27	179.55	179.56	170.42	174.57	12150238
2025-01-28	173.75	174.83	170.00	172.85	7360510
2025-01-29	180.00	180.21	173.78	175.28	5679925
2025-01-30	179.40	183.27	177.46	181.72	6013770
2025-01-31	182.59	186.44	180.06	180.35	5902833
2025-02-03	175.32	180.25	174.24	178.80	5321278
2025-02-04	175.47	179.30	175.45	178.56	4687114
2025-02-05	176.73	181.01	175.28	180.67	3959496
2025-02-06	179.61	183.08	178.56	182.80	4479079
2025-02-07	183.14	183.54	178.73	180.00	4991954
2025-02-10	182.86	184.03	181.42	183.66	5744135
2025-02-11	181.80	183.58	181.09	183.20	3913262
2025-02-12	179.42	181.53	178.29	180.89	6640831
2025-02-13	180.31	184.52	179.62	184.27	10302003
2025-02-14	174.84	176.00	168.61	169.20	12452812
2025-02-18	171.79	173.76	169.10	172.00	10704879
2025-02-19	172.31	174.90	171.13	174.06	5797047
2025-02-20	175.14	178.37	174.50	176.01	6687264
2025-02-21	176.13	176.25	170.60	171.98	7365350
2025-02-24	173.77	175.23	168.34	168.57	7126206
2025-02-25	168.12	169.68	164.45	165.54	8570278
2025-02-26	167.38	170.25	166.42	168.51	5048546
2025-02-27	170.25	170.57	156.38	156.64	9543635
2025-02-28	157.29	160.05	153.95	158.07	9427575
2025-03-03	159.73	160.32	150.67	152.13	9259111
2025-03-04	153.06	156.23	149.55	152.87	8538627
2025-03-05	153.14	155.87	150.00	155.32	5859954
2025-03-06	151.54	154.05	149.61	151.54	6967778
2025-03-07	151.46	156.35	150.19	155.68	5537838
2025-03-10	152.42	154.45	147.88	149.99	8008387
2025-03-11	148.97	150.51	145.37	146.99	7739928
2025-03-12	151.72	151.72	148.44	149.06	8482229
2025-03-13	148.89	153.06	148.37	149.95	5702173
2025-03-14	152.13	156.50	152.13	155.66	5138783
2025-03-17	152.95	157.21	152.84	155.46	4764341
2025-03-18	154.32	154.94	151.81	153.51	4282336
2025-03-19	153.18	157.08	152.79	154.46	4426507
2025-03-20	152.23	155.62	151.68	154.38	5480259
2025-03-21	150.29	152.19	149.01	152.12	15911326
2025-03-24	155.50	156.27	154.60	154.95	5855208
2025-03-25	154.84	154.95	152.52	153.64	5093720
2025-03-26	153.14	153.99	149.51	150.68	4853836
2025-03-27	149.83	149.90	146.94	147.68	6933790
2025-03-28	148.80	149.80	144.12	145.06	7714957
2025-03-31	142.77	145.68	141.16	145.12	7116271
2025-04-01	144.10	146.11	141.80	145.66	5869458
2025-04-02	144.03	149.31	143.84	147.75	4904772
2025-04-03	141.00	141.87	135.40	135.51	11779640
2025-04-04	129.11	132.46	123.94	126.95	15563959
2025-04-07	124.97	141.57	123.74	132.85	18941906
2025-04-08	138.41	140.70	127.50	128.96	16423697
2025-04-09	129.58	150.96	128.60	149.73	20667253
2025-04-10	142.23	143.81	133.49	138.24	16290727
2025-04-11	138.57	146.23	135.50	144.94	10617191
2025-04-14	146.88	147.70	142.14	144.53	6835897
2025-04-15	144.97	147.05	144.24	145.45	5259919
2025-04-16	137.82	141.08	134.35	138.19	9279103
2025-04-17	138.99	139.65	136.94	137.46	6494838
2025-04-21	135.13	136.02	132.80	135.56	8395304
2025-04-22	137.18	139.08	136.32	138.30	5222697
2025-04-23	144.85	147.83	142.74	143.58	7994300
2025-04-24	147.61	150.40	145.35	150.17	7609178
2025-04-25	148.20	152.61	147.87	151.55	4805247
2025-04-28	150.79	151.87	147.51	150.79	7052725
2025-04-29	149.00	151.07	147.91	149.55	5721316
2025-04-30	145.97	151.04	144.71	150.71	7273648
2025-05-01	151.64	152.28	148.74	148.96	6731978
2025-05-02	152.79	156.70	152.69	155.10	6083227
2025-05-05	154.11	156.64	153.85	154.61	4069314
2025-05-06	152.00	154.48	151.90	153.03	3471702
2025-05-07	153.36	156.20	151.51	155.81	5500190
2025-05-08	158.03	158.80	155.81	156.00	4824625
2025-05-09	156.93	158.00	154.65	155.61	3884590
2025-05-12	166.44	169.80	165.65	167.99	11724095
2025-05-13	168.87	174.18	168.47	173.03	8980217
2025-05-14	173.45	175.28	173.05	174.14	7069732
2025-05-15	171.75	176.38	171.20	174.75	12811605
2025-05-16	168.43	169.47	161.92	165.57	16540365
2025-05-19	162.54	166.00	162.37	165.94	7465699
2025-05-20	165.05	165.94	164.23	165.73	5372424
2025-05-21	163.54	166.29	161.67	162.23	5658555
2025-05-22	160.69	163.30	160.28	160.52	6355688
2025-05-23	156.64	158.41	155.66	157.51	5733447
2025-05-27	160.63	162.48	159.17	161.83	8470355
2025-05-28	161.91	163.67	160.88	161.59	6727191
2025-05-29	165.46	165.54	158.45	159.48	6846250
2025-05-30	159.04	159.23	153.47	156.75	15273387

Explore More About AMAT

Coins representing dividend payouts and trends

AMAT Dividend History

Discover Applied Materials Inc'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

AMAT Stock Split History

Discover Applied Materials Inc'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

AMAT Historical Prices

Explore Applied Materials Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics