APA Historical Prices

Summary

Key Stock Metrics

13.58

(April 9, 2025)

52-Week Low

33.41

(August 1, 2024)

52-Week High

149.23

(May 21, 2008)

All-Time High

16.26

(April 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-15	11.74	11.74	11.58	11.74	492480
1993-07-16	11.69	11.74	11.47	11.47	380909
1993-07-19	11.47	11.53	11.42	11.53	933681
1993-07-20	11.58	11.80	11.58	11.74	241388
1993-07-21	11.80	11.96	11.74	11.85	413480
1993-07-22	11.85	11.96	11.69	11.74	700606
1993-07-23	11.80	12.12	11.74	12.07	734332
1993-07-26	12.12	12.12	12.01	12.07	223141
1993-07-27	12.07	12.07	11.80	11.80	215518
1993-07-28	11.91	12.12	11.91	12.07	360812
1993-07-29	12.01	12.01	11.96	12.01	400544
1993-07-30	12.01	12.23	11.96	12.18	580951
1993-08-02	12.18	12.34	12.12	12.34	303296
1993-08-03	12.34	12.45	12.12	12.18	217597
1993-08-04	12.45	12.50	12.34	12.39	579103
1993-08-05	12.45	12.45	12.18	12.18	446051
1993-08-06	12.23	12.23	11.96	11.96	382757
1993-08-09	11.96	12.12	11.85	12.12	657643
1993-08-10	12.12	12.45	12.12	12.45	865076
1993-08-11	12.45	12.66	12.39	12.61	424106
1993-08-12	12.72	13.37	12.72	13.31	840128
1993-08-13	13.42	13.91	13.31	13.37	1510710
1993-08-16	13.31	13.37	13.20	13.20	537987
1993-08-17	13.31	13.80	13.31	13.80	893720
1993-08-18	13.69	13.85	13.69	13.85	584185
1993-08-19	13.80	13.80	13.26	13.37	448592
1993-08-20	13.42	13.42	13.37	13.42	297059
1993-08-23	13.42	13.85	13.37	13.85	958860
1993-08-24	13.74	13.96	13.69	13.80	772216
1993-08-25	13.80	14.02	13.69	14.02	794161
1993-08-26	13.91	14.50	13.91	14.07	1102539
1993-08-27	13.96	14.18	13.64	13.64	1097226
1993-08-30	13.64	13.80	13.58	13.80	433808
1993-08-31	13.74	13.85	13.64	13.74	933450
1993-09-01	13.80	13.80	13.74	13.80	483009
1993-09-02	13.80	13.80	13.37	13.42	444896
1993-09-03	13.42	13.47	13.10	13.10	1027002
1993-09-07	13.10	13.10	12.61	12.61	764824
1993-09-08	12.55	12.55	12.34	12.50	1188700
1993-09-09	12.55	12.93	12.55	12.72	823036
1993-09-10	12.66	12.66	12.34	12.34	379292
1993-09-13	12.34	12.34	12.12	12.18	281582
1993-09-14	12.01	12.34	11.80	12.28	789079
1993-09-15	12.28	12.28	12.12	12.18	788848
1993-09-16	11.96	12.18	11.96	12.18	565938
1993-09-17	11.96	12.01	11.91	11.96	413018
1993-09-20	12.07	12.34	12.07	12.18	438659
1993-09-21	12.18	12.34	11.96	12.07	633850
1993-09-22	12.12	12.12	11.80	11.85	423875
1993-09-23	11.96	12.12	11.85	11.96	367742
1993-09-24	11.91	12.07	11.91	12.01	275576
1993-09-27	12.07	12.12	11.80	11.91	402623
1993-09-28	11.91	12.39	11.91	12.39	855143
1993-09-29	12.50	12.99	12.39	12.99	1446492
1993-09-30	12.99	13.15	12.82	12.82	666652
1993-10-01	13.10	13.53	13.10	13.37	795085
1993-10-04	13.31	13.42	13.04	13.26	412325
1993-10-05	13.20	13.20	13.04	13.04	351572
1993-10-06	13.04	13.04	12.66	12.77	262871
1993-10-07	12.88	12.88	12.45	12.45	770368
1993-10-08	12.50	12.50	12.01	12.01	810562
1993-10-11	12.07	12.72	12.07	12.61	561780
1993-10-12	12.61	12.61	12.34	12.39	184333
1993-10-13	12.45	12.45	12.01	12.07	687670
1993-10-14	12.12	12.23	12.07	12.18	505647
1993-10-15	12.23	12.28	11.96	12.12	429419
1993-10-18	12.01	12.01	11.69	11.69	422258
1993-10-19	11.80	11.80	11.47	11.63	1669633
1993-10-20	11.63	11.63	10.82	10.88	762514
1993-10-21	10.93	11.20	10.93	11.04	1163061
1993-10-22	11.04	11.20	10.99	11.09	1010835
1993-10-25	11.09	11.36	10.99	10.99	409322
1993-10-26	11.15	11.31	10.71	10.82	1247836
1993-10-27	10.93	11.26	10.93	11.26	1276940
1993-10-28	11.47	11.63	11.42	11.53	1050564
1993-10-29	11.53	11.63	11.42	11.53	846827
1993-11-01	11.53	11.53	11.20	11.20	691597
1993-11-02	11.20	11.36	11.20	11.31	752350
1993-11-03	11.31	11.36	11.04	11.26	622300
1993-11-04	11.31	11.31	11.20	11.20	555774
1993-11-05	11.20	11.42	11.20	11.42	570789
1993-11-08	11.69	11.69	11.58	11.63	860456
1993-11-09	11.69	11.69	11.36	11.42	468689
1993-11-10	11.42	11.42	11.09	11.15	570789
1993-11-11	11.26	11.26	10.88	11.04	411170
1993-11-12	10.99	11.04	10.82	11.04	326624
1993-11-15	10.93	10.93	10.55	10.61	316463
1993-11-16	10.71	10.71	10.07	10.34	1256152
1993-11-17	10.39	10.82	10.34	10.82	2067177
1993-11-18	10.82	11.47	10.82	11.15	1255228
1993-11-19	11.15	11.15	10.93	10.93	377213
1993-11-22	10.88	10.88	10.44	10.61	653716
1993-11-23	10.71	10.77	10.44	10.50	494097
1993-11-24	10.50	10.50	10.28	10.44	468458
1993-11-26	10.39	10.39	10.01	10.07	952392
1993-11-29	10.12	10.12	9.42	9.63	2303023
1993-11-30	9.74	9.74	9.42	9.47	1605417
1993-12-01	9.42	9.52	9.36	9.52	1387356
1993-12-02	9.63	9.96	9.52	9.74	1378578
1993-12-03	9.69	9.96	9.69	9.85	872930
1993-12-06	9.90	10.01	9.85	9.96	1274632
1993-12-07	9.96	10.07	9.85	9.90	1528956
1993-12-08	9.79	9.79	9.31	9.47	2803358
1993-12-09	9.36	9.36	8.82	9.09	3085866
1993-12-10	9.20	9.52	9.20	9.52	1921880
1993-12-13	9.52	9.52	9.25	9.25	301910
1993-12-14	9.25	9.36	9.25	9.36	457370
1993-12-15	9.47	9.74	9.47	9.69	947772
1993-12-16	9.69	9.90	9.69	9.79	712156
1993-12-17	9.85	9.90	9.74	9.85	345104
1993-12-20	9.96	9.96	9.58	9.58	364277
1993-12-21	9.63	9.63	9.31	9.36	483933
1993-12-22	9.36	9.58	9.31	9.47	1138113
1993-12-23	9.47	10.07	9.42	9.90	703609
1993-12-27	9.96	10.39	9.96	10.34	1141809
1993-12-28	10.23	10.34	10.17	10.23	538449
1993-12-29	10.23	10.28	10.17	10.23	804325
1993-12-30	10.23	10.28	10.12	10.23	185257
1993-12-31	10.28	10.34	10.12	10.12	350879
1994-01-03	10.17	10.50	10.12	10.44	569172
1994-01-04	10.44	10.55	10.34	10.55	191956
1994-01-05	10.55	10.88	10.55	10.88	76458
1994-01-06	11.04	11.31	10.99	11.09	1291262
1994-01-07	11.09	11.20	10.93	10.93	798781
1994-01-10	10.61	10.82	10.28	10.44	1004598
1994-01-11	10.66	10.66	10.50	10.61	651637
1994-01-12	10.61	10.61	10.23	10.34	611443
1994-01-13	10.28	10.50	10.23	10.50	744496
1994-01-14	10.50	10.50	10.39	10.50	388763
1994-01-17	10.55	10.77	10.55	10.77	811717
1994-01-18	10.71	10.77	10.61	10.71	636160
1994-01-19	10.71	11.26	10.66	11.04	1641913
1994-01-20	10.99	11.15	10.88	11.09	686977
1994-01-21	11.09	11.15	10.93	10.93	572406
1994-01-24	10.82	11.09	10.82	11.04	625072
1994-01-25	10.99	11.04	10.77	10.82	632695
1994-01-26	10.88	10.88	10.28	10.34	1101615
1994-01-27	10.39	10.61	10.28	10.39	3546702
1994-01-28	10.50	10.66	10.44	10.66	725092
1994-01-31	10.61	10.82	10.61	10.82	399389
1994-02-01	10.82	10.93	10.71	10.88	914279
1994-02-02	10.93	11.53	10.93	11.53	1947059
1994-02-03	11.53	11.53	11.20	11.20	859532
1994-02-04	11.26	11.31	10.50	10.50	542145
1994-02-07	10.61	11.04	10.61	11.04	735025
1994-02-08	11.04	11.09	10.93	11.04	2237881
1994-02-09	11.04	11.04	10.77	10.99	565938
1994-02-10	11.04	11.31	10.88	11.20	1895777
1994-02-11	11.20	11.47	11.20	11.42	1366568
1994-02-14	11.47	11.63	11.15	11.15	836432
1994-02-15	11.20	11.20	10.88	11.04	138826
1994-02-16	11.04	11.26	11.04	11.20	412094
1994-02-17	11.20	11.26	11.15	11.20	273035
1994-02-18	11.20	11.20	11.09	11.09	61212
1994-02-22	11.09	11.36	11.04	11.20	1404219
1994-02-23	11.36	11.36	11.20	11.26	236999
1994-02-24	11.20	11.26	11.09	11.15	183640
1994-02-25	11.09	11.09	10.99	11.09	562242
1994-02-28	11.09	11.15	10.82	10.82	726247
1994-03-01	10.93	10.93	10.55	10.82	526668
1994-03-02	10.82	11.04	10.39	11.04	516735
1994-03-03	11.04	11.04	10.77	10.99	430112
1994-03-04	10.99	10.99	10.71	10.82	184564
1994-03-07	10.82	11.04	10.77	10.93	243467
1994-03-08	10.99	10.99	10.34	10.34	388532
1994-03-09	10.28	10.34	10.01	10.07	1688344
1994-03-10	10.12	10.12	9.90	9.96	1266316
1994-03-11	10.39	10.50	10.17	10.39	893027
1994-03-14	10.50	10.66	10.50	10.61	458756
1994-03-15	10.66	10.82	10.61	10.61	613522
1994-03-16	10.61	11.09	10.50	10.93	1408377
1994-03-17	11.04	11.36	10.99	11.31	694600
1994-03-18	11.36	11.47	11.31	11.42	799243
1994-03-21	11.36	11.42	11.20	11.20	552540
1994-03-22	11.26	11.47	11.26	11.47	339329
1994-03-23	11.20	11.20	11.04	11.15	672196
1994-03-24	11.15	11.20	10.93	10.99	322700
1994-03-25	10.93	11.09	10.66	10.99	711925
1994-03-28	10.82	10.82	10.39	10.61	909659
1994-03-29	10.61	10.61	10.12	10.12	992586
1994-03-30	10.07	10.44	9.79	10.23	465917
1994-03-31	10.12	10.23	9.74	10.01	854450
1994-04-04	9.74	9.90	9.63	9.85	831350
1994-04-05	10.28	10.34	9.96	10.17	593194
1994-04-06	10.12	10.34	9.96	10.01	462452
1994-04-07	10.01	10.17	9.96	10.07	516504
1994-04-08	10.07	10.39	10.07	10.17	905963
1994-04-11	10.17	10.55	10.12	10.50	245546
1994-04-12	10.44	10.55	10.28	10.34	310457
1994-04-13	10.39	10.44	10.28	10.44	230762
1994-04-14	10.44	10.82	10.44	10.77	279734
1994-04-15	10.88	11.53	10.88	11.53	1273015
1994-04-18	11.91	12.12	11.69	12.01	2932484
1994-04-19	11.85	11.85	11.42	11.58	1321061
1994-04-20	11.42	11.42	10.99	11.26	1247836
1994-04-21	11.31	11.47	11.26	11.47	439121
1994-04-22	11.42	11.74	11.31	11.69	498255
1994-04-25	11.69	12.07	11.58	12.07	283661
1994-04-26	11.91	12.55	11.91	12.34	2227717
1994-04-28	12.01	12.07	11.74	11.85	962325
1994-04-29	11.85	11.91	11.63	11.74	854912
1994-05-02	11.69	11.80	11.47	11.63	644245
1994-05-03	11.69	11.69	11.36	11.42	384605
1994-05-04	11.42	11.69	11.20	11.63	689518
1994-05-05	11.69	12.01	11.69	11.69	1066965
1994-05-06	11.74	12.12	11.69	12.12	1520181
1994-05-09	12.12	12.12	11.85	12.01	1189162
1994-05-10	12.01	12.07	11.91	11.91	528978
1994-05-11	11.91	11.96	11.69	11.74	369821
1994-05-12	11.74	11.85	11.58	11.69	570558
1994-05-13	11.80	11.80	11.53	11.69	352496
1994-05-16	11.58	11.69	11.31	11.42	207433
1994-05-17	11.53	11.53	11.36	11.42	203737
1994-05-18	11.26	11.91	11.26	11.91	440507
1994-05-19	11.80	11.96	11.80	11.80	409322
1994-05-20	11.80	11.80	11.47	11.58	688132
1994-05-23	11.58	11.80	11.47	11.47	306992
1994-05-24	11.53	11.63	11.36	11.53	160078
1994-05-25	11.47	11.63	11.31	11.58	279503
1994-05-26	11.58	11.85	11.26	11.69	722551
1994-05-27	11.74	11.80	11.53	11.69	246932
1994-05-31	11.69	11.74	11.47	11.74	328934
1994-06-01	11.74	11.80	11.47	11.53	576331
1994-06-02	11.53	11.69	11.42	11.58	527130
1994-06-03	11.53	11.63	11.31	11.31	322007
1994-06-06	11.31	11.53	11.31	11.42	132127
1994-06-07	11.53	11.69	11.42	11.42	475386
1994-06-08	11.36	11.42	11.04	11.31	592963
1994-06-09	11.36	11.58	11.26	11.58	352958
1994-06-10	11.53	11.80	11.53	11.80	638008
1994-06-13	11.91	12.07	11.80	11.91	1255459
1994-06-14	11.85	12.01	11.74	11.85	459218
1994-06-15	11.63	11.91	11.53	11.91	180868
1994-06-16	12.01	12.34	12.01	12.23	681202
1994-06-17	12.28	12.45	12.28	12.39	1060497
1994-06-20	12.39	12.55	12.07	12.55	1442796
1994-06-21	12.55	12.55	12.18	12.34	532674
1994-06-22	12.34	12.66	12.34	12.39	765286
1994-06-23	12.45	12.50	12.18	12.18	741031
1994-06-24	12.18	12.28	11.96	12.07	368666
1994-06-27	12.12	12.45	12.12	12.34	667576
1994-06-28	12.23	12.39	11.91	12.07	489708
1994-06-29	11.96	12.18	11.85	12.07	297059
1994-06-30	12.01	12.12	11.96	11.96	258713
1994-07-01	12.01	12.18	12.01	12.12	233072
1994-07-05	12.18	12.55	12.18	12.55	957012
1994-07-06	12.50	12.66	12.45	12.45	389687
1994-07-07	12.55	12.61	12.23	12.28	197500
1994-07-08	12.18	12.34	12.07	12.28	265874
1994-07-11	12.39	12.39	11.96	12.18	213901
1994-07-12	12.18	12.23	11.96	12.12	326624
1994-07-13	12.23	12.23	12.12	12.12	267029
1994-07-14	12.12	12.34	12.12	12.18	388301
1994-07-15	12.12	12.18	11.91	12.07	352265
1994-07-18	12.12	12.18	12.07	12.12	392228
1994-07-19	12.12	12.23	11.80	11.91	338405
1994-07-20	11.91	12.01	11.53	11.58	535446
1994-07-21	11.36	11.47	11.26	11.42	821188
1994-07-22	11.42	11.74	11.36	11.53	551154
1994-07-25	11.47	11.47	11.26	11.31	402623
1994-07-26	11.31	11.31	10.66	10.66	1204639
1994-07-27	10.77	10.82	10.66	10.71	642628
1994-07-28	10.82	10.82	10.71	10.82	353189
1994-07-29	10.82	11.15	10.71	11.09	367049
1994-08-01	11.20	11.26	10.96	11.26	690904
1994-08-02	11.26	11.42	10.99	10.99	464762
1994-08-03	10.93	11.04	10.82	10.88	272111
1994-08-04	10.99	10.99	10.17	10.34	2350838
1994-08-05	10.28	10.34	10.01	10.01	885173
1994-08-08	10.12	10.34	9.96	10.23	2059323
1994-08-09	10.34	10.44	10.23	10.39	1379271
1994-08-10	10.50	10.77	10.50	10.66	1424547
1994-08-11	10.71	10.77	10.50	10.55	537987
1994-08-12	10.50	10.50	10.34	10.34	819802
1994-08-15	10.34	10.44	10.28	10.28	1002057
1994-08-16	10.39	10.61	10.34	10.55	2570745
1994-08-17	10.66	10.77	10.50	10.61	1005522
1994-08-18	10.71	10.77	10.50	10.50	1103463
1994-08-19	10.55	10.61	10.34	10.34	1201867
1994-08-22	10.39	10.61	10.34	10.61	1338155
1994-08-23	10.71	10.77	10.61	10.61	592732
1994-08-24	10.66	10.66	10.55	10.61	798319
1994-08-25	10.66	10.66	10.44	10.44	878012
1994-08-26	10.50	10.66	10.50	10.66	497793
1994-08-29	10.55	10.88	10.55	10.82	804556
1994-08-30	10.93	11.15	10.88	11.04	715390
1994-08-31	11.09	11.15	10.88	10.93	1018689
1994-09-01	10.88	10.88	10.66	10.71	688132
1994-09-02	10.71	10.88	10.71	10.82	572406
1994-09-06	10.93	11.15	10.82	10.99	446975
1994-09-07	10.99	11.31	10.99	11.20	675658
1994-09-08	11.26	11.80	11.26	11.74	1482528
1994-09-09	11.58	11.69	11.42	11.53	403778
1994-09-12	11.42	11.42	11.20	11.36	176248
1994-09-13	11.36	11.47	11.26	11.36	112032
1994-09-14	11.36	11.53	11.31	11.53	354344
1994-09-15	11.53	11.53	11.26	11.36	531288
1994-09-16	11.36	11.36	11.20	11.20	582106
1994-09-19	11.26	11.42	11.20	11.20	283661
1994-09-20	11.09	11.20	10.93	11.04	570558
1994-09-21	11.04	11.04	10.66	10.88	720241
1994-09-22	10.99	11.15	10.88	11.15	269108
1994-09-23	11.04	11.15	10.88	11.09	480699
1994-09-26	10.99	11.09	10.99	11.09	215749
1994-09-27	11.09	11.09	10.88	10.88	163312
1994-09-28	10.82	10.93	10.77	10.93	748423
1994-09-29	10.82	10.88	10.66	10.77	464069
1994-09-30	10.82	11.04	10.71	10.93	705688
1994-10-03	11.09	11.20	10.99	11.15	365663
1994-10-04	11.04	11.09	10.66	10.71	423182
1994-10-05	10.77	10.77	10.50	10.66	374441
1994-10-06	10.66	10.82	10.66	10.71	374903
1994-10-07	10.77	11.42	10.77	11.26	1452729
1994-10-10	11.31	11.53	11.31	11.36	568017
1994-10-11	11.47	11.47	11.36	11.36	742648
1994-10-12	11.42	11.47	11.26	11.26	459449
1994-10-13	11.31	11.31	11.04	11.15	188260
1994-10-14	11.15	11.15	10.99	10.99	568941
1994-10-17	10.88	11.09	10.88	10.99	266105
1994-10-18	10.99	11.04	10.77	10.82	543069
1994-10-19	10.93	11.04	10.88	11.04	319004
1994-10-20	10.99	11.09	10.88	10.99	213901
1994-10-21	10.99	11.04	10.93	10.93	392690
1994-10-24	10.93	11.20	10.93	11.04	769675
1994-10-25	11.04	11.09	10.82	10.99	1558755
1994-10-26	11.09	12.01	11.09	11.96	2307643
1994-10-27	12.07	12.50	11.96	12.18	1738469
1994-10-28	12.18	12.28	12.07	12.23	868772
1994-10-31	12.34	12.39	12.18	12.18	806173
1994-11-01	12.12	12.12	11.69	11.91	592501
1994-11-02	11.80	12.12	11.74	11.96	677506
1994-11-03	12.01	12.01	11.58	11.63	1073202
1994-11-04	11.80	11.80	11.58	11.63	358040
1994-11-07	11.53	11.69	11.47	11.58	539373
1994-11-08	11.80	11.96	11.80	11.91	647941
1994-11-09	12.01	12.12	11.80	11.91	932757
1994-11-10	11.85	11.91	11.63	11.74	366587
1994-11-11	11.85	11.91	11.53	11.58	635467
1994-11-14	11.69	11.69	11.53	11.58	347645
1994-11-15	11.58	11.58	11.09	11.36	935298
1994-11-16	11.47	11.47	11.26	11.31	995127
1994-11-17	11.26	11.26	10.77	10.88	731098
1994-11-18	10.99	10.99	10.66	10.71	1085676
1994-11-21	10.82	10.93	10.66	10.71	1083366
1994-11-22	10.77	10.82	10.50	10.55	992124
1994-11-23	10.66	10.71	10.55	10.55	1006677
1994-11-25	10.66	10.88	10.66	10.88	233072
1994-11-28	10.77	10.99	10.71	10.93	598507
1994-11-29	10.93	10.93	10.82	10.88	274883
1994-11-30	11.80	12.28	11.53	12.12	4098780
1994-12-01	12.01	12.07	11.63	11.69	2983535
1994-12-02	11.69	11.74	11.58	11.69	1743551
1994-12-05	11.47	11.47	11.20	11.26	1929503
1994-12-06	11.15	11.15	10.93	10.99	4523351
1994-12-07	10.99	10.99	10.82	10.88	1883534
1994-12-08	11.09	11.42	11.04	11.04	3324023
1994-12-09	11.15	11.15	11.04	11.15	426647
1994-12-12	11.20	11.47	11.09	11.15	803170
1994-12-13	11.31	11.36	11.20	11.20	1177150
1994-12-14	11.26	11.69	11.26	11.63	1062807
1994-12-15	11.53	11.53	11.36	11.42	561780
1994-12-16	11.36	11.53	11.31	11.42	851678
1994-12-19	11.36	11.42	11.20	11.36	722551
1994-12-20	11.47	11.47	11.26	11.26	255479
1994-12-21	11.31	11.42	11.04	11.04	1136034
1994-12-22	11.09	11.09	10.71	10.77	1496850
1994-12-23	10.77	10.88	10.77	10.77	884942
1994-12-27	10.66	10.77	10.34	10.44	1129566
1994-12-28	10.55	10.55	10.23	10.28	962325
1994-12-29	10.39	10.66	10.39	10.61	910352
1994-12-30	10.66	10.88	10.61	10.82	640780
1995-01-03	10.93	11.04	10.77	10.82	972027
1995-01-04	10.82	10.88	10.77	10.77	1261003
1995-01-05	10.77	10.82	10.55	10.55	253400
1995-01-06	10.39	10.44	10.12	10.17	1695967
1995-01-09	10.23	10.39	10.01	10.07	1824863
1995-01-10	10.01	10.07	9.63	9.69	1814468
1995-01-11	9.69	9.85	9.63	9.85	1847498
1995-01-12	9.90	10.01	9.79	9.96	721858
1995-01-13	10.01	10.07	9.74	9.90	1081518
1995-01-16	9.74	10.23	9.74	10.23	907118
1995-01-17	10.17	10.44	10.17	10.39	850061
1995-01-18	10.50	10.71	10.50	10.66	1370033
1995-01-19	10.66	10.82	10.55	10.66	681202
1995-01-20	10.71	10.71	10.61	10.61	272573
1995-01-23	10.61	10.77	10.61	10.71	640549
1995-01-24	10.71	10.77	10.61	10.71	666883
1995-01-25	10.77	10.93	10.71	10.93	726709
1995-01-26	10.93	10.93	10.50	10.61	1401678
1995-01-27	10.61	10.61	10.34	10.39	696679
1995-01-30	10.44	10.44	10.12	10.17	749347
1995-01-31	10.17	10.17	9.96	10.07	748885
1995-02-01	10.17	10.17	9.90	9.96	1150587
1995-02-02	10.12	10.17	9.90	9.96	1742627
1995-02-03	10.07	10.17	10.01	10.07	1567071
1995-02-06	10.12	10.66	10.12	10.66	2846555
1995-02-07	10.66	10.66	10.12	10.12	1546281
1995-02-08	10.17	10.23	10.07	10.17	844055
1995-02-09	10.17	10.17	9.74	9.90	2190064
1995-02-10	9.96	10.07	9.96	10.01	402623
1995-02-13	10.07	10.12	9.96	10.07	458987
1995-02-14	10.12	10.12	9.90	10.01	694138
1995-02-15	10.12	10.23	10.07	10.23	675196
1995-02-16	10.23	10.28	10.12	10.12	1039938
1995-02-17	10.17	10.66	10.17	10.34	1661548
1995-02-21	10.39	10.55	10.34	10.50	585340
1995-02-22	10.55	10.66	10.44	10.61	865076
1995-02-23	10.71	11.20	10.71	10.93	2074107
1995-02-24	10.88	10.88	10.77	10.82	411401
1995-02-27	10.82	10.93	10.71	10.82	334709
1995-02-28	10.77	10.82	10.77	10.82	261716
1995-03-01	10.82	10.82	10.66	10.77	963711
1995-03-02	10.77	10.82	10.77	10.77	480930
1995-03-03	10.77	10.77	10.61	10.61	690673
1995-03-06	10.61	10.71	10.61	10.71	482085
1995-03-07	10.71	10.88	10.66	10.77	1300733
1995-03-08	10.99	11.31	10.93	11.15	1746092
1995-03-09	11.15	11.15	10.88	10.99	666883
1995-03-10	10.82	11.09	10.82	11.09	578410
1995-03-13	11.04	11.31	10.99	11.26	562704
1995-03-14	11.26	11.31	11.15	11.26	655564
1995-03-15	11.04	11.09	10.99	11.09	373748
1995-03-16	10.93	11.53	10.88	11.36	896261
1995-03-17	11.36	11.42	11.26	11.31	391766
1995-03-20	11.26	11.42	11.20	11.36	516504
1995-03-21	11.36	11.42	11.31	11.36	431498
1995-03-22	11.26	11.31	11.04	11.26	495714
1995-03-23	11.31	11.31	11.04	11.09	413711
1995-03-24	11.09	11.31	11.04	11.31	368435
1995-03-27	11.31	11.36	11.09	11.31	119886
1995-03-28	11.20	11.42	11.15	11.36	291515
1995-03-29	11.42	11.58	11.36	11.36	385760
1995-03-30	11.53	11.69	11.36	11.69	477234
1995-03-31	11.69	11.85	11.58	11.80	568710
1995-04-03	11.85	11.96	11.74	11.74	919361
1995-04-04	11.63	11.91	11.63	11.91	460142
1995-04-05	11.96	12.07	11.63	11.69	507957
1995-04-06	11.58	11.69	11.20	11.36	823498
1995-04-07	11.31	11.31	10.99	11.15	920516
1995-04-10	11.20	11.47	11.15	11.42	548844
1995-04-11	11.42	11.42	11.15	11.31	723013
1995-04-12	11.26	11.53	11.26	11.53	959091
1995-04-13	11.47	11.74	11.47	11.74	343256
1995-04-17	11.74	11.80	11.63	11.63	228914
1995-04-18	11.53	11.58	11.36	11.36	487629
1995-04-19	11.47	11.53	11.26	11.26	287357
1995-04-20	11.47	11.69	11.42	11.63	1312052
1995-04-21	11.74	12.07	11.74	11.91	1376268
1995-04-24	12.01	12.01	11.91	11.96	354575
1995-04-25	11.85	12.01	11.80	11.91	377444
1995-04-26	11.80	12.01	11.80	11.85	302603
1995-04-27	11.91	12.01	11.80	12.01	144370
1995-04-28	11.96	12.01	11.69	11.69	434501
1995-05-01	11.74	11.91	11.63	11.74	1167912
1995-05-02	11.74	11.96	11.69	11.96	1064193
1995-05-03	12.12	12.23	11.96	12.07	926520
1995-05-04	12.07	12.34	12.01	12.18	919823
1995-05-05	12.23	12.28	12.18	12.23	370976
1995-05-08	12.18	12.23	12.07	12.07	652099
1995-05-09	12.01	12.07	11.91	12.07	475617
1995-05-10	12.07	12.28	12.01	12.28	591346
1995-05-11	12.23	12.23	12.07	12.12	244391
1995-05-12	12.07	12.07	11.85	12.01	851447
1995-05-15	12.01	12.01	11.91	11.96	366356
1995-05-16	11.96	12.18	11.96	12.18	611212
1995-05-17	12.23	12.23	11.91	12.01	255941
1995-05-18	11.96	12.07	11.74	11.80	440738
1995-05-19	11.80	11.80	11.53	11.80	571482
1995-05-22	11.85	12.34	11.85	12.28	1070661
1995-05-23	12.28	12.50	12.28	12.34	1236517
1995-05-24	12.45	12.50	12.39	12.45	731560
1995-05-25	12.34	12.61	12.34	12.61	797395
1995-05-26	12.55	12.61	12.45	12.55	1252456
1995-05-30	12.55	12.61	12.50	12.55	928368
1995-05-31	12.50	12.61	12.50	12.55	422720
1995-06-01	12.61	12.72	12.55	12.55	498024
1995-06-02	12.39	12.39	12.23	12.34	756508
1995-06-05	12.28	12.50	12.28	12.45	460604
1995-06-06	12.39	12.55	12.39	12.55	546303
1995-06-07	12.39	12.45	12.28	12.39	232610
1995-06-08	12.45	12.45	12.18	12.23	341870
1995-06-09	12.23	12.34	12.07	12.23	834122
1995-06-12	12.23	12.50	12.18	12.45	851678
1995-06-13	12.66	12.99	12.66	12.88	1770116
1995-06-14	12.88	13.04	12.88	12.99	1040862
1995-06-15	12.93	13.42	12.93	13.31	1320137
1995-06-16	13.31	13.37	13.15	13.31	844055
1995-06-19	13.26	13.37	13.26	13.37	903191
1995-06-20	13.20	13.26	12.72	12.77	2555037
1995-06-21	12.66	12.66	11.96	12.07	2093278
1995-06-22	12.12	12.28	12.12	12.28	648403
1995-06-23	12.23	12.28	12.07	12.28	1602414
1995-06-26	12.45	12.45	12.23	12.28	337712
1995-06-27	12.28	12.28	12.12	12.18	474002
1995-06-28	12.23	12.23	12.07	12.23	270263
1995-06-29	12.23	12.23	11.91	11.96	313229
1995-06-30	12.01	12.01	11.85	11.85	303989
1995-07-03	11.74	11.74	11.63	11.69	317156
1995-07-05	11.91	12.01	11.85	12.01	346028
1995-07-06	12.01	12.23	11.96	12.01	1014993
1995-07-07	12.01	12.23	11.96	12.01	1186852
1995-07-10	11.96	11.96	11.47	11.58	3102729
1995-07-11	11.53	11.53	11.15	11.26	2195377
1995-07-12	11.31	11.47	11.15	11.26	1276478
1995-07-13	11.42	11.69	11.36	11.53	767827
1995-07-14	11.53	11.80	11.53	11.63	325700
1995-07-17	11.47	11.53	11.42	11.53	320159
1995-07-18	11.53	11.63	11.47	11.58	359657
1995-07-19	11.53	11.53	11.31	11.47	1051950
1995-07-20	11.58	11.58	11.42	11.42	698527
1995-07-21	11.36	11.63	11.36	11.58	723706
1995-07-24	11.58	11.74	11.58	11.74	555543
1995-07-25	11.74	11.74	11.36	11.42	845903
1995-07-26	11.53	11.69	11.53	11.53	512346
1995-07-27	11.42	11.74	11.42	11.53	445820
1995-07-28	11.58	11.69	11.47	11.69	310226
1995-07-31	11.69	11.85	11.63	11.85	821650
1995-08-01	11.80	11.80	11.58	11.69	584185
1995-08-02	11.74	11.74	11.53	11.58	1025847
1995-08-03	11.53	11.53	11.36	11.47	674275
1995-08-04	11.36	11.53	11.36	11.47	90549
1995-08-07	11.53	11.58	11.31	11.47	293594
1995-08-08	11.53	11.58	11.26	11.26	1085445
1995-08-09	11.36	11.36	11.20	11.26	708691
1995-08-10	11.26	11.31	11.15	11.31	1373729
1995-08-11	11.36	11.53	11.36	11.53	1359407
1995-08-14	11.53	11.91	11.53	11.85	1391514
1995-08-15	11.69	11.96	11.58	11.80	887483
1995-08-16	11.74	11.80	11.74	11.74	543993
1995-08-17	11.63	11.96	11.63	11.85	981036
1995-08-18	11.85	11.96	11.80	11.85	177172
1995-08-21	11.85	12.07	11.85	12.07	357809
1995-08-22	12.01	12.07	11.91	11.96	194959
1995-08-23	11.96	12.01	11.80	11.80	683743
1995-08-24	11.47	11.69	11.47	11.53	1144812
1995-08-25	11.36	11.74	11.36	11.69	419255
1995-08-28	11.80	11.85	11.31	11.31	1535193
1995-08-29	11.53	11.91	11.53	11.91	941073
1995-08-30	12.07	12.39	12.07	12.34	1993950
1995-08-31	12.23	12.72	12.23	12.61	1528032
1995-09-01	12.61	13.10	12.61	12.93	1978473
1995-09-05	12.93	13.07	12.88	12.93	1390359
1995-09-06	12.93	12.93	12.39	12.45	1490844
1995-09-07	12.39	12.50	12.39	12.50	313922
1995-09-08	12.45	12.55	12.45	12.55	227759
1995-09-11	12.55	12.61	12.39	12.50	313229
1995-09-12	12.50	12.55	12.45	12.50	305144
1995-09-13	12.50	12.66	12.39	12.55	527130
1995-09-14	12.55	12.55	12.28	12.34	1068582
1995-09-15	12.34	12.34	12.07	12.23	1379271
1995-09-18	12.23	12.23	12.12	12.23	388532
1995-09-19	12.23	12.28	12.18	12.18	306530
1995-09-20	12.07	12.07	11.85	11.96	247394
1995-09-21	12.01	12.01	11.80	11.85	151762
1995-09-22	11.58	11.80	11.58	11.69	4924820
1995-09-25	11.69	11.74	11.47	11.69	814027
1995-09-26	11.69	11.85	11.42	11.47	2033220
1995-09-27	11.31	11.42	11.20	11.26	987504
1995-09-28	11.36	11.53	11.26	11.47	667114
1995-09-29	11.53	11.53	11.31	11.36	511653
1995-10-02	11.47	11.74	11.47	11.69	1379964
1995-10-03	11.85	11.85	11.53	11.53	1270243
1995-10-04	11.47	11.63	11.42	11.58	637546
1995-10-05	11.69	11.69	11.42	11.47	522510
1995-10-06	11.36	11.47	11.26	11.26	361736
1995-10-09	11.26	11.31	11.09	11.15	477234
1995-10-10	11.15	11.15	10.77	10.88	583723
1995-10-11	11.04	11.04	10.88	10.93	299138
1995-10-12	10.99	11.04	10.82	10.99	280427
1995-10-13	10.99	11.15	10.88	10.93	631078
1995-10-16	10.93	10.93	10.82	10.82	747499
1995-10-17	10.88	11.15	10.82	10.99	378137
1995-10-18	10.88	10.99	10.77	10.82	902729
1995-10-19	10.82	10.88	10.66	10.71	716314
1995-10-20	10.77	10.88	10.61	10.71	579565
1995-10-23	10.61	10.77	10.61	10.71	495483
1995-10-24	10.71	10.99	10.61	10.66	1233976
1995-10-25	10.66	10.71	10.28	10.44	826037
1995-10-26	10.55	10.66	10.01	10.39	975030
1995-10-27	10.39	10.77	10.28	10.71	1034625
1995-10-30	10.66	11.04	10.66	10.82	679816
1995-10-31	10.99	11.20	10.93	11.04	670117
1995-11-01	11.09	11.09	10.71	10.71	983577
1995-11-02	10.82	10.88	10.77	10.88	1153590
1995-11-03	10.82	11.20	10.77	11.09	547458
1995-11-06	11.15	11.26	10.93	11.09	555543
1995-11-07	11.09	11.15	10.99	11.09	549768
1995-11-08	11.04	11.53	11.04	11.42	596428
1995-11-09	11.47	11.53	11.36	11.47	1018227
1995-11-10	11.47	11.58	11.42	11.53	235382
1995-11-13	11.53	11.80	11.53	11.69	972027
1995-11-14	11.74	11.85	11.63	11.74	1155669
1995-11-15	11.69	11.74	11.63	11.69	319466
1995-11-16	11.80	12.07	11.80	11.91	1478832
1995-11-17	11.96	11.96	11.85	11.96	666652
1995-11-20	11.91	11.96	11.74	11.80	492942
1995-11-21	11.80	12.01	11.80	11.91	461990
1995-11-22	11.91	12.12	11.80	12.12	763438
1995-11-24	12.18	12.18	12.01	12.12	259868
1995-11-27	12.12	12.12	11.85	11.96	348569
1995-11-28	12.01	12.01	11.74	11.80	284123
1995-11-29	11.80	11.80	11.31	11.47	1137882
1995-11-30	11.63	11.74	11.53	11.53	729943
1995-12-01	11.63	11.74	11.53	11.63	635929
1995-12-04	11.69	11.85	11.69	11.69	544686
1995-12-05	11.63	11.96	11.63	11.74	664573
1995-12-06	11.80	11.91	11.58	11.63	452750
1995-12-07	11.69	11.74	11.20	11.42	5226499
1995-12-08	11.36	11.47	11.31	11.42	807790
1995-12-11	11.53	12.12	11.47	12.07	2254282
1995-12-12	12.07	12.18	11.80	11.80	1650691
1995-12-13	11.91	11.96	11.80	11.96	945693
1995-12-14	12.07	12.34	12.07	12.23	1485531
1995-12-15	12.34	12.50	12.23	12.50	1363103
1995-12-18	12.55	12.55	12.12	12.34	815875
1995-12-19	12.28	12.50	12.18	12.45	676813
1995-12-20	12.61	12.82	12.61	12.66	1311359
1995-12-21	12.77	12.82	12.18	12.28	923288
1995-12-22	12.23	12.34	12.12	12.23	738721
1995-12-26	12.18	12.34	12.18	12.34	128893
1995-12-27	12.18	12.55	12.18	12.55	303989
1995-12-28	12.55	12.77	12.55	12.66	622300
1995-12-29	12.82	12.82	12.66	12.77	345566
1996-01-02	12.77	12.77	12.45	12.55	412787
1996-01-03	12.55	12.55	12.01	12.01	1033008
1996-01-04	12.23	12.39	11.96	12.01	1156824
1996-01-05	12.12	12.23	11.96	12.01	565938
1996-01-08	12.12	12.50	12.12	12.50	738028
1996-01-09	12.45	12.66	12.39	12.50	1273708
1996-01-10	12.34	12.45	11.80	11.85	1554828
1996-01-11	12.01	12.01	11.58	11.80	1446492
1996-01-12	11.80	11.85	11.58	11.58	1188700
1996-01-15	11.47	11.58	11.42	11.47	932295
1996-01-16	11.53	11.63	11.47	11.58	680971
1996-01-17	11.58	11.69	11.42	11.47	349724
1996-01-18	11.58	11.69	11.20	11.31	874547
1996-01-19	11.20	11.42	11.20	11.36	701761
1996-01-22	11.58	11.58	11.42	11.53	996975
1996-01-23	11.53	11.58	11.36	11.36	360812
1996-01-24	11.42	11.58	11.31	11.36	474233
1996-01-25	11.31	11.42	11.20	11.26	532212
1996-01-26	11.09	11.26	11.09	11.26	838049
1996-01-29	11.31	11.53	11.20	11.47	826268
1996-01-30	11.47	11.69	11.47	11.69	767827
1996-01-31	11.58	11.69	11.47	11.63	548613
1996-02-01	11.31	12.01	11.31	12.01	1431939
1996-02-02	11.96	11.96	11.74	11.80	464069
1996-02-05	11.85	11.91	11.74	11.80	798088
1996-02-06	11.80	11.80	11.58	11.63	1276940
1996-02-07	11.58	11.63	11.31	11.31	2308105
1996-02-08	11.42	11.47	11.36	11.42	944769
1996-02-09	11.42	11.69	11.42	11.63	1264006
1996-02-12	11.91	11.91	11.58	11.85	2499600
1996-02-13	11.69	12.07	11.69	11.96	1479756
1996-02-14	11.85	11.91	11.69	11.85	522510
1996-02-15	11.85	12.12	11.80	12.12	1006215
1996-02-16	12.12	12.12	11.91	12.01	515811
1996-02-20	11.80	11.85	11.63	11.74	1103232
1996-02-21	11.74	11.74	11.63	11.74	2366546
1996-02-22	11.85	11.91	11.63	11.74	1880069
1996-02-23	11.74	11.74	11.69	11.69	974106
1996-02-26	11.69	11.69	11.63	11.63	820957
1996-02-27	11.69	11.69	11.53	11.53	390842
1996-02-28	11.63	11.63	11.47	11.47	104640
1996-02-29	11.42	11.58	11.26	11.26	563628
1996-03-01	11.36	11.36	11.04	11.09	1433556
1996-03-04	11.09	11.20	10.93	10.93	926289
1996-03-05	11.04	11.04	10.71	10.77	1148277
1996-03-06	10.82	11.15	10.77	11.15	1823015
1996-03-07	11.15	11.31	10.99	11.04	1134879
1996-03-08	10.82	10.93	10.55	10.66	1144812
1996-03-11	10.66	10.82	10.61	10.82	649096
1996-03-12	10.77	10.82	10.66	10.71	422027
1996-03-13	10.71	10.88	10.66	10.71	1105080
1996-03-14	10.82	11.26	10.82	11.15	1760414
1996-03-15	11.15	11.15	10.93	11.09	922595
1996-03-18	11.09	11.36	11.04	11.36	505185
1996-03-19	11.36	11.42	11.31	11.36	733408
1996-03-20	11.36	11.36	11.26	11.36	393614
1996-03-21	11.42	11.58	11.36	11.47	607285
1996-03-22	11.47	11.53	11.26	11.47	436580
1996-03-25	11.47	11.58	11.36	11.42	292901
1996-03-26	11.47	11.74	11.42	11.63	729019
1996-03-27	11.69	12.34	11.63	12.34	4799159
1996-03-28	12.23	12.23	11.58	11.91	4455437
1996-03-29	11.96	12.01	11.58	11.63	1209952
1996-04-01	11.63	11.74	11.58	11.69	745189
1996-04-02	11.69	11.69	11.47	11.58	666421
1996-04-03	11.63	11.63	11.47	11.58	710308
1996-04-04	11.80	12.12	11.74	11.96	1810541
1996-04-08	11.80	11.85	11.69	11.74	335402
1996-04-09	11.80	12.07	11.80	12.07	769906
1996-04-10	11.91	12.28	11.91	12.28	2236957
1996-04-11	12.23	12.28	12.01	12.23	1674253
1996-04-12	12.28	12.28	12.12	12.18	533598
1996-04-15	12.12	12.23	12.07	12.23	1160520
1996-04-16	12.23	12.61	12.23	12.61	2415287
1996-04-17	12.55	12.88	12.55	12.61	4549683
1996-04-18	12.55	12.66	12.50	12.50	1902707
1996-04-19	12.28	12.45	12.28	12.45	1132338
1996-04-22	12.39	12.50	12.23	12.28	903191
1996-04-23	12.28	12.61	12.28	12.61	1162368
1996-04-24	12.61	12.61	12.39	12.39	721858
1996-04-25	12.50	12.61	12.34	12.55	2089813
1996-04-26	12.55	12.55	12.39	12.50	572175
1996-04-29	12.50	12.77	12.50	12.77	1525260
1996-04-30	12.72	12.72	12.50	12.61	1987251
1996-05-01	12.50	12.66	12.45	12.55	1608651
1996-05-02	12.55	12.55	12.12	12.12	728095
1996-05-03	12.23	12.28	12.07	12.12	471923
1996-05-06	12.12	12.28	11.91	11.96	249473
1996-05-07	11.96	12.01	11.80	11.85	373748
1996-05-08	11.80	11.85	11.42	11.63	931140
1996-05-09	11.69	11.91	11.53	11.58	911045
1996-05-10	11.63	11.74	11.53	11.69	1230742
1996-05-13	11.80	11.96	11.74	11.91	733870
1996-05-14	11.91	12.18	11.91	12.12	1622049
1996-05-15	12.12	12.12	11.91	11.96	497793
1996-05-16	11.85	11.91	11.74	11.74	447899
1996-05-17	11.63	11.96	11.63	11.91	373748
1996-05-20	11.91	12.34	11.74	12.18	1646995
1996-05-21	12.45	12.61	12.34	12.61	2551341
1996-05-22	12.55	12.99	12.28	12.99	3667282
1996-05-23	13.15	13.15	12.99	13.04	2950271
1996-05-24	12.99	13.04	12.82	12.88	1376499
1996-05-28	12.93	12.93	12.61	12.61	682357
1996-05-29	12.66	12.77	12.66	12.72	693445
1996-05-30	12.66	12.72	12.50	12.72	948696
1996-05-31	12.61	12.61	12.39	12.39	912431
1996-06-03	12.45	12.50	12.39	12.45	253169
1996-06-04	12.39	12.72	12.39	12.61	761821
1996-06-05	12.55	12.61	12.45	12.55	828809
1996-06-06	12.61	12.61	12.34	12.39	455060
1996-06-07	12.28	12.66	12.12	12.61	629230
1996-06-10	12.50	12.55	12.45	12.45	336095
1996-06-11	12.34	12.66	12.34	12.50	625072
1996-06-12	12.61	12.66	12.45	12.50	404240
1996-06-13	12.55	12.72	12.50	12.72	886790
1996-06-14	12.82	13.04	12.77	12.99	2710729
1996-06-17	12.93	13.15	12.93	13.10	1107390
1996-06-18	13.10	13.31	13.04	13.26	1400061
1996-06-19	13.26	13.47	13.20	13.37	1671250
1996-06-20	13.42	13.42	13.26	13.31	970410
1996-06-21	13.37	13.53	13.26	13.42	1075281
1996-06-24	13.31	13.47	13.26	13.42	913817
1996-06-25	13.47	13.64	13.42	13.58	649327
1996-06-26	13.53	13.80	13.53	13.53	811024
1996-06-27	13.64	14.02	13.53	14.02	1646071
1996-06-28	14.39	14.50	14.18	14.23	1969004
1996-07-01	14.23	14.34	14.12	14.23	1218268
1996-07-02	14.18	14.29	13.96	14.07	1497081
1996-07-03	14.12	14.45	14.07	14.45	1466820
1996-07-05	14.34	14.34	14.18	14.34	313229
1996-07-08	14.18	14.61	14.18	14.45	765748
1996-07-09	14.34	14.77	14.34	14.72	1336538
1996-07-10	14.72	14.99	14.61	14.94	1594791
1996-07-11	14.83	14.99	14.50	14.72	1228432
1996-07-12	14.72	14.72	14.45	14.56	1148508
1996-07-15	14.61	14.61	14.23	14.23	1162368
1996-07-16	14.29	14.34	13.53	13.96	1438638
1996-07-17	13.85	14.07	13.58	13.96	911045
1996-07-18	13.96	14.23	13.96	14.07	662494
1996-07-19	13.96	14.02	13.74	13.85	464300
1996-07-22	13.85	13.85	13.58	13.58	1043403
1996-07-23	13.53	13.64	13.20	13.26	803632
1996-07-24	12.88	13.15	12.77	12.93	1450419
1996-07-25	13.10	13.20	12.72	12.88	1138113
1996-07-26	12.99	13.04	12.77	12.82	646324
1996-07-29	12.99	13.10	12.88	12.93	377675
1996-07-30	12.55	12.82	12.45	12.45	1531959
1996-07-31	12.45	12.45	12.01	12.34	1895084
1996-08-01	12.34	12.72	12.28	12.55	902960
1996-08-02	12.72	12.77	12.39	12.72	921440
1996-08-05	12.66	12.99	12.66	12.93	1212262
1996-08-06	13.10	13.10	12.88	13.04	907349
1996-08-07	12.93	13.31	12.93	13.26	1213648
1996-08-08	13.20	13.31	13.15	13.26	705226
1996-08-09	13.31	13.37	13.15	13.20	711232
1996-08-12	13.20	13.26	13.10	13.10	710077
1996-08-13	12.99	13.04	12.82	12.88	1112934
1996-08-14	12.88	13.04	12.82	12.93	668038
1996-08-15	12.77	13.15	12.77	13.04	518121
1996-08-16	13.15	13.26	13.10	13.26	579334
1996-08-19	13.31	13.58	13.26	13.58	784690
1996-08-20	13.58	13.58	13.42	13.42	605668
1996-08-21	13.37	13.42	13.20	13.31	793699
1996-08-22	12.66	13.15	12.66	12.99	1529187
1996-08-23	13.04	13.04	12.93	12.99	598507
1996-08-26	13.04	13.10	12.77	12.88	526437
1996-08-27	12.99	13.10	12.93	12.99	539604
1996-08-28	12.99	13.04	12.93	12.93	846827
1996-08-29	12.93	12.99	12.82	12.88	515580
1996-08-30	12.82	12.88	12.72	12.72	620221
1996-09-03	13.10	13.26	13.04	13.10	755815
1996-09-04	13.15	13.15	12.82	12.82	980574
1996-09-05	12.99	13.04	12.88	12.99	1026771
1996-09-06	12.99	13.10	12.88	13.10	555774
1996-09-09	13.26	13.37	13.20	13.31	843131
1996-09-10	13.31	13.37	13.15	13.15	359888
1996-09-11	13.26	13.53	13.20	13.53	1344623
1996-09-12	13.42	13.42	13.04	13.10	1487379
1996-09-13	13.15	13.20	12.93	12.99	912662
1996-09-16	12.99	13.10	12.88	13.10	1250377
1996-09-17	13.20	13.20	12.99	13.10	1034163
1996-09-18	13.10	13.10	12.88	12.88	399851
1996-09-19	12.88	13.04	12.77	12.82	1348781
1996-09-20	12.72	12.93	12.72	12.93	934605
1996-09-23	12.99	13.10	12.82	12.99	1160289
1996-09-24	12.99	13.10	12.88	13.04	1410687
1996-09-25	13.04	13.31	13.04	13.31	1123098
1996-09-26	13.15	13.26	13.10	13.20	1145967
1996-09-27	13.20	13.20	12.99	12.99	1004136
1996-09-30	13.04	13.04	12.82	12.82	1767113
1996-10-01	12.82	13.10	12.77	12.93	2203924
1996-10-02	13.04	13.20	12.82	13.15	1104387
1996-10-03	13.20	13.53	13.15	13.53	1202329
1996-10-04	13.58	13.91	13.53	13.69	1030929
1996-10-07	13.80	14.02	13.69	13.96	479544
1996-10-08	14.07	14.18	13.85	14.07	1614657
1996-10-09	14.12	14.18	14.02	14.07	1388973
1996-10-10	14.12	14.18	13.85	13.85	1180615
1996-10-11	13.91	13.96	13.80	13.96	577486
1996-10-14	14.02	14.45	14.02	14.45	575869
1996-10-15	14.66	14.66	14.23	14.23	814489
1996-10-16	14.34	14.34	13.85	13.96	1042710
1996-10-17	14.02	14.50	13.96	14.34	791620
1996-10-18	14.83	14.83	14.45	14.61	1027464
1996-10-21	14.56	14.83	14.39	14.39	777298
1996-10-22	14.50	14.61	14.45	14.61	467303
1996-10-23	14.66	14.77	14.56	14.66	345335
1996-10-24	14.83	14.83	14.34	14.45	698989
1996-10-25	14.34	14.45	14.07	14.29	777991
1996-10-28	14.29	14.61	14.23	14.50	698296
1996-10-29	14.45	14.66	14.45	14.61	1119402
1996-10-30	14.50	15.10	14.50	15.04	2624799
1996-10-31	15.15	15.48	15.15	15.37	2325890
1996-11-01	15.37	15.37	14.83	14.94	970641
1996-11-04	14.83	14.99	14.83	14.99	281120
1996-11-05	14.99	15.10	14.83	14.83	431267
1996-11-06	14.94	15.21	14.88	15.10	441662
1996-11-07	15.15	15.31	15.04	15.15	685129
1996-11-08	15.15	15.37	14.99	15.10	404702
1996-11-11	15.10	15.48	15.04	15.48	369821
1996-11-12	15.42	15.42	15.21	15.26	378830
1996-11-13	15.26	15.37	15.21	15.26	308147
1996-11-14	15.31	15.58	15.31	15.58	466148
1996-11-15	15.37	15.69	15.37	15.53	768982
1996-11-18	15.58	15.75	15.58	15.69	510960
1996-11-19	15.64	16.02	15.58	15.69	1526415
1996-11-20	15.53	16.18	15.53	16.02	1026540
1996-11-21	16.02	16.23	15.75	15.80	1532421
1996-11-22	15.80	16.23	15.80	16.18	1954451
1996-11-25	16.34	16.40	16.23	16.34	840590
1996-11-26	16.40	16.40	16.07	16.29	657874
1996-11-27	16.29	16.34	15.91	15.96	297752
1996-11-29	15.69	15.96	15.69	15.75	257096
1996-12-02	15.48	15.86	15.48	15.75	445820
1996-12-03	15.80	15.91	15.58	15.80	431036
1996-12-04	15.64	15.69	15.37	15.48	571020
1996-12-05	15.69	15.86	15.64	15.80	394076
1996-12-06	15.58	15.91	15.48	15.86	809869
1996-12-09	15.91	16.13	15.80	15.96	934836
1996-12-10	16.07	16.07	15.42	15.48	504261
1996-12-11	15.37	15.48	15.04	15.10	492018
1996-12-12	14.99	15.21	14.77	14.77	647017
1996-12-13	14.77	14.83	14.66	14.66	1203484
1996-12-16	14.72	15.15	14.72	14.88	1798067
1996-12-17	14.88	15.10	14.88	15.04	2017974
1996-12-18	15.21	15.75	15.21	15.69	1072047
1996-12-19	15.69	16.18	15.53	16.18	861842
1996-12-20	16.23	16.34	16.13	16.23	1221040
1996-12-23	16.13	16.18	15.75	15.80	586495
1996-12-24	15.86	15.96	15.80	15.96	261023
1996-12-26	15.86	15.96	15.69	15.80	203737
1996-12-27	15.80	15.86	15.64	15.64	189646
1996-12-30	15.69	15.69	15.48	15.53	387608
1996-12-31	15.15	15.31	14.77	15.21	1309280
1997-01-02	15.26	15.58	15.04	15.58	870158
1997-01-03	15.58	15.69	15.26	15.58	990507
1997-01-06	15.58	15.64	15.42	15.58	688825
1997-01-07	15.58	15.64	15.26	15.64	1610961
1997-01-08	16.02	16.02	15.75	15.91	1402833
1997-01-09	15.91	16.56	15.86	16.50	1775891
1997-01-10	16.29	16.88	16.23	16.88	966714
1997-01-13	16.78	17.21	16.34	16.40	1317365
1997-01-14	16.29	16.78	16.13	16.67	1614426
1997-01-15	16.61	16.88	16.56	16.67	554157
1997-01-16	16.61	17.05	16.61	16.99	1082673
1997-01-17	16.88	16.94	16.72	16.83	784921
1997-01-20	16.78	16.83	16.50	16.56	377213
1997-01-21	16.61	16.61	16.34	16.45	762976
1997-01-22	16.50	16.61	16.07	16.18	662956
1997-01-23	16.07	16.72	16.07	16.45	1320599
1997-01-24	16.40	16.45	16.02	16.07	1263544
1997-01-27	15.91	16.34	15.86	16.13	634543
1997-01-28	16.18	16.34	15.91	15.91	418562
1997-01-29	16.02	16.29	16.02	16.18	904115
1997-01-30	16.23	16.61	16.23	16.40	622300
1997-01-31	16.45	16.72	16.45	16.61	520200
1997-02-03	16.61	16.83	16.23	16.23	1244371
1997-02-04	16.29	16.34	15.80	15.80	1257307
1997-02-05	15.86	16.02	15.64	15.86	1317596
1997-02-06	15.75	15.75	15.42	15.53	295211
1997-02-07	15.64	15.75	15.04	15.21	664804
1997-02-10	15.04	15.21	14.50	14.66	2045232
1997-02-11	14.83	15.21	14.72	15.15	1691116
1997-02-12	15.15	15.31	15.04	15.26	793930
1997-02-13	15.26	15.26	14.72	14.83	2096512
1997-02-14	14.72	15.04	14.72	15.04	1826246
1997-02-18	14.99	15.04	14.61	14.72	958167
1997-02-19	14.72	15.21	14.72	14.88	915665
1997-02-20	14.99	15.15	14.77	14.83	1249222
1997-02-21	14.72	14.88	14.66	14.72	482316
1997-02-24	14.61	14.77	14.45	14.45	882863
1997-02-25	14.45	14.50	14.18	14.29	1039707
1997-02-26	14.18	14.45	14.12	14.34	982884
1997-02-27	14.34	14.39	13.96	14.07	850292
1997-02-28	13.96	14.12	13.96	14.02	1213186
1997-03-03	13.96	13.96	13.53	13.53	895568
1997-03-04	13.74	14.29	13.74	14.29	2355227
1997-03-05	14.29	14.72	14.23	14.72	1235824
1997-03-06	14.72	15.10	14.72	14.99	727171
1997-03-07	14.99	14.99	14.56	14.66	680971
1997-03-10	14.66	14.94	14.66	14.83	365432
1997-03-11	14.83	14.83	14.50	14.50	377444
1997-03-12	14.61	14.61	14.34	14.39	424106
1997-03-13	14.50	14.50	14.12	14.18	568479
1997-03-14	14.18	14.45	14.18	14.34	1054722
1997-03-17	14.29	14.56	14.23	14.34	385529
1997-03-18	14.34	14.50	14.34	14.50	379754
1997-03-19	14.61	14.66	14.45	14.56	226373
1997-03-20	14.66	14.66	14.39	14.66	539142
1997-03-21	14.72	14.77	14.56	14.61	230069
1997-03-24	14.72	14.72	14.39	14.45	379523
1997-03-25	14.45	14.77	14.29	14.72	1035780
1997-03-26	14.66	14.72	14.50	14.72	1874063
1997-03-27	14.88	15.15	14.83	14.99	1150587
1997-03-31	14.77	14.88	14.50	14.50	695293
1997-04-01	14.56	14.72	14.50	14.61	523434
1997-04-02	14.77	14.83	14.34	14.39	1793909
1997-04-03	14.34	14.34	13.74	13.85	989583
1997-04-04	13.85	14.23	13.74	13.96	805942
1997-04-07	13.96	14.02	13.91	14.02	276962
1997-04-08	14.34	14.39	13.96	14.07	333785
1997-04-09	14.07	14.45	14.07	14.29	891179
1997-04-10	14.18	14.18	13.69	13.80	1039476
1997-04-11	13.69	13.74	13.47	13.53	533136
1997-04-14	13.64	13.64	13.42	13.53	368897
1997-04-15	13.47	13.53	13.26	13.42	814720
1997-04-16	13.37	13.53	13.26	13.26	1000902
1997-04-17	13.26	13.26	13.04	13.26	1257307
1997-04-18	13.31	13.47	13.31	13.47	1044789
1997-04-21	13.58	13.96	13.53	13.69	1154745
1997-04-22	13.85	13.85	13.53	13.58	612829
1997-04-23	13.64	13.91	13.58	13.85	372362
1997-04-24	14.18	14.72	14.12	14.61	2332127
1997-04-25	14.61	14.61	14.39	14.56	1537734
1997-04-28	14.56	14.56	14.07	14.34	929985
1997-04-29	14.45	14.61	14.34	14.56	683974
1997-04-30	14.45	14.83	14.39	14.72	880091
1997-05-01	14.72	14.72	14.18	14.34	1667554
1997-05-02	14.23	14.34	13.96	14.23	2076877
1997-05-05	14.34	14.34	14.02	14.18	2240191
1997-05-06	14.12	14.50	13.91	14.29	2314573
1997-05-07	14.29	14.88	14.23	14.56	1749095
1997-05-08	14.45	15.04	14.39	14.83	1762262
1997-05-09	14.83	15.37	14.77	14.99	1223119
1997-05-12	15.10	15.26	14.94	15.15	1188007
1997-05-13	15.15	15.21	14.99	15.04	1289645
1997-05-14	15.04	15.04	14.88	15.04	1053336
1997-05-15	15.04	15.04	14.88	14.88	493866
1997-05-16	14.94	15.15	14.66	15.15	592270
1997-05-19	15.10	15.42	14.99	14.99	841514
1997-05-20	15.04	15.15	14.88	14.99	452288
1997-05-21	14.61	14.77	14.34	14.72	1486224
1997-05-22	14.83	15.04	14.77	15.04	612367
1997-05-23	15.04	15.26	14.99	15.10	565476
1997-05-27	14.99	15.15	14.88	14.94	733870
1997-05-28	14.88	14.99	14.66	14.77	652792
1997-05-29	14.77	14.77	14.56	14.66	763669
1997-05-30	14.39	14.83	14.34	14.83	1133262
1997-06-02	14.83	14.99	14.61	14.88	615601
1997-06-03	14.83	15.04	14.83	14.94	708460
1997-06-04	14.99	15.10	14.88	14.99	481623
1997-06-05	14.99	15.04	14.88	14.99	373517
1997-06-06	14.88	15.26	14.88	15.10	1360793
1997-06-09	15.04	15.15	14.61	14.66	1053567
1997-06-10	14.61	14.66	14.29	14.45	702685
1997-06-11	14.39	14.56	14.39	14.39	935991
1997-06-12	14.39	14.66	14.39	14.61	1627129
1997-06-13	14.77	14.99	14.77	14.99	1454577
1997-06-16	14.99	14.99	14.83	14.94	727171
1997-06-17	14.83	14.99	14.83	14.99	871775
1997-06-18	14.88	14.99	14.61	14.61	895568
1997-06-19	14.56	14.72	14.50	14.56	1311128
1997-06-20	14.66	14.66	14.34	14.39	780070
1997-06-23	14.56	14.61	14.45	14.45	923519
1997-06-24	14.56	14.58	14.18	14.18	651175
1997-06-25	14.29	14.34	14.18	14.29	1116168
1997-06-26	14.12	14.37	14.12	14.29	915896
1997-06-27	14.29	14.37	14.23	14.31	1940129
1997-06-30	14.34	14.34	14.07	14.07	1631518
1997-07-01	14.12	14.39	14.07	14.39	1928117
1997-07-02	14.56	14.69	14.50	14.64	1508400
1997-07-03	14.77	14.83	14.72	14.80	677506
1997-07-07	14.91	14.94	14.77	14.83	806635
1997-07-08	14.94	14.99	14.77	14.83	813334
1997-07-09	14.77	14.77	14.34	14.39	805249
1997-07-10	14.37	14.50	14.31	14.48	1289645
1997-07-11	14.58	14.75	14.45	14.75	609595
1997-07-14	14.66	14.91	14.29	14.34	764131
1997-07-15	14.39	14.39	13.93	13.96	1572615
1997-07-16	14.02	14.18	13.88	14.04	1752329
1997-07-17	14.39	14.94	14.26	14.77	1599873
1997-07-18	14.77	14.77	14.48	14.69	768520
1997-07-21	14.50	14.61	14.39	14.50	472847
1997-07-22	14.56	14.66	14.50	14.56	787231
1997-07-23	15.58	15.58	15.18	15.37	5513859
1997-07-24	15.37	15.75	15.21	15.58	3901973
1997-07-25	15.58	15.58	14.99	15.58	11210898
1997-07-28	15.45	15.56	15.29	15.42	1392438
1997-07-29	15.26	15.58	15.21	15.50	970410
1997-07-30	15.56	15.75	15.48	15.72	1158903
1997-07-31	15.80	15.91	15.26	15.26	1616274
1997-08-01	15.31	15.67	15.18	15.67	1036473
1997-08-04	15.61	15.67	15.31	15.53	1678411
1997-08-05	15.53	15.99	15.50	15.88	2369549
1997-08-06	15.96	15.96	15.75	15.80	1339772
1997-08-07	15.88	16.34	15.83	16.07	2124463
1997-08-08	16.02	16.02	15.42	15.69	961170
1997-08-11	15.48	15.99	15.48	15.77	1393131
1997-08-12	15.86	16.13	15.67	15.80	1014993
1997-08-13	15.86	15.96	15.58	15.80	1164678
1997-08-14	15.96	16.02	15.56	15.80	861149
1997-08-15	15.83	15.83	15.45	15.48	554388
1997-08-18	15.48	15.61	15.37	15.40	1097457
1997-08-19	15.50	16.02	15.50	15.99	1392438
1997-08-20	16.13	16.45	16.02	16.40	1583241
1997-08-21	16.42	16.48	16.21	16.26	1462431
1997-08-22	16.07	16.26	15.96	16.07	772678
1997-08-25	16.23	16.40	16.07	16.32	810331
1997-08-26	16.37	16.48	16.26	16.40	448130
1997-08-27	16.42	16.75	16.34	16.67	1028157
1997-08-28	16.69	17.07	16.56	16.88	1370264
1997-08-29	16.99	17.42	16.99	17.18	1777046
1997-09-02	17.15	17.48	17.13	17.48	989121
1997-09-03	17.64	18.18	17.61	17.80	3208294
1997-09-04	18.07	18.13	17.59	17.75	866693
1997-09-05	17.75	17.75	17.29	17.64	669193
1997-09-08	17.61	17.80	17.42	17.53	522279
1997-09-09	17.48	18.05	17.32	17.67	565014
1997-09-10	17.78	18.02	17.56	17.72	493173
1997-09-11	17.53	17.53	16.99	17.21	917513
1997-09-12	17.21	17.64	17.21	17.51	544917
1997-09-15	17.75	18.07	17.56	17.59	604282
1997-09-16	17.97	18.16	17.51	17.51	1017765
1997-09-17	17.64	17.97	17.64	17.70	1091913
1997-09-18	17.80	17.97	17.48	17.56	1447416
1997-09-19	17.51	17.64	17.32	17.61	1283639
1997-09-22	18.07	18.40	17.56	17.99	2003883
1997-09-23	18.13	18.18	17.59	17.64	668731
1997-09-24	17.70	18.02	17.70	17.75	717007
1997-09-25	17.75	18.05	17.67	17.97	732715
1997-09-26	18.07	18.48	18.05	18.16	888176
1997-09-29	18.16	18.34	18.02	18.24	687439
1997-09-30	18.18	18.56	18.13	18.56	948234
1997-10-01	18.56	18.59	18.18	18.37	489708
1997-10-02	18.26	18.51	18.02	18.16	935298
1997-10-03	18.24	18.89	18.24	18.86	1293341
1997-10-06	19.48	19.51	19.02	19.02	1571229
1997-10-07	19.10	19.21	18.72	18.89	1799684
1997-10-08	19.18	19.24	18.78	18.80	1491306
1997-10-09	18.56	18.62	18.24	18.26	1621818
1997-10-10	18.26	18.56	18.13	18.32	1185928
1997-10-13	18.62	18.72	18.29	18.40	417176
1997-10-14	18.51	18.51	17.51	17.94	873854
1997-10-15	17.83	17.91	17.72	17.91	699682
1997-10-16	17.97	18.18	17.53	17.80	1719760
1997-10-17	17.80	17.88	16.83	17.48	1075974
1997-10-20	17.48	18.07	17.26	18.07	822805
1997-10-21	18.07	18.45	17.97	18.32	2054703
1997-10-22	18.37	18.51	18.29	18.34	893258
1997-10-23	17.97	18.32	17.91	18.21	1094916
1997-10-24	18.32	18.45	18.13	18.40	883787
1997-10-27	18.40	18.62	17.42	17.45	1272322
1997-10-28	17.21	18.02	17.10	17.94	1350860
1997-10-29	17.94	18.10	17.59	18.10	798781
1997-10-30	17.97	18.05	17.59	17.64	616987
1997-10-31	17.80	18.40	17.64	18.18	660415
1997-11-03	18.29	18.89	18.29	18.43	626227
1997-11-04	18.51	18.78	18.32	18.48	1017303
1997-11-05	18.45	18.51	18.07	18.21	799705
1997-11-06	18.10	18.10	17.53	17.67	755815
1997-11-07	17.53	17.64	17.34	17.61	507033
1997-11-10	17.72	17.86	17.32	17.34	894182
1997-11-11	17.42	17.72	17.32	17.56	310226
1997-11-12	17.32	17.53	17.02	17.10	662494
1997-11-13	17.10	17.15	16.15	16.64	1259386
1997-11-14	16.75	17.07	16.40	17.05	627844
1997-11-17	17.21	17.26	16.86	16.99	808714
1997-11-18	16.88	16.91	16.04	16.07	942690
1997-11-19	16.02	16.53	15.94	16.34	1231666
1997-11-20	16.37	16.53	16.29	16.40	931140
1997-11-21	16.37	16.56	15.96	16.18	870620
1997-11-24	16.07	16.15	15.50	15.53	1414845
1997-11-25	15.58	15.69	15.10	15.64	1981707
1997-11-26	15.58	16.02	15.58	15.94	719317
1997-11-28	15.88	15.91	15.75	15.91	105795
1997-12-01	15.69	15.69	15.04	15.10	2523393
1997-12-02	15.10	15.64	15.10	15.61	1459890
1997-12-03	15.61	15.96	15.61	15.67	1383660
1997-12-04	15.80	15.99	15.80	15.86	741031
1997-12-05	15.80	16.23	15.75	16.23	822112
1997-12-08	16.45	16.50	16.21	16.45	1111317
1997-12-09	16.37	16.40	15.86	15.99	1644454
1997-12-10	16.23	16.23	15.53	15.56	675196
1997-12-11	15.67	15.67	15.21	15.37	1245526
1997-12-12	15.40	15.42	14.94	14.94	1638679
1997-12-15	14.83	15.18	14.66	14.83	2061171
1997-12-16	14.72	14.88	14.61	14.66	1856045
1997-12-17	15.10	15.10	14.80	14.83	2173897
1997-12-18	15.15	15.18	14.94	15.04	1838720
1997-12-19	14.83	14.91	14.56	14.66	1183849
1997-12-22	14.72	14.80	14.15	14.23	1047561
1997-12-23	14.29	14.45	14.18	14.26	1898549
1997-12-24	14.37	14.39	14.29	14.29	544224
1997-12-26	14.34	14.37	14.18	14.18	438659
1997-12-29	14.18	14.91	14.18	14.91	2318038
1997-12-30	14.83	14.83	14.56	14.69	967869
1997-12-31	14.83	15.26	14.80	15.18	1603107
1998-01-02	15.23	15.23	14.75	14.75	621145
1998-01-05	14.96	14.96	14.31	14.34	1675408
1998-01-06	14.12	14.29	13.96	14.07	2998088
1998-01-07	14.23	14.39	13.80	13.93	1714447
1998-01-08	13.85	13.96	13.74	13.85	1677718
1998-01-09	13.83	13.83	13.58	13.61	1782590
1998-01-12	13.53	13.80	13.50	13.69	1668016
1998-01-13	13.85	14.12	13.74	13.80	1864823
1998-01-14	13.91	14.26	13.72	14.10	2204155
1998-01-15	14.12	14.34	14.07	14.07	1653232
1998-01-16	14.29	15.26	14.26	15.15	2253820
1998-01-20	15.21	15.75	15.07	15.72	2136706
1998-01-21	15.67	15.69	15.04	15.18	1243909
1998-01-22	14.94	14.94	14.29	14.29	1911947
1998-01-23	14.50	14.50	14.23	14.39	2184289
1998-01-26	14.61	14.66	14.34	14.50	801322
1998-01-27	14.29	14.61	14.18	14.18	1432401
1998-01-28	14.23	14.77	14.20	14.75	1369571
1998-01-29	14.99	15.56	14.94	14.99	1592481
1998-01-30	14.99	14.99	14.29	14.34	2351993
1998-02-02	14.66	14.66	14.42	14.53	765286
1998-02-03	14.45	14.50	14.18	14.26	947772
1998-02-04	14.34	14.66	14.34	14.50	1590633
1998-02-05	14.56	14.83	14.37	14.77	1811465
1998-02-06	14.77	15.29	14.77	15.15	2680468
1998-02-09	15.18	15.21	14.96	15.12	790696
1998-02-10	15.07	15.42	15.04	15.31	1436097
1998-02-11	15.23	15.31	14.88	14.88	1324526
1998-02-12	14.83	15.10	14.53	14.61	1746554
1998-02-13	14.56	14.85	14.45	14.80	994896
1998-02-17	15.04	15.10	14.58	14.61	1028157
1998-02-18	14.56	15.02	14.50	14.88	949389
1998-02-19	14.80	15.02	14.58	14.75	1715140
1998-02-20	14.77	14.77	14.56	14.72	473309
1998-02-23	14.61	14.61	14.15	14.31	1615119
1998-02-24	14.23	14.34	14.10	14.31	721396
1998-02-25	14.37	14.45	14.23	14.29	647017
1998-02-26	14.83	14.83	14.29	14.72	1018689
1998-02-27	14.66	14.83	14.58	14.72	1292648
1998-03-02	14.72	14.83	14.64	14.77	966714
1998-03-03	14.83	15.26	14.80	15.26	2041767
1998-03-04	15.23	15.26	14.94	14.96	921440
1998-03-05	14.96	15.04	14.61	14.80	680047
1998-03-06	14.80	14.85	14.37	14.50	711232
1998-03-09	14.50	14.56	14.04	14.15	1964384
1998-03-10	14.39	14.45	14.07	14.37	862304
1998-03-11	14.29	14.88	14.29	14.75	1981245
1998-03-12	14.66	14.75	14.48	14.61	849137
1998-03-13	14.66	14.75	14.53	14.75	981267
1998-03-16	14.83	15.10	14.75	14.94	1334690
1998-03-17	14.88	14.88	14.31	14.56	3842144
1998-03-18	14.56	14.99	14.53	14.94	2205541
1998-03-19	15.04	15.45	15.04	15.37	1628977
1998-03-20	15.37	15.91	15.37	15.72	1895084
1998-03-23	16.56	16.78	16.34	16.37	2250817
1998-03-24	16.40	16.45	15.91	16.04	2082421
1998-03-25	16.02	16.15	15.91	16.04	1224505
1998-03-26	16.02	16.23	16.02	16.15	880784
1998-03-27	16.21	16.42	16.02	16.07	2188447
1998-03-30	16.18	16.32	16.07	16.15	503568
1998-03-31	16.15	16.18	15.72	15.91	2188678
1998-04-01	15.91	16.50	15.91	16.42	882863
1998-04-02	16.23	16.37	16.02	16.13	1013376
1998-04-03	15.96	16.18	15.91	15.99	1018920
1998-04-06	16.15	16.15	15.61	15.75	677275
1998-04-07	15.75	15.86	15.67	15.67	873161
1998-04-08	15.67	15.91	15.64	15.75	689749
1998-04-09	15.75	16.18	15.67	16.07	992586
1998-04-13	16.04	16.04	15.61	15.67	1034394
1998-04-14	15.67	16.02	15.67	15.72	1486455
1998-04-15	15.69	16.10	15.69	16.07	546996
1998-04-16	16.07	16.07	15.67	15.77	307223
1998-04-17	15.67	15.94	15.58	15.91	1030929
1998-04-20	15.75	15.94	15.69	15.80	351341
1998-04-21	15.80	15.80	15.48	15.80	2972909
1998-04-22	15.72	15.96	15.50	15.61	906887
1998-04-23	15.69	15.91	15.23	15.37	1003905
1998-04-24	15.26	15.29	15.02	15.10	888869
1998-04-27	14.99	15.26	14.88	14.96	1281560
1998-04-28	15.02	15.15	14.75	14.88	947541
1998-04-29	14.96	15.29	14.88	15.21	771523
1998-04-30	15.29	15.45	15.26	15.31	1180846
1998-05-01	15.31	15.77	15.31	15.75	1139268
1998-05-04	15.80	16.02	15.58	15.72	735718
1998-05-05	15.69	15.91	15.67	15.77	742648
1998-05-06	15.77	15.80	15.37	15.40	795085
1998-05-07	15.34	15.50	15.27	15.34	580258
1998-05-08	15.40	15.72	15.31	15.53	608209
1998-05-11	15.42	15.61	15.40	15.40	669193
1998-05-12	15.26	15.31	14.91	15.02	545610
1998-05-13	14.94	15.15	14.88	15.10	533829
1998-05-14	15.07	15.26	14.91	14.96	1302812
1998-05-15	15.10	15.21	14.94	14.94	931833
1998-05-18	14.94	15.12	14.83	14.91	477696
1998-05-19	14.72	15.21	14.72	15.07	1469130
1998-05-20	15.15	15.48	15.07	15.18	1923035
1998-05-21	15.12	15.31	15.10	15.18	539142
1998-05-22	15.26	15.58	15.18	15.48	1229356
1998-05-26	15.48	15.48	15.18	15.18	742648
1998-05-27	15.04	15.04	14.64	14.83	320159
1998-05-28	14.77	14.91	14.66	14.88	942459
1998-05-29	14.91	14.94	14.72	14.80	507957
1998-06-01	14.80	14.83	14.53	14.56	964404
1998-06-02	14.56	14.77	14.37	14.45	630616
1998-06-03	14.50	14.56	14.37	14.42	1103694
1998-06-04	14.45	14.83	14.37	14.75	687439
1998-06-05	14.72	14.91	14.66	14.85	568479
1998-06-08	14.83	14.94	14.53	14.56	404933
1998-06-09	14.50	14.69	14.31	14.34	682588
1998-06-10	14.23	14.34	13.91	13.96	752119
1998-06-11	13.96	14.12	13.66	13.77	740338
1998-06-12	13.80	13.80	13.39	13.66	1154514
1998-06-15	13.61	13.64	13.15	13.15	625996
1998-06-16	13.10	13.53	13.10	13.42	987504
1998-06-17	13.37	13.93	13.31	13.77	1673329
1998-06-18	13.64	13.72	13.42	13.50	984501
1998-06-19	13.50	13.64	13.20	13.20	633388
1998-06-22	13.31	13.80	13.31	13.42	1136496
1998-06-23	13.74	14.15	13.74	13.83	858377
1998-06-24	13.88	14.07	13.69	13.88	606823
1998-06-25	13.93	13.99	13.64	13.72	558315
1998-06-26	13.66	13.91	13.53	13.64	516735
1998-06-29	13.69	13.77	13.20	13.53	747268
1998-06-30	13.64	13.85	13.58	13.64	504030
1998-07-01	13.69	13.85	13.56	13.77	909197
1998-07-02	13.77	13.96	13.64	13.91	249011
1998-07-06	13.80	14.02	13.80	13.91	359426
1998-07-07	13.85	13.93	13.66	13.72	451364
1998-07-08	13.72	13.96	13.58	13.61	352265
1998-07-09	13.56	13.58	13.12	13.26	651637
1998-07-10	13.34	13.42	12.99	13.07	614908
1998-07-13	13.01	13.20	12.69	12.69	566169
1998-07-14	12.72	13.10	12.61	12.88	1131645
1998-07-15	12.93	13.04	12.88	12.93	1410918
1998-07-16	13.04	13.04	12.77	12.93	742648
1998-07-17	12.88	12.91	12.72	12.74	263795
1998-07-20	12.64	12.74	11.91	11.93	990045
1998-07-21	11.99	12.09	11.82	11.96	1184773
1998-07-22	11.85	11.93	11.26	11.80	1382505
1998-07-23	11.69	11.74	11.39	11.39	606361
1998-07-24	11.42	11.45	10.63	10.74	1385739
1998-07-27	10.82	11.26	10.77	11.26	1174842
1998-07-28	11.31	11.53	11.20	11.47	1745861
1998-07-29	11.58	11.74	11.07	11.20	800167
1998-07-30	11.31	11.77	11.31	11.69	1068582
1998-07-31	11.74	11.74	11.36	11.47	814027
1998-08-03	11.47	11.47	11.15	11.15	1059573
1998-08-04	11.15	11.34	10.85	10.85	942459
1998-08-05	10.85	11.09	10.61	10.77	829502
1998-08-06	10.71	11.01	10.69	10.82	556698
1998-08-07	10.82	11.47	10.80	11.36	872237
1998-08-10	11.26	11.26	10.71	10.74	458294
1998-08-11	10.82	10.82	10.17	10.44	1496850
1998-08-12	10.44	10.55	10.36	10.50	733177
1998-08-13	10.47	10.82	10.47	10.61	850292
1998-08-14	10.71	10.99	10.66	10.99	1335614
1998-08-17	10.88	11.04	10.88	10.96	1151511
1998-08-18	11.07	11.23	10.96	11.17	819109
1998-08-19	11.36	11.72	11.31	11.72	964404
1998-08-20	11.69	11.80	11.42	11.69	645400
1998-08-21	11.31	11.47	11.04	11.26	903653
1998-08-24	11.20	11.23	11.04	11.12	589498
1998-08-25	11.15	11.31	10.82	10.85	1824170
1998-08-26	10.77	10.88	10.50	10.53	859763
1998-08-27	10.44	10.44	9.96	10.09	1167681
1998-08-28	9.98	10.15	9.82	9.90	1063500
1998-08-31	10.01	10.09	9.74	9.90	1076205
1998-09-01	9.85	10.20	9.77	10.07	952854
1998-09-02	10.12	10.53	10.04	10.39	963249
1998-09-03	10.15	10.25	10.01	10.17	819571
1998-09-04	10.36	11.23	10.31	10.90	1343930
1998-09-08	11.36	11.42	10.88	11.20	1296575
1998-09-09	11.26	11.26	10.88	11.01	718393
1998-09-10	10.93	11.69	10.85	11.66	1305815
1998-09-11	11.66	12.88	11.45	12.45	3130909
1998-09-14	12.88	12.88	12.12	12.20	2440926
1998-09-15	12.28	12.28	11.69	12.15	1330994
1998-09-16	12.07	12.09	11.85	11.96	2171818
1998-09-17	11.63	11.91	11.61	11.69	1011990
1998-09-18	11.72	11.74	11.47	11.69	936915
1998-09-21	11.63	11.96	11.47	11.80	653254
1998-09-22	11.77	11.80	11.39	11.53	668962
1998-09-23	11.63	12.42	11.63	12.39	4507643
1998-09-24	12.55	12.55	11.96	12.07	999285
1998-09-25	12.12	12.23	11.99	12.01	1010604
1998-09-28	12.07	12.23	11.85	11.93	616063
1998-09-29	11.99	12.18	11.82	12.15	589498
1998-09-30	12.12	12.12	11.36	11.61	1000209
1998-10-01	11.55	11.58	10.66	10.66	913355
1998-10-02	10.82	11.17	10.74	11.07	1008987
1998-10-05	11.12	11.28	10.88	11.04	1670095
1998-10-06	11.15	11.20	10.93	11.07	991893
1998-10-07	11.09	11.20	10.77	10.80	796933
1998-10-08	10.80	10.80	10.17	10.42	984732
1998-10-09	10.61	10.82	10.47	10.71	673120
1998-10-12	10.71	11.01	10.66	10.85	451826
1998-10-13	10.85	10.89	10.66	10.77	463145
1998-10-14	10.71	10.77	10.44	10.44	512577
1998-10-15	10.44	10.74	10.17	10.63	1674484
1998-10-16	10.74	11.69	10.71	11.61	1273708
1998-10-19	11.61	11.61	11.20	11.36	502413
1998-10-20	11.47	11.72	11.26	11.66	791851
1998-10-21	11.63	11.69	11.36	11.47	678430
1998-10-22	11.45	12.31	11.45	11.91	1187545
1998-10-23	11.93	11.93	11.47	11.63	969255
1998-10-26	11.69	12.28	11.58	11.91	792544
1998-10-27	12.04	12.69	12.04	12.58	1632904
1998-10-28	12.39	12.42	12.07	12.15	649096
1998-10-29	11.93	12.28	11.47	12.26	560163
1998-10-30	12.36	12.64	12.20	12.26	561087
1998-11-02	12.31	12.45	12.07	12.12	935298
1998-11-03	12.12	12.36	11.91	12.20	1106697
1998-11-04	12.18	12.18	11.74	12.01	1032777
1998-11-05	11.91	12.23	11.91	12.12	719086
1998-11-06	12.09	12.45	12.01	12.36	909197
1998-11-09	12.26	12.31	11.93	12.07	308378
1998-11-10	11.96	12.01	11.47	11.66	583492
1998-11-11	11.63	11.63	11.20	11.39	1307201
1998-11-12	11.28	11.88	11.26	11.74	762052
1998-11-13	11.80	11.85	11.39	11.66	454829
1998-11-16	11.55	11.72	11.07	11.17	603127
1998-11-17	11.15	11.45	11.04	11.26	603820
1998-11-18	11.20	11.20	10.99	11.15	335402
1998-11-19	11.15	11.15	10.85	10.93	371900
1998-11-20	11.04	11.26	10.88	11.12	673582
1998-11-23	11.15	11.26	10.99	11.07	544224
1998-11-24	11.17	11.23	10.77	10.88	811024
1998-11-25	10.99	11.04	10.28	10.28	1309049
1998-11-27	10.39	10.74	10.39	10.53	629923
1998-11-30	10.23	10.25	9.66	9.96	2074569
1998-12-01	9.96	9.96	9.66	9.74	1241830
1998-12-02	9.63	9.77	9.28	9.47	623917
1998-12-03	9.69	9.71	9.12	9.15	1223581
1998-12-04	9.52	9.52	9.20	9.44	1544433
1998-12-07	9.58	9.90	9.52	9.90	1741472
1998-12-08	9.96	10.17	9.25	9.31	1441641
1998-12-09	9.42	10.01	9.36	10.01	2662683
1998-12-10	10.01	10.42	9.79	10.39	2445084
1998-12-11	10.50	10.61	10.20	10.39	3183115
1998-12-14	10.28	10.44	9.77	9.93	1437021
1998-12-15	9.79	10.28	9.79	10.28	1522260
1998-12-16	10.31	10.80	10.28	10.66	2308105
1998-12-17	10.50	10.53	10.20	10.34	1167219
1998-12-18	10.50	10.50	10.17	10.23	1343006
1998-12-21	10.12	10.20	9.82	9.88	999054
1998-12-22	9.79	10.04	9.69	9.74	972951
1998-12-23	9.85	10.71	9.77	10.66	1291724
1998-12-24	10.61	10.61	10.39	10.53	312536
1998-12-28	10.44	10.82	10.39	10.77	935529
1998-12-29	10.71	11.04	10.66	10.82	1546743
1998-12-30	10.74	10.90	10.66	10.88	785845
1998-12-31	10.88	11.15	10.77	10.96	814489
1999-01-04	10.99	11.17	10.20	10.44	2402582
1999-01-05	10.42	10.44	9.58	10.12	3884879
1999-01-06	10.23	10.71	10.09	10.71	2130007
1999-01-07	10.39	10.66	10.12	10.58	1157286
1999-01-08	10.71	10.71	10.36	10.58	1548129
1999-01-11	10.69	10.82	10.42	10.55	1143426
1999-01-12	10.55	10.69	10.23	10.28	924212
1999-01-13	9.96	10.15	9.90	10.01	848675
1999-01-14	10.04	10.44	9.79	9.82	790927
1999-01-15	9.79	9.90	9.69	9.77	940380
1999-01-19	9.90	10.04	9.42	9.52	1300502
1999-01-20	9.58	9.79	9.47	9.52	482316
1999-01-21	9.58	9.90	9.33	9.50	969717
1999-01-22	9.50	9.61	9.31	9.39	890948
1999-01-25	9.42	9.42	9.04	9.15	1167912
1999-01-26	8.93	8.98	8.44	8.71	2833157
1999-01-27	8.66	8.77	8.47	8.66	1395441
1999-01-28	8.66	8.66	8.12	8.17	1416693
1999-01-29	8.23	8.36	7.63	8.33	2341136
1999-02-01	8.33	8.33	7.79	7.85	25373225
1999-02-02	7.90	8.33	7.85	8.20	4178242
1999-02-03	8.20	8.60	8.09	8.58	2233261
1999-02-04	8.60	8.82	8.44	8.52	1743320
1999-02-05	8.50	8.90	8.41	8.87	1570998
1999-02-08	9.09	9.09	8.79	8.96	1188931
1999-02-09	8.93	8.98	8.60	8.63	611905
1999-02-10	8.66	8.82	8.60	8.69	492942
1999-02-11	8.71	8.74	8.50	8.60	460142
1999-02-12	8.50	8.79	8.47	8.66	851447
1999-02-16	8.71	8.79	8.55	8.63	1089603
1999-02-17	8.55	8.69	8.55	8.63	1130490
1999-02-18	8.58	8.77	8.58	8.74	812179
1999-02-19	8.71	8.74	8.60	8.63	677275
1999-02-22	8.66	8.85	8.66	8.66	781225
1999-02-23	8.71	8.77	8.58	8.74	658567
1999-02-24	8.69	8.74	8.55	8.58	818647
1999-02-25	8.50	8.74	8.50	8.66	969948
1999-02-26	8.69	8.71	8.52	8.63	1157517
1999-03-01	8.82	8.82	8.52	8.66	423875
1999-03-02	8.66	8.69	8.58	8.60	680971
1999-03-03	8.63	8.82	8.63	8.82	3090024
1999-03-04	8.82	9.06	8.71	9.01	2546721
1999-03-05	9.09	9.44	9.06	9.42	1713292
1999-03-08	9.47	9.82	9.47	9.69	1332842
1999-03-09	9.61	9.69	9.31	9.33	1141347
1999-03-10	9.52	10.55	9.52	10.44	3701929
1999-03-11	10.71	10.80	10.04	10.31	3737965
1999-03-12	10.88	10.93	10.39	10.61	2748151
1999-03-15	10.71	10.71	10.01	10.17	1827863
1999-03-16	10.20	10.34	9.85	10.20	689287
1999-03-17	10.42	10.61	10.20	10.50	837818
1999-03-18	10.77	10.90	10.55	10.55	2033682
1999-03-19	10.44	11.01	10.34	10.77	2142250
1999-03-22	10.69	11.01	10.61	10.99	734332
1999-03-23	10.99	11.04	10.85	10.88	1980783
1999-03-24	11.26	11.34	11.01	11.17	2272993
1999-03-25	11.07	11.39	10.99	11.36	1651153
1999-03-26	11.36	11.74	11.34	11.69	1623435
1999-03-29	12.23	12.36	11.96	12.23	1608420
1999-03-30	12.04	12.07	11.42	11.50	1472133
1999-03-31	11.61	11.61	11.17	11.28	1153128
1999-04-01	11.26	11.36	11.07	11.31	846827
1999-04-05	11.42	11.69	11.36	11.63	1230742
1999-04-06	11.66	11.72	11.50	11.53	1175764
1999-04-07	11.58	11.80	10.85	10.93	791158
1999-04-08	11.04	11.42	11.01	11.42	1853504
1999-04-09	11.45	11.58	11.23	11.53	1556907
1999-04-12	11.47	11.99	11.45	11.96	1255228
1999-04-13	12.34	12.34	11.93	12.15	1251994
1999-04-14	12.18	12.18	11.58	11.63	1877297
1999-04-15	11.69	12.55	11.66	12.55	2033451
1999-04-16	12.55	12.99	12.39	12.99	2098129
1999-04-19	12.82	14.12	12.82	13.34	3435362
1999-04-20	13.42	13.42	12.53	12.55	2119612
1999-04-21	12.61	12.88	12.34	12.69	2616483
1999-04-22	12.69	12.69	12.28	12.42	2363774
1999-04-23	12.45	12.61	12.15	12.18	1129566
1999-04-26	12.15	12.15	11.47	11.61	1896470
1999-04-27	11.66	11.80	11.58	11.63	2479503
1999-04-28	12.23	12.64	12.07	12.39	2854409
1999-04-29	12.77	14.07	12.64	13.64	5871671
1999-04-30	14.50	14.50	12.99	13.28	4258861
1999-05-03	13.74	14.29	13.69	14.18	4813481
1999-05-04	14.50	14.72	14.34	14.37	5952518
1999-05-05	14.37	14.48	13.50	14.42	2898296
1999-05-06	14.39	14.42	14.12	14.34	1547205
1999-05-07	14.42	14.42	14.07	14.37	1358714
1999-05-10	14.23	14.45	13.96	14.12	1111548
1999-05-11	14.07	14.07	13.42	13.80	3034122
1999-05-12	13.69	13.77	13.26	13.45	2262367
1999-05-13	13.85	14.56	13.85	14.29	10684459
1999-05-14	14.29	14.34	14.07	14.29	1888616
1999-05-17	14.39	14.66	14.12	14.58	1992564
1999-05-18	15.15	15.21	14.94	15.04	5693110
1999-05-19	14.94	15.29	14.94	15.21	3859700
1999-05-20	15.26	15.29	14.91	15.18	3109197
1999-05-21	15.18	15.53	15.07	15.50	1750481
1999-05-24	15.56	15.67	14.94	15.07	1927886
1999-05-25	14.94	15.18	14.85	14.85	1731539
1999-05-26	14.96	15.45	14.96	15.31	1850732
1999-05-27	15.15	15.56	15.04	15.29	1950986
1999-05-28	15.26	15.69	15.23	15.58	1204177
1999-06-01	15.50	15.50	14.88	15.10	2410898
1999-06-02	15.15	15.42	15.12	15.37	903422
1999-06-03	15.42	16.67	15.42	16.48	5181454
1999-06-04	16.23	16.37	16.04	16.29	2692480
1999-06-07	16.18	17.15	16.18	16.94	4371356
1999-06-08	16.78	17.05	16.45	16.77	3370220
1999-06-09	16.88	16.88	16.32	16.40	3415958
1999-06-10	16.34	16.56	16.02	16.37	1779356
1999-06-11	16.13	16.64	16.13	16.64	1771040
1999-06-14	16.67	16.67	16.02	16.45	1224274
1999-06-15	16.40	16.69	16.34	16.67	1118940
1999-06-16	16.78	16.88	16.45	16.48	1439331
1999-06-17	16.45	16.69	16.23	16.50	1087755
1999-06-18	16.83	17.05	16.80	16.94	1498005
1999-06-21	16.91	16.91	16.04	16.10	950313
1999-06-22	16.07	16.07	15.69	15.69	1729460
1999-06-23	15.91	16.32	15.91	15.96	1820243
1999-06-24	16.07	16.10	15.94	16.02	865538
1999-06-25	16.07	16.21	16.02	16.18	892565
1999-06-28	16.04	16.45	15.80	15.86	1425009
1999-06-29	15.96	17.26	15.80	16.94	5739541
1999-06-30	16.99	17.26	16.67	16.88	1744013
1999-07-01	17.05	17.10	16.78	16.94	1204177
1999-07-02	17.10	17.29	17.05	17.18	830888
1999-07-06	17.29	17.53	17.26	17.40	2680468
1999-07-07	17.40	17.40	17.05	17.21	1080594
1999-07-08	17.53	17.59	17.32	17.48	2114992
1999-07-09	17.32	17.48	17.29	17.42	1125639
1999-07-12	17.37	17.42	17.15	17.18	1584627
1999-07-13	17.29	17.32	17.15	17.32	2005500
1999-07-14	17.37	17.42	16.99	17.10	1383891
1999-07-15	17.26	17.29	16.88	17.02	1503549
1999-07-16	16.99	17.24	16.96	16.99	1498698
1999-07-19	17.15	17.15	16.42	16.80	1229818
1999-07-20	16.99	16.99	16.18	16.23	1200019
1999-07-21	16.23	16.45	16.13	16.42	1001364
1999-07-22	16.45	16.45	16.02	16.21	1093992
1999-07-23	16.40	16.88	16.40	16.64	942921
1999-07-26	16.64	16.78	16.23	16.37	1270243
1999-07-27	16.56	16.61	16.23	16.45	753967
1999-07-28	16.61	16.94	16.59	16.88	950082
1999-07-29	16.88	17.53	16.69	17.42	2832464
1999-07-30	17.59	18.40	17.59	18.37	4210120
1999-08-02	18.37	18.37	17.61	18.05	1826015
1999-08-03	18.07	18.51	18.07	18.32	2425680
1999-08-04	18.24	19.05	18.18	18.83	2338133
1999-08-05	18.70	19.45	18.70	19.32	2415056
1999-08-06	19.32	19.70	19.05	19.51	2432379
1999-08-09	19.59	20.45	19.56	20.27	2651826
1999-08-10	19.94	20.02	19.26	19.37	3140611
1999-08-11	19.48	19.48	18.94	19.37	1712368
1999-08-12	19.48	19.64	19.29	19.35	1029774
1999-08-13	19.43	19.45	18.80	19.35	2107138
1999-08-16	19.24	19.24	18.62	18.86	1511403
1999-08-17	18.86	19.35	18.67	19.32	2391956
1999-08-18	19.43	19.45	18.78	18.83	1157748
1999-08-19	18.67	19.43	18.67	19.24	1478601
1999-08-20	19.37	19.51	19.21	19.26	879398
1999-08-23	19.16	19.37	18.99	19.35	1776122
1999-08-24	19.59	19.70	19.37	19.54	1728767
1999-08-25	19.75	19.83	18.94	18.99	1099998
1999-08-26	18.99	18.99	18.51	18.89	1445337
1999-08-27	18.94	19.24	18.51	19.16	926289
1999-08-30	19.05	19.16	18.78	18.89	1337231
1999-08-31	18.91	19.83	18.83	19.70	1591557
1999-09-01	19.64	19.67	19.43	19.56	1042941
1999-09-02	19.56	19.56	19.05	19.18	1379502
1999-09-03	19.35	19.59	19.18	19.56	1066041
1999-09-07	19.56	21.08	19.48	21.02	3172027
1999-09-08	20.89	21.35	20.56	20.91	2228410
1999-09-09	21.62	21.62	20.70	21.48	3306698
1999-09-10	21.48	21.56	21.02	21.19	1954913
1999-09-13	21.02	21.05	20.56	20.73	1863437
1999-09-14	20.56	20.67	20.45	20.62	1588785
1999-09-15	20.56	20.59	19.35	19.56	3039666
1999-09-16	19.48	19.67	19.29	19.48	809638
1999-09-17	19.48	19.48	18.64	18.99	3151006
1999-09-20	19.02	19.05	18.43	18.48	2002959
1999-09-21	18.24	18.34	17.10	17.32	5816693
1999-09-22	17.75	18.48	17.75	17.97	3235550
1999-09-23	18.29	18.48	17.53	17.72	2399117
1999-09-24	17.72	18.02	16.94	17.29	1804997
1999-09-27	17.64	18.72	17.56	18.59	2281771
1999-09-28	18.59	18.59	17.29	17.40	3537462
1999-09-29	17.59	18.29	17.53	18.21	1958378
1999-09-30	18.37	18.78	18.13	18.70	1464741
1999-10-01	18.70	18.80	17.97	18.16	1540275
1999-10-04	18.24	18.24	17.91	18.02	993741
1999-10-05	17.94	17.94	16.72	17.05	1838951
1999-10-06	17.42	17.94	17.40	17.78	2294476
1999-10-07	17.78	17.78	16.94	17.48	1627591
1999-10-08	16.67	16.80	16.02	16.45	4005921
1999-10-11	16.42	17.53	16.42	17.34	1503318
1999-10-12	17.56	17.56	17.13	17.18	1926962
1999-10-13	17.42	18.16	17.42	17.83	2465181
1999-10-14	17.75	18.29	17.61	18.05	2003883
1999-10-15	18.07	18.07	17.37	17.45	1859048
1999-10-18	17.48	17.70	16.83	16.94	1870598
1999-10-19	16.99	17.07	16.72	16.83	1805921
1999-10-20	16.88	17.40	16.88	17.37	704071
1999-10-21	17.21	17.70	17.21	17.53	936684
1999-10-22	17.70	17.97	17.64	17.67	1448802
1999-10-25	17.75	17.91	17.70	17.72	1398906
1999-10-26	17.75	17.75	17.48	17.53	1099998
1999-10-27	17.53	17.86	17.18	17.32	696448
1999-10-28	17.53	17.61	16.64	16.78	1435173
1999-10-29	16.88	16.99	16.64	16.88	2081959
1999-11-01	16.78	17.53	16.69	17.29	2266987
1999-11-02	17.32	17.42	16.99	17.02	1508631
1999-11-03	17.10	17.10	16.83	16.91	2160037
1999-11-04	16.99	16.99	16.69	16.78	1272784
1999-11-05	16.86	16.96	16.18	16.29	2762473
1999-11-08	16.29	17.15	16.29	16.91	2254513
1999-11-09	17.15	17.26	16.99	17.13	1859972
1999-11-10	17.42	17.59	17.29	17.51	2044308
1999-11-11	17.53	17.53	16.99	16.99	1352939
1999-11-12	16.94	17.18	16.75	17.05	2076877
1999-11-15	16.86	17.26	16.86	17.07	1315748
1999-11-16	17.18	17.59	17.15	17.53	1853504
1999-11-17	17.70	19.05	17.67	18.78	2366315
1999-11-18	18.72	18.89	18.51	18.70	2098822
1999-11-19	18.64	18.64	17.88	17.88	1374191
1999-11-22	17.97	18.13	17.05	17.05	2232799
1999-11-23	16.56	16.61	15.58	16.02	4188175
1999-11-24	16.13	16.42	16.04	16.34	2577444
1999-11-26	16.23	16.32	16.02	16.10	441662
1999-11-29	16.02	16.02	14.72	14.94	3930615
1999-11-30	14.88	15.53	14.75	15.50	4076142
1999-12-01	15.34	15.80	15.07	15.77	1315286
1999-12-02	15.80	15.88	15.10	15.31	1407453
1999-12-03	15.37	15.50	14.96	15.04	1522953
1999-12-06	14.88	14.88	13.96	14.10	3118206
1999-12-07	14.12	14.12	13.23	13.42	4584333
1999-12-08	13.31	14.15	12.99	14.02	4685509
1999-12-09	14.39	14.69	13.66	13.96	2934101
1999-12-10	14.34	14.37	13.72	13.85	3384542
1999-12-13	14.07	14.83	13.99	14.66	4025784
1999-12-14	14.94	14.94	14.29	14.53	2205310
1999-12-15	14.72	15.29	14.69	15.04	3442523
1999-12-16	15.26	15.69	15.12	15.48	2200921
1999-12-17	15.69	15.69	15.10	15.37	1790213
1999-12-20	15.21	15.26	14.50	14.75	1845881
1999-12-21	14.77	15.31	14.56	15.26	1835948
1999-12-22	15.21	15.26	14.96	15.10	1492923
1999-12-23	15.37	15.67	15.21	15.64	750271
1999-12-27	15.69	16.23	15.56	16.07	1747016
1999-12-28	15.99	15.99	15.34	15.34	1500777
1999-12-29	15.40	16.29	15.37	16.02	1114551
1999-12-30	16.02	16.02	15.61	15.75	888407
1999-12-31	15.77	15.99	15.64	15.99	192880
2000-01-03	15.88	15.88	14.75	14.77	1082673
2000-01-04	14.29	14.56	13.96	14.12	2959511
2000-01-05	14.23	14.58	14.12	14.53	2169970
2000-01-06	14.94	16.02	14.75	15.91	2415980
2000-01-07	16.13	16.45	15.56	15.86	1709134
2000-01-10	15.58	15.58	15.15	15.23	1621818
2000-01-11	15.23	15.45	15.10	15.29	1729691
2000-01-12	15.15	15.37	15.02	15.21	989583
2000-01-13	15.18	15.80	15.18	15.53	1492692
2000-01-14	15.64	15.69	15.18	15.40	2113144
2000-01-18	15.91	17.10	15.69	16.83	3291452
2000-01-19	17.21	17.21	16.69	16.72	2229565
2000-01-20	17.10	17.10	16.59	16.83	2245735
2000-01-21	17.15	18.13	16.96	17.42	3129523
2000-01-24	17.42	17.70	16.45	16.96	2251279
2000-01-25	17.21	17.42	16.99	17.15	2097667
2000-01-26	17.42	17.42	16.94	16.96	1452960
2000-01-27	16.88	16.99	16.15	16.18	1685341
2000-01-28	16.02	16.40	15.94	16.07	1298423
2000-01-31	16.18	16.18	15.48	15.80	2916083
2000-02-01	15.80	16.56	15.69	16.42	2035992
2000-02-02	16.42	16.75	16.40	16.40	1730153
2000-02-03	16.88	16.88	16.45	16.48	1020306
2000-02-04	16.88	17.15	15.96	16.02	1398213
2000-02-07	15.96	16.61	15.86	16.56	1336769
2000-02-08	16.45	16.78	15.80	15.99	1311821
2000-02-09	15.88	15.88	15.15	15.18	2184058
2000-02-10	15.58	16.23	15.40	15.86	1570305
2000-02-11	16.02	16.13	15.45	15.48	498717
2000-02-14	15.42	16.61	15.37	16.34	1660393
2000-02-15	16.72	17.37	16.69	17.32	1852811
2000-02-16	17.34	17.72	17.29	17.37	2221249
2000-02-17	17.53	17.70	16.72	17.05	1882610
2000-02-18	16.94	16.96	16.18	16.18	1285025
2000-02-22	16.32	16.32	15.77	15.80	1481604
2000-02-23	15.91	15.91	15.34	15.40	1581624
2000-02-24	15.40	15.42	14.29	14.50	4161843
2000-02-25	14.61	14.61	13.91	14.15	2859953
2000-02-28	14.18	14.83	14.15	14.83	3405332
2000-02-29	14.75	15.83	14.75	15.80	2779796
2000-03-01	15.91	15.91	14.83	15.53	4305059
2000-03-02	15.58	16.40	15.56	16.32	5214487
2000-03-03	16.88	16.88	15.88	16.45	2681854
2000-03-06	16.34	17.70	16.32	16.94	3248486
2000-03-07	17.32	18.83	17.21	18.59	4916273
2000-03-08	18.83	18.89	18.16	18.32	3939393
2000-03-09	18.34	18.40	17.53	17.97	2056782
2000-03-10	18.02	19.02	17.45	17.64	2914235
2000-03-13	17.37	18.56	17.21	17.83	1679566
2000-03-14	17.75	17.99	17.32	17.88	1497312
2000-03-15	17.99	17.99	17.13	17.42	897416
2000-03-16	17.10	19.02	17.10	18.32	2640276
2000-03-17	18.67	18.67	17.78	17.80	1565685
2000-03-20	18.07	18.07	17.37	17.53	1306046
2000-03-21	17.64	18.29	17.64	17.99	1511172
2000-03-22	17.91	18.78	17.88	18.72	2446470
2000-03-23	18.45	18.62	18.21	18.48	2123539
2000-03-24	18.48	18.75	18.34	18.48	1514406
2000-03-27	18.53	18.56	17.53	18.45	1849577
2000-03-28	18.62	19.48	18.53	19.18	1950062
2000-03-29	18.72	20.70	18.72	20.67	4992501
2000-03-30	21.27	22.29	21.00	21.43	6262514
2000-03-31	21.86	22.13	20.37	21.54	4993887
2000-04-03	21.43	21.59	21.02	21.16	2370011
2000-04-04	21.32	21.40	19.75	20.70	2684164
2000-04-05	20.35	20.62	20.18	20.18	1876142
2000-04-06	20.40	21.05	20.29	20.86	1560372
2000-04-07	20.75	21.32	20.43	21.10	2154031
2000-04-10	20.94	20.94	20.08	20.10	2097667
2000-04-11	20.45	20.94	20.27	20.91	2827382
2000-04-12	21.21	21.70	21.13	21.65	2376479
2000-04-13	21.54	22.05	20.78	21.29	2299096
2000-04-14	20.91	21.37	19.89	20.81	2009196
2000-04-17	20.24	20.45	19.43	19.59	4051887
2000-04-18	19.48	20.56	19.05	20.13	3902897
2000-04-19	20.24	21.05	20.18	21.00	3666589
2000-04-20	20.78	20.78	20.08	20.48	2478117
2000-04-24	20.59	21.54	20.40	21.21	2061864
2000-04-25	21.24	21.56	20.43	20.73	1513251
2000-04-26	20.45	21.48	20.35	20.81	1835255
2000-04-27	20.78	21.08	20.35	20.73	4071984
2000-04-28	20.73	21.97	20.51	20.97	2092816
2000-05-01	21.21	22.08	21.21	21.78	1990254
2000-05-02	21.67	22.16	21.37	21.92	4073139
2000-05-03	22.02	22.13	20.94	21.27	2383640
2000-05-04	21.32	23.21	21.29	23.05	3962955
2000-05-05	23.27	24.51	23.21	24.24	7562787
2000-05-08	24.08	25.30	23.86	24.78	4791536
2000-05-09	24.78	24.78	24.03	24.24	3085173
2000-05-10	24.24	24.46	23.67	24.24	3335801
2000-05-11	24.68	25.16	24.46	24.97	2867114
2000-05-12	25.22	25.97	25.00	25.81	4035486
2000-05-15	25.92	26.25	25.65	25.76	4680889
2000-05-16	25.60	25.65	24.73	24.97	4390526
2000-05-17	25.00	25.51	24.70	25.49	3032505
2000-05-18	25.87	26.38	25.76	26.20	2841935
2000-05-19	25.89	25.97	25.24	25.49	3016799
2000-05-22	25.43	25.43	24.73	25.14	2850251
2000-05-23	24.89	25.14	24.35	24.43	2045463
2000-05-24	25.05	25.05	23.49	23.81	2981918
2000-05-25	23.92	24.19	23.57	24.19	5129944
2000-05-26	24.89	24.89	24.24	24.61	1931813
2000-05-30	24.65	25.14	24.62	24.82	1401678
2000-05-31	24.84	26.57	24.84	26.34	4808630
2000-06-01	26.25	26.62	25.33	25.92	2044539
2000-06-02	25.92	25.97	23.78	24.24	2772637
2000-06-05	24.30	24.46	23.46	23.76	3181036
2000-06-06	23.27	24.65	23.27	24.43	2938028
2000-06-07	24.27	24.38	23.43	23.95	1782590
2000-06-08	23.97	24.51	23.57	24.32	922133
2000-06-09	24.51	24.59	23.84	24.03	1233052
2000-06-12	24.24	25.14	24.24	24.76	1695043
2000-06-13	24.68	25.05	24.43	24.59	1891850
2000-06-14	24.62	25.87	24.62	25.51	3616231
2000-06-15	25.43	25.79	24.70	24.78	2979377
2000-06-16	25.00	25.97	25.00	25.72	2154031
2000-06-19	25.70	25.87	24.57	24.62	1620894
2000-06-20	24.54	24.65	23.49	24.35	1678180
2000-06-21	24.35	25.65	24.05	25.33	2291935
2000-06-22	25.27	25.54	24.16	24.38	2134858
2000-06-23	24.41	25.14	24.41	25.00	1430784
2000-06-26	25.43	25.43	24.70	24.89	1576773
2000-06-27	25.00	25.05	24.35	24.70	2005731
2000-06-28	24.81	25.30	24.19	25.21	3398864
2000-06-29	25.14	26.08	25.11	25.97	1888385
2000-06-30	25.65	26.14	25.45	25.46	3580195
2000-07-03	25.46	25.89	25.35	25.84	531750
2000-07-05	25.11	25.11	23.70	23.76	3304157
2000-07-06	24.35	24.41	23.08	23.11	4228369
2000-07-07	23.08	23.40	22.59	23.35	3251027
2000-07-10	23.24	23.81	22.86	23.05	2075029
2000-07-11	23.11	24.81	23.11	24.78	2473959
2000-07-12	24.78	24.97	23.95	24.22	3213145
2000-07-13	24.68	24.68	23.24	23.57	3010331
2000-07-14	23.57	23.59	23.11	23.46	2195839
2000-07-17	23.70	23.97	22.94	22.97	2607012
2000-07-18	22.92	23.54	22.73	23.46	3735193
2000-07-19	23.76	23.89	22.97	23.03	1630363
2000-07-20	23.05	23.05	21.92	22.13	5986937
2000-07-21	22.29	22.29	20.89	21.08	3278978
2000-07-24	21.43	21.43	20.35	20.67	5670474
2000-07-25	20.89	21.29	20.08	20.48	4476689
2000-07-26	20.62	21.37	20.24	21.24	4334396
2000-07-27	21.75	21.94	21.37	21.67	3650650
2000-07-28	21.43	21.56	21.24	21.32	15738176
2000-07-31	21.37	21.62	21.32	21.54	3138763
2000-08-01	21.43	22.32	21.40	22.24	2571900
2000-08-02	22.62	22.89	22.40	22.89	2511843
2000-08-03	22.84	23.16	22.62	22.75	2993699
2000-08-04	22.75	23.24	22.65	23.11	2753233
2000-08-07	23.05	23.78	23.00	23.55	3267428
2000-08-08	23.81	24.11	23.65	23.86	2300251
2000-08-09	23.97	24.46	23.67	24.24	2628495
2000-08-10	24.24	24.84	24.24	24.57	3512514
2000-08-11	24.51	24.81	24.11	24.68	2187061
2000-08-14	24.68	25.76	24.68	25.76	2510226
2000-08-15	26.06	26.06	25.27	25.41	2260288
2000-08-16	25.41	25.70	25.05	25.62	3267659
2000-08-17	25.87	26.89	25.79	26.68	3404408
2000-08-18	26.52	26.54	25.81	26.00	2111758
2000-08-21	26.08	26.38	25.87	25.92	2590149
2000-08-22	26.08	26.46	26.00	26.07	1351091
2000-08-23	26.52	27.33	26.41	27.21	3934080
2000-08-24	26.73	26.73	26.19	26.43	3298382
2000-08-25	26.46	26.87	26.06	26.81	1645840
2000-08-28	26.71	27.25	26.35	27.02	2084962
2000-08-29	27.38	27.71	27.22	27.64	2540715
2000-08-30	27.54	27.54	27.03	27.27	2501910
2000-08-31	27.22	27.30	26.73	27.27	1740086
2000-09-01	27.27	27.79	27.19	27.73	1076436
2000-09-05	28.08	28.11	27.44	28.11	1871291
2000-09-06	28.11	28.73	27.95	28.73	1878452
2000-09-07	28.73	29.11	28.27	28.68	2733367
2000-09-08	28.30	28.33	27.38	27.68	3150313
2000-09-11	27.76	28.63	27.76	28.57	2087503
2000-09-12	28.57	29.03	28.19	28.57	2441619
2000-09-13	28.57	28.57	27.22	27.71	2473728
2000-09-14	27.81	28.00	27.38	27.54	2788805
2000-09-15	27.65	28.79	27.65	28.36	4153758
2000-09-18	28.79	29.30	27.87	27.90	2515770
2000-09-19	27.90	27.90	26.68	27.06	2380637
2000-09-20	27.35	28.03	26.98	27.14	4849055
2000-09-21	27.06	27.06	25.22	25.76	5348927
2000-09-22	25.81	25.87	24.92	25.60	2403275
2000-09-25	25.22	25.43	24.24	25.33	5274316
2000-09-26	25.76	25.97	25.33	25.70	3723643
2000-09-27	25.97	26.41	25.41	26.41	2602161
2000-09-28	26.14	26.16	25.65	25.65	2946575
2000-09-29	25.92	26.27	25.60	25.60	2556423
2000-10-02	26.03	26.16	25.62	26.08	1917029
2000-10-03	26.03	26.03	25.43	25.76	2676079
2000-10-04	25.76	25.76	24.57	24.65	3286370
2000-10-05	24.62	24.87	23.32	23.81	5691955
2000-10-06	24.03	24.54	23.38	23.62	2527548
2000-10-09	23.70	24.13	23.62	24.05	2427066
2000-10-10	25.11	27.81	25.11	27.49	11234227
2000-10-11	28.03	28.90	27.92	28.49	8524884
2000-10-12	27.60	29.44	27.60	28.27	7575723
2000-10-13	28.46	28.46	26.54	27.06	4452434
2000-10-16	27.06	27.19	26.25	26.52	3505122
2000-10-17	26.52	27.60	26.43	27.49	3358670
2000-10-18	27.49	27.81	26.92	26.98	2144098
2000-10-19	26.87	27.49	26.41	26.49	1801532
2000-10-20	26.41	27.06	26.30	26.62	3024653
2000-10-23	26.62	26.62	25.33	25.92	2841242
2000-10-24	25.92	26.19	25.16	25.54	2853947
2000-10-25	25.22	25.24	23.89	24.24	4310603
2000-10-26	24.68	24.87	24.24	24.46	3203905
2000-10-27	24.35	24.35	23.38	23.38	2758315
2000-10-30	23.70	24.24	23.38	23.81	3286832
2000-10-31	24.35	24.43	23.65	23.95	2314342
2000-11-01	25.11	25.38	24.87	25.11	4108251
2000-11-02	25.08	25.11	24.30	24.38	1722763
2000-11-03	24.27	25.05	24.13	24.22	2913773
2000-11-06	24.22	24.22	23.62	23.92	2728747
2000-11-07	24.13	24.35	23.62	24.08	4683892
2000-11-08	24.35	24.54	23.97	24.30	2861570
2000-11-09	24.51	24.78	23.86	24.05	3550398
2000-11-10	24.03	24.54	24.03	24.05	3528684
2000-11-13	24.24	24.65	23.46	23.49	2088196
2000-11-14	23.70	24.03	23.59	23.81	2882126
2000-11-15	24.57	25.19	24.49	25.11	6387020
2000-11-16	25.22	26.08	25.22	25.68	5185150
2000-11-17	26.03	26.30	25.38	25.49	4894097
2000-11-20	25.76	26.27	25.54	26.06	4146597
2000-11-21	26.30	27.22	26.25	26.81	3342038
2000-11-22	26.71	27.08	26.33	27.03	2796659
2000-11-24	27.33	27.38	26.89	27.17	1023540
2000-11-27	27.11	27.41	26.95	27.30	2690863
2000-11-28	27.30	27.41	26.41	26.43	2774485
2000-11-29	26.43	26.46	24.65	24.68	4848593
2000-11-30	24.57	24.87	22.29	22.62	8802077
2000-12-01	23.27	24.08	22.92	23.86	5190232
2000-12-04	24.41	24.97	24.16	24.22	2922782
2000-12-05	24.24	24.89	22.94	23.24	4765433
2000-12-06	23.40	25.08	23.40	24.78	5471586
2000-12-07	25.43	25.97	25.03	25.16	4261864
2000-12-08	25.16	25.30	24.68	25.27	3464930
2000-12-11	26.08	26.79	26.06	26.54	3650188
2000-12-12	26.57	27.46	26.19	27.14	2765476
2000-12-13	27.00	27.57	26.71	26.73	1849577
2000-12-14	26.79	26.95	25.24	25.33	2320348
2000-12-15	25.33	26.06	25.27	25.60	3412493
2000-12-18	26.03	27.98	26.00	27.84	3471398
2000-12-19	27.84	28.46	27.65	27.76	3077550
2000-12-20	27.60	27.98	26.52	26.79	2694559
2000-12-21	26.79	27.17	26.60	27.08	2390339
2000-12-22	26.84	27.79	26.84	27.76	1717450
2000-12-26	28.30	30.30	28.30	30.06	2814215
2000-12-27	30.09	31.12	29.65	31.09	4787147
2000-12-28	31.09	32.12	30.57	31.68	3168793
2000-12-29	31.71	31.71	30.25	30.33	3666820
2001-01-02	30.14	31.55	29.92	30.66	6787798
2001-01-03	30.68	30.68	28.57	28.63	5491683
2001-01-04	28.54	28.57	27.25	27.27	5697730
2001-01-05	27.92	29.71	27.79	29.17	4821335
2001-01-08	29.55	30.06	29.22	29.46	3451763
2001-01-09	30.03	30.09	28.30	28.82	4082379
2001-01-10	28.82	29.33	28.65	28.76	3477402
2001-01-11	29.11	29.55	28.68	28.82	3937083
2001-01-12	28.79	28.79	27.81	28.17	3126520
2001-01-16	28.19	28.41	27.71	28.19	3913523
2001-01-17	27.87	27.87	26.52	26.79	5459112
2001-01-18	25.97	26.14	25.22	25.81	7329944
2001-01-19	25.46	26.52	25.35	26.06	5475744
2001-01-22	26.35	26.87	26.25	26.60	3204367
2001-01-23	26.62	27.33	26.19	26.62	3413417
2001-01-24	27.17	27.33	26.46	26.60	3703546
2001-01-25	27.00	27.79	26.95	27.65	6183283
2001-01-26	27.76	27.98	26.68	26.81	4427024
2001-01-29	26.71	26.78	26.28	26.31	3748129
2001-01-30	26.02	26.06	24.89	25.26	5780195
2001-01-31	25.54	25.71	24.68	24.94	4866611
2001-02-01	25.20	25.39	24.53	24.73	4551993
2001-02-02	25.00	26.20	25.00	26.04	4651321
2001-02-05	26.00	26.82	26.00	26.14	3681370
2001-02-06	25.87	26.93	25.55	26.78	3567723
2001-02-07	26.88	27.36	26.28	27.17	3702391
2001-02-08	27.17	27.38	26.75	26.84	3383849
2001-02-09	26.62	27.75	26.62	27.14	3866399
2001-02-12	27.15	27.33	26.62	27.07	2954891
2001-02-13	26.84	27.59	26.82	27.37	2561736
2001-02-14	27.68	28.01	26.87	26.93	4353800
2001-02-15	26.49	26.73	25.95	26.42	3979125
2001-02-16	26.88	27.40	26.37	26.57	4605585
2001-02-20	26.86	27.23	26.73	27.10	3196513
2001-02-21	27.71	28.36	26.78	26.87	5521482
2001-02-22	26.84	27.03	26.08	26.46	3731035
2001-02-23	26.67	26.71	25.63	25.99	2828999
2001-02-26	25.99	26.45	25.91	26.27	2815370
2001-02-27	26.19	26.83	26.10	26.21	2169739
2001-02-28	26.45	26.45	25.39	25.41	3045441
2001-03-01	25.54	25.72	25.30	25.67	3013103
2001-03-02	25.95	26.47	25.74	26.33	2514384
2001-03-05	26.71	27.14	26.61	27.03	2059554
2001-03-06	27.27	28.14	27.14	28.05	3927843
2001-03-07	28.57	29.18	28.36	29.02	5365790
2001-03-08	29.22	29.65	28.75	29.65	5371796
2001-03-09	29.65	29.65	28.95	29.18	3133219
2001-03-12	28.66	28.66	27.40	28.18	5491221
2001-03-13	28.27	28.27	27.10	27.50	5179606
2001-03-14	27.23	27.66	26.74	27.05	5015832
2001-03-15	27.40	27.40	26.38	26.69	2318962
2001-03-16	26.71	27.17	26.20	26.28	3655270
2001-03-19	26.62	27.17	26.41	26.78	2990465
2001-03-20	26.93	27.65	26.88	27.15	3744433
2001-03-21	26.67	26.90	25.91	26.07	3348968
2001-03-22	26.04	26.04	23.81	24.64	8424632
2001-03-23	25.54	25.58	24.90	25.40	4568625
2001-03-26	26.08	26.11	25.37	25.80	3058608
2001-03-27	25.76	25.95	24.83	25.04	4771670
2001-03-28	25.11	25.15	24.50	24.60	4183555
2001-03-29	24.07	24.15	23.46	23.76	5290486
2001-03-30	24.03	25.11	24.03	24.94	5853191
2001-04-02	24.94	25.07	23.31	23.57	4782989
2001-04-03	23.57	23.75	22.14	22.38	6402035
2001-04-04	22.68	23.53	22.55	23.16	6626794
2001-04-05	23.59	24.09	23.16	24.02	4600965
2001-04-06	23.70	24.17	23.12	24.07	4336475
2001-04-09	24.54	25.10	24.46	24.93	2952812
2001-04-10	25.24	25.87	25.11	25.69	3765685
2001-04-11	25.67	25.88	25.23	25.39	3424967
2001-04-12	25.97	26.41	25.76	26.19	5331833
2001-04-16	26.43	27.06	26.39	27.01	2745841
2001-04-17	27.02	27.71	26.62	27.64	5619885
2001-04-18	27.29	27.55	26.58	26.70	5362094
2001-04-19	26.62	26.63	25.78	26.45	6736516
2001-04-20	26.45	27.01	26.28	26.29	5557977
2001-04-23	26.62	27.47	26.62	27.34	3637483
2001-04-24	27.60	27.73	27.17	27.49	2846786
2001-04-25	27.49	28.29	27.49	28.28	5581770
2001-04-26	28.28	28.92	28.28	28.81	7570179
2001-04-27	28.70	28.74	28.10	28.33	4597269
2001-04-30	28.31	28.46	27.51	27.69	7739266
2001-05-01	27.43	27.43	26.69	26.88	6381707
2001-05-02	26.36	26.36	25.02	25.11	7714090
2001-05-03	25.15	25.43	24.24	24.81	10670368
2001-05-04	24.91	25.47	24.90	24.97	7248403
2001-05-07	25.28	25.57	25.15	25.41	5638134
2001-05-08	25.41	25.44	25.02	25.25	4318919
2001-05-09	25.55	26.07	25.54	25.97	3047058
2001-05-10	25.97	26.29	25.71	25.79	4164153
2001-05-11	25.54	25.63	25.22	25.31	2903609
2001-05-14	25.41	26.13	25.41	26.05	2293552
2001-05-15	26.32	26.84	26.30	26.71	3682987
2001-05-16	26.88	27.40	26.43	26.48	5395589
2001-05-17	26.45	26.98	26.06	26.75	4852751
2001-05-18	26.93	27.94	26.88	27.88	4171776
2001-05-21	28.27	28.53	27.88	28.28	4004304
2001-05-22	27.92	28.36	27.34	27.43	4019088
2001-05-23	27.43	27.43	26.25	26.32	4228138
2001-05-24	26.39	26.39	25.96	25.97	4058355
2001-05-25	25.96	26.05	25.63	25.75	3781624
2001-05-29	26.10	26.32	25.09	25.22	4775597
2001-05-30	25.28	25.58	24.59	25.58	5322826
2001-05-31	25.54	25.96	24.84	25.78	4957853
2001-06-01	25.78	25.89	25.00	25.26	4621986
2001-06-04	26.10	26.30	25.54	25.67	4231141
2001-06-05	25.97	26.06	25.46	25.54	3280826
2001-06-06	25.13	25.13	24.39	24.81	5384501
2001-06-07	24.68	24.74	23.53	23.75	6254429
2001-06-08	23.55	24.18	22.94	24.11	6014426
2001-06-11	24.37	24.45	23.94	24.08	4872155
2001-06-12	24.52	24.87	24.24	24.65	3892964
2001-06-13	24.65	25.07	23.70	23.79	4501637
2001-06-14	23.81	23.88	23.35	23.64	3582736
2001-06-15	23.60	23.75	23.20	23.36	4257475
2001-06-18	23.29	23.44	22.91	23.04	3192355
2001-06-19	23.20	23.20	22.49	22.82	3372299
2001-06-20	22.90	23.56	22.45	22.62	7180489
2001-06-21	22.71	22.86	21.65	21.97	5654073
2001-06-22	22.29	22.65	21.67	22.53	8643846
2001-06-25	22.68	22.79	22.13	22.47	5160898
2001-06-26	22.73	22.73	22.08	22.50	4220515
2001-06-27	22.19	22.19	21.54	21.86	6427445
2001-06-28	21.86	21.91	20.80	20.95	7323476
2001-06-29	21.08	22.16	20.91	21.97	7856152
2001-07-02	21.95	22.16	21.21	21.34	5588700
2001-07-03	21.37	21.65	21.32	21.43	2457789
2001-07-05	21.54	22.50	21.52	22.08	4675576
2001-07-06	22.17	22.51	21.86	22.36	2998550
2001-07-09	22.12	22.18	21.45	21.49	6049536
2001-07-10	21.73	21.82	21.02	21.13	5465349
2001-07-11	20.95	20.96	20.00	20.82	8223436
2001-07-12	20.74	21.04	20.33	20.65	4999662
2001-07-13	20.65	21.19	20.35	20.78	4804241
2001-07-16	20.89	20.89	19.89	20.02	4752959
2001-07-17	20.24	20.35	19.76	20.07	4084920
2001-07-18	19.85	19.91	19.18	19.68	7347500
2001-07-19	19.81	20.13	19.66	20.13	5594937
2001-07-20	20.45	20.78	20.35	20.74	4733555
2001-07-23	21.00	21.25	20.69	20.97	3680908
2001-07-24	20.74	20.86	20.19	20.31	3072006
2001-07-25	20.65	22.08	20.17	21.91	5111233
2001-07-26	21.97	22.58	21.82	22.51	7357433
2001-07-27	22.55	23.01	22.15	22.85	6548025
2001-07-30	22.99	23.35	22.68	22.77	3813040
2001-07-31	22.94	23.25	22.34	22.49	3431666
2001-08-01	22.84	23.31	21.91	22.06	4938680
2001-08-02	22.06	22.53	21.77	22.47	3582043
2001-08-03	22.47	22.58	21.83	22.08	2582757
2001-08-06	22.08	22.41	21.95	22.31	2367008
2001-08-07	22.64	22.64	21.87	21.94	4129503
2001-08-08	21.99	22.07	20.78	20.80	5207326
2001-08-09	20.82	21.32	20.76	21.22	3047751
2001-08-10	21.30	21.75	21.17	21.50	2232106
2001-08-13	21.73	22.00	21.68	21.81	2194222
2001-08-14	21.99	22.29	21.82	22.23	3559176
2001-08-15	22.37	23.49	22.36	23.44	7983660
2001-08-16	23.55	23.55	22.71	23.16	5364635
2001-08-17	23.05	23.27	22.49	22.73	2219632
2001-08-20	22.55	22.64	22.06	22.18	1881224
2001-08-21	22.29	22.51	22.08	22.13	2750230
2001-08-22	22.32	22.94	21.69	21.80	6751300
2001-08-23	21.78	21.78	20.95	21.21	5675785
2001-08-24	21.10	21.18	20.80	21.04	3458693
2001-08-27	21.00	21.32	20.92	21.23	3097878
2001-08-28	21.17	21.44	21.08	21.25	2705416
2001-08-29	21.30	21.65	20.68	20.90	4269487
2001-08-30	20.95	21.03	19.91	20.43	3936390
2001-08-31	20.39	20.62	20.17	20.32	1528494
2001-09-04	20.56	20.78	20.36	20.45	3474401
2001-09-05	20.26	20.41	19.98	20.39	3202519
2001-09-06	20.42	20.91	20.09	20.62	3875639
2001-09-07	20.56	21.00	20.49	20.78	3926226
2001-09-10	20.69	20.97	20.55	20.83	2869886
2001-09-17	21.65	21.65	20.14	20.31	4726625
2001-09-18	20.31	20.31	18.88	19.16	2946344
2001-09-19	19.59	19.61	17.42	18.13	8319760
2001-09-20	17.84	18.44	17.68	18.21	6173581
2001-09-21	18.21	18.64	17.62	18.32	3376226
2001-09-24	18.32	18.36	16.91	17.03	5372951
2001-09-25	17.10	17.14	16.56	16.92	5047017
2001-09-26	16.93	17.25	16.59	16.78	3650419
2001-09-27	17.10	17.74	16.75	17.42	3321482
2001-09-28	17.81	18.62	17.78	18.62	4348025
2001-10-01	18.23	18.37	17.57	18.14	2923244
2001-10-02	17.86	18.49	17.86	18.33	2797814
2001-10-03	18.34	18.51	17.81	18.51	4721545
2001-10-04	18.83	20.00	18.64	19.72	5042628
2001-10-05	19.70	19.89	19.14	19.65	4835657
2001-10-08	19.66	20.42	19.44	20.01	3350123
2001-10-09	20.30	20.30	19.74	20.12	2403968
2001-10-10	20.08	21.15	20.08	21.00	3456614
2001-10-11	21.04	21.56	20.78	21.17	4166694
2001-10-12	21.08	21.60	20.85	21.19	3545778
2001-10-15	21.00	21.17	20.20	20.52	3718330
2001-10-16	20.54	21.44	20.39	21.26	3057915
2001-10-17	21.49	21.58	21.02	21.10	4431644
2001-10-18	20.78	20.84	20.00	20.28	3295148
2001-10-19	20.17	20.93	19.70	20.80	3593824
2001-10-22	20.84	21.22	20.39	21.15	2525700
2001-10-23	21.04	21.65	20.69	20.91	3329795
2001-10-24	20.91	21.67	20.65	21.37	4694056
2001-10-25	21.43	22.08	21.39	22.02	3243866
2001-10-26	22.08	22.98	21.99	22.92	6605311
2001-10-29	22.91	23.87	22.91	23.55	6743908
2001-10-30	22.97	22.97	22.29	22.35	5239204
2001-10-31	22.38	22.81	21.66	22.34	5040780
2001-11-01	22.34	22.81	21.88	22.60	3263501
2001-11-02	22.26	22.38	21.86	22.07	1904555
2001-11-05	21.91	22.24	21.19	21.23	6489582
2001-11-06	20.84	21.59	20.76	21.53	3482022
2001-11-07	21.32	22.23	21.08	21.96	4980951
2001-11-08	22.19	22.38	21.78	21.96	3906593
2001-11-09	22.27	22.91	22.27	22.64	2666148
2001-11-12	22.21	22.40	21.82	22.31	2864342
2001-11-13	22.31	22.31	21.87	22.14	5540652
2001-11-14	21.65	21.65	20.78	20.87	4483388
2001-11-15	20.43	20.44	18.71	18.98	13382021
2001-11-16	19.22	19.58	18.78	19.53	6063627
2001-11-19	19.33	19.58	18.94	19.56	6648046
2001-11-20	19.81	20.53	19.73	20.49	7225765
2001-11-21	20.49	20.49	19.61	19.97	4154451
2001-11-23	19.74	20.45	19.49	20.36	1673791
2001-11-26	19.81	20.00	19.51	19.78	3780931
2001-11-27	19.59	20.39	19.29	20.02	5769109
2001-11-28	19.72	20.12	19.46	19.61	4264174
2001-11-29	19.83	20.10	19.63	19.93	3535152
2001-11-30	20.00	20.02	19.52	19.91	2643048
2001-12-03	19.52	20.53	19.50	20.37	3857159
2001-12-04	20.31	20.81	20.09	20.75	4091850
2001-12-05	21.36	21.64	21.00	21.20	5149117
2001-12-06	21.20	21.42	20.87	21.30	6575974
2001-12-07	21.21	21.39	20.66	21.31	4084920
2001-12-10	21.20	21.20	20.76	20.90	2511381
2001-12-11	20.87	21.08	20.42	20.55	3022574
2001-12-12	20.35	20.48	19.70	20.24	4247080
2001-12-13	20.02	20.26	19.67	20.10	3665896
2001-12-14	20.10	20.69	19.96	20.60	4144980
2001-12-17	20.35	20.67	20.15	20.39	3144076
2001-12-18	20.50	21.50	20.48	21.37	7081854
2001-12-19	21.37	22.08	21.33	21.88	4606047
2001-12-20	21.78	22.38	21.73	22.19	4077297
2001-12-21	22.40	22.70	22.23	22.40	3666589
2001-12-24	22.49	22.87	22.48	22.65	1158441
2001-12-26	22.84	23.32	22.84	23.31	2901761
2001-12-27	23.31	23.85	23.21	23.63	4131666
2001-12-28	23.75	24.35	23.57	24.02	3888700
2001-12-31	24.05	24.23	23.69	23.75	3186474
2002-01-02	23.41	23.56	22.94	23.55	4573497
2002-01-03	23.14	23.42	22.57	22.62	5639226
2002-01-04	22.86	23.14	22.68	23.11	5243385
2002-01-07	23.29	23.81	23.14	23.69	3625996
2002-01-08	23.69	23.81	23.24	23.36	2712725
2002-01-09	23.10	23.49	22.87	23.22	4475639
2002-01-10	23.10	23.10	22.74	22.92	3184374
2002-01-11	22.83	22.93	22.23	22.26	4789793
2002-01-14	21.71	22.31	21.67	22.18	5428600
2002-01-15	22.18	22.55	22.18	22.54	2502309
2002-01-16	22.29	22.56	22.10	22.26	2014068
2002-01-17	22.38	22.42	21.81	21.91	3608146
2002-01-18	21.97	22.26	21.76	21.90	2702435
2002-01-22	22.05	22.14	21.45	21.61	2987189
2002-01-23	21.74	22.48	21.74	22.48	4196346
2002-01-24	22.38	23.29	22.33	22.98	3944980
2002-01-25	23.29	23.53	23.00	23.15	2365391
2002-01-28	23.15	23.27	22.52	22.70	3724694
2002-01-29	22.70	22.77	21.84	22.09	4485509
2002-01-30	21.43	22.38	21.12	22.35	5841662
2002-01-31	22.52	23.38	22.51	23.09	3386810
2002-02-01	23.05	23.53	22.75	23.28	2829271
2002-02-04	23.28	23.28	22.26	22.26	3265434
2002-02-05	22.26	23.11	22.03	22.91	4133346
2002-02-06	23.26	23.52	23.05	23.10	4927339
2002-02-07	23.10	23.10	22.66	22.91	1821502
2002-02-08	22.91	23.29	22.64	23.23	1667996
2002-02-11	22.95	23.93	22.95	23.80	2514069
2002-02-12	23.55	23.76	23.41	23.58	1975848
2002-02-13	23.38	24.01	23.14	23.97	3181644
2002-02-14	24.17	24.65	23.97	24.20	2523729
2002-02-15	24.14	24.36	23.91	24.30	2332421
2002-02-19	23.86	24.40	23.74	24.00	2541577
2002-02-20	24.12	24.22	23.55	23.77	2359091
2002-02-21	23.86	24.59	23.86	24.48	3338302
2002-02-22	24.48	24.88	24.36	24.56	4386391
2002-02-25	24.69	25.35	24.67	25.32	3355732
2002-02-26	25.31	25.31	24.83	25.07	3788112
2002-02-27	25.24	25.29	24.79	24.91	2742333
2002-02-28	24.95	25.45	24.93	25.12	3311422
2002-03-01	25.19	25.42	24.91	25.36	3954640
2002-03-04	25.19	25.91	25.19	25.71	5167995
2002-03-05	25.82	25.82	25.48	25.66	2614867
2002-03-06	25.66	26.31	25.33	26.18	4223016
2002-03-07	26.31	27.02	26.31	26.57	3592606
2002-03-08	26.45	26.52	25.76	26.17	4688365
2002-03-11	26.52	26.62	26.17	26.19	3094287
2002-03-12	26.14	26.30	25.89	26.19	3883660
2002-03-13	26.38	26.64	26.24	26.36	3664846
2002-03-14	26.24	26.37	26.08	26.31	2710415
2002-03-15	26.54	26.76	26.26	26.73	2624107
2002-03-18	26.77	26.99	26.57	26.95	2321713
2002-03-19	27.10	27.53	26.86	27.48	3410540
2002-03-20	27.19	27.71	27.05	27.25	3579376
2002-03-21	27.15	27.52	26.80	27.28	2107728
2002-03-22	27.02	27.03	26.35	26.47	3125997
2002-03-25	26.43	26.89	26.32	26.64	3753464
2002-03-26	26.57	26.79	26.04	26.31	2476059
2002-03-27	26.71	27.59	26.65	27.41	4802183
2002-03-28	27.31	27.46	27.02	27.09	2617387
2002-04-01	27.43	27.63	27.21	27.55	2015748
2002-04-02	27.67	28.23	27.67	28.14	4374841
2002-04-03	27.95	28.10	27.31	27.49	4177866
2002-04-04	27.49	27.71	26.46	26.68	3796092
2002-04-05	26.68	26.95	26.31	26.52	2317303
2002-04-08	26.86	27.47	26.77	26.87	4065728
2002-04-09	26.67	26.80	26.19	26.43	2789583
2002-04-10	26.03	27.12	26.03	26.98	3052917
2002-04-11	26.57	27.28	26.55	27.05	3810372
2002-04-12	26.62	26.69	25.49	25.61	6406131
2002-04-15	26.18	26.50	26.11	26.21	3686684
2002-04-16	26.51	26.56	26.15	26.31	3220914
2002-04-17	26.67	27.07	26.56	27.00	3399620
2002-04-18	27.24	27.57	27.04	27.26	3028347
2002-04-19	27.26	27.57	26.83	27.40	2730363
2002-04-22	27.47	27.80	27.12	27.19	2325071
2002-04-23	27.20	28.13	26.97	27.75	3291262
2002-04-24	27.61	27.64	27.01	27.21	3505878
2002-04-25	27.26	27.91	27.14	27.78	6125366
2002-04-26	27.87	27.98	27.48	27.87	5391010
2002-04-29	27.86	27.93	27.45	27.76	2033598
2002-04-30	27.76	28.07	27.51	27.78	2214405
2002-05-01	27.41	28.19	27.38	28.05	2542627
2002-05-02	27.88	28.21	27.63	28.19	2406341
2002-05-03	28.24	28.61	28.24	28.42	3450230
2002-05-06	27.91	28.04	26.97	26.97	4035698
2002-05-07	26.86	27.02	26.50	26.76	2361821
2002-05-08	27.13	27.71	27.12	27.50	2768373
2002-05-09	27.50	27.64	27.12	27.14	3001469
2002-05-10	27.14	27.33	26.92	27.00	2681645
2002-05-13	26.67	27.39	26.53	27.28	3058797
2002-05-14	27.16	27.54	27.10	27.38	3319192
2002-05-15	27.24	27.27	26.52	26.85	2797143
2002-05-16	26.86	27.36	26.81	27.14	2139435
2002-05-17	26.86	26.91	26.23	26.60	2151615
2002-05-20	26.52	26.64	26.21	26.49	1815622
2002-05-21	26.45	26.86	26.41	26.86	2811423
2002-05-22	26.74	27.04	26.56	26.98	2964299
2002-05-23	27.00	27.40	26.76	27.24	3237084
2002-05-24	26.95	27.16	26.77	26.91	1111296
2002-05-28	26.91	27.10	26.36	26.51	2387021
2002-05-29	25.96	26.21	25.71	26.03	3478578
2002-05-30	25.64	26.36	25.31	25.71	3481518
2002-05-31	26.43	26.94	26.22	26.51	4221126
2002-06-03	26.43	26.61	25.67	25.69	2351111
2002-06-04	25.79	26.09	25.53	25.91	2245903
2002-06-05	25.60	25.71	25.43	25.60	1920830
2002-06-06	25.88	26.17	25.27	25.71	3404240
2002-06-07	25.67	26.38	25.62	26.24	2866441
2002-06-10	26.19	26.19	25.43	25.70	2636705
2002-06-11	25.62	26.00	25.03	25.17	2243593
2002-06-12	25.43	25.68	25.16	25.40	2421041
2002-06-13	25.61	26.17	25.17	25.96	3043677
2002-06-14	25.60	26.19	25.40	26.11	2242333
2002-06-17	26.24	27.07	26.21	26.90	4498529
2002-06-18	26.90	27.05	26.55	26.63	3315622
2002-06-19	26.63	26.83	26.24	26.38	2109408
2002-06-20	26.71	26.85	26.24	26.66	3245484
2002-06-21	26.51	26.73	25.90	26.26	3456530
2002-06-24	26.33	26.95	26.27	26.74	3952330
2002-06-25	27.38	27.45	27.05	27.14	3993908
2002-06-26	26.79	27.24	26.53	27.21	3005459
2002-06-27	27.21	27.26	26.81	27.23	2821083
2002-06-28	27.23	27.47	26.93	27.37	3997478
2002-07-01	27.33	27.60	27.13	27.19	2808063
2002-07-02	27.31	27.50	26.90	26.99	4576857
2002-07-03	26.94	27.38	26.68	27.02	2822553
2002-07-05	27.45	27.53	27.29	27.50	1259344
2002-07-08	27.38	27.50	26.91	27.05	2529397
2002-07-09	27.02	27.10	26.32	26.32	3495378
2002-07-10	26.48	26.69	25.83	25.90	3821292
2002-07-11	25.78	25.78	25.05	25.41	4170936
2002-07-12	25.61	25.67	24.55	25.11	3178494
2002-07-15	25.07	25.11	23.86	24.92	3074757
2002-07-16	24.52	24.97	23.81	24.42	3700754
2002-07-17	25.29	25.51	24.14	24.52	2816043
2002-07-18	24.57	24.91	24.31	24.37	2065728
2002-07-19	24.37	24.45	23.52	23.54	2971859
2002-07-22	23.36	23.76	21.81	22.22	4837461
2002-07-23	22.29	22.72	21.74	22.07	3607936
2002-07-24	21.74	23.33	21.46	23.15	4955899
2002-07-25	22.52	23.79	22.45	23.51	3500838
2002-07-26	23.10	23.66	22.83	23.33	2560477
2002-07-29	23.55	24.83	23.51	24.80	2671985
2002-07-30	24.76	24.82	23.86	24.41	2886391
2002-07-31	24.52	24.86	24.24	24.52	2827801
2002-08-01	24.52	24.57	23.20	23.24	3871062
2002-08-02	23.19	23.65	22.59	22.98	2501049
2002-08-05	22.69	23.21	21.97	22.08	2345651
2002-08-06	22.45	23.33	22.44	23.08	2625155
2002-08-07	23.19	23.64	22.76	23.43	2963459
2002-08-08	23.43	24.81	23.36	24.71	4058168
2002-08-09	24.57	25.47	24.07	25.17	2230153
2002-08-12	24.88	25.70	24.71	25.46	1879460
2002-08-13	25.41	25.81	25.13	25.24	2068878
2002-08-14	25.64	25.90	24.90	25.81	2600587
2002-08-15	26.00	26.90	25.95	26.81	3438680
2002-08-16	26.48	26.95	26.29	26.82	2170515
2002-08-19	26.94	27.20	26.31	26.99	2549347
2002-08-20	26.87	26.90	26.01	26.18	2654135
2002-08-21	26.21	26.48	25.68	26.33	2567617
2002-08-22	26.55	26.93	26.36	26.83	4908021
2002-08-23	26.84	27.13	26.41	26.85	2407601
2002-08-26	27.07	27.14	26.60	27.01	3288742
2002-08-27	27.14	27.58	26.91	27.16	4926289
2002-08-28	26.83	27.09	26.30	26.37	3534858
2002-08-29	26.10	26.30	25.74	26.07	3312892
2002-08-30	25.82	26.61	25.82	26.22	2488869
2002-09-03	25.96	25.96	25.24	25.41	3414740
2002-09-04	25.44	25.68	24.62	25.57	3892900
2002-09-05	25.45	25.99	25.28	25.98	3142377
2002-09-06	26.38	26.70	26.19	26.58	2986979
2002-09-09	26.55	26.74	26.35	26.49	2458839
2002-09-10	26.52	27.04	26.47	26.95	2665265
2002-09-11	27.28	27.29	26.91	26.97	1878830
2002-09-12	26.97	27.11	26.62	26.71	3306802
2002-09-13	26.79	27.41	26.57	27.28	3589456
2002-09-16	27.22	27.86	27.21	27.78	2918521
2002-09-17	27.40	27.43	26.74	26.81	3636916
2002-09-18	26.83	27.25	26.50	26.94	3367492
2002-09-19	26.94	27.57	26.67	26.73	4483199
2002-09-20	27.01	27.27	26.75	26.86	4572867
2002-09-23	27.07	27.37	26.70	27.01	4111716
2002-09-24	27.02	27.02	26.36	26.38	2524359
2002-09-25	26.62	27.33	26.53	27.22	4150146
2002-09-26	27.60	28.23	27.43	28.10	2939519
2002-09-27	28.17	28.57	27.86	27.96	3765434
2002-09-30	27.96	28.38	27.64	28.31	4504619
2002-10-01	27.98	28.31	27.91	28.26	5460310
2002-10-02	28.05	28.88	27.86	27.92	6065728
2002-10-03	27.92	28.09	26.98	27.41	5296932
2002-10-04	27.50	27.71	26.63	27.14	3085677
2002-10-07	27.14	27.43	26.67	26.70	2386601
2002-10-08	26.70	26.81	25.77	26.43	4406131
2002-10-09	26.31	26.42	25.64	25.76	2508399
2002-10-10	25.43	25.78	24.71	25.65	6217764
2002-10-11	25.69	25.90	25.25	25.67	5769214
2002-10-14	25.67	26.68	25.67	26.31	4758923
2002-10-15	26.91	27.40	26.71	27.40	3488868
2002-10-16	27.36	27.60	26.79	27.07	1856362
2002-10-17	27.50	27.85	27.06	27.85	2607097
2002-10-18	27.33	27.74	27.18	27.33	2908021
2002-10-21	27.33	27.83	27.10	27.50	2986349
2002-10-22	27.21	27.35	26.11	26.41	4064678
2002-10-23	26.03	26.78	26.03	26.69	2207475
2002-10-24	26.71	27.02	26.11	26.11	2849011
2002-10-25	26.11	26.12	25.37	25.64	3229314
2002-10-28	25.70	26.06	24.95	25.67	3931750
2002-10-29	25.38	25.38	24.36	24.83	4051658
2002-10-30	24.95	26.02	24.95	25.88	5428180
2002-10-31	26.23	26.47	25.66	25.74	3780762
2002-11-01	25.74	26.49	25.67	26.28	2174295
2002-11-04	26.58	26.62	25.88	26.01	4240443
2002-11-05	26.01	26.12	25.48	26.02	3536958
2002-11-06	26.02	26.11	25.48	25.94	3107937
2002-11-07	25.98	26.11	25.46	25.61	3038847
2002-11-08	25.62	25.63	25.08	25.26	2184375
2002-11-11	25.10	25.61	24.74	24.91	1754304
2002-11-12	25.20	25.20	24.41	24.47	2660015
2002-11-13	24.47	24.83	23.53	23.81	4557747
2002-11-14	23.88	24.30	23.81	24.11	4271313
2002-11-15	23.83	24.23	23.83	24.12	2355941
2002-11-18	24.24	24.51	24.04	24.31	4850271
2002-11-19	24.26	24.57	23.96	24.17	2545777
2002-11-20	24.29	25.02	24.29	24.99	3877780
2002-11-21	25.13	25.35	24.75	25.35	2854891
2002-11-22	25.29	25.29	24.81	24.96	3261864
2002-11-25	25.20	25.45	24.92	25.29	2382611
2002-11-26	25.21	25.29	24.64	24.68	2902141
2002-11-27	24.95	25.66	24.76	25.41	2623897
2002-11-29	25.45	25.78	25.45	25.66	983199
2002-12-02	26.00	26.10	25.69	25.91	2906131
2002-12-03	25.91	26.51	25.79	26.42	3467870
2002-12-04	26.43	26.43	25.96	26.13	2375471
2002-12-05	26.24	26.77	26.19	26.57	3025827
2002-12-06	26.57	27.10	26.41	27.10	2565307
2002-12-09	27.10	27.78	26.82	26.83	4650565
2002-12-10	26.91	27.13	26.74	27.07	3446660
2002-12-11	27.08	27.08	26.60	27.04	2587567
2002-12-12	27.04	28.08	27.04	28.02	4374841
2002-12-13	28.02	28.09	27.50	27.77	5194665
2002-12-16	28.07	28.21	28.02	28.21	3105627
2002-12-17	28.21	28.33	27.98	27.98	3424610
2002-12-18	27.98	27.98	27.39	27.48	4036958
2002-12-19	27.60	27.61	27.02	27.14	4202646
2002-12-20	27.21	27.83	27.21	27.70	3893740
2002-12-23	27.62	28.21	27.62	28.06	2025408
2002-12-24	28.14	28.19	27.96	28.06	980049
2002-12-26	28.09	28.20	27.78	27.83	1454430
2002-12-27	27.93	27.98	27.31	27.49	1536118
2002-12-30	27.48	27.79	27.16	27.31	2063208
2002-12-31	27.14	27.37	26.74	27.14	1986138
2003-01-02	27.47	28.28	27.32	28.24	3075387
2003-01-03	28.17	28.23	27.86	28.14	2941619
2003-01-06	28.14	28.45	28.04	28.07	3302812
2003-01-07	27.55	27.58	26.57	26.69	5858042
2003-01-08	26.69	26.91	26.26	26.80	4152876
2003-01-09	26.94	27.31	26.90	27.29	2940569
2003-01-10	26.98	27.26	26.91	26.95	1788742
2003-01-13	27.02	27.85	26.81	27.67	5646996
2003-01-14	28.45	28.69	28.05	28.11	8587357
2003-01-15	28.52	29.36	28.28	29.22	8869801
2003-01-16	29.22	29.71	29.22	29.54	6545357
2003-01-17	29.17	29.77	29.17	29.73	13967661
2003-01-21	29.73	29.73	29.39	29.57	5947500
2003-01-22	29.57	29.65	28.91	29.50	4965139
2003-01-23	29.41	29.52	29.18	29.43	3756824
2003-01-24	29.38	29.43	28.74	28.91	3340822
2003-01-27	28.86	28.86	27.86	27.94	4374841
2003-01-28	28.00	28.51	28.00	28.19	3661486
2003-01-29	28.19	29.06	28.11	28.92	4255353
2003-01-30	29.05	29.31	28.61	28.70	3252624
2003-01-31	28.70	29.73	28.58	29.72	4632925
2003-02-03	29.72	29.72	29.17	29.38	3210414
2003-02-04	29.39	30.00	29.15	29.91	3662956
2003-02-05	29.91	29.99	29.38	29.49	3225114
2003-02-06	29.45	29.60	29.08	29.55	2725323
2003-02-07	29.58	29.66	29.14	29.33	2659805
2003-02-10	29.29	29.76	29.29	29.62	4055648
2003-02-11	29.74	29.89	29.39	29.56	3204954
2003-02-12	29.48	29.52	28.79	28.87	3160437
2003-02-13	28.87	29.01	28.60	28.93	2977739
2003-02-14	29.02	29.75	28.99	29.75	3630406
2003-02-18	29.75	30.05	29.74	30.04	2729733
2003-02-19	30.05	30.40	29.99	30.39	2781813
2003-02-20	30.48	30.95	30.48	30.60	4438889
2003-02-21	30.83	31.41	30.76	31.30	5890170
2003-02-24	31.30	31.89	31.30	31.85	5134185
2003-02-25	31.95	32.15	30.99	31.11	9372111
2003-02-26	31.13	31.45	30.93	31.33	4832631
2003-02-27	31.33	31.62	30.73	30.81	5721334
2003-02-28	30.76	31.24	30.76	31.09	3666736
2003-03-03	31.18	31.31	30.92	31.26	3460310
2003-03-04	31.27	31.67	30.89	30.95	3024569
2003-03-05	31.05	31.42	30.96	31.22	2963249
2003-03-06	31.16	31.74	31.11	31.71	2614447
2003-03-07	31.71	31.81	31.32	31.69	2894791
2003-03-10	32.00	32.28	31.67	31.83	3628400
2003-03-11	31.80	31.95	31.30	31.41	3676400
2003-03-12	31.41	31.41	30.38	30.70	5121000
2003-03-13	31.00	31.00	29.99	30.23	3845200
2003-03-14	30.03	30.47	29.78	30.17	3965800
2003-03-17	30.32	30.50	29.49	29.88	4329600
2003-03-18	29.88	30.57	29.25	30.50	5438000
2003-03-19	30.50	30.83	30.28	30.51	2619800
2003-03-20	30.51	31.19	30.26	31.15	3706200
2003-03-21	31.37	31.37	30.23	30.33	4529600
2003-03-24	29.68	30.67	29.68	30.06	2567600
2003-03-25	30.06	30.67	30.06	30.24	2307000
2003-03-26	30.24	30.24	29.86	30.00	2246000
2003-03-27	30.00	30.80	29.92	30.57	2248200
2003-03-28	30.63	31.22	30.63	31.20	2802200
2003-03-31	30.11	31.33	30.11	30.87	3239200
2003-04-01	30.83	31.05	30.76	31.03	1929200
2003-04-02	31.03	31.03	30.30	30.66	2374000
2003-04-03	30.66	30.70	30.15	30.23	2000600
2003-04-04	30.36	30.60	30.22	30.54	2560400
2003-04-07	30.53	30.53	29.82	29.91	2905000
2003-04-08	29.81	29.81	29.27	29.43	3160400
2003-04-09	29.55	29.88	29.41	29.74	3141800
2003-04-10	29.79	30.37	29.79	30.30	3319200
2003-04-11	30.30	30.47	29.80	30.41	2247400
2003-04-14	30.30	30.54	30.10	30.12	2211000
2003-04-15	30.07	30.15	29.62	29.92	2788000
2003-04-16	29.92	29.92	29.40	29.57	2501200
2003-04-17	29.38	30.37	29.38	30.32	2181200
2003-04-21	30.62	30.85	30.16	30.76	2937600
2003-04-22	30.77	31.16	30.52	31.00	2316200
2003-04-23	31.00	31.11	30.60	30.65	2613200
2003-04-24	30.68	31.00	30.45	30.52	2372200
2003-04-25	30.02	30.02	29.36	29.36	5217400
2003-04-28	29.48	29.65	29.23	29.31	3374000
2003-04-29	29.15	29.15	28.35	28.48	5301200
2003-04-30	28.48	28.88	28.48	28.63	5402400
2003-05-01	28.87	28.96	28.63	28.78	2873000
2003-05-02	28.73	29.31	28.73	29.11	2915800
2003-05-05	29.30	29.50	29.03	29.41	2236600
2003-05-06	29.39	29.52	28.13	28.62	5528000
2003-05-07	28.62	29.24	28.61	29.15	4711800
2003-05-08	28.65	29.08	28.45	28.93	2546200
2003-05-09	28.94	29.85	28.93	29.81	4163200
2003-05-12	29.65	30.28	29.65	29.89	3381800
2003-05-13	29.89	30.36	29.78	30.26	1992000
2003-05-14	30.26	30.67	30.11	30.57	2910000
2003-05-15	30.57	31.03	30.57	31.03	3089800
2003-05-16	30.95	31.00	30.68	30.91	1899400
2003-05-19	30.91	31.00	30.43	30.43	2013800
2003-05-20	30.48	30.65	30.03	30.19	2368400
2003-05-21	30.21	31.74	30.14	31.71	5053600
2003-05-22	31.75	32.28	31.31	32.10	4749000
2003-05-23	32.10	32.65	32.01	32.35	1951600
2003-05-27	32.36	33.23	32.29	33.04	3148200
2003-05-28	33.08	33.25	32.53	32.58	3293000
2003-05-29	32.63	32.63	31.77	31.92	4506000
2003-05-30	32.15	33.03	32.03	32.96	4250600
2003-06-02	33.23	33.64	33.05	33.44	4031600
2003-06-03	33.28	33.81	32.80	33.57	2692400
2003-06-04	33.75	34.07	33.22	33.39	4505800
2003-06-05	33.33	33.33	32.66	33.09	4030400
2003-06-06	32.90	33.42	32.71	32.84	4160400
2003-06-09	32.75	32.88	32.58	32.63	2449400
2003-06-10	32.90	33.25	32.78	33.03	3504000
2003-06-11	33.34	34.12	33.03	34.08	4105800
2003-06-12	34.08	34.60	32.78	33.03	5476400
2003-06-13	33.03	33.03	32.13	32.53	3826000
2003-06-16	32.53	32.56	31.88	32.10	3708400
2003-06-17	32.08	32.41	31.50	31.54	4089000
2003-06-18	31.56	31.87	31.25	31.73	3647600
2003-06-19	31.73	32.43	31.14	32.13	4051200
2003-06-20	32.32	32.38	31.88	32.06	2842200
2003-06-23	32.29	32.55	31.93	32.39	2788600
2003-06-24	32.33	32.78	32.26	32.47	2214000
2003-06-25	32.50	33.39	32.50	32.97	3612400
2003-06-26	32.93	33.63	32.36	32.46	3679000
2003-06-27	32.46	32.71	32.20	32.49	1915400
2003-06-30	32.68	32.88	32.45	32.53	2829400
2003-07-01	32.53	32.53	31.64	31.99	3065400
2003-07-02	31.99	32.11	31.50	31.72	3003600
2003-07-03	31.70	32.43	31.63	32.38	2539400
2003-07-07	31.76	32.72	31.76	32.26	4851200
2003-07-08	32.26	32.26	31.55	31.74	4600800
2003-07-09	31.83	32.73	31.83	32.52	3466400
2003-07-10	32.52	32.62	31.66	32.08	5268000
2003-07-11	32.13	32.38	31.85	32.32	3479800
2003-07-14	32.32	32.48	31.71	31.74	3661400
2003-07-15	31.96	31.97	31.38	31.40	2965400
2003-07-16	31.40	31.61	30.94	31.12	4484000
2003-07-17	31.12	31.62	31.05	31.39	2888800
2003-07-18	31.64	32.40	31.46	32.26	2951200
2003-07-21	32.37	32.59	32.11	32.25	2882200
2003-07-22	32.25	32.32	31.54	31.68	2626600
2003-07-23	31.92	32.00	31.30	31.36	3453800
2003-07-24	31.75	32.11	31.16	31.16	3663000
2003-07-25	31.35	31.64	31.03	31.60	2032400
2003-07-28	31.45	31.66	31.25	31.51	2809200
2003-07-29	31.49	31.78	30.83	30.83	3962000
2003-07-30	30.88	30.99	30.58	30.66	3325200
2003-07-31	30.88	31.38	30.80	30.98	3809400
2003-08-01	30.99	31.11	30.61	31.11	2323200
2003-08-04	30.88	30.88	30.41	30.63	3773000
2003-08-05	30.59	31.10	30.50	30.59	3598000
2003-08-06	30.80	31.53	30.68	31.45	3686200
2003-08-07	31.45	32.60	31.43	32.58	4010800
2003-08-08	32.70	32.73	32.10	32.29	3609400
2003-08-11	32.29	32.80	32.29	32.58	2693400
2003-08-12	32.85	33.05	32.36	32.98	2499800
2003-08-13	33.25	33.61	32.99	33.32	2968200
2003-08-14	33.50	33.60	32.37	32.79	4664400
2003-08-15	32.99	33.13	32.79	33.10	1068600
2003-08-18	33.24	33.51	33.12	33.47	2096600
2003-08-19	33.47	33.50	33.10	33.23	2878800
2003-08-20	33.13	33.25	32.95	33.05	3131600
2003-08-21	33.34	33.57	33.13	33.56	2000400
2003-08-22	33.84	33.88	33.12	33.23	1943000
2003-08-25	33.28	33.50	33.25	33.37	2003200
2003-08-26	33.49	33.59	33.04	33.36	2368000
2003-08-27	33.30	33.77	33.30	33.67	2024200
2003-08-28	33.65	34.53	33.56	34.47	3853400
2003-08-29	34.47	34.59	33.78	34.49	1915200
2003-09-02	34.49	34.49	33.97	34.27	3095800
2003-09-03	34.20	34.39	34.12	34.38	2372400
2003-09-04	34.38	34.59	34.12	34.31	3004600
2003-09-05	34.31	34.31	33.37	33.37	3445400
2003-09-08	33.53	34.04	33.53	34.03	2520800
2003-09-09	34.03	34.03	33.50	33.50	2019800
2003-09-10	33.40	33.58	33.20	33.40	3572600
2003-09-11	33.40	33.65	32.77	33.24	3262600
2003-09-12	33.45	33.75	33.39	33.74	2831800
2003-09-15	33.74	33.85	33.40	33.52	2149800
2003-09-16	33.52	33.82	33.52	33.82	1685800
2003-09-17	33.82	33.84	33.25	33.28	2878000
2003-09-18	33.29	33.45	32.75	33.38	3164600
2003-09-19	33.39	33.75	33.20	33.75	1786000
2003-09-22	33.75	33.93	33.43	33.72	2278800
2003-09-23	33.82	34.09	33.68	34.05	2394800
2003-09-24	34.70	34.70	34.38	34.55	3487400
2003-09-25	34.55	34.59	34.11	34.34	2762600
2003-09-26	34.28	34.30	33.93	34.12	2952800
2003-09-29	34.20	34.35	34.01	34.35	2138000
2003-09-30	34.35	35.04	34.11	34.67	2837600
2003-10-01	34.75	35.19	34.38	35.10	2453200
2003-10-02	35.10	35.25	34.82	35.20	2762000
2003-10-03	35.33	35.95	34.95	35.85	4549800
2003-10-06	36.24	36.50	35.83	36.45	3018400
2003-10-07	36.45	36.50	36.04	36.32	3511000
2003-10-08	36.33	36.33	35.70	35.89	3044800
2003-10-09	35.50	35.65	35.15	35.34	4501600
2003-10-10	35.46	36.14	35.31	35.85	2234600
2003-10-13	35.85	36.05	35.60	36.02	1351200
2003-10-14	35.75	36.02	35.40	35.49	3097600
2003-10-15	35.49	35.50	34.68	34.82	3830600
2003-10-16	34.88	35.28	34.82	35.25	2902400
2003-10-17	35.40	35.40	35.05	35.16	2406600
2003-10-20	35.10	35.21	34.64	34.68	2742400
2003-10-21	34.68	35.20	34.68	34.87	2271600
2003-10-22	35.00	35.38	34.81	35.32	2104200
2003-10-23	35.32	35.32	34.39	34.74	2900600
2003-10-24	34.79	34.99	34.51	34.63	1549000
2003-10-27	34.63	34.63	34.28	34.33	1592200
2003-10-28	34.33	34.53	34.20	34.52	2667000
2003-10-29	34.69	35.14	34.60	34.98	1888400
2003-10-30	34.98	35.15	34.45	34.59	2049600
2003-10-31	34.64	35.15	34.50	34.86	1904200
2003-11-03	35.07	35.07	34.73	34.79	1379200
2003-11-04	34.56	34.57	34.05	34.05	3095200
2003-11-05	34.05	34.84	34.05	34.65	4175200
2003-11-06	34.65	35.02	34.60	35.00	2953800
2003-11-07	34.95	35.28	34.91	34.95	1529200
2003-11-10	34.95	35.18	34.80	35.03	2090400
2003-11-11	34.98	35.14	34.73	35.04	1406400
2003-11-12	35.18	35.50	35.02	35.48	1360600
2003-11-13	35.58	35.97	35.26	35.84	2180400
2003-11-14	35.60	36.20	35.60	36.16	3231600
2003-11-17	36.05	36.05	35.56	35.75	2392200
2003-11-18	35.75	35.90	35.57	35.67	2440800
2003-11-19	35.67	35.82	35.37	35.48	1888600
2003-11-20	35.57	35.61	35.05	35.15	2542000
2003-11-21	35.07	35.15	34.50	34.71	2292600
2003-11-24	34.95	35.42	34.85	35.36	2807400
2003-11-25	35.40	35.92	35.40	35.80	2878200
2003-11-26	35.99	36.00	35.69	35.96	1505400
2003-11-28	35.96	35.99	35.75	35.90	392200
2003-12-01	35.91	36.45	35.81	36.40	1741600
2003-12-02	36.55	36.90	36.50	36.78	2331200
2003-12-03	36.98	37.04	36.65	36.92	2312800
2003-12-04	37.14	38.38	37.02	38.15	3283400
2003-12-05	38.33	38.35	37.58	37.88	3016000
2003-12-08	38.08	38.99	38.00	38.91	2712800
2003-12-09	38.91	38.94	38.48	38.55	3476600
2003-12-10	38.53	38.85	38.30	38.35	2652200
2003-12-11	38.35	38.40	37.96	38.19	2480800
2003-12-12	38.38	38.77	38.27	38.65	1954200
2003-12-15	38.15	38.48	38.04	38.04	2204000
2003-12-16	38.08	39.04	38.07	38.90	2540000
2003-12-17	38.80	39.18	38.52	39.05	3176600
2003-12-18	39.30	40.70	39.08	40.50	4492000
2003-12-19	40.50	40.65	39.91	40.35	3074600
2003-12-22	40.36	40.36	39.96	40.15	1884200
2003-12-23	40.00	40.02	39.74	39.99	2594600
2003-12-24	39.99	40.98	39.99	40.70	1199800
2003-12-26	40.80	40.83	40.46	40.60	833800
2003-12-29	40.62	41.33	40.48	41.30	1524000
2003-12-30	41.15	41.68	40.96	41.11	1673400
2003-12-31	41.15	41.34	40.34	40.55	2651000
2004-01-02	40.63	40.88	40.09	40.20	2348600
2004-01-05	40.23	40.88	40.20	40.78	3143600
2004-01-06	41.03	41.31	40.88	40.96	2651200
2004-01-07	40.95	40.95	40.63	40.75	2602000
2004-01-08	40.78	40.98	40.55	40.94	2042200
2004-01-09	40.75	42.15	40.63	41.76	3034800
2004-01-12	41.60	41.88	41.44	41.75	2038800
2004-01-13	41.85	42.44	41.74	42.08	3082400
2004-01-14	42.03	42.10	41.64	41.90	2671800
2004-01-15	42.06	42.58	40.85	40.88	2218200
2004-01-16	40.88	41.79	40.85	41.46	2170700
2004-01-20	42.00	42.78	41.88	42.40	1912300
2004-01-21	42.60	42.70	42.10	42.55	1727700
2004-01-22	42.55	42.85	41.80	42.02	1948900
2004-01-23	42.30	43.19	42.20	42.59	1633700
2004-01-26	41.80	42.21	41.54	42.19	1774300
2004-01-27	42.19	42.35	41.65	41.68	1456000
2004-01-28	41.69	41.69	40.24	40.45	3229700
2004-01-29	40.50	40.54	39.04	39.46	3882600
2004-01-30	38.50	39.41	38.36	38.48	3243900
2004-02-02	38.57	38.99	37.90	38.47	3410400
2004-02-03	38.47	38.77	38.23	38.60	1754300
2004-02-04	38.40	38.67	37.61	37.85	2285500
2004-02-05	37.94	38.12	36.79	37.29	2929500
2004-02-06	37.48	37.52	36.80	37.23	4004200
2004-02-09	37.52	38.76	37.50	38.39	3332500
2004-02-10	38.68	39.79	38.25	39.60	3209600
2004-02-11	39.55	39.98	39.12	39.83	2063800
2004-02-12	39.95	40.36	39.55	39.87	1884100
2004-02-13	39.87	39.87	39.05	39.51	1940600
2004-02-17	40.10	40.20	39.53	39.87	1186800
2004-02-18	39.88	39.99	39.13	39.21	1799100
2004-02-19	39.30	39.39	38.64	38.87	2547600
2004-02-20	38.70	38.79	37.81	38.66	3111200
2004-02-23	38.75	39.00	38.55	38.72	2028900
2004-02-24	38.93	39.32	38.64	39.25	1674300
2004-02-25	39.00	40.04	38.95	40.01	2538100
2004-02-26	40.20	41.07	40.00	40.68	3868900
2004-02-27	40.68	41.40	40.68	41.17	2526800
2004-03-01	41.49	42.22	41.31	42.21	2373400
2004-03-02	42.93	43.40	41.86	42.02	3018100
2004-03-03	41.88	42.53	41.52	42.32	2352300
2004-03-04	42.53	42.56	41.47	41.63	3093300
2004-03-05	41.74	42.56	41.66	42.26	2461800
2004-03-08	42.49	42.97	42.23	42.40	1487500
2004-03-09	42.40	42.53	41.50	41.91	1785800
2004-03-10	41.80	42.12	40.95	41.05	1756100
2004-03-11	40.50	40.82	40.00	40.15	3586800
2004-03-12	40.18	41.29	40.18	41.28	2349600
2004-03-15	41.53	42.50	41.53	42.25	2703300
2004-03-16	43.30	43.30	41.93	42.02	2307600
2004-03-17	42.54	42.93	42.30	42.86	1705600
2004-03-18	42.81	43.40	42.36	43.16	1958800
2004-03-19	43.12	43.16	41.99	42.11	1804500
2004-03-22	41.60	42.25	41.55	41.77	2408300
2004-03-23	42.12	42.31	41.80	42.18	2692100
2004-03-24	41.90	42.20	40.40	40.50	3223600
2004-03-25	40.75	41.03	40.59	40.78	4427900
2004-03-26	40.88	41.97	40.88	41.53	2299300
2004-03-29	41.61	42.36	41.61	42.09	1570500
2004-03-30	42.10	43.28	42.09	42.96	2089100
2004-03-31	43.20	43.49	42.85	43.17	2467900
2004-04-01	43.17	43.64	42.30	42.45	2902300
2004-04-02	42.10	42.30	41.81	41.96	2837500
2004-04-05	42.10	42.50	42.05	42.20	1722600
2004-04-06	42.20	42.71	42.02	42.21	1236800
2004-04-07	42.20	42.79	42.01	42.32	1443400
2004-04-08	43.20	43.20	42.28	42.54	1995000
2004-04-12	42.76	44.09	42.61	43.22	2930700
2004-04-13	43.55	44.06	43.44	43.46	2857100
2004-04-14	42.81	44.31	42.81	43.99	2751700
2004-04-15	43.80	44.97	43.79	44.85	2304200
2004-04-16	45.00	45.74	44.90	45.48	2816700
2004-04-19	45.48	45.99	44.72	45.03	2197100
2004-04-20	45.00	45.28	44.09	44.09	1694900
2004-04-21	43.85	44.26	43.13	44.07	1777100
2004-04-22	43.00	44.50	42.92	43.57	3727200
2004-04-23	43.98	43.98	42.75	42.94	3079200
2004-04-26	42.75	43.40	42.75	42.94	2234000
2004-04-27	43.15	44.49	43.09	44.27	2222600
2004-04-28	44.27	44.88	43.50	43.57	2257400
2004-04-29	43.30	43.45	41.00	41.67	3155100
2004-04-30	41.77	42.45	41.42	41.87	2331700
2004-05-03	42.02	43.16	41.79	43.02	2686500
2004-05-04	43.15	43.57	42.44	42.79	2189000
2004-05-05	42.45	43.05	42.00	42.92	1951500
2004-05-06	42.93	43.18	42.09	42.68	1487300
2004-05-07	42.60	42.90	41.41	41.51	1580400
2004-05-10	40.25	40.51	39.50	39.74	3765800
2004-05-11	40.00	41.00	40.00	40.86	2616100
2004-05-12	40.50	40.84	39.75	40.15	3490400
2004-05-13	40.15	40.53	39.61	40.00	3092100
2004-05-14	40.10	41.73	40.10	41.11	1828600
2004-05-17	41.00	41.60	40.63	41.29	2259700
2004-05-18	40.90	41.20	39.45	39.56	2844300
2004-05-19	39.75	40.41	39.50	39.58	2542200
2004-05-20	39.95	40.27	39.28	39.48	2162400
2004-05-21	39.48	39.64	38.53	38.97	1867600
2004-05-24	39.00	40.88	39.00	40.80	2693500
2004-05-25	41.05	41.98	40.79	41.88	3434300
2004-05-26	42.19	42.19	40.89	40.91	2383300
2004-05-27	40.91	40.91	39.85	40.04	2379000
2004-05-28	40.15	40.65	40.12	40.36	1464500
2004-06-01	40.67	41.35	40.60	41.10	2082300
2004-06-02	41.65	41.89	41.35	41.66	2436900
2004-06-03	41.98	42.42	41.08	41.08	2300500
2004-06-04	41.22	41.22	40.33	41.09	1710200
2004-06-07	41.09	41.49	40.68	41.42	1474800
2004-06-08	41.45	41.89	40.91	40.99	1767600
2004-06-09	40.74	40.75	39.80	40.40	2563600
2004-06-10	40.90	41.66	40.62	41.66	1487400
2004-06-14	41.40	41.44	40.60	40.70	1917400
2004-06-15	41.30	41.83	41.02	41.73	2185800
2004-06-16	42.10	42.85	42.02	42.70	1994600
2004-06-17	42.79	43.66	42.79	43.63	2421700
2004-06-18	43.75	43.87	43.40	43.87	1687800
2004-06-21	43.90	43.90	43.41	43.86	1592900
2004-06-22	43.50	43.84	43.02	43.78	1848200
2004-06-23	43.95	44.76	43.55	44.65	2639300
2004-06-24	44.40	44.81	43.94	44.00	1965300
2004-06-25	43.92	44.23	43.64	43.91	1479000
2004-06-28	43.75	43.76	42.61	42.67	1755200
2004-06-29	42.55	43.22	42.55	42.89	1466800
2004-06-30	43.15	43.64	42.98	43.55	1655000
2004-07-01	43.80	44.30	43.50	43.90	1960500
2004-07-02	43.95	44.11	43.61	43.73	1059300
2004-07-06	44.35	45.31	44.20	45.30	2714900
2004-07-07	45.17	45.98	44.75	45.97	2539300
2004-07-08	46.00	46.25	45.19	45.40	2118900
2004-07-09	45.29	46.00	45.29	45.40	1643100
2004-07-12	45.46	45.60	44.96	45.26	1487300
2004-07-13	45.49	45.63	45.05	45.60	1660600
2004-07-14	45.60	45.90	45.32	45.82	1424900
2004-07-15	45.97	46.39	45.70	46.37	1859100
2004-07-16	46.66	47.22	46.13	46.89	1790100
2004-07-19	47.00	47.18	46.36	46.80	1430400
2004-07-20	46.84	46.90	46.28	46.50	1351900
2004-07-21	46.50	47.20	45.41	45.41	1406100
2004-07-22	45.25	46.11	45.14	45.82	1429000
2004-07-23	45.65	46.09	45.19	45.57	969700
2004-07-26	45.77	46.20	44.74	44.90	1685200
2004-07-27	45.12	45.90	44.74	45.86	1507000
2004-07-28	46.10	46.59	45.68	46.28	1740100
2004-07-29	46.46	46.60	45.62	46.14	2073700
2004-07-30	46.55	46.55	46.14	46.53	1990700
2004-08-02	46.32	46.43	45.52	46.33	1754400
2004-08-03	46.47	47.19	46.35	46.90	1703400
2004-08-04	46.65	46.66	45.42	45.45	2588200
2004-08-05	45.20	45.62	44.00	44.20	2526800
2004-08-06	44.01	44.15	42.75	42.85	2107300
2004-08-09	42.95	44.20	42.90	43.77	1855000
2004-08-10	43.98	44.39	43.75	43.98	1822700
2004-08-11	43.60	43.99	42.45	43.11	3542200
2004-08-12	43.20	43.84	42.55	42.55	2658900
2004-08-13	42.80	43.87	42.72	43.54	1908400
2004-08-16	43.97	43.98	43.31	43.68	2078400
2004-08-17	43.68	43.68	42.50	42.61	2332100
2004-08-18	42.67	43.48	42.67	43.42	2201900
2004-08-19	43.50	43.79	43.33	43.61	2342200
2004-08-20	44.05	44.95	43.96	44.34	2298700
2004-08-23	44.34	44.50	43.25	43.52	2158500
2004-08-24	43.65	43.75	42.88	43.26	1204900
2004-08-25	43.45	44.00	43.21	43.43	1965900
2004-08-26	43.27	43.74	42.75	43.69	1643400
2004-08-27	43.84	44.20	43.73	44.09	1022100
2004-08-30	44.15	44.45	43.74	44.10	1425700
2004-08-31	44.10	44.69	44.02	44.69	1616300
2004-09-01	44.75	46.21	44.71	46.21	2576700
2004-09-02	46.21	46.49	45.91	46.16	1902200
2004-09-03	46.00	46.36	45.72	46.22	1255900
2004-09-07	45.85	46.24	45.49	46.14	1394100
2004-09-08	45.80	46.32	45.78	46.02	1130200
2004-09-09	46.12	47.15	46.05	47.05	1670600
2004-09-10	47.05	47.11	46.08	46.72	1198400
2004-09-13	46.99	47.19	46.72	47.06	1234300
2004-09-14	47.18	47.45	46.73	47.22	1116500
2004-09-15	47.23	47.40	46.57	46.57	1460800
2004-09-16	46.58	46.99	46.32	46.90	1321400
2004-09-17	47.45	48.00	47.20	47.98	2209500
2004-09-20	48.10	48.50	48.01	48.13	1554600
2004-09-21	48.22	49.95	47.73	49.70	2240400
2004-09-22	49.45	49.57	48.79	49.24	1573700
2004-09-23	48.80	49.25	48.55	49.15	2076000
2004-09-24	48.60	49.93	48.60	49.53	2479300
2004-09-27	49.85	50.00	48.77	49.21	1586600
2004-09-28	49.52	50.30	49.52	50.18	1827700
2004-09-29	50.22	51.00	49.29	49.75	2689200
2004-09-30	50.25	50.40	49.70	50.11	2237400
2004-10-01	50.11	50.55	49.65	50.43	1714000
2004-10-04	50.43	50.78	50.10	50.27	1629100
2004-10-05	50.95	51.59	50.94	51.35	1641200
2004-10-06	51.50	52.36	51.49	52.33	2091000
2004-10-07	52.58	53.39	52.23	52.50	3340400
2004-10-08	52.50	52.88	51.81	52.44	2063700
2004-10-11	52.50	52.70	51.73	52.01	2322700
2004-10-12	52.01	52.83	51.58	51.64	2509500
2004-10-13	51.50	51.51	49.47	50.58	3699200
2004-10-14	50.80	51.55	50.78	51.53	2699300
2004-10-15	52.65	52.70	51.74	52.17	2706300
2004-10-18	52.18	52.40	51.06	51.07	2497100
2004-10-19	51.02	51.53	50.55	51.15	2029200
2004-10-20	51.70	52.58	51.40	52.51	2076200
2004-10-21	53.00	53.20	52.36	53.16	2514000
2004-10-22	53.40	53.50	52.73	52.74	2103000
2004-10-25	53.15	53.33	52.30	53.16	2199000
2004-10-26	53.40	54.06	52.60	54.05	2009500
2004-10-27	54.05	54.35	51.50	51.77	4136100
2004-10-28	50.75	51.33	49.60	50.07	4146900
2004-10-29	50.00	50.70	49.75	50.70	2689800
2004-11-01	51.10	51.64	50.19	50.98	3276500
2004-11-02	50.99	51.00	49.39	49.46	2886500
2004-11-03	50.76	50.79	49.54	50.21	2699100
2004-11-04	50.21	50.70	50.05	50.55	2909800
2004-11-05	50.80	51.19	50.64	51.16	1857600
2004-11-08	51.16	51.16	49.30	49.47	2638900
2004-11-09	49.48	49.48	48.27	48.37	4037600
2004-11-10	48.28	49.60	47.77	49.50	3754300
2004-11-11	49.50	49.55	48.86	49.41	1856400
2004-11-12	49.17	50.61	49.15	50.52	2043900
2004-11-15	50.40	50.41	48.65	49.36	2618000
2004-11-16	49.21	49.88	48.75	48.85	2274500
2004-11-17	48.84	49.48	48.55	49.43	2600100
2004-11-18	50.00	50.70	49.71	50.56	3234600
2004-11-19	50.84	51.71	50.56	51.59	2440900
2004-11-22	51.99	52.31	51.50	52.23	2162900
2004-11-23	52.25	53.09	52.19	52.65	1836300
2004-11-24	52.57	53.36	52.24	53.22	1902800
2004-11-26	53.40	54.38	53.25	53.69	856500
2004-11-29	53.69	54.03	52.76	53.49	1847300
2004-11-30	53.49	54.06	53.42	54.06	1740000
2004-12-01	54.14	54.14	51.75	51.85	2357900
2004-12-02	51.10	51.22	49.20	49.85	3939300
2004-12-03	49.30	50.76	49.30	50.71	3123800
2004-12-06	51.05	51.30	50.06	50.53	2093900
2004-12-07	50.25	50.63	49.50	49.86	2503200
2004-12-08	49.25	49.99	48.75	49.72	2654700
2004-12-09	50.10	50.55	49.55	50.55	2008500
2004-12-10	51.80	55.16	49.55	49.85	1946400
2004-12-13	49.50	50.89	49.50	50.88	1460500
2004-12-14	51.20	51.26	50.44	51.15	1331200
2004-12-15	51.18	52.07	51.03	51.67	2120000
2004-12-16	51.50	51.72	50.45	50.50	2476500
2004-12-17	49.75	50.72	49.75	50.45	3356400
2004-12-20	50.46	51.00	50.39	50.83	2332400
2004-12-21	51.00	51.30	50.80	51.13	1244900
2004-12-22	51.18	51.40	49.95	50.30	2005800
2004-12-23	50.33	50.98	50.33	50.64	928900
2004-12-27	50.52	50.64	49.55	49.55	1214300
2004-12-28	49.56	50.50	49.50	50.31	1452800
2004-12-29	50.35	50.93	50.16	50.61	1274500
2004-12-30	50.50	50.76	50.20	50.54	947500
2004-12-31	50.54	51.00	50.40	50.57	853400
2005-01-03	50.57	50.57	48.28	48.28	3083600
2005-01-04	48.70	48.92	47.81	47.89	3543600
2005-01-05	47.65	48.05	47.45	47.73	3326600
2005-01-06	47.60	49.11	47.55	48.50	3606200
2005-01-07	48.50	48.85	47.55	48.19	1857700
2005-01-10	49.00	49.59	48.50	48.53	2429900
2005-01-11	48.56	49.02	48.19	48.95	1996500
2005-01-12	48.97	49.93	48.51	49.71	1790700
2005-01-13	49.99	51.49	49.95	51.14	3410500
2005-01-14	51.60	52.08	51.00	52.08	3030000
2005-01-18	52.81	52.99	51.95	52.44	2478900
2005-01-19	52.40	52.50	51.92	52.03	1694900
2005-01-20	51.55	52.00	50.82	51.63	1947800
2005-01-21	52.15	52.38	51.30	51.38	2300200
2005-01-24	52.10	52.48	51.76	51.86	1843200
2005-01-25	52.30	52.64	51.81	52.37	2410900
2005-01-26	52.64	53.30	52.36	53.09	3382700
2005-01-27	53.08	54.68	52.90	54.40	2836400
2005-01-28	54.13	54.51	53.50	54.17	2371600
2005-01-31	53.86	54.79	53.03	54.42	2274300
2005-02-01	54.43	55.75	54.41	55.14	2475300
2005-02-02	54.99	55.68	54.95	55.62	2420000
2005-02-03	55.01	55.60	54.48	55.37	1938700
2005-02-04	55.48	55.56	54.90	55.13	2101100
2005-02-07	55.14	55.51	53.74	54.23	2641800
2005-02-08	54.00	54.85	53.69	54.78	1314400
2005-02-09	54.78	55.57	54.20	54.90	1566600
2005-02-10	55.43	57.09	55.22	56.96	1729200
2005-02-11	56.96	57.99	56.47	57.47	2060800
2005-02-14	57.71	57.90	57.30	57.60	2487500
2005-02-15	57.85	57.87	56.94	57.58	1777300
2005-02-16	58.01	59.67	57.63	59.59	3061800
2005-02-17	59.45	59.81	57.53	57.65	2752500
2005-02-18	57.70	59.69	57.68	59.40	2444900
2005-02-22	59.90	60.65	59.01	59.22	2923700
2005-02-23	59.10	60.40	59.10	60.07	1746700
2005-02-24	60.10	60.94	59.38	60.94	2019600
2005-02-25	60.94	62.88	60.90	62.72	3112100
2005-02-28	62.94	64.19	61.31	62.88	4676200
2005-03-01	62.50	62.95	60.80	61.05	3685800
2005-03-02	60.27	61.99	60.27	61.98	2342900
2005-03-03	62.98	63.75	62.42	63.50	2823000
2005-03-04	64.00	65.86	63.02	65.69	3639000
2005-03-07	65.00	65.25	63.90	64.47	2809200
2005-03-08	64.25	65.24	64.25	64.35	1651700
2005-03-09	64.62	65.90	62.79	62.85	2911200
2005-03-10	60.50	61.35	59.61	60.77	5134400
2005-03-11	59.75	62.14	59.75	61.50	3130200
2005-03-14	61.70	62.49	60.70	62.30	2564900
2005-03-15	62.31	63.19	61.44	61.44	2726400
2005-03-16	61.33	62.60	60.73	61.45	2759600
2005-03-17	62.10	62.73	61.44	62.58	2372600
2005-03-18	62.73	63.74	62.60	63.13	2942900
2005-03-21	62.89	63.52	61.95	62.63	2560900
2005-03-22	63.08	63.51	61.74	61.81	2406600
2005-03-23	61.26	61.27	59.32	59.70	3792600
2005-03-24	60.01	61.10	59.00	59.66	3065600
2005-03-28	59.67	60.06	59.16	59.50	2590300
2005-03-29	59.50	60.57	58.51	58.55	2487500
2005-03-30	59.15	59.39	57.58	59.39	3078100
2005-03-31	59.99	61.40	59.61	61.23	2640200
2005-04-01	61.73	62.88	61.51	62.74	3186200
2005-04-04	63.80	64.89	62.52	63.33	3624500
2005-04-05	63.08	63.47	62.11	62.53	2594200
2005-04-06	62.27	63.70	62.13	63.35	2252200
2005-04-07	64.00	64.37	61.45	62.09	2808800
2005-04-08	62.09	62.35	60.49	60.56	2625200
2005-04-11	60.00	60.98	59.73	60.86	2630800
2005-04-12	60.53	61.28	59.25	59.42	3526000
2005-04-13	59.10	59.30	57.40	57.66	3492500
2005-04-14	58.50	59.21	58.00	58.24	3298200
2005-04-15	58.25	58.40	55.10	55.57	3517700
2005-04-18	55.60	57.40	55.06	57.37	3003800
2005-04-19	58.50	59.04	58.20	58.63	3097800
2005-04-20	58.81	59.71	57.16	57.29	2720500
2005-04-21	57.54	59.18	57.38	59.12	2537600
2005-04-22	59.12	59.49	58.21	58.90	2537600
2005-04-25	60.00	60.12	59.21	60.00	2177700
2005-04-26	60.00	60.08	58.95	58.96	1741900
2005-04-27	58.50	58.96	57.10	57.72	2823800
2005-04-28	56.25	56.77	55.71	56.62	3329000
2005-04-29	57.06	57.46	55.81	56.29	2861000
2005-05-02	56.01	57.28	55.50	57.19	2848000
2005-05-03	57.08	57.09	55.41	55.63	3358500
2005-05-04	55.10	55.90	54.21	55.90	4989800
2005-05-05	56.45	57.09	56.12	56.73	3178000
2005-05-06	57.24	57.45	56.52	56.61	2914500
2005-05-09	56.97	57.37	56.59	57.37	1652000
2005-05-10	57.26	57.27	55.86	56.08	1795800
2005-05-11	56.08	56.92	56.03	56.92	2653200
2005-05-12	56.92	58.06	53.43	53.67	4213600
2005-05-13	53.69	54.03	52.33	52.80	3935700
2005-05-16	52.80	53.38	51.52	53.32	3039700
2005-05-17	53.25	54.63	53.00	54.55	2669600
2005-05-18	55.05	55.49	53.60	54.01	2558100
2005-05-19	54.02	55.20	53.92	55.10	1859100
2005-05-20	55.21	55.60	54.76	55.02	2190400
2005-05-23	55.02	56.19	54.93	55.85	2743700
2005-05-24	55.75	56.96	55.60	56.91	2576600
2005-05-25	57.10	57.73	56.21	57.33	2544700
2005-05-26	57.80	57.93	57.19	57.82	1745000
2005-05-27	58.09	59.19	57.95	59.11	1699400
2005-05-31	58.51	58.86	58.02	58.76	2523200
2005-06-01	59.50	60.24	59.18	59.86	2028400
2005-06-02	59.87	60.15	59.09	59.40	1899400
2005-06-03	59.75	60.56	59.61	60.03	1542900
2005-06-06	60.33	60.81	60.00	60.69	1845100
2005-06-07	60.70	61.29	59.91	60.02	2291100
2005-06-08	60.01	61.76	59.99	60.46	2957700
2005-06-09	60.70	62.26	60.36	62.19	2742600
2005-06-10	62.18	62.50	61.58	62.34	1857500
2005-06-13	62.00	62.94	61.56	62.88	1517300
2005-06-14	62.70	63.60	62.16	63.47	2105200
2005-06-15	64.10	64.45	63.71	64.12	2482600
2005-06-16	64.49	64.97	64.20	64.94	1709600
2005-06-17	65.75	66.65	65.19	66.63	3803900
2005-06-20	67.00	67.99	66.90	67.96	3857300
2005-06-21	67.49	67.80	65.65	65.71	3265000
2005-06-22	65.92	66.49	65.21	65.94	2810400
2005-06-23	66.07	67.74	65.86	66.06	1919200
2005-06-24	66.59	66.88	65.50	65.65	1465500
2005-06-27	65.95	67.30	65.95	66.65	1997800
2005-06-28	66.65	66.65	64.51	64.57	2638500
2005-06-29	64.57	65.40	63.75	64.68	1835600
2005-06-30	64.69	66.10	64.34	64.60	2004200
2005-07-01	65.10	66.94	64.85	66.90	2185900
2005-07-05	67.74	69.50	67.39	69.33	3574100
2005-07-06	69.64	70.50	68.06	68.44	2982300
2005-07-07	67.96	69.85	67.53	69.62	2659000
2005-07-08	69.69	70.39	68.63	69.38	3349800
2005-07-11	69.08	69.87	68.20	69.77	2282700
2005-07-12	69.70	70.85	69.50	70.29	2403500
2005-07-13	70.46	70.72	68.99	69.76	2098700
2005-07-14	69.75	70.20	66.70	66.89	3436400
2005-07-15	67.20	67.99	66.15	66.82	2109900
2005-07-18	66.65	66.68	65.36	65.91	1969100
2005-07-19	66.30	66.82	65.98	66.73	2487300
2005-07-20	66.68	67.24	65.43	67.08	2553300
2005-07-21	67.24	67.40	65.50	66.09	1889200
2005-07-22	67.75	70.08	67.64	69.95	3456300
2005-07-25	69.82	71.23	69.19	70.72	3266100
2005-07-26	69.95	70.73	69.76	69.82	2173600
2005-07-27	70.00	70.63	68.70	70.49	2353600
2005-07-28	70.30	70.73	67.75	69.94	3474700
2005-07-29	70.00	70.10	68.15	68.40	2575800
2005-08-01	69.25	69.39	68.79	68.81	2028700
2005-08-02	69.75	70.12	69.03	70.00	2316700
2005-08-03	70.25	70.51	68.52	68.93	2514600
2005-08-04	69.00	69.96	68.93	69.00	1870300
2005-08-05	69.00	69.10	67.72	68.43	1830300
2005-08-08	69.75	70.95	69.53	69.68	2677900
2005-08-09	70.10	70.16	69.14	69.44	1889400
2005-08-10	70.20	71.93	70.00	71.93	2830500
2005-08-11	71.75	72.85	71.33	72.25	2551200
2005-08-12	72.75	72.75	71.42	72.33	1738900
2005-08-15	72.27	72.30	71.03	71.10	1556200
2005-08-16	71.35	71.42	69.27	69.28	2306800
2005-08-17	69.45	70.67	67.25	67.43	3342600
2005-08-18	67.39	68.50	66.47	67.40	2689300
2005-08-19	67.95	69.24	67.95	68.80	2035700
2005-08-22	69.57	70.05	68.39	68.82	2493300
2005-08-23	69.34	69.75	68.05	69.42	2352400
2005-08-24	70.00	70.95	69.52	70.76	3400900
2005-08-25	70.65	71.08	70.28	70.72	2165500
2005-08-26	70.80	71.15	69.50	69.84	1914100
2005-08-29	69.87	71.86	69.11	69.73	3116800
2005-08-30	70.04	71.00	70.02	70.76	3255400
2005-08-31	71.15	71.95	70.31	71.62	4741000
2005-09-01	72.02	72.53	69.12	71.52	6183400
2005-09-02	71.15	71.16	70.00	70.43	2619300
2005-09-06	70.43	71.35	69.50	70.66	2915600
2005-09-07	70.35	70.88	69.86	70.05	3103700
2005-09-08	70.40	71.10	70.07	70.56	2725000
2005-09-09	71.21	71.91	70.98	71.86	2268700
2005-09-12	71.50	71.66	69.78	70.08	2680100
2005-09-13	70.70	70.90	69.92	70.31	3333800
2005-09-14	70.56	71.41	70.32	71.00	3080400
2005-09-15	71.65	72.23	71.00	72.10	3761600
2005-09-16	72.95	73.49	72.04	73.42	4090000
2005-09-19	75.10	77.30	75.00	76.60	3573200
2005-09-20	75.50	76.77	74.75	75.60	3508300
2005-09-21	77.35	78.15	76.50	77.26	3528900
2005-09-22	77.51	78.11	74.07	75.74	3875600
2005-09-23	75.28	75.55	73.37	73.86	2687700
2005-09-26	73.86	76.32	73.18	75.71	2644900
2005-09-27	74.90	75.55	74.02	75.35	2440500
2005-09-28	75.36	76.49	74.03	76.23	2337500
2005-09-29	76.50	77.15	75.97	76.66	2495700
2005-09-30	76.66	76.66	74.95	75.22	2261600
2005-10-03	75.50	75.95	74.64	75.15	2481400
2005-10-04	74.15	74.36	71.67	71.71	4238600
2005-10-05	71.94	72.66	68.71	69.12	5648800
2005-10-06	68.01	68.01	64.00	65.72	7774300
2005-10-07	66.50	67.63	66.20	66.56	4505400
2005-10-10	66.57	66.70	65.18	65.99	2869900
2005-10-11	66.65	68.54	66.65	67.95	3393700
2005-10-12	67.71	68.00	65.40	65.71	3654700
2005-10-13	65.30	65.70	62.10	63.59	6254700
2005-10-14	63.50	64.95	62.27	64.48	4587400
2005-10-17	65.40	66.01	64.65	65.08	3849100
2005-10-18	64.99	65.64	62.31	62.46	4925000
2005-10-19	62.50	63.80	60.50	63.65	5565500
2005-10-20	63.45	63.55	59.60	60.75	5472900
2005-10-21	60.25	61.90	60.00	60.03	5570300
2005-10-24	59.69	62.95	59.36	62.95	4945400
2005-10-25	63.10	65.15	63.10	64.67	4051500
2005-10-26	64.67	65.90	62.40	62.67	5134000
2005-10-27	62.68	62.98	60.25	60.58	4419000
2005-10-28	60.58	63.29	60.14	62.97	4530000
2005-10-31	63.00	64.47	63.00	63.83	5075700
2005-11-01	63.83	64.81	63.31	64.36	3595000
2005-11-02	65.70	66.99	65.49	66.84	4600300
2005-11-03	67.90	68.54	67.05	67.94	4659100
2005-11-04	67.95	67.95	66.05	66.80	4669700
2005-11-07	66.80	66.81	65.35	65.90	3378800
2005-11-08	65.55	67.45	65.13	66.69	2599200
2005-11-09	66.69	68.24	65.50	66.18	3333400
2005-11-10	65.30	65.51	63.00	64.40	4898600
2005-11-11	64.40	64.99	63.55	64.74	3658500
2005-11-14	65.04	66.35	64.18	64.60	3401400
2005-11-15	64.60	66.76	64.60	65.08	2968300
2005-11-16	65.50	66.86	65.14	66.78	3120600
2005-11-17	67.65	67.80	65.61	66.20	3670000
2005-11-18	67.00	67.00	65.38	66.04	2703700
2005-11-21	66.90	68.41	66.46	68.41	2889200
2005-11-22	69.40	69.72	68.53	69.39	2320400
2005-11-23	69.14	69.75	68.15	68.79	1950900
2005-11-25	69.18	69.56	69.06	69.50	594800
2005-11-28	69.25	69.25	66.06	66.23	3004700
2005-11-29	66.41	66.87	65.53	66.00	3629400
2005-11-30	65.58	66.44	65.28	65.28	3839000
2005-12-01	66.00	67.38	65.94	67.24	3643900
2005-12-02	69.22	69.22	66.99	68.18	2855600
2005-12-05	68.72	69.46	67.92	68.54	2960400
2005-12-06	68.55	70.13	68.34	69.56	2969000
2005-12-07	70.25	70.90	68.79	69.27	3308100
2005-12-08	69.95	71.04	69.30	70.98	2896300
2005-12-09	70.50	70.55	69.22	69.80	2818300
2005-12-12	71.50	71.62	70.10	71.13	3013600
2005-12-13	72.75	74.06	72.06	72.16	5149100
2005-12-14	72.17	73.45	71.60	73.34	2907300
2005-12-15	73.34	73.45	70.94	71.22	3335900
2005-12-16	71.00	71.50	69.39	69.50	3154400
2005-12-19	70.45	71.16	68.66	69.17	2942800
2005-12-20	69.40	70.72	69.20	70.45	2934200
2005-12-21	71.00	71.49	70.56	70.96	2948800
2005-12-22	71.10	71.75	70.80	71.15	2389500
2005-12-23	70.80	70.81	68.89	70.31	1825100
2005-12-27	69.80	69.81	66.43	67.54	3751000
2005-12-28	67.60	69.32	67.54	68.42	2104400
2005-12-29	68.50	69.62	67.89	68.06	1747400
2005-12-30	67.99	69.33	67.04	68.52	1885400
2006-01-03	69.83	70.92	68.55	70.90	2622900
2006-01-04	69.95	71.37	69.67	70.70	2788100
2006-01-05	70.62	70.62	68.75	69.18	3264300
2006-01-06	70.80	71.40	70.06	70.13	3688700
2006-01-09	70.35	70.78	69.58	70.43	2499900
2006-01-10	70.27	71.82	70.17	70.65	3118000
2006-01-11	70.65	71.66	69.70	71.00	2592300
2006-01-12	71.75	72.39	69.91	70.11	3602500
2006-01-13	70.11	71.46	69.85	71.37	1863200
2006-01-17	72.33	73.40	72.33	73.37	2570000
2006-01-18	73.17	73.28	70.70	72.08	2717800
2006-01-19	71.50	73.60	71.48	73.23	2596900
2006-01-20	74.80	75.27	73.24	74.09	3850500
2006-01-23	73.88	73.89	72.69	73.09	3512600
2006-01-24	72.90	74.07	72.59	73.00	3314700
2006-01-25	73.25	73.80	70.17	70.66	4104300
2006-01-26	70.55	70.56	68.42	69.62	5299300
2006-01-27	71.21	71.85	70.70	71.36	2897300
2006-01-30	71.75	74.22	71.68	73.19	3267900
2006-01-31	72.98	76.12	72.35	75.53	5371900
2006-02-01	75.48	76.25	73.57	73.90	3757200
2006-02-02	72.85	74.30	71.50	73.14	3876100
2006-02-03	73.14	74.15	72.36	73.40	4152900
2006-02-06	74.80	75.33	73.65	74.10	2824100
2006-02-07	72.80	72.97	70.77	71.24	3651100
2006-02-08	72.40	72.40	69.69	71.25	4059500
2006-02-09	71.45	72.85	68.93	69.12	4247900
2006-02-10	70.20	70.25	67.61	69.29	3771000
2006-02-13	69.29	69.99	67.85	68.44	3213700
2006-02-14	67.53	68.89	66.85	68.25	3495000
2006-02-15	68.80	69.50	67.40	68.31	3187400
2006-02-16	69.25	70.41	68.93	70.20	3372300
2006-02-17	70.80	71.16	69.90	69.95	3330100
2006-02-21	71.05	71.50	70.58	70.72	3128600
2006-02-22	69.50	69.51	68.01	68.46	3521900
2006-02-23	68.51	69.39	67.40	68.10	3577600
2006-02-24	69.40	69.74	68.85	69.17	2595700
2006-02-27	68.65	68.90	67.14	67.41	2188500
2006-02-28	66.90	67.34	65.60	66.92	3536100
2006-03-01	67.18	68.27	66.92	68.20	2778900
2006-03-02	68.45	69.97	67.72	69.63	3560200
2006-03-03	68.80	70.55	68.80	70.01	2206700
2006-03-06	68.84	69.25	66.60	67.10	3538600
2006-03-07	67.18	67.20	65.31	66.03	3256300
2006-03-08	65.00	65.58	63.46	64.94	4502300
2006-03-09	65.40	65.70	63.68	64.24	3550500
2006-03-10	63.60	64.83	63.25	64.15	3191200
2006-03-13	64.77	66.00	64.77	65.32	2440500
2006-03-14	65.80	65.80	64.36	65.23	4706400
2006-03-15	65.00	66.00	64.30	65.44	4211900
2006-03-16	65.45	66.78	65.26	66.41	3052300
2006-03-17	66.84	66.84	65.97	66.07	3007400
2006-03-20	66.05	66.21	64.11	64.52	2919700
2006-03-21	64.30	64.98	63.42	64.00	3371700
2006-03-22	63.17	65.00	63.17	63.97	3638700
2006-03-23	65.69	65.69	64.30	64.70	2921900
2006-03-24	64.70	66.38	64.70	65.62	2184200
2006-03-27	65.95	66.24	64.67	65.95	2158000
2006-03-28	66.50	67.23	66.01	66.37	3030300
2006-03-29	66.62	67.31	66.24	66.80	2363700
2006-03-30	67.00	67.46	66.39	66.53	2989400
2006-03-31	65.60	65.90	64.72	65.51	2874600
2006-04-03	66.26	66.98	65.62	65.71	3111100
2006-04-04	64.75	66.76	64.75	66.63	3012400
2006-04-05	66.70	68.01	66.20	67.92	3120600
2006-04-06	68.26	68.40	67.00	67.77	2607600
2006-04-07	67.77	67.87	66.40	67.02	2949800
2006-04-10	67.90	68.98	67.68	68.54	2764800
2006-04-11	69.48	69.95	68.50	68.98	3324200
2006-04-12	68.74	69.33	67.68	67.81	2881900
2006-04-13	67.49	68.71	66.78	68.70	2278200
2006-04-17	69.65	69.65	68.25	68.89	3130500
2006-04-18	69.55	71.00	69.35	70.23	5021300
2006-04-19	72.00	73.90	71.40	73.73	5659500
2006-04-20	73.77	74.38	71.66	74.29	5365600
2006-04-21	74.74	75.35	74.43	75.22	3261900
2006-04-24	75.22	75.23	73.72	74.58	3837400
2006-04-25	75.10	75.66	73.28	74.38	4517700
2006-04-26	73.10	74.90	72.02	72.38	4543400
2006-04-27	70.48	72.44	69.50	71.58	3881500
2006-04-28	70.95	72.65	70.95	71.04	3752800
2006-05-01	71.14	73.25	71.14	71.92	3598800
2006-05-02	72.30	72.84	71.69	72.57	3823200
2006-05-03	72.57	72.57	70.75	71.88	4113600
2006-05-04	71.25	71.87	69.67	70.73	3929800
2006-05-05	71.98	72.50	71.20	71.75	3103100
2006-05-08	71.33	71.66	70.30	71.33	2460900
2006-05-09	71.33	72.95	71.00	71.64	2896200
2006-05-10	71.50	72.93	71.16	72.59	2781200
2006-05-11	73.25	73.79	71.90	72.06	2889700
2006-05-12	71.90	71.91	68.68	68.82	4472200
2006-05-15	67.17	68.20	66.24	67.44	3957800
2006-05-16	67.70	68.22	66.85	67.44	3006700
2006-05-17	67.44	68.00	65.16	65.75	4019200
2006-05-18	65.57	66.33	64.17	64.23	3159500
2006-05-19	64.35	65.10	63.02	64.58	4444800
2006-05-22	63.40	64.35	61.78	63.93	4808600
2006-05-23	66.00	66.81	63.85	64.01	4497900
2006-05-24	63.30	64.23	61.40	62.28	6026400
2006-05-25	63.40	64.66	62.95	63.96	3417300
2006-05-26	64.40	65.14	63.82	64.63	2033900
2006-05-30	65.30	65.54	64.10	64.23	3505900
2006-05-31	64.45	65.39	63.65	64.88	4504900
2006-06-01	63.91	65.65	63.77	65.27	3817800
2006-06-02	65.95	66.18	65.02	65.89	2773500
2006-06-05	66.44	66.78	63.38	63.51	4046400
2006-06-06	63.51	64.55	62.80	63.46	4547500
2006-06-07	63.05	63.15	60.95	61.07	5255900
2006-06-08	60.10	61.93	58.56	61.65	7224100
2006-06-09	61.92	62.76	60.20	61.23	3407300
2006-06-12	61.50	62.45	59.81	59.89	3543900
2006-06-13	59.27	59.81	56.50	57.23	7437600
2006-06-14	57.47	59.12	57.45	59.07	5512700
2006-06-15	60.35	61.80	59.95	61.61	4718400
2006-06-16	61.60	61.80	59.88	61.24	3611400
2006-06-19	61.00	61.01	58.60	58.90	3756600
2006-06-20	59.75	60.56	58.82	58.99	3543000
2006-06-21	59.30	61.69	59.30	60.66	3580600
2006-06-22	60.66	61.20	60.02	60.80	2336300
2006-06-23	62.40	63.47	62.29	62.96	5269300
2006-06-26	62.71	64.04	62.10	63.93	3513400
2006-06-27	64.20	65.03	63.37	63.38	5191900
2006-06-28	64.00	65.52	63.64	65.38	3775400
2006-06-29	66.00	66.57	65.01	66.27	4651000
2006-06-30	66.90	68.65	66.72	68.25	3920100
2006-07-03	68.90	69.47	68.62	68.82	1411100
2006-07-05	68.83	68.86	67.25	68.72	3599800
2006-07-06	68.40	69.35	68.02	68.75	2808600
2006-07-07	69.39	69.99	67.46	67.83	3683200
2006-07-10	67.83	68.44	67.10	67.69	2147200
2006-07-11	68.09	69.07	68.00	68.82	2261300
2006-07-12	69.18	69.32	68.03	68.74	3735100
2006-07-13	68.94	68.97	66.90	67.51	4473500
2006-07-14	67.94	68.13	66.00	67.73	4276000
2006-07-17	67.42	67.43	65.62	66.29	4065500
2006-07-18	66.80	67.23	64.56	65.44	4938100
2006-07-19	65.47	65.99	64.74	65.29	4103800
2006-07-20	65.25	65.74	63.82	63.96	5065200
2006-07-21	64.30	64.30	62.30	62.81	5201100
2006-07-24	62.99	65.43	62.91	65.03	4334900
2006-07-25	65.38	67.45	65.38	67.09	5194700
2006-07-26	67.10	69.80	66.89	68.71	4828100
2006-07-27	69.95	70.00	68.38	68.52	4552000
2006-07-28	68.21	69.87	67.66	69.42	3906500
2006-07-31	70.00	71.02	69.09	70.47	3950300
2006-08-01	70.57	70.71	68.91	69.75	3449600
2006-08-02	70.50	72.00	69.23	69.95	4318000
2006-08-03	68.50	70.57	68.26	69.63	3206700
2006-08-04	70.00	70.43	68.47	69.20	3183000
2006-08-07	69.38	70.60	68.91	70.16	2580100
2006-08-08	70.16	71.86	69.71	71.01	3762200
2006-08-09	71.88	72.40	71.07	71.09	3552900
2006-08-10	70.70	71.07	69.16	69.85	4325100
2006-08-11	69.85	69.85	68.79	69.11	2140500
2006-08-14	69.00	69.01	67.21	67.77	2221400
2006-08-15	68.08	68.57	67.29	67.98	2176600
2006-08-16	68.10	68.97	67.17	67.66	2466600
2006-08-17	67.26	67.85	67.00	67.25	3069200
2006-08-18	67.25	68.09	66.53	68.01	2223200
2006-08-21	68.20	68.97	67.95	68.34	1727600
2006-08-22	68.35	68.85	68.02	68.77	1757400
2006-08-23	68.67	68.86	66.86	67.07	1905700
2006-08-24	67.17	67.99	66.77	67.99	1538500
2006-08-25	68.56	69.29	67.85	67.85	1945600
2006-08-28	67.00	67.48	66.65	66.84	2057000
2006-08-29	66.85	66.85	65.63	66.45	2426100
2006-08-30	66.60	67.00	64.90	65.86	2990000
2006-08-31	65.85	66.13	64.95	65.28	2461000
2006-09-01	65.43	66.65	65.38	66.43	1653500
2006-09-05	65.97	66.89	65.80	66.53	2586600
2006-09-06	66.20	66.74	65.37	65.64	4182000
2006-09-07	65.18	65.78	64.61	65.25	3800200
2006-09-08	65.10	65.56	64.09	64.76	5085900
2006-09-11	64.50	64.51	62.36	62.69	6007800
2006-09-12	62.50	63.45	62.50	63.14	4100600
2006-09-13	63.12	64.98	63.12	64.51	3463100
2006-09-14	64.51	64.85	62.97	63.46	5626100
2006-09-15	63.46	63.75	62.37	62.98	4068900
2006-09-18	63.23	64.04	62.87	63.50	3957600
2006-09-19	63.90	63.97	61.48	62.23	5563400
2006-09-20	61.56	62.27	60.45	60.88	5869100
2006-09-21	61.00	62.33	60.91	61.77	3762200
2006-09-22	61.81	62.25	60.47	60.67	2858900
2006-09-25	60.20	60.66	59.18	60.49	5396700
2006-09-26	61.99	63.04	61.25	62.44	4529700
2006-09-27	63.22	63.62	61.91	63.38	3824600
2006-09-28	63.50	64.14	62.90	63.15	4817200
2006-09-29	62.90	63.59	62.22	63.20	3312200
2006-10-02	63.20	63.92	61.96	61.99	3214500
2006-10-03	61.76	61.77	60.45	60.75	5004400
2006-10-04	60.90	62.24	59.99	61.81	4340900
2006-10-05	62.99	63.96	62.90	63.85	4799200
2006-10-06	63.75	63.84	62.55	63.61	3701000
2006-10-09	64.25	64.95	63.04	63.25	4291800
2006-10-10	63.14	65.16	63.01	64.54	4329400
2006-10-11	64.48	64.49	63.10	63.39	2932500
2006-10-12	63.45	64.81	63.44	64.10	4559600
2006-10-13	64.43	65.39	64.29	64.61	3553100
2006-10-16	64.85	66.42	64.73	66.06	4344200
2006-10-17	66.20	66.20	64.76	65.39	2998500
2006-10-18	65.43	66.09	64.82	65.10	3292800
2006-10-19	65.60	67.26	65.34	67.13	3742900
2006-10-20	67.25	67.28	65.29	65.94	2576200
2006-10-23	65.15	66.00	65.02	65.89	2393500
2006-10-24	65.65	68.08	65.44	67.71	3998600
2006-10-25	66.03	69.32	66.03	68.91	5409700
2006-10-26	69.88	70.00	67.52	68.21	4202200
2006-10-27	67.40	68.02	66.40	66.52	3346400
2006-10-30	65.52	65.96	65.15	65.32	2920900
2006-10-31	65.20	65.66	64.02	65.32	5162200
2006-11-01	65.37	65.40	63.03	63.98	5086800
2006-11-02	63.52	64.75	63.19	64.15	3964400
2006-11-03	65.15	66.37	64.95	65.65	3216600
2006-11-06	65.50	66.06	64.64	65.91	4370700
2006-11-07	65.75	66.01	64.49	64.90	3380800
2006-11-08	64.57	66.01	64.56	65.24	3156700
2006-11-09	66.35	67.30	65.85	66.51	3937700
2006-11-10	65.86	66.05	64.76	65.19	2677500
2006-11-13	64.27	65.38	63.88	64.56	3338200
2006-11-14	64.81	65.15	64.35	64.75	2702400
2006-11-15	65.49	66.34	65.18	65.65	4733100
2006-11-16	66.01	66.34	63.93	64.05	4790300
2006-11-17	63.80	65.94	63.60	65.49	3687300
2006-11-20	64.88	65.75	64.57	64.78	3106800
2006-11-21	65.34	66.07	64.94	65.70	2860400
2006-11-22	65.70	65.74	64.26	65.06	2547100
2006-11-24	65.11	66.37	64.99	65.17	1115100
2006-11-27	66.25	66.57	65.44	65.46	3376500
2006-11-28	65.71	66.50	65.64	66.04	3533000
2006-11-29	66.50	69.48	66.36	69.28	6615900
2006-11-30	69.00	70.06	68.86	69.93	5110800
2006-12-01	69.00	69.68	68.13	69.55	2678000
2006-12-04	69.49	69.50	68.32	68.86	2250600
2006-12-05	69.23	69.74	68.44	69.14	2477000
2006-12-06	68.90	70.29	68.83	69.12	2596800
2006-12-07	69.51	69.56	68.47	68.84	2077100
2006-12-08	69.50	69.99	68.84	69.08	2271400
2006-12-11	68.51	69.25	68.17	68.55	2376300
2006-12-12	69.92	69.92	68.05	68.61	2420600
2006-12-13	68.57	69.53	68.40	69.01	2759900
2006-12-14	69.99	70.50	68.93	69.85	3336200
2006-12-15	69.91	69.91	67.80	68.84	3490000
2006-12-18	68.26	68.64	66.49	66.57	3116400
2006-12-19	66.57	68.16	65.34	67.85	3031600
2006-12-20	67.85	68.17	66.80	67.02	2603300
2006-12-21	67.17	67.87	66.31	67.09	2138000
2006-12-22	67.00	67.31	66.30	66.68	1520200
2006-12-26	66.68	67.28	65.67	66.29	1562000
2006-12-27	66.05	66.37	65.59	66.25	2332400
2006-12-28	66.25	66.86	66.20	66.73	1704500
2006-12-29	66.33	66.55	66.09	66.51	2190500
2007-01-03	68.24	68.24	64.20	64.55	5669900
2007-01-04	64.56	64.56	63.48	63.70	5262400
2007-01-05	64.04	65.50	63.85	65.25	4628500
2007-01-08	65.66	66.95	64.50	65.67	4618400
2007-01-09	63.98	65.37	63.97	64.53	5468600
2007-01-10	64.42	64.48	63.16	63.52	3677200
2007-01-11	63.51	65.40	63.01	63.16	4202000
2007-01-12	63.33	64.50	63.32	64.29	3413500
2007-01-16	64.28	66.20	64.28	65.04	4715100
2007-01-17	65.04	66.16	64.81	66.01	4030500
2007-01-18	66.50	66.62	64.88	65.65	4101200
2007-01-19	66.38	67.99	66.12	67.91	4131600
2007-01-22	68.50	68.61	67.37	67.91	3330600
2007-01-23	68.26	70.73	68.26	70.99	4689300
2007-01-24	69.67	70.51	68.91	70.45	3212400
2007-01-25	70.44	70.44	69.18	69.52	2734500
2007-01-26	69.78	70.35	69.47	69.82	2161600
2007-01-29	69.67	70.89	69.61	70.14	3313200
2007-01-30	70.38	73.02	70.35	72.73	5016600
2007-01-31	71.67	73.44	71.20	72.97	3404800
2007-02-01	72.69	72.74	70.54	71.57	6339700
2007-02-02	70.28	71.00	69.73	70.71	6007500
2007-02-05	70.96	71.32	69.50	69.62	3207300
2007-02-06	70.07	70.25	69.16	69.90	3301500
2007-02-07	69.72	70.20	68.95	69.20	2687600
2007-02-08	69.29	70.28	68.75	70.13	2925200
2007-02-09	70.97	71.00	69.61	70.00	2864600
2007-02-12	69.21	69.58	68.30	68.69	3411438
2007-02-13	68.90	69.79	68.75	69.59	2618829
2007-02-14	69.59	70.50	69.16	69.26	3407385
2007-02-15	69.26	69.36	68.40	68.72	2975400
2007-02-16	68.72	69.57	68.60	68.80	2677800
2007-02-20	68.50	68.84	68.12	68.39	2196200
2007-02-21	68.11	69.31	68.11	69.12	2981600
2007-02-22	69.13	70.55	69.06	70.40	4322900
2007-02-23	71.05	71.37	70.24	70.47	2400500
2007-02-26	70.61	71.58	70.44	70.80	2028505
2007-02-27	69.98	71.13	68.10	68.91	3833100
2007-02-28	68.71	69.61	68.00	68.46	3850400
2007-03-01	68.30	69.03	67.10	68.48	4180201
2007-03-02	68.48	68.72	67.01	67.21	2764800
2007-03-05	66.38	67.84	66.14	67.06	4049300
2007-03-06	67.75	68.24	67.36	68.00	3361800
2007-03-07	67.72	70.14	67.67	68.63	4602400
2007-03-08	69.21	69.40	67.92	68.18	3448600
2007-03-09	68.72	69.10	68.16	68.37	2445305
2007-03-12	67.75	68.14	67.13	67.89	2323335
2007-03-13	67.69	68.93	67.02	67.16	3075500
2007-03-14	67.17	68.40	66.55	68.40	3711721
2007-03-15	68.19	68.50	67.62	67.74	2440100
2007-03-16	67.74	68.58	67.05	67.31	3166000
2007-03-19	67.85	68.57	67.66	68.31	2189972
2007-03-20	68.34	68.93	67.83	68.91	2841200
2007-03-21	69.50	70.05	68.72	69.56	3516780
2007-03-22	70.12	70.81	69.76	70.40	3701520
2007-03-23	70.32	70.40	69.36	70.03	3310800
2007-03-26	70.65	70.90	70.01	70.29	4206910
2007-03-27	69.81	70.29	69.65	70.05	2612300
2007-03-28	70.69	70.81	69.63	70.08	3732700
2007-03-29	70.37	71.62	70.10	71.50	5117020
2007-03-30	71.50	71.50	70.51	70.70	3316278
2007-04-02	70.65	71.64	70.60	71.26	3727920
2007-04-03	71.26	71.98	70.53	71.84	3108800
2007-04-04	71.48	71.94	70.93	71.80	3103348
2007-04-05	71.80	72.26	71.53	72.09	2377400
2007-04-09	72.10	72.72	71.62	72.19	2200220
2007-04-10	72.15	73.20	72.10	73.10	2154066
2007-04-11	73.11	73.40	72.58	72.89	2669976
2007-04-12	73.20	74.85	73.09	74.64	3879337
2007-04-13	74.64	75.25	74.11	75.12	3170700
2007-04-16	75.05	75.15	73.71	74.72	2808991
2007-04-17	74.90	75.26	74.29	74.76	3822512
2007-04-18	74.37	75.19	74.11	74.80	2870779
2007-04-19	74.38	74.38	73.64	74.03	2942927
2007-04-20	74.13	75.08	74.13	75.08	3492773
2007-04-23	75.09	75.75	74.75	75.09	2394673
2007-04-24	75.41	75.72	74.98	75.18	2432711
2007-04-25	75.99	76.93	75.70	76.40	3919975
2007-04-26	76.21	76.21	74.10	74.42	5308134
2007-04-27	73.65	74.40	73.43	73.53	5264900
2007-04-30	73.32	74.27	72.50	72.50	3435065
2007-05-01	72.40	73.57	71.67	72.70	4078758
2007-05-02	73.28	74.48	72.48	74.10	3149184
2007-05-03	73.91	75.10	73.82	74.74	3622500
2007-05-04	75.14	75.99	74.56	75.11	3044439
2007-05-07	74.45	75.41	74.37	75.12	2551229
2007-05-08	74.92	75.07	73.64	74.42	2481000
2007-05-09	74.48	74.53	73.36	74.09	2152224
2007-05-10	73.88	74.28	72.77	72.95	2794100
2007-05-11	73.61	74.35	73.21	73.93	2389450
2007-05-14	73.75	74.74	73.52	73.91	2376600
2007-05-15	72.62	74.30	72.62	73.60	2855200
2007-05-16	73.61	74.95	73.53	74.95	3774700
2007-05-17	75.00	76.92	74.77	76.34	3846154
2007-05-18	76.12	78.04	76.12	77.79	3541392
2007-05-21	78.20	79.40	77.56	78.71	4036842
2007-05-22	78.90	79.28	78.30	78.40	2628200
2007-05-23	78.55	79.65	78.32	78.40	2792200
2007-05-24	78.41	79.51	77.05	77.56	3018000
2007-05-25	77.81	78.56	77.31	78.02	2328136
2007-05-29	77.45	78.47	77.33	78.28	2426100
2007-05-30	78.09	81.15	77.81	81.14	6055100
2007-05-31	81.15	82.08	80.65	80.75	5314300
2007-06-01	81.58	82.08	81.00	81.45	3651500
2007-06-04	81.21	83.34	81.03	83.19	2629391
2007-06-05	82.46	83.68	82.46	83.55	3469900
2007-06-06	83.55	83.55	82.07	82.46	2378500
2007-06-07	82.30	83.00	80.67	80.67	2823276
2007-06-08	80.58	82.45	80.12	82.41	3097139
2007-06-11	82.33	83.95	81.74	83.49	2970900
2007-06-12	83.30	83.99	82.12	82.54	3041700
2007-06-13	83.00	84.04	82.25	83.88	3487700
2007-06-14	84.80	86.34	84.79	86.17	3507967
2007-06-15	87.27	87.79	86.88	87.30	4267200
2007-06-18	87.30	87.82	86.89	87.08	2619600
2007-06-19	86.95	87.70	86.10	86.90	2640000
2007-06-20	87.50	87.67	84.43	84.61	3295119
2007-06-21	85.89	86.48	84.72	85.92	3036800
2007-06-22	86.12	86.32	84.44	84.94	3018777
2007-06-25	83.77	84.53	82.58	83.69	3033504
2007-06-26	84.00	84.12	80.23	80.43	5695906
2007-06-27	79.57	81.17	78.91	81.02	5999700
2007-06-28	81.97	82.10	80.83	81.10	3525366
2007-06-29	81.89	82.65	81.34	81.59	3430668
2007-07-02	81.79	82.62	81.24	82.62	2788656
2007-07-03	83.32	83.44	82.76	83.32	1445274
2007-07-05	83.82	84.25	82.59	83.42	2367104
2007-07-06	83.98	84.57	83.49	84.16	2260000
2007-07-09	84.16	84.68	83.82	84.14	2806600
2007-07-10	83.65	84.44	83.22	83.22	2466500
2007-07-11	82.81	83.61	82.02	83.61	2953900
2007-07-12	84.25	84.89	83.61	84.89	2540600
2007-07-13	86.35	87.29	86.00	86.19	4888800
2007-07-16	86.50	86.64	84.22	85.66	3493100
2007-07-17	86.63	87.30	85.26	85.56	3743600
2007-07-18	85.74	87.79	85.50	87.60	3551029
2007-07-19	88.00	88.92	87.39	88.87	3262800
2007-07-20	89.00	89.22	86.24	86.53	3828000
2007-07-23	87.58	87.58	85.50	86.38	3154689
2007-07-24	85.58	85.58	84.06	84.36	4116309
2007-07-25	84.49	84.99	82.61	84.75	4143471
2007-07-26	83.91	83.91	78.81	82.00	5626052
2007-07-27	81.01	82.34	79.10	80.77	5561100
2007-07-30	80.95	81.99	79.97	81.12	3512500
2007-07-31	83.01	83.44	80.73	80.84	3652800
2007-08-01	80.84	81.75	78.44	81.21	4470403
2007-08-02	81.49	82.18	79.50	80.78	3533900
2007-08-03	80.01	81.01	78.10	78.10	4455900
2007-08-06	78.01	78.59	75.71	78.40	5344800
2007-08-07	76.65	80.67	76.09	79.69	4067900
2007-08-08	80.29	82.05	79.67	81.19	5190310
2007-08-09	80.11	82.67	79.60	81.46	5374568
2007-08-10	81.11	82.08	78.75	81.48	3588200
2007-08-13	81.80	82.60	80.69	80.84	2793000
2007-08-14	81.67	81.77	79.37	79.45	2705500
2007-08-15	79.00	80.06	76.40	76.62	4519964
2007-08-16	74.90	76.85	72.61	75.21	6573600
2007-08-17	77.95	78.36	75.00	76.71	4867600
2007-08-20	76.54	76.85	74.98	76.04	3840500
2007-08-21	75.48	76.48	74.25	74.60	2990800
2007-08-22	75.39	75.73	73.86	74.39	4273700
2007-08-23	75.20	76.04	74.33	75.72	2628100
2007-08-24	75.03	76.70	75.00	76.32	2856000
2007-08-27	76.17	76.17	75.12	75.33	2651100
2007-08-28	74.76	75.01	73.41	73.59	3820000
2007-08-29	74.05	75.53	73.65	75.46	3505800
2007-08-30	75.45	77.16	75.00	76.27	3547600
2007-08-31	77.26	78.09	77.05	77.38	2645200
2007-09-04	77.38	79.78	77.11	79.43	2318800
2007-09-05	79.08	79.81	78.14	79.24	3502970
2007-09-06	79.26	80.66	79.26	80.40	2088462
2007-09-07	79.41	79.41	77.91	78.79	2286300
2007-09-10	78.38	79.42	76.76	79.07	3020087
2007-09-11	79.20	80.47	78.62	80.25	2788200
2007-09-12	81.40	82.69	80.86	82.17	3649848
2007-09-13	82.36	82.66	81.35	81.98	2710687
2007-09-14	81.18	83.50	81.02	83.19	3169500
2007-09-17	83.23	84.95	83.13	84.20	3100146
2007-09-18	85.79	87.27	82.98	86.89	3904322
2007-09-19	88.05	88.50	86.98	88.15	5037600
2007-09-20	88.00	89.00	87.65	88.81	3433520
2007-09-21	89.74	89.85	88.80	88.80	3083386
2007-09-24	88.70	89.00	87.28	87.73	2304269
2007-09-25	87.00	88.00	85.63	87.89	3415600
2007-09-26	88.57	88.90	86.89	88.16	2239930
2007-09-27	88.92	90.84	88.87	90.54	2930000
2007-09-28	90.73	91.25	89.81	90.06	2315100
2007-10-01	89.43	92.11	89.43	91.96	2290500
2007-10-02	91.09	91.61	89.60	90.61	3266600
2007-10-03	90.69	91.50	88.75	89.44	2270300
2007-10-04	88.81	89.95	87.44	89.66	2798200
2007-10-05	89.05	90.26	88.59	90.10	2059700
2007-10-08	90.10	90.10	88.54	89.16	1522700
2007-10-09	89.18	92.22	89.18	92.22	4167400
2007-10-10	91.51	93.34	91.12	92.85	2269900
2007-10-11	93.63	96.25	91.74	93.76	3587400
2007-10-12	93.76	95.62	93.43	95.00	1974500
2007-10-15	96.66	97.05	95.47	95.90	2454600
2007-10-16	96.43	97.43	95.74	96.77	3199723
2007-10-17	97.25	97.43	94.80	95.55	4114900
2007-10-18	95.40	97.15	95.00	97.09	2587446
2007-10-19	96.77	97.98	93.13	93.34	4233750
2007-10-22	92.17	92.74	90.11	91.37	3876934
2007-10-23	91.60	92.84	89.63	91.40	3624600
2007-10-24	90.22	93.25	90.14	93.10	3263700
2007-10-25	94.00	94.42	93.20	94.03	4423346
2007-10-26	96.86	98.59	95.79	97.45	4035700
2007-10-29	98.20	103.38	98.01	101.85	6018654
2007-10-30	100.46	100.74	98.60	99.01	4056300
2007-10-31	100.00	104.19	99.25	103.81	5210229
2007-11-01	102.90	102.90	99.08	99.18	5375548
2007-11-02	101.85	104.02	100.80	103.82	6465050
2007-11-05	103.00	103.50	100.41	102.28	3189840
2007-11-06	103.09	106.11	103.09	105.96	3377894
2007-11-07	106.22	107.73	103.25	103.25	4265386
2007-11-08	104.78	107.60	101.47	104.72	4997983
2007-11-09	103.22	104.38	101.95	102.82	3392624
2007-11-12	100.05	101.00	96.44	96.48	4634335
2007-11-13	99.26	99.75	95.27	99.14	4985914
2007-11-14	101.00	101.90	99.00	99.22	2944513
2007-11-15	99.12	99.72	96.00	97.20	3486983
2007-11-16	99.55	99.95	97.32	99.40	3446963
2007-11-19	99.50	100.80	98.58	99.49	3999549
2007-11-20	99.85	102.67	99.71	101.94	3922414
2007-11-21	101.30	102.11	98.99	98.99	3552109
2007-11-23	100.65	101.75	98.62	101.60	1159784
2007-11-26	101.75	102.60	98.74	98.78	3058586
2007-11-27	96.85	97.67	94.64	96.73	3959492
2007-11-28	97.26	97.99	95.42	97.65	4318990
2007-11-29	97.65	99.25	96.81	98.00	2988720
2007-11-30	98.98	99.08	95.66	96.79	4475223
2007-12-03	96.00	97.39	94.46	96.28	3931969
2007-12-04	96.86	96.86	95.25	95.62	3310406
2007-12-05	96.70	99.04	96.70	98.38	3134485
2007-12-06	98.09	100.46	97.01	99.98	3540608
2007-12-07	100.08	100.67	98.56	99.44	2236827
2007-12-10	99.92	101.53	99.68	101.49	2453471
2007-12-11	102.00	104.00	99.46	99.88	3262484
2007-12-12	101.91	105.39	101.91	104.87	4942710
2007-12-13	104.55	106.31	103.65	106.07	3850475
2007-12-14	104.58	107.19	104.58	104.89	3565220
2007-12-17	104.23	104.75	100.89	101.03	2793376
2007-12-18	103.46	103.74	101.39	102.90	2720350
2007-12-19	103.39	104.22	102.40	103.49	2282888
2007-12-20	104.04	105.15	103.81	105.13	2116637
2007-12-21	105.38	108.43	105.38	108.14	3777077
2007-12-24	108.01	108.60	106.96	108.03	616463
2007-12-26	107.45	108.45	107.32	107.37	1574406
2007-12-27	106.82	108.82	106.25	106.69	2305704
2007-12-28	108.28	109.32	107.08	108.45	1877585
2007-12-31	107.89	108.62	107.05	107.54	1654304
2008-01-02	108.53	111.78	108.53	110.31	3865905
2008-01-03	110.46	112.00	109.57	110.59	2918194
2008-01-04	108.19	112.49	107.19	107.39	3254140
2008-01-07	108.27	109.06	104.16	105.63	3088174
2008-01-08	105.58	107.75	102.67	103.14	2961866
2008-01-09	102.51	107.75	102.21	107.68	4864213
2008-01-10	105.04	106.97	104.64	106.04	3304420
2008-01-11	104.86	107.08	104.24	104.92	2013290
2008-01-14	106.99	108.74	105.59	108.56	2982808
2008-01-15	107.86	107.86	104.60	104.65	2960362
2008-01-16	102.05	104.36	99.31	99.65	5172256
2008-01-17	100.00	101.50	94.38	94.89	4711766
2008-01-18	93.94	97.46	92.59	95.84	4700665
2008-01-22	88.61	94.64	88.28	92.58	5478147
2008-01-23	90.21	91.33	84.52	91.33	6913761
2008-01-24	91.50	95.01	91.50	93.02	5759726
2008-01-25	95.29	96.32	91.57	92.58	3883931
2008-01-28	92.52	94.50	91.69	94.16	3370411
2008-01-29	94.94	95.11	93.21	93.82	2607782
2008-01-30	93.60	96.41	92.53	94.15	3607389
2008-01-31	93.83	96.16	91.60	95.21	4403185
2008-02-01	96.49	98.74	95.57	98.47	3956361
2008-02-04	98.49	99.73	97.40	98.48	2302655
2008-02-05	96.93	97.61	95.00	95.30	2823422
2008-02-06	96.00	97.39	94.32	94.93	3020915
2008-02-07	97.73	98.82	92.50	97.77	5454172
2008-02-08	98.73	101.04	98.09	100.63	3705762
2008-02-11	101.20	103.56	99.95	103.53	4086756
2008-02-12	104.29	105.81	103.40	104.80	4423090
2008-02-13	105.81	108.37	104.74	108.22	4880456
2008-02-14	108.89	109.48	106.72	106.85	3770637
2008-02-15	105.75	107.10	104.45	106.19	3109846
2008-02-19	108.87	110.50	108.00	108.44	4248636
2008-02-20	108.00	111.94	106.44	111.78	3646171
2008-02-21	112.07	112.34	108.72	108.79	4064206
2008-02-22	109.54	110.34	106.84	109.71	3524583
2008-02-25	109.99	114.00	109.65	113.63	3989387
2008-02-26	113.32	115.21	111.56	114.63	3985082
2008-02-27	114.55	115.23	113.14	113.55	2652977
2008-02-28	113.68	119.48	113.61	119.40	6369045
2008-02-29	119.13	119.17	113.84	114.71	4531648
2008-03-03	114.45	117.93	114.12	116.42	4062971
2008-03-04	116.99	117.07	112.70	114.69	4645135
2008-03-05	115.95	116.14	113.98	115.86	4409055
2008-03-06	116.43	117.87	114.58	115.77	4997548
2008-03-07	115.08	117.92	114.45	116.22	5874553
2008-03-10	116.97	118.30	114.53	115.35	5066812
2008-03-11	116.52	119.25	115.48	118.87	4280269
2008-03-12	119.25	119.96	116.56	117.62	3130423
2008-03-13	116.82	120.56	115.00	119.86	4727286
2008-03-14	120.51	120.51	115.49	117.46	4537241
2008-03-17	114.51	116.00	111.44	113.86	4922753
2008-03-18	116.62	118.27	115.03	118.27	3838883
2008-03-19	117.67	117.79	109.15	110.15	5151223
2008-03-20	107.51	110.15	103.50	107.75	5718452
2008-03-24	108.02	111.22	107.04	110.06	3093876
2008-03-25	110.50	113.44	110.28	112.94	2767506
2008-03-26	115.01	120.44	114.75	119.75	6448801
2008-03-27	119.75	122.34	119.06	119.19	4450506
2008-03-28	119.84	122.11	118.00	119.05	3896299
2008-03-31	119.75	121.80	118.28	120.82	4454005
2008-04-01	121.00	121.16	117.65	120.87	5358852
2008-04-02	121.22	123.54	118.88	122.39	3239023
2008-04-03	121.88	125.00	121.70	123.18	3858022
2008-04-04	124.00	127.73	123.60	126.41	3532893
2008-04-07	129.68	131.45	127.29	128.60	5315828
2008-04-08	128.85	131.59	127.60	130.00	3847372
2008-04-09	132.00	135.34	130.49	133.89	6393580
2008-04-10	134.54	135.19	132.11	134.26	4796047
2008-04-11	132.39	134.42	131.59	131.93	2923709
2008-04-14	131.07	136.81	131.07	136.44	3564868
2008-04-15	138.48	138.48	133.96	136.10	3476167
2008-04-16	137.30	140.91	136.16	140.70	4400567
2008-04-17	138.74	140.95	137.91	139.01	3799545
2008-04-18	138.85	142.57	138.32	142.51	4278062
2008-04-21	143.28	143.67	139.74	141.15	4382977
2008-04-22	141.72	142.99	140.55	141.60	4839696
2008-04-23	141.70	141.80	137.85	138.93	3659835
2008-04-24	137.27	137.99	133.04	133.34	4869948
2008-04-25	134.11	137.80	134.11	137.80	4699857
2008-04-28	138.98	141.42	137.45	137.90	3296194
2008-04-29	136.00	136.71	131.70	132.68	3294695
2008-04-30	133.25	136.72	132.03	134.68	3768870
2008-05-01	131.02	131.67	122.48	126.41	8297204
2008-05-02	127.06	129.01	125.50	128.81	4561117
2008-05-05	129.12	133.78	129.12	131.33	4278801
2008-05-06	132.73	138.71	132.08	137.66	5926189
2008-05-07	139.22	139.50	135.27	135.83	4337943
2008-05-08	136.22	138.35	135.02	138.18	3861899
2008-05-09	138.09	138.65	133.65	135.67	3607476
2008-05-12	133.60	134.50	131.35	134.05	4251075
2008-05-13	135.01	140.00	134.05	139.30	5817278
2008-05-14	139.74	140.30	134.67	135.04	6770432
2008-05-15	136.81	138.22	133.54	136.16	7039756
2008-05-16	138.52	143.49	138.22	143.49	6777211
2008-05-19	145.00	146.45	142.79	144.22	4916898
2008-05-20	145.50	147.90	144.26	146.80	4708990
2008-05-21	147.33	149.23	144.44	144.75	6462847
2008-05-22	145.50	147.49	142.32	143.90	4904296
2008-05-23	145.70	145.90	137.51	139.41	5166108
2008-05-27	138.99	138.99	135.05	135.85	4766279
2008-05-28	135.00	139.03	133.42	138.97	4712742
2008-05-29	138.14	138.14	132.88	133.16	4637554
2008-05-30	134.00	135.64	132.40	134.06	4585888
2008-06-02	133.54	138.10	133.54	136.00	3780300
2008-06-03	136.44	136.44	130.91	130.91	5001103
2008-06-04	129.60	133.83	128.54	130.15	5963194
2008-06-05	130.86	135.44	129.86	135.40	4560718
2008-06-06	137.40	139.60	133.90	133.90	6587284
2008-06-09	135.46	142.35	135.25	141.99	6126856
2008-06-10	141.00	141.94	134.91	137.20	5586678
2008-06-11	138.51	141.15	137.21	140.00	4435692
2008-06-12	139.73	140.06	136.93	137.43	5331458
2008-06-13	137.70	139.68	136.06	138.46	3923903
2008-06-16	140.49	142.00	137.12	137.43	3795310
2008-06-17	137.85	141.95	136.79	141.27	4590843
2008-06-18	141.99	141.99	137.03	139.67	5286477
2008-06-19	140.46	143.23	137.15	137.45	5993707
2008-06-20	139.75	140.25	135.71	136.93	4465083
2008-06-23	136.07	143.93	136.07	143.93	4285321
2008-06-24	142.27	143.12	136.69	137.04	5036792
2008-06-25	137.50	137.99	130.04	132.66	6496049
2008-06-26	134.34	137.06	132.00	134.40	6397688
2008-06-27	136.21	137.79	134.83	137.10	4148924
2008-06-30	138.50	139.99	136.46	139.00	5211755
2008-07-01	139.40	142.42	139.21	142.10	4756885
2008-07-02	142.50	145.00	134.40	134.43	5461524
2008-07-03	134.63	136.00	130.41	133.19	3616953
2008-07-07	130.88	133.18	126.16	127.57	6102784
2008-07-08	125.47	125.74	118.25	122.87	8975196
2008-07-09	123.56	124.73	116.57	116.96	6999012
2008-07-10	118.00	122.50	116.66	122.43	6284969
2008-07-11	123.39	126.79	121.93	124.59	5197878
2008-07-14	126.40	126.60	122.52	124.93	3447670
2008-07-15	124.18	125.15	117.87	117.94	5522119
2008-07-16	117.20	119.41	112.18	114.46	6750809
2008-07-17	114.01	116.24	107.38	111.12	9247929
2008-07-18	111.00	114.53	109.75	110.94	6850451
2008-07-21	112.04	116.00	110.39	115.76	4928659
2008-07-22	114.17	116.50	111.62	114.42	6785897
2008-07-23	114.21	115.50	108.06	108.76	7498254
2008-07-24	109.56	111.58	105.01	108.87	7385985
2008-07-25	109.00	111.97	107.74	109.60	5211374
2008-07-28	112.38	114.00	110.45	111.50	4323179
2008-07-29	111.20	111.52	105.23	107.63	5323956
2008-07-30	107.08	117.45	106.15	116.56	7335305
2008-07-31	120.22	121.27	111.17	112.17	7254922
2008-08-01	113.63	118.22	112.77	113.74	5686619
2008-08-04	114.13	114.36	105.65	106.72	6009870
2008-08-05	105.14	107.84	104.10	106.88	5798555
2008-08-06	107.76	110.91	107.35	110.81	4425098
2008-08-07	112.59	113.31	108.72	108.78	5486722
2008-08-08	106.56	107.17	103.46	105.21	6719197
2008-08-11	105.14	106.02	100.44	103.73	5760300
2008-08-12	104.90	105.48	102.20	104.10	7179411
2008-08-13	104.68	111.41	104.42	110.69	5643947
2008-08-14	111.05	113.00	107.93	110.62	4572869
2008-08-15	109.50	109.50	104.81	106.74	5122874
2008-08-18	107.75	109.32	104.63	105.27	3639462
2008-08-19	106.00	110.44	105.25	110.17	4251722
2008-08-20	111.54	115.37	110.30	114.49	6763719
2008-08-21	116.99	117.64	113.87	115.89	4952221
2008-08-22	114.64	114.64	109.90	111.57	3546746
2008-08-25	111.27	113.23	109.71	112.63	3895705
2008-08-26	114.31	117.16	114.10	115.76	3799450
2008-08-27	118.20	119.84	116.35	117.24	3952699
2008-08-28	118.22	118.59	112.19	114.36	4612676
2008-08-29	115.81	116.10	113.97	114.38	3813665
2008-09-02	111.00	111.00	105.73	106.34	7161305
2008-09-03	105.84	108.15	104.13	107.48	6462231
2008-09-04	107.37	110.98	105.66	110.03	7232003
2008-09-05	110.04	112.11	107.92	111.43	6165097
2008-09-08	113.22	113.38	107.92	109.77	5652386
2008-09-09	107.41	108.85	100.40	100.55	8154402
2008-09-10	102.19	106.74	100.99	105.36	6345264
2008-09-11	104.38	109.92	102.62	109.01	5896081
2008-09-12	109.58	113.66	108.31	112.39	4388363
2008-09-15	106.83	108.65	103.02	104.39	5742017
2008-09-16	100.50	109.42	98.49	108.84	6605093
2008-09-17	108.99	111.88	103.59	106.58	6714437
2008-09-18	108.40	115.00	107.48	113.19	7137189
2008-09-19	120.01	124.79	116.50	121.15	7959671
2008-09-22	120.90	121.72	115.95	116.13	5782070
2008-09-23	116.34	118.61	112.87	113.41	3730361
2008-09-24	114.32	115.94	111.91	112.59	2808089
2008-09-25	112.99	115.65	111.35	114.73	3687504
2008-09-26	110.43	112.50	106.04	109.88	3750041
2008-09-29	105.46	106.00	94.82	98.87	6561440
2008-09-30	101.17	105.55	100.54	104.28	5059755
2008-10-01	102.42	103.17	97.59	100.15	4778044
2008-10-02	98.00	98.60	90.37	91.26	5580761
2008-10-03	91.64	97.85	89.81	90.48	5504621
2008-10-06	87.01	87.75	78.27	86.46	8554067
2008-10-07	88.51	90.46	79.87	80.10	6217490
2008-10-08	76.70	85.20	73.51	80.45	9310620
2008-10-09	81.81	83.77	71.80	71.80	6272363
2008-10-10	68.45	71.75	58.00	66.80	14691395
2008-10-13	70.02	81.66	69.87	81.04	6901748
2008-10-14	84.58	89.71	75.87	79.84	9847408
2008-10-15	77.22	77.35	64.06	65.28	8863566
2008-10-16	66.51	75.98	64.01	75.66	10646677
2008-10-17	72.33	81.81	71.05	73.88	8477422
2008-10-20	76.61	81.98	76.50	81.39	7269990
2008-10-21	79.12	82.77	76.29	79.14	6716039
2008-10-22	74.17	75.85	67.00	69.49	6447456
2008-10-23	71.10	74.40	67.50	73.33	7499538
2008-10-24	64.56	71.87	64.50	69.70	6897424
2008-10-27	68.90	70.45	63.70	64.36	6888520
2008-10-28	67.01	72.03	64.07	71.50	6270007
2008-10-29	72.87	78.87	72.00	74.81	8064319
2008-10-30	77.71	79.92	72.86	78.95	6159298
2008-10-31	77.52	85.98	76.68	82.33	6013601
2008-11-03	81.14	82.39	77.01	79.28	4833086
2008-11-04	82.32	84.52	80.83	83.20	5340663
2008-11-05	80.34	84.18	78.56	80.42	5194376
2008-11-06	78.87	80.29	74.00	74.94	4503746
2008-11-07	75.67	77.72	74.00	76.99	3301378
2008-11-10	80.07	81.49	77.53	78.55	4208697
2008-11-11	75.99	78.32	73.52	75.98	4356324
2008-11-12	74.00	74.48	70.20	70.65	4899725
2008-11-13	71.36	80.45	69.73	80.29	9396877
2008-11-14	78.02	81.39	75.79	76.04	4561384
2008-11-17	75.35	78.30	73.91	74.36	4573907
2008-11-18	75.39	77.10	72.31	75.69	4620673
2008-11-19	75.85	77.27	71.44	72.19	6016233
2008-11-20	70.08	70.29	61.02	61.55	8162585
2008-11-21	63.85	68.62	62.08	68.07	7612092
2008-11-24	70.09	74.85	68.57	72.99	6248464
2008-11-25	73.52	74.19	70.75	73.67	4591297
2008-11-26	73.17	78.54	72.18	78.33	5042302
2008-11-28	77.02	78.00	74.07	77.30	2284075
2008-12-01	74.00	74.21	69.01	69.46	5161559
2008-12-02	71.83	72.57	68.63	71.49	5198621
2008-12-03	69.77	72.94	68.51	72.52	4809832
2008-12-04	69.80	71.82	63.95	65.50	5390197
2008-12-05	63.23	63.94	57.11	62.61	8389414
2008-12-08	66.10	69.20	65.16	67.29	6189866
2008-12-09	65.83	69.96	65.00	68.19	4885981
2008-12-10	69.84	75.16	69.70	74.16	5905958
2008-12-11	75.32	77.29	72.01	72.94	5753560
2008-12-12	69.90	72.77	68.76	71.54	4514991
2008-12-15	74.24	75.14	70.05	71.84	5268195
2008-12-16	72.97	75.00	71.52	74.60	4347312
2008-12-17	73.58	76.39	72.51	74.02	4301938
2008-12-18	73.33	73.40	68.61	69.81	4970259
2008-12-19	69.23	75.12	69.23	74.57	6652934
2008-12-22	73.58	75.82	69.59	70.99	4367967
2008-12-23	72.00	73.40	69.60	70.66	3579852
2008-12-24	69.05	70.39	68.64	70.17	1555992
2008-12-26	71.99	71.99	69.82	71.32	1784284
2008-12-29	73.67	74.04	71.05	72.99	2798009
2008-12-30	72.77	73.77	71.11	73.64	2914602
2008-12-31	72.12	75.99	72.12	74.53	2837391
2009-01-02	74.84	80.00	74.84	79.26	3692629
2009-01-05	78.90	85.32	78.63	83.05	7141187
2009-01-06	84.98	88.07	84.07	85.68	8222343
2009-01-07	83.75	84.75	80.90	83.71	5669048
2009-01-08	83.26	85.00	80.36	82.10	5931834
2009-01-09	82.15	83.19	78.84	80.62	4497777
2009-01-12	79.22	79.48	74.26	75.22	5465922
2009-01-13	75.00	76.81	74.16	76.42	6794820
2009-01-14	75.00	75.29	71.25	73.28	6270521
2009-01-15	72.91	74.68	69.83	74.23	6587894
2009-01-16	75.62	77.15	72.41	74.49	6317335
2009-01-20	73.15	75.34	69.76	70.10	5057366
2009-01-21	71.97	74.98	70.67	74.80	5828926
2009-01-22	73.01	75.93	72.20	73.72	6655521
2009-01-23	71.85	77.27	71.50	75.95	5501868
2009-01-26	76.22	80.48	76.07	78.33	5385786
2009-01-27	77.86	77.99	75.45	76.82	4396349
2009-01-28	78.20	79.00	75.94	78.62	5980318
2009-01-29	76.80	78.34	76.01	77.32	5269094
2009-01-30	79.00	79.37	74.40	75.00	5670860
2009-02-02	72.59	74.74	72.50	73.59	5065336
2009-02-03	74.29	75.95	73.30	75.53	5239661
2009-02-04	75.94	78.02	75.10	76.03	6189733
2009-02-05	75.35	78.22	73.95	77.92	5878653
2009-02-06	76.70	79.37	76.00	78.74	4105688
2009-02-09	77.39	80.29	77.03	79.39	4533961
2009-02-10	80.01	80.70	74.29	75.21	6675507
2009-02-11	75.64	76.77	71.24	72.84	6056427
2009-02-12	71.55	73.60	70.60	73.11	4700873
2009-02-13	72.63	74.94	72.63	73.30	3644703
2009-02-17	71.47	71.47	68.00	68.15	6298301
2009-02-18	68.81	69.27	66.00	67.09	5764244
2009-02-19	65.80	67.88	65.77	66.67	6477868
2009-02-20	65.34	65.91	61.70	63.84	6859895
2009-02-23	65.15	65.23	59.42	59.50	5203918
2009-02-24	59.69	61.21	58.84	60.52	8044125
2009-02-25	60.19	61.83	58.30	59.70	6508015
2009-02-26	60.59	62.55	59.81	59.83	4968554
2009-02-27	58.13	61.11	57.48	59.09	6089762
2009-03-02	57.98	58.58	52.09	52.35	7946206
2009-03-03	53.22	54.89	52.22	52.88	7264889
2009-03-04	54.53	57.54	54.28	56.38	7654658
2009-03-05	55.11	57.42	53.57	54.30	6191594
2009-03-06	54.93	56.19	51.66	53.46	6752955
2009-03-09	52.57	54.31	51.03	51.38	6374581
2009-03-10	52.22	55.48	52.22	54.56	5829774
2009-03-11	54.20	57.58	53.95	56.64	6139444
2009-03-12	57.00	59.97	57.00	59.75	5988376
2009-03-13	60.00	61.26	59.23	60.94	5641046
2009-03-16	60.82	64.50	59.80	62.23	6626268
2009-03-17	62.18	64.69	61.09	64.62	6043987
2009-03-18	63.29	65.80	61.25	64.91	6130472
2009-03-19	66.76	70.29	66.50	67.24	6538631
2009-03-20	67.72	68.10	64.52	64.86	4721497
2009-03-23	66.79	70.65	66.43	70.65	5323966
2009-03-24	68.65	69.80	67.27	68.25	3777295
2009-03-25	68.53	69.13	65.61	67.60	4936819
2009-03-26	68.59	70.23	66.68	68.31	4790920
2009-03-27	66.52	67.00	64.68	65.97	3828474
2009-03-30	63.96	64.07	62.00	63.46	3942451
2009-03-31	64.33	65.50	63.80	64.09	3754673
2009-04-01	62.12	66.61	62.12	66.07	4085958
2009-04-02	68.50	69.50	67.64	67.92	5214516
2009-04-03	67.85	69.32	66.90	68.00	4759273
2009-04-06	66.96	67.13	64.84	65.90	3514908
2009-04-07	64.61	65.09	62.50	62.73	3657923
2009-04-08	62.90	65.74	61.60	65.47	4116424
2009-04-09	67.50	69.17	67.15	68.92	4535728
2009-04-13	67.35	70.16	66.48	69.48	3678574
2009-04-14	68.92	69.89	67.22	68.15	4855488
2009-04-15	67.60	68.36	65.72	67.32	4102030
2009-04-16	67.78	68.46	65.91	68.01	3252703
2009-04-17	68.01	69.79	68.00	69.09	3659534
2009-04-20	67.43	67.43	65.05	65.38	3527090
2009-04-21	64.48	66.22	63.21	66.05	3709480
2009-04-22	65.01	67.13	64.68	65.64	2637463
2009-04-23	66.45	67.42	65.79	67.26	3544572
2009-04-24	68.09	69.35	68.09	69.08	3708051
2009-04-27	67.28	68.96	66.76	68.15	2629625
2009-04-28	67.31	68.86	66.61	68.05	2977481
2009-04-29	68.72	70.77	68.32	69.83	3418253
2009-04-30	72.01	74.39	71.39	72.86	7132083
2009-05-01	73.20	77.89	72.70	76.97	4856498
2009-05-04	77.35	80.19	77.14	80.19	4746048
2009-05-05	79.24	80.15	76.89	79.34	4642729
2009-05-06	81.25	83.35	80.40	82.55	4968493
2009-05-07	83.67	85.72	80.14	81.46	6048381
2009-05-08	82.50	85.88	82.15	84.89	4660754
2009-05-11	83.07	83.09	80.42	81.84	3804877
2009-05-12	83.52	83.52	79.22	81.43	4381325
2009-05-13	80.05	80.57	77.27	78.00	3628932
2009-05-14	77.31	79.62	76.37	78.63	3603646
2009-05-15	78.16	79.00	76.04	76.61	3233779
2009-05-18	78.12	79.59	78.09	79.21	3310119
2009-05-19	79.01	80.62	78.22	79.34	2988207
2009-05-20	80.72	83.47	80.12	80.80	4661260
2009-05-21	79.51	79.51	76.77	78.25	3962758
2009-05-22	78.59	79.45	77.72	77.83	2301002
2009-05-26	76.85	79.88	75.55	79.56	3084981
2009-05-27	79.82	81.56	79.32	79.57	3266260
2009-05-28	79.56	83.70	79.56	83.02	4359599
2009-05-29	84.84	85.00	83.18	84.26	3560303
2009-06-01	85.84	87.04	85.42	86.00	4317458
2009-06-02	85.58	85.98	84.12	85.57	3222693
2009-06-03	84.79	84.79	81.20	82.34	3973561
2009-06-04	83.70	84.14	81.89	83.28	3910244
2009-06-05	83.94	84.49	81.42	82.26	3499310
2009-06-08	81.27	83.69	81.06	83.04	2963252
2009-06-09	84.25	84.51	82.52	83.70	3355550
2009-06-10	85.18	85.18	82.63	83.99	3421009
2009-06-11	84.31	86.71	83.89	85.34	3946552
2009-06-12	84.33	84.92	83.43	84.20	2649488
2009-06-15	83.26	83.50	80.93	82.02	3936523
2009-06-16	83.42	83.42	79.76	80.41	3611882
2009-06-17	79.87	80.22	77.54	78.89	4491253
2009-06-18	78.96	79.85	77.52	77.89	4452118
2009-06-19	78.97	79.11	75.00	75.34	5664474
2009-06-22	73.47	73.78	70.93	71.00	5025605
2009-06-23	71.47	72.57	70.33	71.22	6373750
2009-06-24	71.72	73.61	70.90	71.44	4148272
2009-06-25	71.32	74.01	70.98	73.21	4081073
2009-06-26	72.99	73.38	72.04	72.22	3730122
2009-06-29	73.43	73.69	72.04	72.53	2845720
2009-06-30	72.60	73.81	70.88	72.15	3674785
2009-07-01	72.83	73.74	70.90	71.09	3590377
2009-07-02	69.87	70.16	68.68	69.00	4242116
2009-07-06	67.25	67.61	65.58	67.51	4113668
2009-07-07	67.89	67.89	66.20	66.39	4122369
2009-07-08	66.56	67.89	65.02	66.12	6431405
2009-07-09	67.94	69.49	67.27	69.08	5408776
2009-07-10	67.57	68.49	66.88	68.05	3509070
2009-07-13	68.10	69.37	66.59	69.27	3429465
2009-07-14	70.00	71.33	69.90	71.15	4137823
2009-07-15	72.41	74.96	72.30	74.57	5780728
2009-07-16	73.30	75.78	73.01	75.32	3432955
2009-07-17	75.17	76.41	74.42	75.50	3493652
2009-07-20	76.20	77.67	75.84	77.45	3574887
2009-07-21	78.26	78.45	76.05	77.58	3467599
2009-07-22	76.74	77.24	75.74	76.39	3116275
2009-07-23	76.43	79.42	76.43	79.27	3259840
2009-07-24	78.47	79.75	78.25	79.75	2168450
2009-07-27	80.00	80.07	78.61	80.03	2338576
2009-07-28	78.49	78.78	76.70	78.56	3251522
2009-07-29	76.87	77.99	75.53	77.92	4484366
2009-07-30	80.99	82.93	80.59	82.29	5517968
2009-07-31	81.43	84.97	81.42	83.95	4732754
2009-08-03	85.23	87.34	85.04	86.59	4144646
2009-08-04	86.04	88.15	85.23	87.56	3962976
2009-08-05	87.57	88.30	86.63	87.12	4553883
2009-08-06	87.56	87.56	85.76	86.80	3342497
2009-08-07	87.55	88.41	86.52	87.06	3900533
2009-08-10	86.86	88.46	86.01	88.40	3010171
2009-08-11	88.15	88.15	85.85	86.20	2493127
2009-08-12	85.81	88.10	85.81	87.25	2512603
2009-08-13	88.28	88.62	86.50	87.93	2729926
2009-08-14	87.63	87.90	85.73	86.91	1861092
2009-08-17	85.00	85.10	83.27	84.05	2462790
2009-08-18	84.29	86.39	84.01	85.80	2659874
2009-08-19	84.21	87.96	84.21	86.77	2733351
2009-08-20	86.78	87.46	85.77	85.86	3358605
2009-08-21	86.86	89.09	86.12	88.87	3640439
2009-08-24	89.89	90.36	87.93	88.36	2929410
2009-08-25	88.67	89.24	85.81	86.26	2948806
2009-08-26	85.53	86.38	84.38	85.74	3232078
2009-08-27	84.80	86.86	84.00	86.44	2825931
2009-08-28	86.97	87.63	85.69	87.30	2865942
2009-08-31	85.80	85.98	84.25	84.95	2532795
2009-09-01	83.98	85.74	83.08	83.35	2934329
2009-09-02	83.22	83.98	82.54	83.16	2612292
2009-09-03	83.61	84.11	82.30	83.13	3202410
2009-09-04	82.72	84.21	82.59	84.03	1804561
2009-09-08	86.02	87.14	85.58	86.16	3374244
2009-09-09	87.00	87.97	86.66	87.46	4037657
2009-09-10	87.78	90.17	87.25	89.91	3864361
2009-09-11	90.81	93.34	90.47	91.37	6662436
2009-09-14	90.35	91.95	90.14	91.38	3645078
2009-09-15	91.85	92.26	90.44	91.53	4847830
2009-09-16	92.35	94.93	91.85	94.65	4223529
2009-09-17	94.34	95.77	93.45	94.30	4876405
2009-09-18	94.68	94.94	93.28	94.19	3775997
2009-09-21	91.31	92.47	90.72	92.06	3147395
2009-09-22	93.60	93.60	92.31	93.11	3073922
2009-09-23	93.16	93.43	90.75	90.99	3069334
2009-09-24	91.72	92.34	90.62	91.52	4811046
2009-09-25	92.77	93.43	90.49	91.98	5030938
2009-09-28	91.85	93.05	91.45	92.70	3025632
2009-09-29	92.40	92.85	90.79	91.53	3608102
2009-09-30	92.30	93.00	90.50	91.83	4703154
2009-10-01	91.49	92.03	89.35	89.60	4646331
2009-10-02	88.51	90.90	88.06	89.95	3884377
2009-10-05	89.57	93.05	89.33	92.51	4234675
2009-10-06	93.85	97.36	93.73	96.50	6853848
2009-10-07	96.52	97.84	95.83	97.67	5167563
2009-10-08	97.53	100.84	97.03	100.52	5155062
2009-10-09	100.20	101.22	98.92	99.86	3309368
2009-10-12	101.31	101.73	98.94	99.33	3564407
2009-10-13	98.72	98.72	96.40	98.01	5168535
2009-10-14	99.19	100.44	98.75	99.91	3381851
2009-10-15	99.52	102.69	98.71	102.67	3886948
2009-10-16	102.25	103.07	100.75	102.75	3306786
2009-10-19	102.52	104.85	102.18	104.06	2305040
2009-10-20	104.50	104.92	102.23	104.14	2809993
2009-10-21	103.31	105.59	101.44	101.46	4443638
2009-10-22	101.14	102.48	99.26	102.08	3670244
2009-10-23	102.51	103.24	98.60	99.39	3876115
2009-10-26	99.92	101.74	97.46	97.83	2931828
2009-10-27	97.76	99.48	96.90	98.16	3074442
2009-10-28	97.18	97.20	93.56	93.85	3761273
2009-10-29	93.28	98.26	92.59	97.09	4685797
2009-10-30	96.72	97.48	93.00	94.12	4740295
2009-11-02	95.06	96.63	93.89	95.48	3777834
2009-11-03	94.26	98.14	93.65	97.73	4145854
2009-11-04	98.84	99.56	97.56	98.10	4305256
2009-11-05	98.75	99.65	97.95	99.04	3121793
2009-11-06	97.38	99.62	97.17	98.87	2652621
2009-11-09	100.02	101.05	99.79	100.82	3520251
2009-11-10	100.61	101.05	98.93	100.54	3143570
2009-11-11	101.27	101.55	99.84	100.63	1960435
2009-11-12	100.21	100.89	97.38	97.95	2439894
2009-11-13	97.74	98.48	96.48	98.14	2904926
2009-11-16	99.25	101.00	99.25	100.39	2741922
2009-11-17	99.41	100.96	99.22	100.62	2114766
2009-11-18	101.54	101.72	99.42	99.75	3332963
2009-11-19	99.01	99.13	96.16	97.07	2635068
2009-11-20	96.40	96.84	95.30	96.47	2498798
2009-11-23	98.28	99.42	97.30	97.77	1938965
2009-11-24	97.33	97.77	96.02	97.24	2436299
2009-11-25	97.79	98.22	96.61	97.95	2946101
2009-11-27	94.84	96.52	93.17	95.75	1974021
2009-11-30	95.22	96.56	94.54	95.28	2579606
2009-12-01	96.24	98.57	96.24	97.72	3625647
2009-12-02	97.24	97.95	96.10	96.37	1957781
2009-12-03	96.20	97.24	94.74	94.90	1991873
2009-12-04	95.78	97.35	93.67	94.20	3514293
2009-12-07	93.58	94.50	92.50	93.34	3742661
2009-12-08	92.84	93.24	91.90	92.52	3480479
2009-12-09	92.93	93.58	91.63	93.09	2924887
2009-12-10	93.59	95.08	93.37	94.95	3430042
2009-12-11	95.67	95.81	94.27	94.63	2939117
2009-12-14	96.94	98.94	96.94	98.50	3974779
2009-12-15	98.50	99.63	97.74	99.10	3417897
2009-12-16	99.79	101.83	99.50	101.35	3603266
2009-12-17	100.53	101.17	99.59	99.97	3457892
2009-12-18	101.40	101.64	99.37	99.86	3607239
2009-12-21	100.14	102.49	100.14	101.79	2369393
2009-12-22	102.06	104.10	102.02	103.60	2326248
2009-12-23	103.88	104.86	103.32	104.50	2006821
2009-12-24	104.75	105.46	104.53	104.89	477492
2009-12-28	105.45	106.46	104.41	105.13	1512395
2009-12-29	105.52	105.73	104.27	104.52	1587109
2009-12-30	103.88	104.49	103.34	104.22	1320189
2009-12-31	104.16	104.92	103.10	103.17	1477699
2010-01-04	104.94	106.46	104.53	105.87	2364857
2010-01-05	105.98	107.16	105.24	107.12	2464469
2010-01-06	106.78	108.92	106.17	108.80	2894446
2010-01-07	108.32	108.32	106.18	107.15	2412160
2010-01-08	106.12	106.80	104.89	106.59	4105976
2010-01-11	107.45	108.23	105.87	106.91	2352540
2010-01-12	105.39	106.42	104.76	105.29	3003004
2010-01-13	104.52	107.10	104.16	106.82	2485254
2010-01-14	107.08	107.70	106.42	107.40	1895984
2010-01-15	107.12	108.00	105.95	107.66	2443013
2010-01-19	107.08	108.60	106.44	108.40	2948227
2010-01-20	106.74	106.74	105.68	106.46	3187836
2010-01-21	107.32	107.44	104.74	105.06	4033731
2010-01-22	104.35	104.88	101.72	102.03	4450154
2010-01-25	102.81	104.96	102.56	104.00	3817343
2010-01-26	101.97	103.91	101.67	102.36	3363080
2010-01-27	102.23	103.06	99.88	101.40	3265430
2010-01-28	103.04	104.36	100.63	101.69	3319559
2010-01-29	102.93	103.14	98.08	98.77	3104213
2010-02-01	99.47	102.53	99.34	102.40	2500911
2010-02-02	102.42	104.94	101.78	104.63	2222278
2010-02-03	104.57	104.97	102.72	103.32	1696627
2010-02-04	102.19	102.59	98.72	98.88	2742737
2010-02-05	99.06	99.98	95.15	98.40	4142739
2010-02-08	98.27	99.13	96.88	97.19	2683256
2010-02-09	98.55	99.85	97.56	98.51	3843876
2010-02-10	98.03	99.15	96.32	98.55	4030204
2010-02-11	98.47	99.99	97.88	99.82	3911998
2010-02-12	98.61	99.90	98.00	99.58	2828090
2010-02-16	101.99	104.10	100.85	103.68	4322234
2010-02-17	103.96	104.63	102.94	103.57	3049607
2010-02-18	101.87	104.03	101.29	103.59	3296455
2010-02-19	103.09	105.32	102.50	105.01	3283448
2010-02-22	105.37	105.59	103.04	104.02	3323486
2010-02-23	103.30	104.16	101.82	102.46	4845589
2010-02-24	102.09	102.56	101.00	102.27	3820095
2010-02-25	100.85	103.33	100.07	103.14	2875064
2010-02-26	103.63	103.97	102.27	103.64	2375696
2010-03-01	104.01	105.38	103.71	105.03	2629101
2010-03-02	105.48	107.04	105.28	106.18	3197829
2010-03-03	106.36	106.97	105.29	106.01	3108689
2010-03-04	106.26	106.47	104.33	104.80	2678499
2010-03-05	105.63	107.46	105.58	107.41	2537841
2010-03-08	107.34	107.41	105.46	106.02	2327278
2010-03-09	105.26	106.76	105.26	106.21	1730149
2010-03-10	106.41	107.17	105.28	106.59	2501539
2010-03-11	106.25	107.31	105.81	106.94	2460734
2010-03-12	107.33	107.98	106.10	106.85	2691071
2010-03-15	105.19	105.51	102.70	104.32	3029360
2010-03-16	104.66	104.95	103.58	104.65	2948815
2010-03-17	105.45	106.65	105.14	106.18	2668222
2010-03-18	105.60	106.25	102.76	103.45	2952141
2010-03-19	103.82	104.46	100.63	101.68	3774229
2010-03-22	100.63	102.11	100.11	101.60	2894390
2010-03-23	102.32	103.53	102.00	103.26	3933209
2010-03-24	102.55	103.52	102.00	102.32	3191054
2010-03-25	103.51	103.67	98.97	99.07	4599036
2010-03-26	99.31	99.48	97.09	98.31	5131228
2010-03-29	98.98	100.20	98.59	99.80	4798031
2010-03-30	100.08	100.24	99.00	99.72	4022021
2010-03-31	100.19	102.35	99.95	101.50	3847859
2010-04-01	102.80	103.98	102.65	103.87	3331546
2010-04-05	104.23	106.55	103.55	106.21	3475154
2010-04-06	105.84	107.04	105.36	106.54	2227737
2010-04-07	106.00	106.55	104.66	105.47	3953867
2010-04-08	104.78	106.49	104.35	106.29	2835591
2010-04-09	106.63	107.38	106.08	106.76	2944294
2010-04-12	106.82	108.10	106.37	107.11	2723323
2010-04-13	107.00	107.00	105.33	106.79	2077087
2010-04-14	107.64	108.19	106.51	108.06	2111963
2010-04-15	103.94	107.29	103.75	106.67	9770007
2010-04-16	105.62	106.79	104.53	105.44	5418207
2010-04-19	104.09	105.60	103.85	105.18	2895406
2010-04-20	106.09	108.43	106.07	107.81	3356615
2010-04-21	108.11	108.48	107.08	108.06	2999022
2010-04-22	106.93	108.47	105.96	108.24	3203523
2010-04-23	107.91	109.99	106.70	109.87	3774759
2010-04-26	109.86	111.00	109.07	109.49	3466631
2010-04-27	108.97	109.25	105.50	105.86	3838696
2010-04-28	106.46	107.15	104.83	106.58	2877520
2010-04-29	107.10	107.45	102.22	102.92	7898604
2010-04-30	102.78	103.00	96.06	101.76	14487511
2010-05-03	101.88	105.55	101.15	104.55	5995791
2010-05-04	102.07	102.41	99.75	100.92	4989014
2010-05-05	99.31	100.81	98.00	99.30	4577596
2010-05-06	98.96	100.21	90.41	95.96	6583391
2010-05-07	95.96	96.90	92.02	93.53	7296124
2010-05-10	97.00	98.67	96.44	98.27	4365143
2010-05-11	97.02	98.87	96.19	96.66	4108820
2010-05-12	97.49	99.05	96.99	98.44	3633583
2010-05-13	98.28	98.44	96.25	96.46	4586319
2010-05-14	95.81	95.97	92.02	94.28	6058053
2010-05-17	94.81	95.49	93.15	95.19	7078660
2010-05-18	96.29	97.07	93.53	94.04	5645138
2010-05-19	93.54	94.59	91.20	93.26	5046875
2010-05-20	91.25	91.50	87.39	87.97	8413515
2010-05-21	86.07	90.55	85.16	89.58	6514383
2010-05-24	89.74	89.74	87.34	87.35	4140603
2010-05-25	84.79	88.24	83.55	88.04	4748900
2010-05-26	89.07	90.50	87.40	87.81	4644082
2010-05-27	90.40	91.97	90.05	91.84	6534386
2010-05-28	92.32	92.56	89.26	89.54	6664905
2010-06-01	87.90	89.15	85.24	85.42	6333423
2010-06-02	86.12	89.10	84.50	89.04	6384063
2010-06-03	90.13	90.60	86.60	89.60	10686605
2010-06-04	87.26	90.64	87.03	87.57	7082329
2010-06-07	88.56	89.68	85.82	86.03	6416495
2010-06-08	86.64	89.00	85.73	88.89	4734148
2010-06-09	90.43	92.73	88.44	88.84	5441174
2010-06-10	90.96	93.35	90.70	93.26	4079594
2010-06-11	92.48	93.74	91.78	93.64	3104392
2010-06-14	95.03	96.70	93.91	95.34	5008723
2010-06-15	95.82	98.41	95.82	98.20	4518829
2010-06-16	97.48	99.11	96.80	97.62	5599198
2010-06-17	98.15	98.23	95.78	97.19	3718225
2010-06-18	97.38	99.49	96.21	97.57	4534680
2010-06-21	99.59	99.96	94.95	95.55	4340855
2010-06-22	95.85	96.03	93.01	93.33	3984391
2010-06-23	93.14	93.25	90.86	92.21	4106695
2010-06-24	91.73	92.62	89.38	89.67	3688427
2010-06-25	90.67	90.88	88.55	89.92	5565875
2010-06-28	90.34	90.34	87.63	87.71	3927131
2010-06-29	85.96	86.13	84.00	84.51	4999917
2010-06-30	84.69	85.85	83.85	84.19	4914176
2010-07-01	83.76	85.11	81.94	83.70	5232412
2010-07-02	84.04	84.74	82.32	82.85	2714969
2010-07-06	84.59	84.71	82.17	82.89	4683034
2010-07-07	83.48	87.05	83.44	87.05	4644192
2010-07-08	88.27	88.27	86.28	87.40	3313035
2010-07-09	87.40	88.02	86.74	87.88	2758233
2010-07-12	86.75	86.75	84.20	85.07	6740995
2010-07-13	86.40	87.34	85.90	86.65	4190764
2010-07-14	86.41	87.23	85.62	86.83	2546450
2010-07-15	86.87	87.16	84.29	86.13	5286399
2010-07-16	85.67	85.67	82.38	82.75	5485194
2010-07-19	83.91	85.81	83.50	85.59	5180141
2010-07-20	84.46	88.62	84.46	88.28	4318040
2010-07-21	87.45	88.85	87.00	87.45	10297330
2010-07-22	88.73	90.12	87.80	89.28	7117454
2010-07-23	89.22	93.43	89.07	92.79	29232662
2010-07-26	94.46	95.60	93.50	95.50	8226694
2010-07-27	96.07	96.45	93.91	94.92	5501471
2010-07-28	94.49	95.42	93.61	94.37	3536541
2010-07-29	94.79	96.19	94.49	95.40	5126903
2010-07-30	94.07	96.26	93.80	95.58	4850233
2010-08-02	97.04	98.80	96.67	98.47	4229478
2010-08-03	98.18	98.62	97.13	98.02	3696747
2010-08-04	98.15	98.67	96.52	97.76	4428508
2010-08-05	97.10	97.85	96.20	97.55	3413739
2010-08-06	96.34	96.58	94.11	95.95	4642120
2010-08-09	96.31	96.82	95.23	96.22	2380254
2010-08-10	94.93	95.90	93.83	95.46	3558995
2010-08-11	93.50	93.76	92.03	92.33	3983230
2010-08-12	91.26	93.34	91.00	91.85	3960357
2010-08-13	91.68	92.58	91.06	91.26	2732928
2010-08-16	90.80	91.69	90.50	91.40	2662535
2010-08-17	92.35	93.50	92.01	93.00	3301748
2010-08-18	92.54	93.25	91.60	92.83	2690816
2010-08-19	92.49	92.83	91.17	91.75	3400209
2010-08-20	90.97	91.24	90.00	90.53	3396130
2010-08-23	90.90	91.18	89.35	89.46	3645078
2010-08-24	88.00	88.86	87.35	87.48	6400691
2010-08-25	86.85	87.06	85.35	86.66	5613350
2010-08-26	87.38	89.42	87.17	87.29	5175739
2010-08-27	87.88	90.14	86.60	89.97	3787245
2010-08-30	89.75	91.06	89.49	89.55	3309725
2010-08-31	89.05	90.31	88.70	89.85	3940713
2010-09-01	91.24	93.10	91.22	92.46	3450358
2010-09-02	92.64	92.64	87.58	91.30	15580334
2010-09-03	92.43	93.65	91.78	92.62	4538958
2010-09-07	92.04	92.33	90.31	90.36	3988859
2010-09-08	90.35	92.46	90.35	91.95	2846278
2010-09-09	93.49	93.61	91.90	92.71	3243517
2010-09-10	93.41	94.05	92.98	93.73	3502454
2010-09-13	94.71	94.99	93.96	94.60	2514081
2010-09-14	94.43	95.97	93.97	94.70	2887404
2010-09-15	94.04	94.59	93.26	94.23	2819971
2010-09-16	93.66	95.02	93.62	94.30	2328271
2010-09-17	94.74	95.22	92.57	94.48	3904074
2010-09-20	94.90	96.44	94.13	96.03	3076066
2010-09-21	95.90	96.81	95.08	96.07	3200290
2010-09-22	96.21	97.60	95.24	95.42	2122247
2010-09-23	94.52	96.03	94.13	94.99	2651394
2010-09-24	96.23	98.65	95.43	98.13	3463561
2010-09-27	98.16	98.75	97.54	97.56	1930164
2010-09-28	97.94	98.09	95.68	97.10	2455743
2010-09-29	96.79	98.61	96.66	98.03	2627359
2010-09-30	98.79	99.09	96.21	97.76	3196924
2010-10-01	98.98	99.38	97.43	98.28	4554333
2010-10-04	97.59	98.90	96.51	97.01	2780055
2010-10-05	98.24	99.17	97.55	98.90	3418385
2010-10-06	98.63	99.83	98.33	99.76	2611619
2010-10-07	100.17	100.80	98.52	99.65	2894295
2010-10-08	99.64	101.94	99.17	101.53	3151030
2010-10-11	101.58	102.69	101.22	102.01	2113921
2010-10-12	101.41	102.16	100.23	101.57	2522606
2010-10-13	102.42	103.79	101.64	103.29	3091116
2010-10-14	103.25	104.12	102.38	103.23	3154422
2010-10-15	104.10	104.22	102.74	104.14	3884663
2010-10-18	104.46	106.68	103.83	106.35	3786914
2010-10-19	104.05	104.80	101.32	102.28	5055908
2010-10-20	101.88	104.04	101.87	103.40	3175508
2010-10-21	103.67	103.85	102.16	102.97	2662005
2010-10-22	103.14	103.48	100.79	101.30	3506989
2010-10-25	102.16	103.41	101.01	101.07	2762772
2010-10-26	100.03	100.60	99.32	100.37	3311896
2010-10-27	99.41	100.63	98.31	100.51	2738128
2010-10-28	101.24	101.35	99.82	100.36	2139304
2010-10-29	99.93	101.30	99.76	101.02	1970752
2010-11-01	102.34	102.69	100.39	101.00	2134226
2010-11-02	102.07	103.94	101.39	103.12	2361354
2010-11-03	103.26	103.42	100.71	102.58	3494750
2010-11-04	105.18	109.24	105.18	107.79	6978914
2010-11-05	107.26	108.75	106.83	108.69	4445650
2010-11-08	108.13	110.26	107.91	109.51	3519652
2010-11-09	109.50	110.53	109.14	109.97	4656678
2010-11-10	110.12	110.38	108.94	110.25	6686920
2010-11-11	109.53	110.71	109.19	110.71	3003936
2010-11-12	109.08	110.73	108.44	109.51	3515430
2010-11-15	110.14	110.23	107.37	107.63	3843470
2010-11-16	106.79	106.79	104.35	105.26	3670917
2010-11-17	104.93	106.61	104.85	105.79	2653587
2010-11-18	107.13	108.73	106.71	108.22	2319956
2010-11-19	108.22	109.24	107.14	109.11	2782756
2010-11-22	108.67	109.17	106.55	108.34	1704243
2010-11-23	107.12	107.52	104.96	105.48	2376812
2010-11-24	106.66	108.69	106.62	108.46	2282436
2010-11-26	106.84	108.04	106.07	107.19	846428
2010-11-29	106.75	108.95	105.97	108.42	2488104
2010-11-30	107.20	108.70	106.93	107.64	2687429
2010-12-01	109.84	111.68	109.67	111.26	3082135
2010-12-02	111.62	114.62	111.50	114.38	2645876
2010-12-03	114.37	115.34	113.83	115.11	1794299
2010-12-06	115.04	116.50	114.68	116.42	2413722
2010-12-07	117.17	117.98	115.83	116.32	3326512
2010-12-08	116.14	116.36	112.66	113.60	3327560
2010-12-09	114.17	114.70	113.11	114.49	2070593
2010-12-10	114.87	115.08	113.85	114.92	1384903
2010-12-13	115.90	117.56	115.49	116.80	2925341
2010-12-14	117.25	117.49	115.72	116.25	1890448
2010-12-15	115.34	116.92	115.15	116.02	2280446
2010-12-16	116.46	117.50	115.76	116.67	2012160
2010-12-17	115.89	116.50	115.61	116.45	2730255
2010-12-20	116.37	117.12	115.81	117.07	1476385
2010-12-21	117.37	118.82	117.37	118.16	1912529
2010-12-22	118.13	118.53	117.33	118.22	1476805
2010-12-23	118.01	118.59	117.53	118.48	1024022
2010-12-27	118.49	118.56	117.61	118.31	829944
2010-12-28	118.43	118.73	118.05	118.46	897730
2010-12-29	118.79	119.77	118.36	119.60	1059154
2010-12-30	119.83	120.80	119.10	119.92	1269066
2010-12-31	119.32	120.48	119.20	119.23	1299212
2011-01-03	120.59	121.63	120.01	121.03	1893468
2011-01-04	121.78	122.25	119.46	121.86	2815981
2011-01-05	121.50	125.00	120.37	124.91	3059732
2011-01-06	125.16	125.59	121.91	122.38	2178216
2011-01-07	122.80	124.03	122.17	123.17	2035557
2011-01-10	123.28	125.24	122.17	124.74	2031956
2011-01-11	125.00	125.42	124.30	125.13	1859172
2011-01-12	126.25	127.14	125.64	126.20	1838017
2011-01-13	126.93	127.17	124.41	125.18	2750319
2011-01-14	124.86	125.73	123.36	125.63	3199422
2011-01-18	126.23	127.64	125.30	127.56	2571862
2011-01-19	127.09	127.73	123.77	124.18	2649802
2011-01-20	123.99	124.79	122.66	124.16	2076045
2011-01-21	125.25	125.66	124.00	125.60	2222848
2011-01-24	124.83	125.69	123.25	123.92	2694435
2011-01-25	123.08	123.08	120.32	122.64	4035948
2011-01-26	123.26	123.35	121.22	122.10	5435606
2011-01-27	121.66	121.90	114.03	116.33	12848521
2011-01-28	116.05	116.19	110.29	114.84	15893006
2011-01-31	114.70	119.40	114.31	119.36	7182666
2011-02-01	120.15	120.29	117.09	118.98	8829695
2011-02-02	118.70	121.75	118.36	121.06	5446477
2011-02-03	120.42	120.64	117.65	118.32	4848320
2011-02-04	118.66	118.93	116.46	116.84	5510776
2011-02-07	118.12	118.82	117.15	117.77	3767619
2011-02-08	117.54	118.05	117.04	117.50	3093133
2011-02-09	117.30	117.62	115.46	116.15	3065799
2011-02-10	115.87	118.89	115.52	117.75	5631334
2011-02-11	118.17	119.94	117.02	119.73	5811801
2011-02-14	120.50	122.20	120.08	121.18	3327791
2011-02-15	121.20	121.56	118.93	119.34	2941870
2011-02-16	120.14	120.70	118.59	120.51	4360580
2011-02-17	118.51	121.86	118.50	120.62	5673188
2011-02-18	121.03	121.35	119.55	120.01	4280148
2011-02-22	119.84	120.67	116.28	117.07	4935505
2011-02-23	118.09	121.19	117.70	120.93	4528166
2011-02-24	121.31	121.74	119.85	120.50	3289298
2011-02-25	120.99	123.53	120.50	123.53	3400644
2011-02-28	123.49	124.85	123.15	124.62	3131621
2011-03-01	125.40	125.60	120.77	120.86	3131848
2011-03-02	120.89	121.79	119.04	121.09	2180234
2011-03-03	121.23	124.67	120.72	124.61	3273915
2011-03-04	124.08	124.54	121.66	122.62	2809814
2011-03-07	123.37	124.00	119.49	120.97	2826551
2011-03-08	120.92	122.47	120.25	121.36	2084948
2011-03-09	121.23	121.97	119.88	120.67	1876096
2011-03-10	118.64	119.69	115.87	115.94	4558577
2011-03-11	115.70	119.37	115.66	118.82	3108786
2011-03-14	117.65	119.57	117.41	119.12	2539381
2011-03-15	115.43	118.72	114.22	117.84	3093190
2011-03-16	117.66	119.00	113.02	113.77	6647842
2011-03-17	116.27	118.43	115.40	118.11	3272000
2011-03-18	119.59	120.48	118.94	120.11	5233215
2011-03-21	120.95	125.10	120.95	125.10	5064620
2011-03-22	124.83	126.39	124.53	125.88	3757860
2011-03-23	125.38	125.99	123.32	124.53	2647978
2011-03-24	125.99	125.99	123.50	124.89	2505308
2011-03-25	125.46	126.96	125.00	125.94	2267845
2011-03-28	125.98	127.81	125.03	126.25	3037812
2011-03-29	125.78	128.45	124.43	127.94	2581376
2011-03-30	128.79	131.61	127.82	130.43	3567027
2011-03-31	130.80	132.50	130.64	130.92	3221171
2011-04-01	131.55	132.33	129.65	129.98	2597587
2011-04-04	130.56	131.87	130.07	130.30	2160878
2011-04-05	130.11	131.63	129.86	131.25	1959316
2011-04-06	131.56	131.90	129.04	129.59	2313601
2011-04-07	129.19	130.24	128.01	128.79	2129736
2011-04-08	130.07	131.78	129.51	130.16	3099036
2011-04-11	130.00	130.00	125.66	126.25	3829505
2011-04-12	124.90	125.10	121.55	122.40	4064115
2011-04-13	123.39	124.50	121.55	122.26	2965232
2011-04-14	121.79	123.01	120.84	122.41	2330668
2011-04-15	122.39	122.82	121.51	122.40	2945340
2011-04-18	120.48	121.46	119.30	120.93	2054716
2011-04-19	120.96	122.29	120.72	121.89	1861300
2011-04-20	124.00	124.69	123.32	123.91	2544120
2011-04-21	124.34	124.34	122.22	123.32	2190094
2011-04-25	123.39	123.89	122.07	122.60	2449913
2011-04-26	122.99	126.23	122.96	126.20	3270873
2011-04-27	126.40	127.21	124.31	126.92	3185777
2011-04-28	128.72	131.24	128.00	130.00	3816614
2011-04-29	130.22	134.13	130.17	133.37	3845015
2011-05-02	133.66	133.67	130.22	130.94	2480768
2011-05-03	130.89	131.17	127.11	129.15	2930966
2011-05-04	129.01	129.01	125.43	126.61	3115543
2011-05-05	124.69	125.68	121.61	122.84	4566046
2011-05-06	124.61	127.83	122.63	124.21	3376122
2011-05-09	124.95	127.91	124.95	127.33	2454751
2011-05-10	128.22	128.76	126.12	127.95	2475854
2011-05-11	127.44	127.44	122.79	123.42	2937865
2011-05-12	123.04	124.34	121.35	123.42	3079165
2011-05-13	124.24	125.42	121.60	124.25	2916060
2011-05-16	123.48	125.15	121.71	122.27	3015857
2011-05-17	121.42	121.68	118.83	121.43	3837156
2011-05-18	122.07	124.25	121.29	123.29	2566025
2011-05-19	124.00	124.52	121.66	122.85	2152897
2011-05-20	122.38	124.00	120.56	123.00	3036534
2011-05-23	120.53	122.15	119.82	121.06	2385572
2011-05-24	122.35	124.13	121.56	121.98	2695580
2011-05-25	121.50	124.40	121.34	123.93	2267141
2011-05-26	123.33	124.31	121.89	123.91	2451844
2011-05-27	124.59	125.19	122.17	123.25	2207832
2011-05-31	124.64	125.08	122.55	124.60	2130950
2011-06-01	123.98	125.44	120.68	121.02	2802307
2011-06-02	120.88	121.99	119.32	120.64	2230994
2011-06-03	119.09	120.44	117.95	119.44	4223521
2011-06-06	119.10	120.10	117.00	117.17	2582371
2011-06-07	118.87	120.08	117.14	117.90	3583029
2011-06-08	118.22	121.68	118.22	119.49	3536179
2011-06-09	120.06	120.91	119.19	120.29	2146131
2011-06-10	119.24	119.58	117.56	117.75	2704533
2011-06-13	117.88	118.49	114.94	116.15	2521716
2011-06-14	117.46	118.98	117.42	118.30	2137032
2011-06-15	117.38	118.95	115.32	116.14	2874299
2011-06-16	117.18	117.96	115.30	117.00	2852501
2011-06-17	118.07	118.46	116.33	117.16	3661250
2011-06-20	116.84	117.68	116.12	116.80	2615452
2011-06-21	117.71	119.65	117.52	119.10	2192763
2011-06-22	118.47	120.17	118.20	118.30	2127462
2011-06-23	116.43	117.60	115.27	117.41	3659463
2011-06-24	117.37	118.03	115.61	115.98	3082268
2011-06-27	115.07	116.68	115.07	116.24	1711321
2011-06-28	116.82	119.85	116.81	119.79	2417593
2011-06-29	120.32	122.43	119.90	121.09	2731355
2011-06-30	121.79	123.78	121.51	123.39	2504252
2011-07-01	122.94	123.89	121.63	123.74	1524188
2011-07-05	123.24	125.15	123.14	124.49	1614032
2011-07-06	123.13	124.03	122.18	123.71	1911073
2011-07-07	125.29	126.64	125.18	126.38	2203175
2011-07-08	124.32	125.47	123.84	125.13	2029289
2011-07-11	122.72	123.32	120.63	121.27	2274870
2011-07-12	120.62	122.55	120.30	120.93	1874695
2011-07-13	121.55	123.06	121.00	121.32	2604550
2011-07-14	122.06	122.13	119.50	119.90	2111061
2011-07-15	121.53	123.67	121.01	123.52	2991231
2011-07-18	123.17	123.40	121.56	122.83	2160898
2011-07-19	123.81	125.93	123.81	125.74	2579238
2011-07-20	125.74	125.93	124.59	125.67	2165979
2011-07-21	126.25	128.84	125.95	128.21	2510805
2011-07-22	127.90	128.75	126.64	128.47	1824640
2011-07-25	126.87	128.89	126.63	128.06	1582721
2011-07-26	128.25	129.26	127.25	127.73	1658280
2011-07-27	126.75	126.85	123.84	124.52	2081784
2011-07-28	124.62	126.49	123.83	124.63	1764499
2011-07-29	122.16	125.01	122.00	123.72	2353845
2011-08-01	125.70	125.95	122.63	124.06	2525387
2011-08-02	122.61	124.05	119.96	120.02	2992590
2011-08-03	120.21	120.42	114.95	118.45	4498140
2011-08-04	117.10	118.84	108.88	109.18	5390082
2011-08-05	110.61	112.00	101.75	106.70	4859489
2011-08-08	101.55	103.73	98.19	98.38	7946188
2011-08-09	100.32	102.83	94.47	102.13	6742065
2011-08-10	99.87	102.84	98.08	98.85	4678618
2011-08-11	99.90	104.77	98.55	103.12	4673633
2011-08-12	104.96	105.38	102.25	103.18	2643409
2011-08-15	104.40	106.26	103.98	105.42	2795879
2011-08-16	105.04	105.78	103.08	104.34	3740811
2011-08-17	105.24	107.31	104.45	104.89	2359387
2011-08-18	101.26	101.40	96.59	97.90	4241625
2011-08-19	96.50	99.91	96.45	97.03	3516103
2011-08-22	100.00	100.00	95.68	96.16	3244777
2011-08-23	96.18	100.29	95.50	100.26	3246048
2011-08-24	99.95	100.73	98.01	100.46	2675942
2011-08-25	100.98	101.81	98.41	98.98	2816796
2011-08-26	97.85	100.87	96.01	100.29	2984368
2011-08-29	101.78	103.32	101.38	103.24	2072411
2011-08-30	102.74	103.47	101.06	102.69	2949526
2011-08-31	103.61	104.92	101.92	103.07	4225867
2011-09-01	103.66	104.72	101.53	101.77	2573431
2011-09-02	99.62	99.76	98.13	98.65	4065551
2011-09-06	95.58	96.17	93.83	95.51	4606283
2011-09-07	97.25	99.76	96.57	99.62	2826046
2011-09-08	99.30	100.19	97.68	98.22	3311706
2011-09-09	96.64	97.49	94.42	95.12	3128902
2011-09-12	93.39	95.33	91.97	94.65	4557650
2011-09-13	95.00	95.23	92.59	93.49	5059611
2011-09-14	94.11	95.46	92.77	94.41	5320152
2011-09-15	95.76	97.98	95.15	97.81	3123840
2011-09-16	98.75	98.77	96.44	98.20	3784037
2011-09-19	96.00	96.50	94.00	95.69	3182464
2011-09-20	96.00	97.59	94.50	94.52	2630286
2011-09-21	94.31	95.97	91.30	91.35	4790012
2011-09-22	87.07	88.88	83.01	83.69	8165116
2011-09-23	82.91	84.57	81.80	82.73	5643707
2011-09-26	83.58	85.59	81.94	85.56	3835358
2011-09-27	87.97	88.50	85.34	85.86	4632427
2011-09-28	85.47	86.04	82.45	82.57	3586979
2011-09-29	84.53	85.23	81.04	82.88	3501800
2011-09-30	81.20	81.51	80.05	80.24	3910848
2011-10-03	79.15	79.63	76.47	76.50	4891485
2011-10-04	75.05	78.99	73.04	78.82	5163978
2011-10-05	78.76	83.21	78.00	82.90	4186035
2011-10-06	83.20	86.42	82.43	86.23	4837734
2011-10-07	87.02	87.02	84.02	84.84	4442287
2011-10-10	86.72	88.84	86.72	88.58	2647162
2011-10-11	87.81	89.18	86.29	86.98	2605859
2011-10-12	88.18	89.57	86.75	87.93	3042692
2011-10-13	87.15	87.70	84.78	87.11	2237727
2011-10-14	88.24	91.38	87.92	91.36	2932755
2011-10-17	90.41	91.79	87.74	87.93	3128446
2011-10-18	88.29	90.90	87.22	90.41	4677989
2011-10-19	89.93	92.04	89.47	90.16	2854100
2011-10-20	90.26	91.70	89.08	91.29	2756124
2011-10-21	92.42	94.75	91.99	94.73	4131505
2011-10-24	96.06	97.49	94.70	97.27	4047560
2011-10-25	96.94	96.94	93.68	94.53	3121361
2011-10-26	96.38	97.94	93.84	97.36	2838881
2011-10-27	100.65	104.06	100.25	101.91	4052104
2011-10-28	102.00	105.23	101.23	104.99	3073556
2011-10-31	103.09	103.09	99.57	99.63	3560445
2011-11-01	95.35	96.42	93.83	94.13	5279137
2011-11-02	97.03	98.48	96.10	98.36	2916420
2011-11-03	102.24	102.50	98.36	101.60	3462968
2011-11-04	100.99	101.13	98.82	100.20	2456345
2011-11-07	100.31	101.85	99.40	101.47	1825451
2011-11-08	103.27	104.90	101.90	104.63	3202925
2011-11-09	101.02	102.59	99.54	99.78	4085406
2011-11-10	102.17	102.88	99.58	101.54	2392513
2011-11-11	102.99	104.82	102.67	104.71	2354966
2011-11-14	103.84	104.51	102.18	103.12	2120057
2011-11-15	102.59	104.09	101.89	103.43	2050866
2011-11-16	102.42	105.64	101.63	102.54	2680122
2011-11-17	102.50	102.77	96.87	98.00	3665509
2011-11-18	98.77	100.52	97.61	98.56	3207447
2011-11-21	95.75	96.06	93.56	95.41	3130674
2011-11-22	94.51	94.77	90.18	92.47	5881165
2011-11-23	90.90	91.38	88.09	88.14	4273726
2011-11-25	87.64	88.48	86.74	86.83	1278929
2011-11-28	90.73	91.77	89.84	90.87	2969727
2011-11-29	91.48	94.09	90.87	92.96	2604999
2011-11-30	97.30	99.94	97.30	99.44	4291403
2011-12-01	99.00	100.95	97.95	98.48	2585530
2011-12-02	100.00	100.16	96.26	96.47	3921244
2011-12-05	98.60	98.97	96.15	96.91	3042189
2011-12-06	96.80	98.42	95.57	97.38	2952030
2011-12-07	96.98	98.15	95.84	97.27	2850799
2011-12-08	96.44	97.18	93.50	93.72	2903879
2011-12-09	94.43	97.81	93.90	97.48	2387801
2011-12-12	95.77	95.97	92.83	93.94	2500137
2011-12-13	94.60	96.82	91.40	92.33	3128067
2011-12-14	90.41	90.41	87.50	87.69	4137136
2011-12-15	89.18	90.36	87.73	88.15	3076995
2011-12-16	89.36	90.12	87.51	88.74	3576583
2011-12-19	89.28	89.30	85.50	85.76	2767134
2011-12-20	87.98	89.36	87.96	88.46	3194918
2011-12-21	88.37	89.84	87.40	89.63	3027606
2011-12-22	90.03	91.08	90.03	90.61	1900809
2011-12-23	90.65	91.24	90.45	91.17	1100717
2011-12-27	90.93	91.47	90.30	90.76	1515669
2011-12-28	91.00	91.31	88.30	88.52	1663609
2011-12-29	88.79	90.10	88.48	89.98	1915646
2011-12-30	89.49	90.91	89.06	90.58	2110408
2012-01-03	93.94	96.59	93.07	95.93	3571771
2012-01-04	95.42	96.55	94.84	96.42	3144199
2012-01-05	95.97	97.45	95.56	97.17	3574572
2012-01-06	97.47	97.54	96.80	97.04	2413915
2012-01-09	97.44	98.90	96.91	98.84	2851083
2012-01-10	101.24	101.24	97.68	98.09	3298781
2012-01-11	97.77	97.97	96.00	96.24	3097254
2012-01-12	96.35	96.47	92.93	94.30	4910746
2012-01-13	93.02	93.98	91.48	92.84	3013086
2012-01-17	93.99	94.95	93.47	94.67	2451686
2012-01-18	94.84	96.27	94.08	95.43	2902375
2012-01-19	95.94	97.44	95.62	97.16	3705515
2012-01-20	97.02	97.10	95.12	96.80	4422884
2012-01-23	97.63	99.00	96.34	98.38	4801449
2012-01-24	97.49	97.92	96.05	97.71	2629014
2012-01-25	97.55	99.97	95.77	99.83	3657622
2012-01-26	100.80	100.95	97.31	97.91	3117730
2012-01-27	97.23	98.45	97.04	98.00	1837358
2012-01-30	97.04	98.90	96.00	98.86	2418316
2012-01-31	100.32	100.50	98.30	98.88	2617499
2012-02-01	100.20	100.40	99.01	99.41	2990541
2012-02-02	99.54	100.25	98.45	99.55	2330445
2012-02-03	101.46	102.08	100.46	101.15	3520470
2012-02-06	100.66	103.01	99.65	102.92	3038809
2012-02-07	103.01	104.63	101.42	104.53	3603683
2012-02-08	104.52	105.53	103.80	105.11	3167851
2012-02-09	105.73	107.50	105.40	106.68	3170607
2012-02-10	104.96	105.88	104.24	105.13	2551405
2012-02-13	106.80	107.37	105.80	106.25	2701839
2012-02-14	106.55	108.11	106.38	107.31	3209332
2012-02-15	107.51	108.65	106.90	107.67	3549540
2012-02-16	107.76	108.75	105.24	107.61	4363048
2012-02-17	109.56	110.19	108.26	109.45	4364884
2012-02-21	109.89	110.75	109.08	109.96	2726577
2012-02-22	110.81	112.02	110.10	110.13	3179578
2012-02-23	110.60	110.98	108.70	109.92	2410076
2012-02-24	110.60	112.09	110.33	111.57	2406443
2012-02-27	110.86	111.24	109.25	110.03	2344322
2012-02-28	110.67	111.31	109.04	109.59	2272576
2012-02-29	109.90	110.48	107.58	107.93	2832436
2012-03-01	108.45	109.34	108.10	109.15	2537217
2012-03-02	109.13	109.30	106.25	106.45	2377792
2012-03-05	106.24	107.02	104.76	106.93	2812235
2012-03-06	104.71	105.49	102.50	103.31	3856816
2012-03-07	104.01	106.45	103.32	105.63	3099745
2012-03-08	106.73	107.90	105.67	107.50	1902262
2012-03-09	108.13	108.75	106.85	107.45	2251418
2012-03-12	107.42	107.42	105.27	106.40	2357058
2012-03-13	107.01	108.19	105.75	108.06	2414328
2012-03-14	107.74	108.33	106.54	106.99	2043511
2012-03-15	107.28	107.82	105.80	106.97	2284252
2012-03-16	107.37	109.50	107.08	108.98	2922870
2012-03-19	107.91	109.10	107.37	108.60	2343086
2012-03-20	107.17	107.38	105.32	105.61	2774324
2012-03-21	105.70	106.08	103.32	103.48	3779205
2012-03-22	102.36	102.78	100.51	100.90	3722998
2012-03-23	101.33	102.86	100.27	101.76	2980444
2012-03-26	102.42	103.15	100.29	101.04	3703361
2012-03-27	101.42	102.16	100.52	101.38	2687378
2012-03-28	100.91	101.25	98.50	98.98	3151422
2012-03-29	98.32	99.13	97.14	98.81	3045194
2012-03-30	99.62	100.70	99.11	100.44	2392042
2012-04-02	100.40	102.13	99.69	100.97	2528527
2012-04-03	100.58	100.94	98.45	99.23	2846442
2012-04-04	98.01	98.19	96.50	97.54	3081517
2012-04-05	97.02	98.08	95.69	95.87	2848615
2012-04-09	94.29	95.29	93.57	94.58	2452643
2012-04-10	94.30	94.83	93.02	93.50	2389115
2012-04-11	94.70	94.85	92.65	92.81	2458034
2012-04-12	93.25	95.18	92.54	94.90	2079449
2012-04-13	94.69	94.87	93.31	93.65	2499205
2012-04-16	94.16	94.68	91.80	92.27	2961633
2012-04-17	93.19	94.75	92.90	94.55	2299893
2012-04-18	94.07	94.44	91.94	92.30	2804377
2012-04-19	93.12	93.57	91.52	92.11	2783350
2012-04-20	93.14	93.86	91.45	91.47	2316244
2012-04-23	90.60	91.50	89.88	90.96	3096499
2012-04-24	91.15	91.75	90.25	91.26	2500036
2012-04-25	92.21	93.42	91.92	93.37	3032029
2012-04-26	92.77	94.83	92.55	94.79	2854124
2012-04-27	94.92	95.28	94.37	94.91	2404202
2012-04-30	94.75	96.09	94.45	95.94	2184959
2012-05-01	96.38	98.20	95.80	97.77	3209048
2012-05-02	96.88	97.22	95.29	95.54	2955043
2012-05-03	93.69	94.03	91.46	91.96	4715559
2012-05-04	90.73	90.82	88.85	89.06	4413213
2012-05-07	89.16	89.35	86.92	87.84	4083284
2012-05-08	87.18	87.71	85.25	87.58	4396964
2012-05-09	86.09	87.90	85.25	87.17	3644176
2012-05-10	88.46	89.43	87.44	87.87	3155342
2012-05-11	86.88	88.93	86.64	87.26	2258692
2012-05-14	86.30	86.43	84.89	85.05	4041122
2012-05-15	85.01	85.35	82.37	82.51	3554340
2012-05-16	82.00	85.05	82.00	82.12	3780558
2012-05-17	82.30	83.60	81.63	81.67	3482396
2012-05-18	82.13	82.62	80.14	80.52	3525834
2012-05-21	80.80	82.77	80.24	82.72	2524237
2012-05-22	82.91	84.32	82.02	82.63	3626666
2012-05-23	81.77	82.89	80.39	82.89	4243989
2012-05-24	83.61	83.67	81.29	82.09	3018545
2012-05-25	82.18	82.99	82.18	82.38	2005103
2012-05-29	83.37	84.61	82.82	84.04	2982303
2012-05-30	82.74	82.99	80.68	81.54	2774947
2012-05-31	81.44	82.17	79.40	81.38	3535138
2012-06-01	78.60	80.95	78.35	79.37	4238080
2012-06-04	79.14	80.12	77.93	79.56	3269715
2012-06-05	79.25	81.44	78.90	81.15	2724418
2012-06-06	82.10	83.60	82.02	83.59	3231495
2012-06-07	84.85	85.47	83.28	83.48	3489310
2012-06-08	82.64	83.05	81.52	82.97	3141382
2012-06-11	84.22	84.76	81.75	81.83	2284423
2012-06-12	82.38	83.56	81.90	83.27	2527582
2012-06-13	82.87	84.10	82.32	82.97	2540138
2012-06-14	83.23	86.93	83.16	86.01	6256030
2012-06-15	86.63	87.85	85.57	87.80	6590804
2012-06-18	87.10	87.12	85.00	85.37	3914459
2012-06-19	85.82	86.41	85.05	85.47	3718449
2012-06-20	85.56	85.81	83.54	84.27	3335512
2012-06-21	84.49	84.49	81.11	81.33	4231598
2012-06-22	81.80	82.66	80.67	82.25	5670327
2012-06-25	80.65	81.79	80.10	81.51	3302849
2012-06-26	81.71	83.46	80.80	82.41	3059341
2012-06-27	82.94	85.27	82.94	84.99	3185978
2012-06-28	84.12	85.47	83.50	85.23	3103422
2012-06-29	87.64	87.93	86.34	87.89	4091070
2012-07-02	87.51	88.72	86.22	87.29	2593966
2012-07-03	87.82	90.20	87.69	90.19	2555118
2012-07-05	89.75	89.94	87.77	87.89	3004380
2012-07-06	86.62	86.63	84.70	85.53	2900065
2012-07-09	85.47	86.04	84.33	85.41	2072077
2012-07-10	86.09	86.32	83.17	83.68	2813706
2012-07-11	84.08	85.40	83.82	84.20	2915390
2012-07-12	83.13	83.32	81.80	82.72	3975667
2012-07-13	83.17	83.92	82.66	83.58	2314287
2012-07-16	83.17	83.43	81.87	83.37	4089676
2012-07-17	83.88	86.13	82.94	85.93	3439801
2012-07-18	85.53	86.44	85.18	85.68	2572674
2012-07-19	85.86	87.56	85.69	86.92	3253320
2012-07-20	85.56	86.06	84.76	85.08	3810788
2012-07-23	82.87	84.27	82.72	83.92	3282085
2012-07-24	84.11	84.57	81.55	82.67	2350398
2012-07-25	83.46	83.92	82.44	83.57	2592509
2012-07-26	85.01	85.38	83.94	85.16	2638038
2012-07-27	85.59	87.82	85.30	87.57	2277129
2012-07-30	87.69	88.03	86.97	87.61	2286147
2012-07-31	87.21	87.61	85.89	86.12	3022394
2012-08-01	86.71	87.05	85.27	86.86	3351160
2012-08-02	82.47	83.82	81.58	82.58	5304036
2012-08-03	84.50	85.00	83.44	84.85	3558228
2012-08-06	85.31	86.48	85.20	86.02	2654118
2012-08-07	86.59	88.40	86.54	88.03	2737826
2012-08-08	87.78	89.33	87.53	88.33	2220077
2012-08-09	88.01	89.26	87.57	88.50	2135366
2012-08-10	87.93	88.10	86.52	87.86	2314279
2012-08-13	87.69	89.04	87.64	87.96	2000591
2012-08-14	88.50	88.69	87.73	88.05	1354795
2012-08-15	88.25	88.27	87.26	87.73	1285245
2012-08-16	88.04	89.03	87.58	88.63	2207627
2012-08-17	88.87	89.18	88.28	89.06	1837972
2012-08-20	88.69	89.90	88.53	89.06	2465617
2012-08-21	89.30	89.64	88.11	88.39	2381094
2012-08-22	88.02	89.01	87.61	88.70	1730525
2012-08-23	88.60	88.93	87.43	87.55	1538579
2012-08-24	87.35	87.75	86.37	87.50	2115895
2012-08-27	87.57	88.48	87.04	87.43	1557910
2012-08-28	86.99	87.39	86.32	87.02	2797471
2012-08-29	86.96	87.12	86.39	86.53	1386487
2012-08-30	85.89	86.06	84.61	85.09	2134206
2012-08-31	85.69	87.00	85.34	85.75	2479868
2012-09-04	85.90	85.94	84.00	84.37	2841462
2012-09-05	84.46	84.74	83.73	84.47	2581066
2012-09-06	85.39	87.59	85.24	86.55	2483480
2012-09-07	87.01	89.91	87.01	89.90	3400385
2012-09-10	89.98	90.59	89.40	89.58	2090227
2012-09-11	89.94	90.45	89.50	89.79	2347398
2012-09-12	90.13	90.52	89.33	90.51	1895446
2012-09-13	90.72	93.36	90.00	92.48	3047544
2012-09-14	93.19	94.87	92.01	92.48	3859080
2012-09-17	92.41	93.75	91.86	92.10	3092588
2012-09-18	91.91	92.22	89.92	90.65	2666171
2012-09-19	90.50	90.73	88.48	89.21	4130848
2012-09-20	88.22	89.70	87.73	89.17	3598570
2012-09-21	89.74	89.99	88.30	88.59	3741959
2012-09-24	88.41	88.41	86.71	86.95	3101883
2012-09-25	87.27	87.79	85.21	85.28	2878781
2012-09-26	84.72	86.00	84.50	85.24	3093501
2012-09-27	85.95	87.23	85.62	86.84	2348617
2012-09-28	86.68	87.41	85.58	86.47	2593030
2012-10-01	86.95	87.46	86.09	86.41	2340727
2012-10-02	86.98	87.19	86.10	86.55	2607478
2012-10-03	86.55	86.75	85.45	86.50	3693704
2012-10-04	86.94	87.19	85.79	86.52	2563003
2012-10-05	86.90	87.17	85.45	85.89	1951594
2012-10-08	85.21	86.56	85.02	86.43	1791197
2012-10-09	86.61	87.42	85.93	86.95	1880888
2012-10-10	86.76	87.35	85.38	85.47	2293197
2012-10-11	86.30	86.98	85.94	85.97	1933066
2012-10-12	85.71	86.47	84.74	85.33	2377454
2012-10-15	85.07	85.64	84.69	85.44	3169608
2012-10-16	86.00	87.42	85.89	87.09	2218378
2012-10-17	87.56	88.86	86.82	88.73	2871392
2012-10-18	88.07	89.08	87.74	88.72	2690517
2012-10-19	88.73	88.91	86.71	86.87	2693109
2012-10-22	86.67	86.81	84.60	85.53	2962692
2012-10-23	83.95	84.05	82.72	83.13	2835330
2012-10-24	83.65	83.97	82.15	82.25	2817378
2012-10-25	83.10	83.15	81.80	82.81	2373824
2012-10-26	82.83	83.10	81.95	82.36	2393352
2012-10-31	82.09	82.92	79.66	82.72	2839214
2012-11-01	82.65	83.25	81.08	81.85	4388202
2012-11-02	82.47	82.71	80.98	81.22	2476865
2012-11-05	81.12	81.27	80.21	80.95	2152026
2012-11-06	81.34	82.90	81.28	82.82	3608856
2012-11-07	81.80	82.00	79.82	79.89	3842046
2012-11-08	80.02	80.58	78.89	78.89	2702108
2012-11-09	78.33	79.29	77.80	78.56	4276382
2012-11-12	78.86	78.99	78.02	78.57	1896900
2012-11-13	78.00	78.90	77.29	77.34	2736660
2012-11-14	78.06	78.61	76.18	76.32	3501940
2012-11-15	76.24	77.17	75.50	75.65	3969106
2012-11-16	76.07	76.23	74.50	75.30	5391348
2012-11-19	76.32	77.10	75.88	77.10	3462349
2012-11-20	77.01	77.28	75.57	75.80	3415357
2012-11-21	75.80	76.33	75.38	76.30	2940382
2012-11-23	76.61	77.14	76.37	77.14	1541197
2012-11-26	76.42	76.72	75.82	76.48	4069134
2012-11-27	76.23	77.75	76.17	77.23	3643558
2012-11-28	76.51	77.65	76.14	77.60	2750427
2012-11-29	78.28	78.28	76.76	76.97	2284464
2012-11-30	76.94	77.60	76.57	77.09	2914322
2012-12-03	77.72	77.95	76.32	76.36	2632865
2012-12-04	76.30	76.47	75.63	76.26	2483730
2012-12-05	76.58	78.16	76.51	77.73	3398501
2012-12-06	77.16	77.45	75.82	76.37	3580533
2012-12-07	76.62	76.93	76.11	76.51	2448637
2012-12-10	75.69	75.96	74.70	75.07	4059149
2012-12-11	75.40	76.36	75.30	76.35	4049631
2012-12-12	76.89	78.51	76.77	77.81	4808976
2012-12-13	77.36	78.38	76.70	77.40	3197382
2012-12-14	76.96	77.49	76.79	77.02	2383205
2012-12-17	77.31	77.77	76.90	77.46	2224803
2012-12-18	77.53	80.33	77.36	80.16	4382672
2012-12-19	80.05	80.97	79.85	79.88	3973016
2012-12-20	80.16	80.48	79.26	79.97	3098288
2012-12-21	78.64	80.00	78.11	80.00	3987923
2012-12-24	79.36	79.50	78.59	78.68	1362647
2012-12-26	79.15	79.34	78.16	78.24	1781360
2012-12-27	78.20	78.48	77.17	78.24	2124537
2012-12-28	77.58	77.87	77.02	77.05	2195879
2012-12-31	76.67	78.54	76.49	78.50	2460212
2013-01-02	80.00	80.75	79.53	80.74	3469000
2013-01-03	80.60	82.44	80.04	81.82	3095117
2013-01-04	82.20	83.73	81.91	83.20	3096696
2013-01-07	81.80	81.99	80.12	80.35	4713430
2013-01-08	80.17	80.25	79.40	79.91	2721324
2013-01-09	80.43	80.51	79.25	79.60	2535067
2013-01-10	80.20	80.72	79.68	80.71	2264697
2013-01-11	80.60	80.81	79.95	80.57	1942247
2013-01-14	80.36	80.89	79.92	80.33	1448522
2013-01-15	79.81	80.44	79.32	80.40	1926191
2013-01-16	80.19	80.97	79.94	80.83	2106117
2013-01-17	80.96	81.54	80.40	81.32	2163802
2013-01-18	81.33	82.00	81.25	81.82	2988320
2013-01-22	81.79	82.60	80.91	82.58	2724290
2013-01-23	82.45	82.95	81.95	82.06	2269690
2013-01-24	82.16	83.77	82.13	83.24	3445010
2013-01-25	83.51	84.48	83.50	84.15	3384879
2013-01-28	84.45	84.45	83.10	83.73	2444782
2013-01-29	83.73	85.58	83.57	85.38	3713626
2013-01-30	85.41	86.35	84.21	84.36	3304785
2013-01-31	84.13	84.42	83.50	83.76	2942512
2013-02-01	84.60	85.51	83.87	85.36	3340921
2013-02-04	84.76	84.80	83.36	83.57	3097287
2013-02-05	83.95	85.62	83.90	85.24	2882605
2013-02-06	84.54	85.16	84.10	84.91	2253411
2013-02-07	85.10	85.10	83.52	83.74	2584719
2013-02-08	84.13	85.18	84.11	84.65	2181859
2013-02-11	84.81	85.47	83.73	83.81	2207403
2013-02-12	84.06	84.43	83.33	84.18	2736042
2013-02-13	84.18	84.43	83.70	84.33	3169036
2013-02-14	83.72	84.00	80.11	80.33	8655745
2013-02-15	80.08	80.16	76.61	76.85	10830729
2013-02-19	76.84	77.36	76.27	77.30	5855222
2013-02-20	77.22	77.26	75.41	75.48	5908997
2013-02-21	75.20	75.64	74.48	75.11	4569254
2013-02-22	75.42	75.85	74.78	75.40	2984091
2013-02-25	76.04	76.04	73.25	73.25	3974365
2013-02-26	73.69	74.19	72.62	73.56	4187541
2013-02-27	73.35	74.80	73.35	74.38	3952579
2013-02-28	74.26	74.80	73.85	74.27	3508393
2013-03-01	73.56	74.12	72.76	73.75	3794127
2013-03-04	73.45	73.85	72.20	72.73	4529377
2013-03-05	73.21	73.44	72.72	72.85	3305402
2013-03-06	73.38	73.77	73.01	73.55	3102543
2013-03-07	74.51	76.48	74.24	75.65	5420042
2013-03-08	76.06	76.17	75.42	75.65	2494797
2013-03-11	75.43	75.73	74.51	75.51	2730273
2013-03-12	75.53	75.87	75.16	75.27	2290010
2013-03-13	75.18	75.60	75.07	75.28	1938732
2013-03-14	75.45	75.99	75.23	75.48	2648331
2013-03-15	75.13	76.24	74.70	75.68	4665624
2013-03-18	74.68	76.34	74.67	75.72	3283512
2013-03-19	75.78	75.91	74.14	74.66	2835770
2013-03-20	75.27	75.53	74.35	75.37	2579626
2013-03-21	74.91	75.33	74.12	74.15	2885996
2013-03-22	74.48	75.25	74.23	74.47	2948294
2013-03-25	74.65	75.15	74.29	74.63	2806704
2013-03-26	75.05	75.21	74.30	74.40	3880051
2013-03-27	74.01	75.98	73.68	75.93	4444582
2013-03-28	75.93	78.08	75.86	77.16	6026028
2013-04-01	77.21	77.25	75.70	76.71	2755770
2013-04-02	76.87	76.87	75.84	76.16	2567054
2013-04-03	76.07	76.09	74.40	74.85	3145292
2013-04-04	74.96	75.65	74.40	75.00	2450017
2013-04-05	74.10	74.79	73.58	74.20	3406831
2013-04-08	74.20	74.77	73.97	74.64	2177537
2013-04-09	74.60	75.87	74.03	75.49	2359585
2013-04-10	75.75	76.12	75.24	75.63	2509320
2013-04-11	75.89	76.78	75.69	76.52	2978022
2013-04-12	75.95	76.02	74.99	75.09	3672666
2013-04-15	74.34	74.52	72.59	72.62	3983457
2013-04-16	73.38	74.00	70.52	72.05	5597971
2013-04-17	71.41	72.00	70.60	71.45	5052741
2013-04-18	70.18	71.05	69.85	70.82	4833828
2013-04-19	71.25	71.30	68.57	68.84	5657505
2013-04-22	69.12	69.45	67.91	69.21	3213165
2013-04-23	69.50	70.77	69.17	70.46	3528690
2013-04-24	70.82	71.49	70.52	71.34	3159424
2013-04-25	71.61	73.26	71.12	72.48	3699054
2013-04-26	72.57	72.69	71.40	72.27	2107150
2013-04-29	72.63	73.67	71.71	73.16	2172587
2013-04-30	73.55	73.94	72.41	73.88	3337882
2013-05-01	73.45	73.88	72.53	73.42	3278657
2013-05-02	73.68	73.97	72.51	73.80	2391744
2013-05-03	74.30	75.91	74.30	75.24	2591584
2013-05-06	75.25	76.34	75.01	76.02	2211271
2013-05-07	76.51	77.58	76.31	76.70	2843916
2013-05-08	76.80	77.83	76.10	77.76	3705380
2013-05-09	78.51	81.85	78.51	81.47	9768750
2013-05-10	81.07	83.41	80.62	83.33	5827473
2013-05-13	81.84	83.50	81.84	83.28	4690126
2013-05-14	83.41	83.80	82.61	83.03	3521836
2013-05-15	82.73	82.81	80.85	81.89	3303198
2013-05-16	81.90	81.94	80.88	80.89	3029918
2013-05-17	81.03	81.69	80.55	81.30	4380726
2013-05-20	81.30	84.20	81.23	84.08	4729254
2013-05-21	83.96	84.86	83.68	84.36	3207165
2013-05-22	84.33	85.52	83.12	83.37	3961628
2013-05-23	81.27	81.88	80.74	81.85	4890239
2013-05-24	81.45	81.86	80.97	81.66	1873021
2013-05-28	82.71	83.20	81.41	82.39	3055194
2013-05-29	81.71	85.14	81.54	84.29	4129449
2013-05-30	83.91	85.15	83.11	84.75	3585167
2013-05-31	84.40	85.29	82.09	82.13	3875447
2013-06-03	82.71	84.58	82.12	84.57	5404926
2013-06-04	84.13	84.92	83.50	84.35	2648583
2013-06-05	84.99	86.31	84.68	84.74	4578000
2013-06-06	85.00	85.86	84.22	85.80	3540400
2013-06-07	85.75	86.10	84.59	84.73	4017750
2013-06-10	84.93	85.82	84.37	85.61	3813164
2013-06-11	84.58	84.93	84.15	84.40	3810766
2013-06-12	85.00	85.36	84.26	84.45	5127477
2013-06-13	84.14	85.24	83.90	85.12	2531202
2013-06-14	85.44	85.61	84.49	84.89	2514304
2013-06-17	85.34	86.92	85.29	86.52	3371866
2013-06-18	86.45	87.57	86.26	87.12	2983191
2013-06-19	87.23	87.57	86.57	86.57	3406717
2013-06-20	85.61	85.85	84.20	84.93	4894440
2013-06-21	85.56	85.65	84.45	85.04	4977221
2013-06-24	83.72	84.27	81.67	82.18	4594826
2013-06-25	82.87	83.12	82.30	82.64	3147772
2013-06-26	83.21	83.59	82.85	83.17	2421542
2013-06-27	83.55	84.22	83.30	84.06	2607679
2013-06-28	83.61	84.59	83.30	83.83	3273918
2013-07-01	84.21	84.32	83.03	83.30	4721253
2013-07-02	83.22	84.33	81.47	82.13	5070557
2013-07-03	81.77	81.93	79.50	80.23	5294820
2013-07-05	81.77	83.01	81.28	82.17	5102685
2013-07-08	82.52	82.88	81.32	81.45	3260789
2013-07-09	81.87	82.19	80.75	81.46	3759013
2013-07-10	81.40	81.43	80.12	80.33	4641316
2013-07-11	80.95	81.94	80.07	81.69	4688261
2013-07-12	81.57	82.58	81.45	82.41	2289975
2013-07-15	82.39	83.21	82.13	82.97	2733393
2013-07-16	82.96	83.22	81.45	82.03	2831368
2013-07-17	82.06	82.52	81.80	82.51	2763987
2013-07-18	82.51	83.68	82.47	83.60	2930406
2013-07-19	85.25	85.41	83.89	84.98	5977373
2013-07-22	84.90	84.97	83.71	83.90	3149151
2013-07-23	83.89	84.15	83.30	83.57	1917227
2013-07-24	83.31	83.56	81.86	82.51	2298406
2013-07-25	82.54	83.31	81.90	82.77	2185266
2013-07-26	82.29	82.41	81.73	82.06	1880831
2013-07-29	81.80	81.92	80.49	81.15	2458672
2013-07-30	81.00	81.05	79.99	80.58	2333536
2013-07-31	80.77	81.95	80.25	80.25	3035648
2013-08-01	81.85	82.33	80.52	81.68	2924786
2013-08-02	81.25	82.29	80.89	82.00	3843057
2013-08-05	81.97	82.49	81.46	82.31	2437991
2013-08-06	82.29	82.49	81.62	82.26	3302568
2013-08-07	82.12	82.54	81.35	81.94	3248570
2013-08-08	82.00	83.51	81.92	83.18	2332081
2013-08-09	83.04	83.51	82.38	83.20	1845186
2013-08-12	82.57	83.37	82.40	82.70	1369137
2013-08-13	82.87	83.00	82.14	82.51	1837130
2013-08-14	82.41	82.56	80.72	80.74	3349890
2013-08-15	80.34	80.42	79.56	80.27	2642289
2013-08-16	80.05	80.18	78.83	78.99	3453435
2013-08-19	78.42	78.45	75.28	75.37	6779569
2013-08-20	75.80	76.99	75.07	76.27	4362234
2013-08-21	76.49	77.87	76.30	77.22	4465349
2013-08-22	77.47	79.34	77.16	78.99	2402259
2013-08-23	79.28	79.92	78.40	79.80	2471119
2013-08-26	79.95	80.80	79.69	79.73	2307100
2013-08-27	78.22	79.23	78.16	78.57	2879771
2013-08-28	78.72	80.31	78.64	79.17	2377777
2013-08-29	78.91	79.05	78.42	78.64	1744872
2013-08-30	84.86	85.99	84.15	85.68	13946939
2013-09-03	86.50	86.69	84.41	84.79	4539509
2013-09-04	84.56	86.00	84.50	85.53	3670047
2013-09-05	85.98	86.73	85.76	86.19	3766304
2013-09-06	86.19	87.17	85.81	86.51	2794218
2013-09-09	86.06	87.03	86.01	86.66	2411844
2013-09-10	87.65	87.76	86.85	87.26	3453394
2013-09-11	86.62	87.23	86.23	87.03	3094941
2013-09-12	87.03	87.63	86.76	87.20	2334236
2013-09-13	87.08	87.42	86.43	86.81	1932800
2013-09-16	87.78	87.87	86.91	87.00	2794798
2013-09-17	87.82	88.74	87.55	88.25	3331710
2013-09-18	88.05	89.17	87.45	88.93	2608013
2013-09-19	89.00	89.11	88.05	88.47	1659421
2013-09-20	88.54	88.61	87.60	87.85	4751943
2013-09-23	87.50	87.82	87.00	87.37	1814283
2013-09-24	87.50	87.88	86.57	87.00	2073743
2013-09-25	87.28	87.55	86.59	86.63	2203498
2013-09-26	86.92	87.00	86.03	86.49	2030340
2013-09-27	86.24	86.90	86.06	86.25	1849866
2013-09-30	85.43	85.59	84.75	85.14	2061314
2013-10-01	84.76	86.84	84.76	86.47	2492900
2013-10-02	85.96	86.46	84.97	86.07	2725281
2013-10-03	86.08	86.46	85.28	85.63	1662152
2013-10-04	85.56	87.29	85.36	87.00	1983042
2013-10-07	86.04	87.16	85.63	86.82	1910481
2013-10-08	87.04	87.45	85.98	86.10	2614725
2013-10-09	86.42	86.48	84.95	85.92	2162375
2013-10-10	86.62	87.68	86.44	87.62	2005818
2013-10-11	86.88	88.31	86.80	87.95	1764844
2013-10-14	87.24	89.33	87.13	88.62	1608918
2013-10-15	88.52	89.59	88.18	88.73	2721665
2013-10-16	89.00	90.74	89.00	90.23	2965820
2013-10-17	90.00	90.64	89.68	90.57	2231676
2013-10-18	90.77	91.65	90.57	91.26	2761441
2013-10-21	90.60	91.13	88.81	89.59	3557758
2013-10-22	89.85	90.60	89.21	89.70	1799963
2013-10-23	89.26	89.59	88.09	88.74	1981249
2013-10-24	88.73	90.24	88.47	89.77	2026030
2013-10-25	90.11	90.53	89.77	90.45	1707289
2013-10-28	90.53	90.72	90.00	90.36	1764244
2013-10-29	90.55	91.21	90.41	90.85	1563934
2013-10-30	90.64	91.18	88.21	88.93	2157668
2013-10-31	89.11	89.97	88.53	88.80	1951777
2013-11-01	88.89	89.70	88.35	89.24	2323162
2013-11-04	89.59	90.40	89.25	90.35	1772834
2013-11-05	90.09	90.09	89.02	89.13	2527311
2013-11-06	89.50	89.89	87.73	88.45	3192925
2013-11-07	89.37	91.10	88.13	88.59	4680237
2013-11-08	88.78	89.90	88.59	89.80	3248050
2013-11-11	90.00	90.17	89.42	89.79	2142888
2013-11-12	89.84	90.11	89.03	89.71	3456102
2013-11-13	89.13	90.89	88.84	90.85	2395533
2013-11-14	90.76	92.44	90.42	92.13	2914448
2013-11-15	92.26	92.84	91.60	92.50	2634056
2013-11-18	91.42	93.20	91.42	91.99	2559899
2013-11-19	91.83	93.22	91.62	93.01	3316924
2013-11-20	93.42	93.99	92.78	93.18	2539600
2013-11-21	93.49	94.84	93.49	93.99	2546193
2013-11-22	93.99	94.77	93.41	94.42	2104484
2013-11-25	93.85	94.07	92.15	93.24	2012484
2013-11-26	93.24	94.55	92.67	93.74	2588551
2013-11-27	93.42	93.73	91.51	92.04	2586438
2013-11-29	91.94	92.28	90.87	91.49	1178289
2013-12-02	91.22	91.85	90.70	91.20	2066809
2013-12-03	91.28	91.34	89.90	90.56	2843886
2013-12-04	90.65	91.27	89.54	89.89	2148162
2013-12-05	89.52	90.82	89.11	89.84	2759163
2013-12-06	90.94	91.05	88.95	89.02	2363538
2013-12-09	89.09	90.03	88.24	88.98	2662745
2013-12-10	88.55	89.51	87.68	87.88	2493115
2013-12-11	87.88	88.20	86.14	86.42	2539248
2013-12-12	85.76	86.48	85.07	86.03	3522534
2013-12-13	85.78	86.50	85.30	86.16	2618445
2013-12-16	86.13	86.84	85.65	86.14	2636268
2013-12-17	85.69	85.97	85.24	85.28	3413199
2013-12-18	85.35	86.00	84.15	85.87	2366532
2013-12-19	85.54	86.80	85.34	86.59	2216961
2013-12-20	86.44	87.15	86.41	86.41	2967663
2013-12-23	87.04	87.63	85.87	85.96	2217833
2013-12-24	86.10	86.48	85.81	86.21	822141
2013-12-26	86.50	86.75	85.90	86.31	1232108
2013-12-27	86.39	87.04	85.88	86.68	1501396
2013-12-30	87.16	87.83	86.11	86.16	1635114
2013-12-31	86.15	86.42	85.50	85.94	2331117
2014-01-02	85.82	85.97	85.16	85.48	2565384
2014-01-03	85.80	86.73	85.38	85.54	2259386
2014-01-06	85.76	86.47	85.12	86.31	2316499
2014-01-07	86.42	87.91	86.13	87.90	2812787
2014-01-08	87.56	87.58	86.36	86.65	2712796
2014-01-09	86.49	87.00	85.43	86.09	2141937
2014-01-10	85.95	86.46	85.64	86.20	2389194
2014-01-13	85.95	86.41	84.06	84.29	2583829
2014-01-14	84.50	85.82	84.50	85.69	3453656
2014-01-15	85.85	86.04	84.26	84.44	2970207
2014-01-16	84.25	85.95	83.75	85.90	3187674
2014-01-17	85.90	85.90	84.28	84.31	2859104
2014-01-21	84.78	85.23	84.31	84.49	2090779
2014-01-22	84.76	85.22	83.36	84.53	2444880
2014-01-23	84.17	84.74	83.23	83.59	2154438
2014-01-24	83.40	83.55	82.13	82.42	3194197
2014-01-27	81.93	82.00	80.62	81.18	3540822
2014-01-28	81.02	82.63	81.00	81.99	2213418
2014-01-29	81.33	81.91	80.80	81.02	2009754
2014-01-30	81.69	81.70	80.67	81.28	1453250
2014-01-31	80.30	80.95	79.84	80.26	2425471
2014-02-03	80.26	80.63	78.69	78.73	3198271
2014-02-04	79.24	79.55	78.46	78.50	3155348
2014-02-05	78.69	78.83	77.31	78.02	3694477
2014-02-06	78.33	80.09	78.29	79.92	2431559
2014-02-07	80.46	81.62	80.26	81.40	3529144
2014-02-10	81.46	81.59	80.28	80.75	2164323
2014-02-11	80.08	81.80	79.18	81.38	2874429
2014-02-12	81.78	81.98	81.10	81.28	2318672
2014-02-13	79.53	81.17	78.53	80.96	5583288
2014-02-14	81.15	83.82	81.05	83.39	4410727
2014-02-18	83.42	83.76	82.53	83.32	3364630
2014-02-19	83.26	85.29	82.81	84.07	3748845
2014-02-20	84.17	84.58	83.74	84.36	2835081
2014-02-21	84.91	85.95	84.53	84.56	3571131
2014-02-24	85.01	85.83	84.25	84.33	3861329
2014-02-25	84.06	84.06	82.24	83.09	3982676
2014-02-26	83.01	83.10	79.78	79.82	6759522
2014-02-27	79.61	79.85	79.08	79.59	897788
2014-02-28	79.71	80.14	79.05	79.29	5037795
2014-03-03	79.00	80.78	78.98	79.86	4064791
2014-03-04	80.24	80.77	79.51	80.48	3578765
2014-03-05	80.17	80.37	78.83	79.01	3976245
2014-03-06	79.04	79.85	78.76	79.52	3458071
2014-03-07	79.98	80.26	79.60	80.05	2125706
2014-03-10	79.85	80.61	79.55	80.50	2781869
2014-03-11	80.49	81.26	79.36	79.55	2187734
2014-03-12	78.94	79.67	78.70	79.19	2444964
2014-03-13	79.22	79.58	78.58	78.99	2519463
2014-03-14	79.03	79.37	78.40	79.23	2448642
2014-03-17	79.50	79.76	79.00	79.37	1569433
2014-03-18	79.35	80.48	79.23	80.04	2447823
2014-03-19	80.16	80.24	79.00	79.33	1945458
2014-03-20	79.33	80.21	78.84	80.05	1805973
2014-03-21	80.66	81.39	80.29	80.71	4360483
2014-03-24	80.89	81.39	80.63	80.77	2203937
2014-03-25	81.32	81.99	81.21	81.93	3133435
2014-03-26	82.24	82.49	81.39	81.46	2575047
2014-03-27	81.58	82.48	81.17	82.08	2516075
2014-03-28	82.33	83.36	82.04	83.02	3210431
2014-03-31	83.84	83.90	82.40	82.95	2506665
2014-04-01	82.79	83.82	82.70	83.76	3550757
2014-04-02	83.47	84.48	83.27	84.23	2001219
2014-04-03	84.31	85.41	84.20	85.36	2834644
2014-04-04	85.85	86.32	85.16	85.47	3032065
2014-04-07	85.00	85.19	83.83	84.09	3070283
2014-04-08	84.43	85.50	84.00	85.18	2978118
2014-04-09	84.63	84.75	82.59	83.65	4315224
2014-04-10	83.24	84.08	82.72	82.72	3384889
2014-04-11	82.43	83.11	81.90	82.09	2919718
2014-04-14	82.92	83.00	81.87	82.57	3017586
2014-04-15	82.65	83.81	82.24	83.33	3773887
2014-04-16	84.09	84.69	83.16	84.17	3401264
2014-04-17	83.97	85.19	83.74	85.11	4798124
2014-04-21	85.00	85.82	84.75	85.80	3190444
2014-04-22	85.38	86.40	84.78	86.20	3000882
2014-04-23	86.14	88.32	86.10	87.58	5507257
2014-04-24	87.79	88.39	87.38	87.96	2631462
2014-04-25	87.46	87.87	86.43	87.28	3530445
2014-04-28	87.37	87.55	86.09	86.81	2862042
2014-04-29	87.50	88.69	87.47	87.83	2486648
2014-04-30	87.25	87.44	86.45	86.80	3681285
2014-05-01	86.77	87.23	86.36	87.04	3636180
2014-05-02	87.00	87.82	86.77	86.96	1834046
2014-05-05	86.53	87.25	86.33	86.96	2573259
2014-05-06	87.02	87.59	86.42	86.42	3547621
2014-05-07	87.05	88.13	86.57	87.76	3872491
2014-05-08	88.58	89.97	86.83	88.03	3996718
2014-05-09	88.50	89.59	87.84	88.89	4973373
2014-05-12	89.20	90.10	88.90	90.04	3362008
2014-05-13	90.31	90.69	89.81	90.02	2213994
2014-05-14	90.05	90.32	89.79	89.87	2700985
2014-05-15	89.86	89.86	88.18	88.92	3450680
2014-05-16	88.84	89.15	88.00	88.78	4010074
2014-05-19	88.34	89.85	88.21	89.33	3648849
2014-05-20	89.00	90.30	88.95	89.73	2314188
2014-05-21	90.04	90.38	89.44	90.29	1740121
2014-05-22	90.26	90.80	89.86	90.34	2098514
2014-05-23	90.33	90.61	90.06	90.18	3204141
2014-05-27	90.36	90.79	89.77	90.36	1929594
2014-05-28	90.62	91.96	90.62	91.76	4467193
2014-05-29	91.95	93.24	91.72	93.06	4409630
2014-05-30	92.59	93.40	92.22	93.22	3762257
2014-06-02	93.09	93.33	92.43	92.64	1865498
2014-06-03	92.19	92.52	91.53	92.00	3466375
2014-06-04	91.93	92.86	91.93	92.50	2189857
2014-06-05	92.68	93.36	92.31	93.17	1914240
2014-06-06	92.85	94.79	92.75	94.31	4109632
2014-06-09	94.29	95.61	93.89	94.65	4058679
2014-06-10	94.46	95.17	94.16	95.05	2533358
2014-06-11	94.68	95.60	94.51	95.41	2331330
2014-06-12	95.78	97.15	95.75	96.31	3204672
2014-06-13	96.87	97.74	96.51	97.66	2778922
2014-06-16	97.90	98.27	97.52	98.20	2473086
2014-06-17	97.74	98.26	97.32	98.00	3183278
2014-06-18	98.04	99.72	97.90	99.60	3067162
2014-06-19	99.13	100.40	98.98	100.02	3091000
2014-06-20	100.19	100.84	99.73	100.69	4327926
2014-06-23	101.48	102.34	101.00	101.60	3985233
2014-06-24	101.62	101.72	98.51	98.85	3273670
2014-06-25	99.10	99.55	98.19	99.38	3205620
2014-06-26	99.61	99.70	98.72	99.69	1947730
2014-06-27	99.47	99.85	98.96	99.76	2011787
2014-06-30	99.81	101.98	99.69	100.62	3729632
2014-07-01	100.95	101.44	100.14	100.51	1955028
2014-07-02	100.00	100.50	99.40	99.85	2019999
2014-07-03	99.85	100.22	99.40	100.03	1086170
2014-07-07	100.46	100.46	98.83	99.05	1945519
2014-07-08	98.59	99.43	98.29	98.46	2621490
2014-07-09	98.50	99.75	98.47	99.65	1952727
2014-07-10	98.42	99.62	97.88	99.22	2202967
2014-07-11	98.72	99.09	97.37	97.40	2191886
2014-07-14	97.93	98.91	97.92	98.55	1950816
2014-07-15	97.99	98.80	97.32	97.94	2605452
2014-07-16	98.50	99.90	98.46	99.87	2525994
2014-07-17	100.00	101.50	98.81	98.91	2912603
2014-07-18	99.04	99.24	98.20	98.58	2143493
2014-07-21	98.42	98.69	97.81	98.56	1441459
2014-07-22	103.72	104.00	102.22	103.12	5868310
2014-07-23	102.98	103.51	101.47	103.48	3972849
2014-07-24	103.36	103.37	102.38	102.60	3707618
2014-07-25	102.24	103.44	101.16	101.85	1317339
2014-07-28	101.39	101.94	100.64	101.27	1803254
2014-07-29	100.99	101.96	100.71	101.32	1934691
2014-07-30	102.19	102.65	100.75	101.29	2321340
2014-07-31	103.08	104.57	101.90	102.66	6191450
2014-08-01	102.35	102.69	99.75	100.32	4280390
2014-08-04	99.88	102.60	99.70	102.29	3956835
2014-08-05	101.71	101.71	98.45	99.38	4064709
2014-08-06	98.91	101.67	98.88	99.95	2386721
2014-08-07	100.44	100.66	97.91	98.57	2904147
2014-08-08	98.99	100.70	98.64	100.38	1895275
2014-08-11	100.40	101.11	99.71	99.87	1887509
2014-08-12	99.58	99.86	98.00	98.47	2691089
2014-08-13	98.79	100.00	98.29	98.60	2302325
2014-08-14	99.05	99.34	97.68	97.94	2861701
2014-08-15	98.44	99.11	97.87	98.68	3567823
2014-08-18	99.31	99.87	97.60	98.50	2695135
2014-08-19	98.83	99.89	98.83	99.27	2441574
2014-08-20	99.34	100.47	98.65	100.34	2447045
2014-08-21	100.02	101.42	99.56	101.13	1887894
2014-08-22	100.95	100.95	99.71	99.82	1656975
2014-08-25	100.12	101.66	100.03	101.43	1757605
2014-08-26	101.50	102.55	101.41	101.55	2040129
2014-08-27	101.66	102.29	101.02	101.53	1647059
2014-08-28	101.45	101.87	101.04	101.37	2163987
2014-08-29	100.81	102.03	100.81	101.83	3029757
2014-09-02	101.82	101.91	99.56	100.16	2349913
2014-09-03	101.33	102.00	100.26	100.36	2137478
2014-09-04	100.21	100.87	98.10	98.76	2218834
2014-09-05	98.26	99.70	98.26	99.53	2536754
2014-09-08	98.80	98.86	97.35	97.93	2198829
2014-09-09	97.90	98.59	96.64	97.11	2749381
2014-09-10	96.74	97.36	95.91	97.28	2609381
2014-09-11	96.10	97.67	95.81	97.63	2090149
2014-09-12	97.25	97.50	96.08	96.24	1623443
2014-09-15	95.92	97.32	95.22	97.12	1858901
2014-09-16	97.27	98.75	97.13	97.82	2296255
2014-09-17	98.27	98.57	97.33	97.50	3594906
2014-09-18	97.88	98.27	96.54	97.01	1908701
2014-09-19	97.55	97.97	96.51	96.51	2565982
2014-09-22	96.09	96.42	94.25	94.52	2601895
2014-09-23	94.47	95.97	94.30	95.06	1647693
2014-09-24	94.39	95.53	92.90	94.85	2817588
2014-09-25	95.03	95.14	93.31	93.31	1892596
2014-09-26	93.36	95.17	92.95	94.62	1507674
2014-09-29	93.33	94.92	92.98	94.68	1824648
2014-09-30	94.41	94.67	92.84	93.87	3647322
2014-10-01	93.59	93.87	90.77	91.05	4988022
2014-10-02	90.06	90.13	87.68	88.74	5087359
2014-10-03	88.77	89.06	86.77	86.95	4516642
2014-10-06	87.41	87.41	85.76	86.19	6633680
2014-10-07	85.46	86.55	84.15	84.21	3126003
2014-10-08	83.77	85.46	82.97	85.43	3927096
2014-10-09	84.80	85.19	81.79	81.88	3215194
2014-10-10	81.48	82.14	79.31	79.91	4893203
2014-10-13	79.90	80.72	75.84	75.93	5009350
2014-10-14	76.41	77.27	74.14	74.40	4407840
2014-10-15	72.51	72.89	69.28	72.67	10104736
2014-10-16	70.83	74.53	70.66	73.23	6225403
2014-10-17	74.40	75.31	72.72	72.85	6391817
2014-10-20	73.05	73.32	71.76	72.93	4547756
2014-10-21	73.61	75.65	73.54	75.53	4278783
2014-10-22	75.48	76.27	73.82	73.87	3858283
2014-10-23	74.81	76.87	74.63	76.08	4556840
2014-10-24	75.84	76.11	74.59	75.81	2237854
2014-10-27	74.52	74.52	72.47	73.05	4162813
2014-10-28	73.57	75.69	72.90	75.24	4255677
2014-10-29	75.96	77.23	75.69	76.39	3288726
2014-10-30	75.35	76.40	74.59	75.81	2754165
2014-10-31	75.89	77.28	74.59	77.20	3613765
2014-11-03	78.02	78.65	76.16	76.40	5192289
2014-11-04	75.42	76.00	73.58	74.21	5463144
2014-11-05	75.66	76.16	74.27	75.56	3964748
2014-11-06	73.98	75.48	72.74	75.44	4763941
2014-11-07	75.80	76.70	75.16	76.52	4094119
2014-11-10	77.17	77.57	74.56	75.10	3840452
2014-11-11	75.39	75.72	74.11	75.41	2557153
2014-11-12	74.99	75.36	73.65	73.70	2730079
2014-11-13	73.30	73.57	72.08	72.17	929597
2014-11-14	72.31	73.64	71.55	73.35	4153452
2014-11-17	73.00	73.02	71.59	72.09	4765586
2014-11-18	71.79	72.68	71.21	72.07	3275068
2014-11-19	72.40	72.40	71.41	72.05	4645121
2014-11-20	72.24	74.39	71.92	74.24	4667505
2014-11-21	75.80	76.31	74.73	75.70	4970730
2014-11-24	75.45	75.93	74.44	75.81	5173502
2014-11-25	76.00	76.15	73.20	73.36	3868850
2014-11-26	73.09	73.22	71.95	72.24	2976463
2014-11-28	68.34	68.39	63.73	64.09	5685121
2014-12-01	63.41	63.93	62.00	63.81	7308964
2014-12-02	62.64	64.41	62.64	63.11	7966723
2014-12-03	63.59	65.58	63.12	64.30	6209524
2014-12-04	63.36	64.19	62.78	63.25	5625970
2014-12-05	62.49	62.86	60.12	61.64	7447399
2014-12-08	60.86	60.90	57.30	57.43	7954587
2014-12-09	57.10	59.32	56.66	58.84	8809122
2014-12-10	57.42	58.62	56.80	57.78	10394267
2014-12-11	57.57	58.94	56.86	57.04	5948951
2014-12-12	56.10	57.97	55.80	56.44	8017106
2014-12-15	57.01	57.46	55.08	55.20	9221168
2014-12-16	54.34	59.09	54.34	56.71	6711995
2014-12-17	57.14	61.14	56.98	60.20	6591793
2014-12-18	62.32	62.60	59.56	62.15	7964538
2014-12-19	62.88	64.92	62.23	64.82	6796657
2014-12-22	63.69	64.35	62.64	63.74	5468070
2014-12-23	64.40	65.72	64.12	65.43	3659738
2014-12-24	64.62	64.64	62.90	64.05	2010635
2014-12-26	64.63	64.96	63.52	63.96	1682924
2014-12-29	64.46	64.95	63.25	63.64	3408096
2014-12-30	63.31	63.73	62.38	62.97	2521664
2014-12-31	62.33	63.46	61.35	62.67	3154580
2015-01-02	62.18	64.26	61.51	63.83	3364446
2015-01-05	62.17	62.51	59.60	59.91	4813227
2015-01-06	59.74	61.23	58.73	59.26	4555589
2015-01-07	60.31	60.42	57.91	58.60	4612123
2015-01-08	59.39	61.40	58.71	60.87	3657166
2015-01-09	61.33	61.39	59.81	60.69	3585116
2015-01-12	59.60	59.60	57.77	58.46	4840614
2015-01-13	58.63	59.32	57.90	58.46	4045928
2015-01-14	57.46	59.68	57.44	59.53	4503185
2015-01-15	61.02	61.20	59.56	60.00	5434329
2015-01-16	60.60	62.60	60.31	62.25	4769442
2015-01-20	61.00	61.20	59.17	60.16	4365489
2015-01-21	60.88	62.63	60.27	62.32	2716151
2015-01-22	62.69	63.77	61.41	63.76	4532335
2015-01-23	63.44	65.15	62.81	62.88	5480988
2015-01-26	63.44	64.86	62.41	64.47	3501154
2015-01-27	64.00	65.32	63.41	64.59	3330122
2015-01-28	64.04	64.04	60.93	61.12	5693680
2015-01-29	61.72	61.99	59.73	61.23	4088070
2015-01-30	60.30	63.07	59.86	62.57	5588483
2015-02-02	64.03	66.23	63.68	66.23	4331925
2015-02-03	67.39	68.43	67.05	68.06	5682031
2015-02-04	66.68	68.24	66.01	67.31	6044705
2015-02-05	68.01	69.07	67.59	68.37	3797946
2015-02-06	68.63	68.82	67.36	68.33	5016225
2015-02-09	68.70	69.02	67.18	67.22	4410153
2015-02-10	66.90	66.90	64.03	66.25	7653320
2015-02-11	64.75	65.01	63.20	64.75	6323450
2015-02-12	65.98	67.57	63.82	64.58	7348168
2015-02-13	65.86	67.09	65.16	67.05	5850551
2015-02-17	66.50	66.84	65.50	66.79	4554935
2015-02-18	65.80	67.23	65.43	65.75	6854394
2015-02-19	63.53	66.79	63.23	66.63	5817997
2015-02-20	66.68	67.25	65.81	66.22	4508966
2015-02-23	65.27	66.44	64.84	66.22	4102868
2015-02-24	66.91	67.42	66.40	66.91	2786774
2015-02-25	67.05	68.00	66.48	67.83	2746249
2015-02-26	67.19	67.19	65.27	65.74	3952902
2015-02-27	66.00	66.31	65.42	65.84	4080047
2015-03-02	65.46	65.86	64.54	65.79	3882651
2015-03-03	66.10	67.30	65.89	66.72	3388231
2015-03-04	66.54	66.78	65.50	66.53	2986651
2015-03-05	66.66	66.66	65.15	65.43	3790454
2015-03-06	64.71	65.45	62.69	63.13	6164682
2015-03-09	63.03	63.21	61.40	61.41	3258731
2015-03-10	60.52	61.27	60.15	60.15	3293720
2015-03-11	60.19	61.46	59.83	61.16	3452513
2015-03-12	61.53	61.55	60.07	60.17	3322307
2015-03-13	59.46	59.52	58.20	59.36	3565501
2015-03-16	58.75	67.00	57.57	59.83	3817700
2015-03-17	59.52	59.76	58.65	59.09	2412500
2015-03-18	58.65	61.93	58.18	61.50	3217695
2015-03-19	60.10	60.63	59.38	59.88	2816205
2015-03-20	60.16	61.20	59.55	59.55	6723807
2015-03-23	59.57	60.44	58.67	58.68	3309128
2015-03-24	58.91	59.25	58.21	59.03	3564592
2015-03-25	59.64	60.26	58.88	59.83	3069110
2015-03-26	60.98	61.40	59.58	59.81	3517144
2015-03-27	59.30	60.05	58.88	59.41	3374792
2015-03-30	60.30	61.18	59.97	60.83	3159930
2015-03-31	59.86	60.82	59.75	60.33	2740806
2015-04-01	60.93	61.61	60.54	60.63	2450197
2015-04-02	60.23	61.59	60.14	61.44	2275876
2015-04-06	61.85	65.00	61.60	64.84	4577540
2015-04-07	64.76	66.58	64.35	65.44	4024649
2015-04-08	65.98	66.59	64.86	65.25	4311157
2015-04-09	65.47	67.00	65.41	66.47	3849150
2015-04-10	66.80	68.17	66.61	67.84	3525963
2015-04-13	68.03	68.28	67.02	67.51	3271102
2015-04-14	68.00	69.95	67.98	69.81	3333853
2015-04-15	70.09	71.87	70.00	71.40	4533401
2015-04-16	70.86	71.77	70.33	70.81	3321260
2015-04-17	70.22	70.82	69.69	70.38	2801012
2015-04-20	70.40	71.58	70.26	70.67	2366135
2015-04-21	70.67	70.80	68.22	68.37	2402495
2015-04-22	68.83	69.00	67.09	67.80	3090856
2015-04-23	68.13	69.24	68.05	68.35	2252772
2015-04-24	67.89	68.00	65.82	66.32	2972111
2015-04-27	66.95	67.32	66.45	66.72	2544716
2015-04-28	66.69	67.30	66.21	66.79	2273018
2015-04-29	66.73	68.80	66.63	68.56	5287967
2015-04-30	68.91	69.24	67.25	68.40	2921346
2015-05-01	68.44	68.88	67.12	68.48	2764764
2015-05-04	68.50	69.17	67.87	68.55	3206383
2015-05-05	69.26	70.14	67.48	67.94	6024944
2015-05-06	68.40	69.13	66.86	67.34	4411561
2015-05-07	66.20	66.22	64.15	65.08	4798598
2015-05-08	65.74	65.86	64.07	65.54	3391074
2015-05-11	65.45	65.45	63.12	63.13	4614752
2015-05-12	63.49	64.11	63.26	63.64	3657461
2015-05-13	64.18	64.29	62.26	62.70	3599403
2015-05-14	62.93	63.55	62.42	62.63	2777674
2015-05-15	62.34	63.91	62.10	63.42	3334430
2015-05-18	63.28	63.90	62.90	63.78	2398595
2015-05-19	63.08	63.32	62.03	62.17	2475130
2015-05-20	62.45	62.50	61.20	61.61	2678133
2015-05-21	62.08	62.62	61.61	62.17	2890543
2015-05-22	61.61	62.98	61.50	62.53	2537290
2015-05-26	61.63	61.93	60.82	61.41	2742315
2015-05-27	61.29	61.85	59.78	60.77	3257552
2015-05-28	60.53	60.71	58.83	59.79	4111492
2015-05-29	60.20	60.55	59.70	59.84	4057829
2015-06-01	59.89	60.03	58.68	58.87	4232585
2015-06-02	59.50	59.91	58.67	59.60	3734352
2015-06-03	59.35	60.01	58.82	58.95	2292708
2015-06-04	58.56	58.75	58.01	58.25	3108698
2015-06-05	57.92	59.67	57.83	59.35	3539709
2015-06-08	59.01	59.40	57.73	58.21	2857707
2015-06-09	58.95	59.40	58.56	58.57	3578172
2015-06-10	59.51	59.61	58.59	58.96	3907139
2015-06-11	58.91	59.13	57.72	58.15	2996872
2015-06-12	57.80	58.27	57.49	58.18	3501978
2015-06-15	57.56	59.03	57.41	57.97	2773842
2015-06-16	57.78	59.09	57.70	59.05	2198276
2015-06-17	59.67	60.13	57.50	57.67	3356357
2015-06-18	58.03	58.40	57.13	57.23	2297908
2015-06-19	57.07	57.44	56.06	56.54	4779172
2015-06-22	56.75	57.63	56.20	57.53	3742842
2015-06-23	57.71	58.93	57.50	58.85	3594252
2015-06-24	58.90	59.40	58.50	58.71	2996577
2015-06-25	58.78	59.00	57.61	57.80	2641533
2015-06-26	57.83	58.53	57.24	58.48	3806852
2015-06-29	57.43	57.97	56.90	57.21	3474167
2015-06-30	57.79	57.96	57.15	57.63	2885623
2015-07-01	57.64	58.85	55.82	56.08	3080466
2015-07-02	56.20	56.99	56.11	56.78	2303062
2015-07-06	55.66	56.69	55.15	55.50	2878590
2015-07-07	55.16	55.99	53.75	55.70	3716235
2015-07-08	55.16	55.94	53.11	53.46	2863873
2015-07-09	54.60	54.97	53.82	53.83	2464608
2015-07-10	54.22	54.74	52.79	52.94	3178740
2015-07-13	52.90	53.44	52.50	53.26	2953365
2015-07-14	53.00	54.53	52.82	54.39	3263059
2015-07-15	54.12	54.35	53.12	53.48	3972421
2015-07-16	53.85	53.90	52.52	52.67	2780900
2015-07-17	52.25	52.25	50.57	50.64	4859249
2015-07-20	50.30	50.54	48.50	48.62	5746714
2015-07-21	48.90	49.44	47.37	47.53	5201842
2015-07-22	47.32	47.70	46.62	47.32	4780946
2015-07-23	47.34	47.50	46.32	47.35	4511130
2015-07-24	47.20	47.25	45.03	45.08	4703977
2015-07-27	44.28	45.29	43.84	44.51	5824085
2015-07-28	44.80	47.07	44.29	46.47	7655275
2015-07-29	46.34	47.59	46.07	46.79	6760594
2015-07-30	46.58	47.18	45.96	46.48	4823231
2015-07-31	46.47	46.64	45.70	45.86	5070111
2015-08-03	45.05	46.42	44.30	45.27	6497869
2015-08-04	45.92	46.23	45.01	45.35	5332620
2015-08-05	46.02	46.80	44.34	44.44	5789802
2015-08-06	44.39	46.90	43.04	46.60	6176508
2015-08-07	46.14	47.31	45.55	46.11	6478305
2015-08-10	46.60	48.54	46.33	48.45	10337008
2015-08-11	46.99	47.93	46.45	47.69	6142360
2015-08-12	47.64	49.68	47.22	49.21	6729664
2015-08-13	48.91	49.66	47.80	47.90	6749208
2015-08-14	47.95	48.69	46.90	47.00	5017853
2015-08-17	46.81	47.93	46.32	47.85	2992646
2015-08-18	47.65	48.43	47.34	48.07	2287791
2015-08-19	47.60	47.78	45.40	45.81	4215163
2015-08-20	45.93	46.49	44.51	44.56	5395511
2015-08-21	44.41	45.21	43.14	43.23	5285655
2015-08-24	40.67	42.44	39.05	40.49	7347862
2015-08-25	42.31	42.31	38.90	38.90	6042731
2015-08-26	40.21	40.21	38.40	39.53	8056355
2015-08-27	40.68	43.67	40.44	42.79	7333224
2015-08-28	42.67	45.40	42.49	44.86	6493750
2015-08-31	44.09	45.67	41.92	45.24	6963290
2015-09-01	43.41	44.69	42.55	43.13	5591207
2015-09-02	43.63	43.86	41.21	43.22	5301249
2015-09-03	43.37	45.11	42.72	43.22	4587827
2015-09-04	42.41	42.80	41.77	42.50	5170700
2015-09-08	43.11	43.80	42.09	43.24	4808292
2015-09-09	43.72	44.54	41.19	41.29	6141260
2015-09-10	41.50	41.56	40.15	40.84	7537032
2015-09-11	40.28	40.31	39.28	40.20	6136656
2015-09-14	40.10	40.52	39.13	40.24	5373156
2015-09-15	40.29	41.14	40.19	40.43	5188327
2015-09-16	40.79	43.17	40.75	43.04	9020366
2015-09-17	43.07	43.78	41.89	41.99	7923717
2015-09-18	41.10	41.38	39.37	39.65	9085435
2015-09-21	40.02	40.23	39.21	39.34	4781050
2015-09-22	38.57	39.67	38.37	38.63	5787657
2015-09-23	38.74	38.91	37.10	37.27	4393088
2015-09-24	37.03	38.41	36.54	37.88	5795249
2015-09-25	38.28	38.62	37.63	38.20	4233342
2015-09-28	37.63	37.73	36.16	36.20	5752906
2015-09-29	36.62	37.16	35.79	37.12	5517482
2015-09-30	37.47	39.29	37.34	39.16	6992863
2015-10-01	39.92	41.02	39.31	39.72	7268995
2015-10-02	39.19	42.81	39.10	42.61	5926313
2015-10-05	43.10	44.40	42.83	43.98	4899837
2015-10-06	44.09	46.31	43.96	46.12	6342241
2015-10-07	46.76	47.98	44.45	45.93	6109252
2015-10-08	45.85	47.63	45.67	47.15	5336984
2015-10-09	47.46	47.60	45.97	46.47	4187717
2015-10-12	46.56	46.56	44.34	44.95	4507290
2015-10-13	44.42	45.14	43.62	44.59	5280279
2015-10-14	44.51	45.96	44.19	45.69	3691127
2015-10-15	45.46	46.85	45.23	46.75	4257263
2015-10-16	46.97	47.10	45.91	46.52	3787600
2015-10-19	45.82	45.88	45.01	45.33	4832490
2015-10-20	45.07	46.19	44.82	45.92	2900165
2015-10-21	45.70	46.07	44.98	45.08	4119400
2015-10-22	45.41	46.34	44.91	45.97	3550857
2015-10-23	45.53	46.79	45.10	46.49	3528854
2015-10-26	46.35	46.45	45.19	45.38	3546130
2015-10-27	44.41	44.41	42.64	44.14	6237885
2015-10-28	44.22	46.62	43.76	46.05	3983341
2015-10-29	45.71	47.45	45.58	46.58	3828479
2015-10-30	46.85	47.80	46.22	47.13	4505375
2015-11-02	46.74	48.14	46.55	47.94	4280007
2015-11-03	48.37	50.20	48.27	49.87	5676861
2015-11-04	50.07	50.66	48.66	49.39	6189787
2015-11-05	48.33	50.94	48.07	49.27	5202269
2015-11-06	48.89	49.33	46.89	47.67	5005164
2015-11-09	53.50	55.02	52.04	53.94	15139930
2015-11-10	53.78	56.31	51.87	53.31	10634924
2015-11-11	50.00	51.79	48.83	49.40	7808973
2015-11-12	48.31	50.06	47.30	48.90	6250137
2015-11-13	48.81	49.85	47.97	48.97	4233321
2015-11-16	49.10	50.50	48.28	50.49	3795028
2015-11-17	50.22	50.81	49.27	49.71	3413469
2015-11-18	50.50	51.11	48.68	50.10	3659440
2015-11-19	49.65	50.00	48.49	49.54	2994492
2015-11-20	49.64	50.00	48.81	49.10	2518542
2015-11-23	48.85	49.57	48.38	48.85	3041592
2015-11-24	49.15	51.44	49.08	50.91	4687398
2015-11-25	50.42	50.94	49.90	50.35	2455821
2015-11-27	49.70	50.19	49.21	49.42	1317427
2015-11-30	49.76	49.99	48.85	49.18	3373915
2015-12-01	49.34	49.73	48.63	49.15	2597300
2015-12-02	48.77	49.28	47.01	47.32	3538329
2015-12-03	47.74	48.10	45.56	45.76	5003149
2015-12-04	44.96	46.04	43.74	45.79	4252925
2015-12-07	44.73	45.09	43.60	44.22	7113992
2015-12-08	43.42	45.32	42.92	44.87	5535489
2015-12-09	45.02	45.99	44.52	44.95	4485181
2015-12-10	44.59	46.54	44.39	46.19	4585757
2015-12-11	45.25	45.51	42.68	42.92	6171281
2015-12-14	42.50	44.18	41.60	43.49	5468196
2015-12-15	43.76	45.37	43.76	45.27	5154494
2015-12-16	44.91	45.44	44.25	44.80	5097777
2015-12-17	44.70	45.18	42.70	42.95	8073464
2015-12-18	42.80	43.80	42.56	42.69	5981098
2015-12-21	42.67	43.07	41.98	42.53	4425592
2015-12-22	42.91	43.54	42.35	42.78	5760858
2015-12-23	43.87	45.81	43.52	45.71	4673032
2015-12-24	46.06	46.56	45.16	45.80	1608438
2015-12-28	44.71	45.30	44.39	44.92	3611305
2015-12-29	45.91	46.34	45.04	45.45	2969178
2015-12-30	44.59	45.64	44.56	44.81	3942562
2015-12-31	44.50	45.09	44.39	44.47	2975550
2016-01-04	44.25	45.11	43.75	44.43	4746775
2016-01-05	43.50	44.03	42.14	43.53	5435254
2016-01-06	42.10	42.12	38.45	38.53	7076709
2016-01-07	37.37	38.63	36.23	36.55	7105869
2016-01-08	36.86	37.59	35.07	36.65	10452313
2016-01-11	36.67	36.86	34.37	35.06	8342725
2016-01-12	35.55	35.69	34.19	35.42	9004938
2016-01-13	35.94	37.22	35.36	35.60	8596950
2016-01-14	35.88	37.64	35.26	37.03	6544390
2016-01-15	35.24	35.91	33.56	35.33	10127406
2016-01-19	35.50	35.69	33.80	34.48	8317471
2016-01-20	33.27	35.35	32.20	34.61	8741822
2016-01-21	34.33	37.59	34.12	37.24	7468009
2016-01-22	38.99	40.06	37.64	39.38	7063520
2016-01-25	38.36	40.64	37.38	37.43	5861424
2016-01-26	38.35	38.81	37.08	38.03	7572498
2016-01-27	37.67	40.26	37.40	38.63	5722699
2016-01-28	40.76	40.98	38.98	40.60	4289635
2016-01-29	40.98	42.54	40.92	42.54	5464406
2016-02-01	41.27	41.75	40.24	40.82	5037363
2016-02-02	39.50	40.07	38.45	38.55	6274964
2016-02-03	39.73	41.30	37.76	41.24	5386858
2016-02-04	42.06	43.80	40.49	40.74	7533610
2016-02-05	40.30	40.31	38.46	39.05	6399310
2016-02-08	38.20	38.36	36.87	37.58	6316256
2016-02-09	36.53	37.13	34.29	35.58	7548006
2016-02-10	35.41	36.33	35.01	35.33	5325086
2016-02-11	34.35	35.04	33.23	34.38	5881086
2016-02-12	34.97	36.94	34.66	36.53	5812264
2016-02-16	37.19	37.88	36.64	37.47	4274258
2016-02-17	38.22	40.34	37.91	40.06	5128676
2016-02-18	40.77	40.89	37.92	38.80	6684201
2016-02-19	37.90	37.97	36.27	37.33	5614436
2016-02-22	38.34	39.75	38.34	39.61	4702658
2016-02-23	38.89	39.78	37.86	37.88	5480543
2016-02-24	36.95	38.72	36.21	38.60	7817959
2016-02-25	37.93	38.93	36.09	37.79	7965059
2016-02-26	39.09	40.48	38.40	39.47	5546292
2016-02-29	39.49	39.50	37.69	38.28	5330298
2016-03-01	38.47	38.68	36.26	38.62	5884671
2016-03-02	38.33	42.01	38.16	41.97	6606527
2016-03-03	41.75	45.60	41.75	45.09	10048501
2016-03-04	45.63	48.94	45.16	48.04	8779095
2016-03-07	48.03	51.11	47.62	51.02	10459583
2016-03-08	50.32	50.42	46.12	46.17	8107619
2016-03-09	47.25	47.69	45.01	46.23	6639874
2016-03-10	45.90	46.65	44.75	46.25	5159897
2016-03-11	47.38	49.04	47.37	48.97	6188195
2016-03-14	47.72	48.90	47.43	48.19	4748073
2016-03-15	47.03	48.02	46.83	47.93	5146839
2016-03-16	48.51	49.98	48.11	49.25	5663715
2016-03-17	49.95	51.02	49.48	50.47	4978518
2016-03-18	51.27	51.81	48.53	49.63	7009647
2016-03-21	49.14	50.75	48.74	49.88	3401838
2016-03-22	49.06	51.32	49.02	50.27	3916473
2016-03-23	49.28	49.73	47.65	47.86	5682471
2016-03-24	47.01	48.86	46.59	48.85	4460602
2016-03-28	48.98	49.08	47.60	48.41	3258071
2016-03-29	47.48	48.63	47.05	48.56	3133264
2016-03-30	49.25	49.51	48.07	48.64	3004361
2016-03-31	48.35	49.18	48.02	48.81	3922697
2016-04-01	47.46	48.63	47.09	47.50	5578554
2016-04-04	47.54	48.29	46.62	46.82	2956553
2016-04-05	46.40	48.18	46.15	47.33	2575446
2016-04-06	47.81	49.90	47.31	49.76	3654950
2016-04-07	49.21	50.01	48.35	49.19	2617009
2016-04-08	50.75	51.64	50.18	50.66	4125526
2016-04-11	51.18	51.66	49.92	49.95	3240278
2016-04-12	50.59	53.69	50.14	53.29	5144970
2016-04-13	53.10	53.11	51.52	52.46	3769262
2016-04-14	52.84	53.45	52.35	52.97	1954533
2016-04-15	52.31	52.64	51.54	52.05	2999030
2016-04-18	50.27	53.87	50.07	53.44	3293819
2016-04-19	53.98	55.50	53.21	55.02	4722728
2016-04-20	54.48	55.44	53.58	54.68	3667094
2016-04-21	54.94	55.62	54.33	54.78	3578709
2016-04-22	55.27	56.66	55.16	56.20	2865087
2016-04-25	55.66	55.98	53.99	54.41	3504770
2016-04-26	54.89	56.01	53.93	55.88	3453693
2016-04-27	56.43	58.06	56.31	57.54	4883833
2016-04-28	56.88	57.63	55.28	55.43	2948442
2016-04-29	55.89	56.27	53.29	54.40	4700129
2016-05-02	54.61	54.97	53.17	54.24	4649855
2016-05-03	53.05	53.82	51.41	52.13	5260035
2016-05-04	52.25	52.73	50.08	50.73	4480381
2016-05-05	51.91	55.00	51.52	54.82	6807847
2016-05-06	53.95	55.57	53.59	53.84	6562133
2016-05-09	53.45	53.45	51.69	52.12	4544538
2016-05-10	52.61	53.34	52.06	53.09	4842319
2016-05-11	53.08	54.82	51.79	54.01	5906703
2016-05-12	54.97	55.60	54.24	54.30	5066051
2016-05-13	53.58	54.49	52.47	53.02	2973865
2016-05-16	54.38	55.60	54.38	54.80	4038091
2016-05-17	54.86	55.81	54.12	55.12	4075714
2016-05-18	57.68	58.21	55.21	56.61	12947414
2016-05-19	55.82	57.21	54.27	56.98	6359511
2016-05-20	57.17	57.61	56.27	57.11	3241427
2016-05-23	56.76	57.84	56.44	57.60	3111404
2016-05-24	58.14	59.13	57.07	58.25	4385079
2016-05-25	58.81	59.59	57.86	57.91	3146407
2016-05-26	58.49	58.82	57.45	58.03	2408462
2016-05-27	57.66	58.37	57.00	58.29	2516649
2016-05-31	58.26	59.25	57.03	57.14	4071045
2016-06-01	56.49	56.86	55.18	56.17	3818449
2016-06-02	55.51	56.01	54.86	55.84	2683986
2016-06-03	55.92	56.34	54.17	54.58	2866324
2016-06-06	55.47	55.84	54.87	55.62	2460123
2016-06-07	56.22	58.44	56.13	58.21	4089163
2016-06-08	59.00	59.02	56.69	57.00	3499038
2016-06-09	56.22	56.96	55.65	55.83	3068912
2016-06-10	55.16	55.59	53.03	53.52	3236928
2016-06-13	53.03	54.55	52.53	53.84	3042498
2016-06-14	53.69	55.37	53.47	54.76	3349303
2016-06-15	54.31	55.41	53.77	54.53	2548722
2016-06-16	53.62	53.62	51.91	53.00	3027880
2016-06-17	53.77	54.47	53.54	53.87	3163326
2016-06-20	54.99	55.62	54.45	55.32	2245993
2016-06-21	54.82	57.00	54.27	56.63	2897007
2016-06-22	56.62	56.85	55.75	56.43	2806740
2016-06-23	57.14	58.18	56.54	58.16	3879827
2016-06-24	55.50	56.92	54.80	54.86	6229095
2016-06-27	53.88	54.16	51.38	52.00	4084473
2016-06-28	53.42	54.20	52.95	54.18	2438262
2016-06-29	54.76	56.23	54.60	55.81	2701734
2016-06-30	55.82	56.08	55.09	55.67	3052748
2016-07-01	55.76	57.38	55.40	56.67	2583594
2016-07-05	55.41	56.13	53.72	54.67	2374879
2016-07-06	54.39	55.47	54.18	55.30	2420512
2016-07-07	55.97	56.67	54.45	54.90	2323167
2016-07-08	55.70	55.99	54.68	55.17	2592281
2016-07-11	55.54	56.25	55.04	55.11	2023452
2016-07-12	56.40	58.34	56.20	57.54	2963377
2016-07-13	57.54	57.83	56.04	56.54	2718042
2016-07-14	57.36	57.73	56.80	56.88	1950706
2016-07-15	57.46	57.64	56.70	57.12	2633024
2016-07-18	56.91	57.07	56.08	56.33	2406966
2016-07-19	56.11	56.28	54.91	54.86	2228560
2016-07-20	54.35	55.06	53.41	54.60	2134868
2016-07-21	54.75	55.93	53.27	53.40	2815555
2016-07-22	53.90	54.25	53.17	53.65	2215548
2016-07-25	53.04	53.25	51.65	51.97	2741749
2016-07-26	51.69	52.87	51.58	52.75	1828611
2016-07-27	52.82	53.89	51.37	51.76	2393734
2016-07-28	51.72	52.49	51.54	51.84	1919516
2016-07-29	51.15	52.74	51.00	52.50	2493592
2016-08-01	51.82	52.00	49.62	49.87	3433324
2016-08-02	50.50	50.83	48.82	49.94	2556020
2016-08-03	50.15	51.87	49.40	51.73	4234178
2016-08-04	51.18	52.90	49.94	50.18	5225768
2016-08-05	49.90	50.06	48.05	49.64	5645717
2016-08-08	50.15	51.75	50.07	50.67	4476904
2016-08-09	50.66	50.84	49.82	50.23	3316497
2016-08-10	50.40	50.79	48.71	48.78	3211808
2016-08-11	49.34	50.28	48.94	49.59	3053477
2016-08-12	49.70	50.15	48.90	49.01	2791208
2016-08-15	49.37	50.07	49.09	49.88	2948672
2016-08-16	49.67	51.34	48.87	50.97	3756938
2016-08-17	50.81	51.94	50.45	51.63	3073020
2016-08-18	51.99	53.75	51.77	53.60	3314970
2016-08-19	53.39	53.70	52.97	53.49	2046781
2016-08-22	52.58	53.30	52.32	53.15	1926494
2016-08-23	53.07	53.48	52.51	53.39	2715262
2016-08-24	52.97	53.33	52.60	52.74	1730182
2016-08-25	52.58	53.04	51.96	52.51	1704647
2016-08-26	52.79	53.18	52.00	52.35	1846007
2016-08-29	52.05	53.15	51.85	52.83	1350740
2016-08-30	53.10	53.83	52.15	52.43	1560592
2016-08-31	51.89	52.02	49.64	49.70	4318643
2016-09-01	49.35	49.86	48.53	49.79	3730974
2016-09-02	50.34	51.54	50.32	51.29	2479335
2016-09-06	51.38	52.00	50.73	51.67	2223823
2016-09-07	56.97	58.99	54.78	55.13	14583568
2016-09-08	56.56	59.33	56.00	59.05	10856939
2016-09-09	58.49	59.78	58.34	59.40	9468778
2016-09-12	59.08	60.19	58.30	59.90	6267853
2016-09-13	58.60	59.60	57.20	57.51	7544599
2016-09-14	57.11	58.81	56.56	56.75	5045256
2016-09-15	57.21	58.74	56.90	58.70	4960317
2016-09-16	57.73	58.86	57.56	58.56	5097992
2016-09-19	59.09	59.25	57.76	57.85	3261981
2016-09-20	57.58	58.46	57.33	57.49	3003063
2016-09-21	58.21	60.94	58.09	60.89	7520898
2016-09-22	61.57	62.19	60.78	61.00	7239837
2016-09-23	60.17	61.44	59.16	60.02	6190895
2016-09-26	61.11	61.21	59.85	59.94	3945899
2016-09-27	59.02	59.88	58.11	59.59	4282437
2016-09-28	60.07	64.06	59.53	63.70	8110999
2016-09-29	63.32	66.00	62.93	63.74	7894833
2016-09-30	64.33	65.09	63.75	63.87	5292485
2016-10-03	63.73	64.64	62.89	63.95	2899987
2016-10-04	64.16	65.81	63.03	63.79	6326980
2016-10-05	64.96	65.71	64.36	64.65	3451217
2016-10-06	64.85	65.17	63.71	64.09	3369492
2016-10-07	64.25	64.60	62.77	63.33	3922773
2016-10-10	63.98	65.00	63.71	64.16	2357116
2016-10-11	63.90	64.18	62.42	62.87	2971356
2016-10-12	62.71	63.17	61.83	62.71	3325818
2016-10-13	62.00	62.73	60.51	62.07	4738727
2016-10-14	62.62	62.78	61.62	61.77	3580306
2016-10-17	61.64	62.20	60.63	61.85	3512024
2016-10-18	62.44	63.69	62.42	62.58	4125723
2016-10-19	63.50	64.91	63.00	64.32	3624739
2016-10-20	63.51	63.84	62.60	63.48	3449160
2016-10-21	62.97	63.13	61.87	62.19	3176498
2016-10-24	62.25	62.53	60.47	61.58	3019002
2016-10-25	61.57	61.99	60.39	60.57	2163457
2016-10-26	60.02	61.98	59.91	61.68	3093697
2016-10-27	61.99	62.73	61.25	61.70	2405243
2016-10-28	61.63	62.62	60.20	60.72	3640812
2016-10-31	60.42	60.74	59.39	59.48	2590945
2016-11-01	60.32	60.36	58.38	59.53	2778762
2016-11-02	59.18	60.18	58.54	59.46	4963101
2016-11-03	58.46	58.46	54.73	55.52	8755974
2016-11-04	55.20	56.79	54.61	56.14	6235546
2016-11-07	57.60	57.76	56.19	57.45	4614505
2016-11-08	56.94	57.64	56.50	56.93	2338623
2016-11-09	57.03	59.08	56.79	58.02	3270482
2016-11-10	58.04	58.60	57.23	58.32	3272272
2016-11-11	57.95	58.98	56.97	57.72	3518077
2016-11-14	57.53	58.98	57.22	58.93	2993417
2016-11-15	59.96	63.50	59.96	63.39	6053676
2016-11-16	62.78	63.62	62.14	62.45	2995183
2016-11-17	63.48	63.74	61.14	61.40	2974241
2016-11-18	61.60	62.74	61.35	62.08	2753635
2016-11-21	63.70	64.40	62.60	63.27	3446243
2016-11-22	63.56	63.97	61.12	62.47	3304613
2016-11-23	62.18	63.81	62.00	63.65	2339919
2016-11-25	63.14	63.65	62.40	62.84	1831983
2016-11-28	63.41	63.61	61.25	61.35	4022125
2016-11-29	59.76	61.47	58.05	60.74	4391339
2016-11-30	64.89	66.83	63.67	65.95	6955994
2016-12-01	67.39	67.63	64.72	65.14	4643623
2016-12-02	65.09	65.90	64.64	65.11	2072971
2016-12-05	65.98	67.76	65.76	66.41	3595636
2016-12-06	65.62	66.76	64.06	66.35	2148338
2016-12-07	66.37	66.72	65.27	66.39	5181765
2016-12-08	66.75	67.40	66.11	66.50	2862583
2016-12-09	67.14	67.19	65.92	66.56	2411886
2016-12-12	68.25	69.00	66.64	66.79	4865582
2016-12-13	67.15	67.72	65.95	67.35	4030310
2016-12-14	66.98	67.76	65.63	65.74	3834158
2016-12-15	65.45	67.04	65.00	66.74	2757765
2016-12-16	67.10	67.10	65.90	66.39	3759629
2016-12-19	66.66	67.37	66.17	66.70	1971319
2016-12-20	67.11	67.36	66.44	66.75	1950729
2016-12-21	67.41	67.42	66.53	66.64	1573302
2016-12-22	66.62	67.20	66.25	66.74	1932958
2016-12-23	66.46	66.98	66.03	66.40	1288753
2016-12-27	66.54	66.94	66.03	66.34	1021755
2016-12-28	66.41	66.66	64.34	64.59	2425048
2016-12-29	64.39	64.61	63.51	63.87	1735026
2016-12-30	63.87	64.20	63.27	63.47	2238291
2017-01-03	64.71	64.92	62.08	63.78	4816806
2017-01-04	63.87	64.21	63.08	63.59	2620101
2017-01-05	63.80	64.11	62.81	63.25	2531935
2017-01-06	63.52	63.75	62.56	63.12	2936702
2017-01-09	62.73	62.90	62.11	62.36	2334827
2017-01-10	62.63	63.09	62.30	62.87	2382181
2017-01-11	63.13	63.82	62.17	63.77	2270522
2017-01-12	64.13	64.13	62.66	63.02	2824560
2017-01-13	62.72	63.25	62.36	62.78	1316786
2017-01-17	63.16	63.92	62.25	62.85	3538101
2017-01-18	62.32	63.36	62.16	62.91	2559609
2017-01-19	62.83	63.00	61.87	62.22	2218706
2017-01-20	63.00	63.18	61.58	61.81	2780207
2017-01-23	61.55	61.98	60.66	60.77	2599573
2017-01-24	61.27	61.56	60.50	60.96	4072785
2017-01-25	61.02	61.93	60.85	61.43	3907602
2017-01-26	61.81	62.75	61.48	62.55	3714099
2017-01-27	62.22	62.49	61.29	62.08	3282846
2017-01-30	61.51	61.78	59.55	59.95	3332799
2017-01-31	60.09	60.30	59.10	59.82	4648863
2017-02-01	60.33	60.66	57.37	57.78	5847598
2017-02-02	58.02	59.29	57.45	59.09	3098348
2017-02-03	58.56	59.97	58.56	59.64	2843115
2017-02-06	59.64	59.92	57.81	57.87	2671642
2017-02-07	57.59	57.59	55.75	57.03	4686799
2017-02-08	56.36	57.90	55.81	56.93	3084581
2017-02-09	57.49	57.72	56.77	56.92	2625008
2017-02-10	57.44	57.71	56.92	57.38	2710626
2017-02-13	57.27	57.88	56.76	57.18	1875306
2017-02-14	56.46	56.67	54.53	55.50	7436011
2017-02-15	55.08	56.23	54.73	55.59	4981665
2017-02-16	55.77	55.98	54.96	55.25	2798380
2017-02-17	55.00	55.49	54.68	55.44	2524390
2017-02-21	56.06	56.51	55.75	55.89	3240878
2017-02-22	55.33	56.11	54.74	54.91	4380615
2017-02-23	54.35	55.23	51.28	52.98	11695938
2017-02-24	52.62	54.23	52.51	53.41	5686300
2017-02-27	53.42	53.58	52.51	52.93	5041261
2017-02-28	52.78	52.88	52.09	52.59	3662808
2017-03-01	53.04	53.45	52.73	52.95	4470492
2017-03-02	51.96	52.25	51.42	51.92	4266577
2017-03-03	52.02	52.27	51.81	52.09	2864719
2017-03-06	52.07	52.49	51.88	52.19	2125378
2017-03-07	52.37	52.46	51.20	51.28	3375332
2017-03-08	51.05	51.35	49.28	49.41	5307203
2017-03-09	49.25	50.74	49.05	50.63	7189588
2017-03-10	50.91	50.99	49.79	50.23	6192508
2017-03-13	50.22	50.78	50.00	50.16	4053645
2017-03-14	49.63	50.54	49.28	50.33	4172419
2017-03-15	50.75	51.28	50.15	51.07	3262577
2017-03-16	51.13	51.64	50.54	51.08	3603236
2017-03-17	51.23	52.16	51.18	51.22	5229431
2017-03-20	50.90	51.07	50.24	50.93	2666788
2017-03-21	51.20	51.39	50.21	50.30	2830226
2017-03-22	49.99	50.83	49.99	50.54	2958388
2017-03-23	50.25	50.49	50.06	50.09	3489006
2017-03-24	50.29	50.61	49.91	50.24	2650633
2017-03-27	49.70	50.10	49.27	49.72	2901886
2017-03-28	49.88	51.33	49.78	51.22	3061402
2017-03-29	51.15	53.43	51.05	53.18	4572290
2017-03-30	53.98	54.06	52.07	52.09	4638129
2017-03-31	52.08	52.24	50.60	51.39	5740157
2017-04-03	51.42	51.78	50.66	51.04	2879244
2017-04-04	51.16	51.93	50.75	51.89	2330520
2017-04-05	52.38	52.86	51.56	51.70	3856720
2017-04-06	52.00	53.28	51.83	52.96	3153120
2017-04-07	52.53	53.11	52.20	52.64	4992027
2017-04-10	53.03	54.33	52.82	53.99	3536582
2017-04-11	53.89	53.97	52.72	53.87	2880176
2017-04-12	53.84	54.64	53.51	53.81	4391082
2017-04-13	53.62	54.29	52.21	52.37	4445383
2017-04-17	52.35	52.97	52.08	52.50	3099473
2017-04-18	51.99	52.57	50.40	50.20	4847439
2017-04-19	50.33	50.65	49.01	49.19	4945776
2017-04-20	49.39	49.83	49.01	49.02	3381331
2017-04-21	49.00	49.58	48.79	49.02	3030214
2017-04-24	49.42	49.50	48.36	48.74	3850633
2017-04-25	48.73	50.30	48.38	50.25	3137352
2017-04-26	49.87	51.00	49.67	50.01	2794199
2017-04-27	49.47	49.54	48.24	48.32	5218783
2017-04-28	48.74	48.89	48.28	48.64	2980421
2017-05-01	48.56	49.13	48.36	48.79	2915999
2017-05-02	48.92	49.22	48.10	48.47	3304005
2017-05-03	48.31	49.31	48.25	48.80	4593624
2017-05-04	48.65	48.98	46.09	47.90	7881172
2017-05-05	48.00	49.45	47.94	49.29	4237629
2017-05-08	49.16	50.40	49.01	50.25	3309055
2017-05-09	50.21	50.59	49.61	50.45	3467933
2017-05-10	50.75	52.21	50.75	51.21	3560658
2017-05-11	51.36	51.78	50.91	51.07	1851203
2017-05-12	51.12	51.58	50.75	51.45	2650423
2017-05-15	52.48	52.67	50.58	50.97	2922995
2017-05-16	51.27	51.48	50.32	50.97	3403403
2017-05-17	50.72	51.28	50.10	50.19	2711757
2017-05-18	50.00	50.61	49.34	49.92	3573145
2017-05-19	50.25	51.19	50.03	51.16	2898694
2017-05-22	51.41	51.45	50.00	50.02	3519542
2017-05-23	50.04	50.24	49.53	50.00	3001600
2017-05-24	49.77	50.55	49.61	49.87	2908129
2017-05-25	49.78	50.56	47.66	47.71	3645474
2017-05-26	47.88	48.26	47.33	48.19	2896422
2017-05-30	47.84	48.14	47.25	47.56	3783435
2017-05-31	47.02	47.32	46.47	46.76	4216266
2017-06-01	46.85	47.61	46.55	47.30	2816225
2017-06-02	46.75	47.22	46.13	46.99	4254665
2017-06-05	46.73	47.13	46.44	46.73	3795905
2017-06-06	46.56	48.06	46.43	48.04	3000409
2017-06-07	47.65	48.08	45.95	46.78	7075123
2017-06-08	46.33	47.50	46.32	47.00	4618142
2017-06-09	47.24	48.60	47.22	48.34	3818492
2017-06-12	48.82	49.26	48.14	48.42	3055204
2017-06-13	48.41	49.31	48.31	49.22	2243404
2017-06-14	48.78	48.79	47.22	47.72	3793631
2017-06-15	47.47	48.14	47.34	47.80	4673440
2017-06-16	48.05	49.68	47.93	49.54	6182705
2017-06-19	49.54	50.19	49.40	49.82	2977722
2017-06-20	48.96	49.67	47.39	47.72	5356705
2017-06-21	47.35	47.43	45.26	45.66	5130304
2017-06-22	45.87	46.25	45.15	45.63	2693344
2017-06-23	45.72	46.19	45.52	46.08	10019488
2017-06-26	46.33	46.67	45.79	46.21	2491625
2017-06-27	46.34	46.95	46.14	46.21	2116897
2017-06-28	46.33	47.48	46.29	47.14	2562266
2017-06-29	47.40	48.51	47.27	47.45	3550974
2017-06-30	47.60	48.41	47.10	47.93	2817378
2017-07-03	48.18	49.56	48.11	49.33	1277770
2017-07-05	48.98	49.11	47.59	47.65	2251311
2017-07-06	47.65	47.91	45.64	45.77	3540149
2017-07-07	45.53	45.70	44.60	45.11	4343362
2017-07-10	46.09	47.38	45.65	47.11	5679470
2017-07-11	47.11	47.64	46.51	47.20	3348409
2017-07-12	47.99	48.29	47.01	47.58	3218786
2017-07-13	47.46	48.28	47.30	48.24	2615849
2017-07-14	48.42	48.71	48.20	48.56	2305278
2017-07-17	48.38	48.77	48.24	48.68	3011111
2017-07-18	49.18	49.25	47.47	47.48	2322141
2017-07-19	47.43	50.13	47.32	49.86	6096940
2017-07-20	50.36	50.53	49.29	49.35	3460435
2017-07-21	49.29	49.40	48.28	48.41	3347555
2017-07-24	48.54	48.76	47.59	47.96	2620066
2017-07-25	48.87	49.75	48.54	48.86	3558852
2017-07-26	49.21	49.80	48.76	48.86	2063226
2017-07-27	48.84	50.33	48.36	50.22	3714567
2017-07-28	50.15	51.21	49.72	50.01	3982656
2017-07-31	50.00	50.01	49.10	49.48	2085476
2017-08-01	49.44	49.44	48.48	48.66	2843307
2017-08-02	48.18	48.35	47.07	47.91	4465555
2017-08-03	47.20	47.20	43.24	44.06	11183990
2017-08-04	44.21	45.31	43.61	45.22	7043091
2017-08-07	44.71	45.10	44.20	44.39	3904897
2017-08-08	44.36	45.28	43.93	44.12	3448703
2017-08-09	44.56	44.97	43.25	43.58	3321925
2017-08-10	43.52	43.88	42.36	42.61	3803868
2017-08-11	42.24	42.92	42.17	42.39	2505997
2017-08-14	42.41	42.58	41.47	41.57	3604654
2017-08-15	41.39	41.66	41.00	41.54	4038632
2017-08-16	41.68	41.88	40.51	40.63	3313669
2017-08-17	40.72	40.72	39.87	39.89	2728575
2017-08-18	39.86	40.93	39.78	40.31	3046453
2017-08-21	40.15	40.26	39.04	39.52	4071353
2017-08-22	39.62	40.05	39.58	39.89	3008076
2017-08-23	39.76	40.69	39.46	40.24	3809014
2017-08-24	40.05	40.37	39.86	40.03	1886505
2017-08-25	40.19	40.39	39.78	40.06	2399444
2017-08-28	39.99	40.25	38.82	39.35	3888722
2017-08-29	38.84	39.23	38.35	38.87	3111475
2017-08-30	38.71	39.20	38.26	38.37	4721319
2017-08-31	38.37	39.18	38.14	38.84	4989529
2017-09-01	39.00	39.70	38.62	39.48	2955868
2017-09-05	39.74	40.14	39.08	39.42	2891271
2017-09-06	39.71	40.53	39.66	40.13	2902040
2017-09-07	40.03	40.85	39.89	40.73	4129424
2017-09-08	40.31	40.48	38.98	39.30	3726337
2017-09-11	39.43	40.15	39.33	39.76	2560552
2017-09-12	40.02	40.80	39.82	40.52	2391829
2017-09-13	40.73	42.37	40.67	42.34	4401081
2017-09-14	42.02	42.82	41.80	42.22	4117586
2017-09-15	42.21	42.54	42.06	42.52	3101582
2017-09-18	42.33	42.73	41.97	42.30	2550319
2017-09-19	42.30	42.37	41.61	41.75	1865569
2017-09-20	41.84	43.08	41.82	43.05	3033310
2017-09-21	43.06	43.43	42.59	43.36	2566780
2017-09-22	43.21	43.66	43.03	43.57	1920889
2017-09-25	43.87	45.50	43.83	45.06	4220256
2017-09-26	44.71	46.17	44.66	45.96	4365457
2017-09-27	46.15	46.44	45.37	46.26	2356206
2017-09-28	46.38	46.94	45.39	45.80	3362178
2017-09-29	45.50	45.81	45.18	45.80	2051421
2017-10-02	45.15	45.84	44.33	45.72	2234891
2017-10-03	45.75	45.94	45.17	45.44	1637370
2017-10-04	45.46	45.68	44.75	45.14	4591261
2017-10-05	45.19	45.96	45.05	45.82	2118536
2017-10-06	45.25	45.73	44.67	45.17	2548401
2017-10-09	45.34	45.91	44.90	45.85	52456543
2017-10-10	45.04	45.26	42.41	42.46	10110658
2017-10-11	42.55	42.76	41.70	41.96	4867125
2017-10-12	41.51	41.74	40.36	41.41	6136691
2017-10-13	42.04	42.08	41.13	41.60	3019672
2017-10-16	42.00	42.77	41.70	42.73	4190807
2017-10-17	42.57	43.16	42.19	42.76	3392743
2017-10-18	42.80	43.61	42.52	42.65	4142476
2017-10-19	42.10	42.95	42.02	41.90	3679922
2017-10-20	42.05	42.15	41.47	41.53	4431635
2017-10-23	41.56	41.86	40.28	40.30	5102317
2017-10-24	40.47	40.82	39.80	40.14	5513472
2017-10-25	39.88	39.99	38.97	39.51	3969171
2017-10-26	39.56	40.00	38.90	39.59	3114453
2017-10-27	39.18	40.97	39.11	40.74	3625220
2017-10-30	40.82	41.50	40.50	40.81	2323946
2017-10-31	40.80	41.53	40.52	41.37	2073615
2017-11-01	41.77	42.69	41.52	42.23	3522731
2017-11-02	41.64	43.48	41.38	41.68	3534397
2017-11-03	41.77	43.20	41.69	42.75	3123909
2017-11-06	43.12	45.75	43.01	45.74	5452222
2017-11-07	45.92	46.47	45.08	45.19	3761123
2017-11-08	45.11	45.29	44.11	44.51	4365496
2017-11-09	44.32	45.63	44.14	45.24	3444128
2017-11-10	45.21	45.36	44.03	44.13	2237662
2017-11-13	44.00	44.00	43.25	43.49	1969887
2017-11-14	43.05	43.19	41.85	41.88	2451015
2017-11-15	41.32	41.59	40.72	41.03	2855610
2017-11-16	41.11	41.24	40.20	40.49	2451554
2017-11-17	40.85	41.36	40.66	41.18	2113749
2017-11-20	40.97	41.55	40.70	41.07	2707347
2017-11-21	41.33	41.90	41.24	41.44	2017697
2017-11-22	41.93	42.38	41.53	41.54	2094110
2017-11-24	41.77	41.93	41.11	41.14	1103677
2017-11-27	40.97	41.18	39.74	39.86	2944077
2017-11-28	39.90	40.34	39.52	40.27	2118255
2017-11-29	40.12	41.10	40.09	40.74	1787977
2017-11-30	41.01	42.09	41.00	41.83	3914022
2017-12-01	42.28	44.77	42.24	44.22	5402301
2017-12-04	43.99	44.75	43.12	43.21	2758868
2017-12-05	43.04	43.24	42.03	42.15	1871119
2017-12-06	41.82	41.87	40.47	40.57	2658372
2017-12-07	40.55	41.24	40.43	40.63	2200419
2017-12-08	41.13	41.40	40.59	40.70	3421798
2017-12-11	40.91	42.15	40.08	40.19	5196407
2017-12-12	40.49	40.79	39.32	39.72	4167424
2017-12-13	39.83	40.39	39.45	39.80	3784688
2017-12-14	39.62	40.23	39.35	39.42	3129875
2017-12-15	39.66	40.09	39.27	39.47	5144876
2017-12-18	39.60	40.15	39.20	39.92	3480950
2017-12-19	40.05	40.92	39.89	40.25	2617700
2017-12-20	40.66	41.36	40.05	41.26	2913783
2017-12-21	41.22	43.47	40.91	43.31	5213142
2017-12-22	43.40	43.56	42.59	42.91	2528332
2017-12-26	43.13	43.70	42.85	43.36	2103394
2017-12-27	43.30	43.35	42.62	42.89	2126957
2017-12-28	42.83	43.07	42.67	42.87	2076279
2017-12-29	43.02	43.19	42.13	42.22	3258898
2018-01-02	42.65	44.46	42.54	44.30	4005157
2018-01-03	44.50	46.04	44.44	45.33	3915466
2018-01-04	45.53	46.87	44.78	46.84	4064590
2018-01-05	46.54	46.99	45.94	46.39	4537784
2018-01-08	46.39	47.00	45.23	45.92	3928416
2018-01-09	45.66	45.85	44.26	44.55	5144087
2018-01-10	44.71	44.90	43.90	43.99	3553453
2018-01-11	44.37	46.97	44.20	46.00	6790967
2018-01-12	46.17	47.35	46.01	47.16	3728015
2018-01-16	47.35	47.59	45.96	46.27	4483160
2018-01-17	46.36	46.94	45.52	46.53	2793595
2018-01-18	46.37	46.89	45.81	46.45	2822222
2018-01-19	46.47	46.83	45.69	46.05	3283059
2018-01-22	46.38	47.69	46.26	47.66	3192047
2018-01-23	47.99	48.32	46.82	47.77	4447401
2018-01-24	47.87	48.80	47.47	48.12	5617061
2018-01-25	48.65	48.97	47.42	47.45	4112204
2018-01-26	47.62	48.09	47.21	48.08	3132470
2018-01-29	47.69	47.95	46.58	46.65	3180804
2018-01-30	45.80	46.00	44.22	44.57	5887464
2018-01-31	44.64	45.48	44.48	44.87	5031882
2018-02-01	45.02	45.36	44.37	44.69	3981392
2018-02-02	44.00	44.20	42.34	42.82	5153633
2018-02-05	42.02	42.93	40.71	40.93	4051871
2018-02-06	40.03	41.73	39.65	41.12	5749211
2018-02-07	41.18	41.97	39.33	39.55	5675382
2018-02-08	39.68	40.07	37.72	37.73	5190142
2018-02-09	38.16	38.50	35.70	37.23	5896142
2018-02-12	37.70	38.45	36.68	38.11	5521996
2018-02-13	37.70	37.95	37.30	37.70	4334097
2018-02-14	37.00	38.40	36.88	38.20	4485517
2018-02-15	38.44	38.45	37.09	38.10	4033576
2018-02-16	37.76	38.74	37.42	38.11	4157701
2018-02-20	38.29	38.74	38.04	38.30	3073146
2018-02-21	38.02	38.19	37.05	37.20	6918395
2018-02-22	38.25	38.44	34.50	34.85	13587409
2018-02-23	35.00	36.29	34.80	36.13	8077559
2018-02-26	36.39	36.71	35.65	35.98	5468084
2018-02-27	35.89	36.47	34.79	34.80	5756560
2018-02-28	35.00	35.26	34.04	34.15	8278809
2018-03-01	34.24	34.75	33.90	34.27	5861904
2018-03-02	33.92	34.84	33.60	34.78	4532539
2018-03-05	34.44	35.57	34.44	35.21	3579761
2018-03-06	35.58	35.68	35.02	35.36	4726929
2018-03-07	34.80	35.45	34.45	34.65	5018704
2018-03-08	34.75	35.09	34.54	34.97	3900002
2018-03-09	35.29	35.69	35.14	35.32	3409316
2018-03-12	35.41	35.88	35.22	35.41	3036793
2018-03-13	35.54	35.95	35.14	35.46	3541287
2018-03-14	35.60	36.13	35.50	35.65	4363348
2018-03-15	35.88	36.49	35.11	35.34	5385560
2018-03-16	35.43	36.31	35.21	36.14	7821451
2018-03-19	35.66	35.99	35.28	35.57	7509428
2018-03-20	35.88	36.44	35.53	36.27	4881028
2018-03-21	36.46	38.36	36.33	38.10	4371379
2018-03-22	37.65	38.01	37.10	37.28	5555671
2018-03-23	37.51	37.99	36.88	37.01	5934781
2018-03-26	37.68	37.68	36.15	37.28	3672211
2018-03-27	37.45	37.58	36.73	37.48	6917435
2018-03-28	37.65	38.03	37.09	37.35	7176196
2018-03-29	37.55	38.62	37.36	38.48	6575891
2018-04-02	38.18	38.36	37.22	37.90	5973388
2018-04-03	38.17	38.20	36.80	38.00	6953027
2018-04-04	37.42	38.23	37.35	38.19	7160471
2018-04-05	38.35	39.34	38.27	38.75	5091267
2018-04-06	38.47	38.71	37.80	38.34	4970736
2018-04-09	38.61	39.31	38.32	38.45	4038439
2018-04-10	39.03	39.70	38.94	39.28	8260688
2018-04-11	38.99	39.95	38.79	39.64	3749506
2018-04-12	39.72	39.84	39.17	39.38	3630228
2018-04-13	39.68	41.05	39.68	40.62	4684326
2018-04-16	40.27	40.99	39.99	40.79	3431501
2018-04-17	40.90	41.57	40.56	41.35	3834010
2018-04-18	41.87	43.37	41.78	42.84	4629583
2018-04-19	43.01	43.34	41.99	41.78	4737109
2018-04-20	41.58	41.70	40.95	41.45	5190851
2018-04-23	41.11	41.53	40.45	41.53	4601210
2018-04-24	41.49	42.04	40.59	40.64	4248434
2018-04-25	40.46	41.39	40.17	41.00	4391893
2018-04-26	40.93	41.31	40.46	40.88	3567976
2018-04-27	40.58	40.83	40.08	40.18	4044357
2018-04-30	40.01	41.21	39.95	40.95	3946298
2018-05-01	40.63	40.76	40.01	40.45	2760409
2018-05-02	40.38	41.59	40.07	41.06	4439198
2018-05-03	41.33	41.53	38.07	38.54	7491473
2018-05-04	38.60	39.80	38.49	39.49	3881160
2018-05-07	40.01	41.32	39.35	39.47	3830248
2018-05-08	39.37	40.13	38.56	40.12	4425767
2018-05-09	40.95	42.24	40.80	41.25	4512778
2018-05-10	41.59	41.89	41.14	41.64	3201365
2018-05-11	41.66	41.76	41.17	41.41	2217185
2018-05-14	41.71	42.52	41.67	42.31	2478424
2018-05-15	42.20	42.54	41.87	42.52	2031511
2018-05-16	42.39	42.73	41.95	42.66	1806307
2018-05-17	42.99	44.10	42.81	44.01	4359825
2018-05-18	44.01	44.05	43.50	43.91	3321815
2018-05-21	44.21	44.50	43.93	44.28	2086110
2018-05-22	44.30	44.76	42.98	43.13	2935816
2018-05-23	42.62	42.96	42.05	42.57	2275717
2018-05-24	41.80	42.06	41.18	41.26	3068593
2018-05-25	40.30	40.35	39.00	39.28	5017970
2018-05-29	38.83	39.39	38.60	39.00	2669435
2018-05-30	39.31	40.77	39.11	40.71	3104624
2018-05-31	40.27	40.87	39.82	40.00	3844853
2018-06-01	40.02	40.02	38.85	38.97	3798234
2018-06-04	39.40	40.08	39.08	39.18	5566247
2018-06-05	38.98	39.51	38.60	39.25	3352493
2018-06-06	39.61	39.92	39.22	39.58	3463343
2018-06-07	39.95	42.15	39.75	41.75	5287532
2018-06-08	41.67	42.73	41.28	42.24	4500019
2018-06-11	42.95	45.29	42.70	44.60	6943399
2018-06-12	44.60	44.61	42.66	42.76	7035277
2018-06-13	42.56	43.74	42.25	43.32	5700594
2018-06-14	43.82	43.82	42.79	42.89	3793746
2018-06-15	42.55	42.71	41.31	41.61	8703638
2018-06-18	41.61	43.60	41.53	42.84	6392096
2018-06-19	42.13	43.53	42.09	43.26	3977672
2018-06-20	43.66	45.76	43.57	45.68	8224112
2018-06-21	45.11	45.49	44.16	44.36	5339169
2018-06-22	45.97	46.34	44.66	44.76	5147237
2018-06-25	44.75	45.04	42.98	43.14	4064273
2018-06-26	43.41	44.36	43.12	44.17	3458222
2018-06-27	44.81	46.29	44.62	45.89	4602535
2018-06-28	46.13	46.30	45.23	45.94	2762797
2018-06-29	46.13	47.49	46.13	46.75	4915242
2018-07-02	46.12	46.43	44.37	44.68	4250770
2018-07-03	45.56	46.74	45.32	45.78	2373553
2018-07-05	45.94	46.52	45.74	46.33	4142995
2018-07-06	45.95	47.11	45.64	46.91	2693069
2018-07-09	47.33	48.52	47.02	48.40	4284063
2018-07-10	48.90	49.59	47.87	48.61	2983791
2018-07-11	48.03	48.74	47.26	47.68	2785627
2018-07-12	47.20	47.40	46.05	47.07	2867172
2018-07-13	46.92	48.20	46.75	47.45	2749447
2018-07-16	46.55	46.65	45.32	46.00	3221620
2018-07-17	45.51	45.77	44.99	45.26	2654944
2018-07-18	44.61	44.76	43.89	44.46	3590441
2018-07-19	44.26	44.70	44.13	44.30	2541788
2018-07-20	44.45	44.55	43.69	44.38	2039754
2018-07-23	44.91	45.42	44.28	44.35	1857947
2018-07-24	44.39	45.54	44.38	45.05	2302134
2018-07-25	45.15	45.99	44.89	45.70	2066428
2018-07-26	45.80	46.13	45.44	45.72	1960919
2018-07-27	45.29	46.03	44.66	45.01	2691562
2018-07-30	45.60	46.38	45.60	46.06	2027418
2018-07-31	46.15	46.41	45.12	46.00	1847477
2018-08-01	45.52	45.53	44.29	44.94	4473724
2018-08-02	44.27	45.61	42.63	44.41	5896480
2018-08-03	44.43	45.19	44.37	45.15	2829070
2018-08-06	45.21	46.12	44.86	45.64	1924942
2018-08-07	46.29	46.89	45.89	46.38	2509699
2018-08-08	45.99	46.39	45.42	46.13	2369875
2018-08-09	45.12	45.79	42.27	43.29	9334521
2018-08-10	42.89	44.22	42.53	44.17	3490264
2018-08-13	44.13	44.82	43.65	43.69	2788300
2018-08-14	44.22	44.80	43.85	43.90	1589245
2018-08-15	43.25	43.35	41.76	41.98	3975098
2018-08-16	42.38	42.70	41.74	42.17	2560581
2018-08-17	42.46	42.70	41.78	42.00	2247101
2018-08-20	41.81	42.41	41.68	42.03	1886996
2018-08-21	42.43	42.92	42.34	42.67	1938727
2018-08-22	43.12	43.52	42.96	43.28	1929864
2018-08-23	43.00	43.12	42.50	42.86	1735724
2018-08-24	43.33	43.89	43.23	43.49	1589090
2018-08-27	43.54	43.87	43.41	43.77	1528298
2018-08-28	43.74	43.77	42.73	42.76	2099355
2018-08-29	42.98	44.00	42.67	43.73	3175313
2018-08-30	43.74	44.54	43.61	44.38	3047251
2018-08-31	44.07	44.22	43.41	43.83	2096277
2018-09-04	44.02	44.10	42.98	43.18	1651938
2018-09-05	42.87	44.13	42.50	43.92	2554499
2018-09-06	43.75	43.94	42.60	42.66	2355702
2018-09-07	42.23	42.92	41.82	42.87	2112475
2018-09-10	43.17	43.83	42.98	43.31	1847793
2018-09-11	43.13	44.28	43.07	44.09	2100865
2018-09-12	44.63	45.46	44.57	45.13	2797335
2018-09-13	44.94	45.00	43.61	44.54	2481685
2018-09-14	44.47	45.98	44.43	45.46	2866516
2018-09-17	45.75	46.46	45.54	45.78	2839801
2018-09-18	46.18	46.81	45.88	46.26	2650809
2018-09-19	46.07	47.10	46.07	46.80	2524206
2018-09-20	47.19	47.48	45.50	45.67	3571435
2018-09-21	46.01	46.61	45.60	45.96	5069854
2018-09-24	46.81	48.03	46.81	47.48	4474192
2018-09-25	47.96	48.72	47.57	47.78	3386621
2018-09-26	47.30	48.23	47.07	47.23	3180340
2018-09-27	47.72	47.75	47.02	47.43	2257107
2018-09-28	47.02	48.16	47.02	47.67	3294527
2018-10-01	47.67	48.88	47.60	48.36	2621466
2018-10-02	48.55	48.69	47.97	48.55	1973699
2018-10-03	48.74	49.07	48.35	48.88	3140403
2018-10-04	48.50	49.56	48.31	48.48	3593229
2018-10-05	48.53	48.87	47.53	47.98	2973928
2018-10-08	47.56	48.42	47.06	48.00	3133536
2018-10-09	48.45	50.03	48.19	49.30	4394128
2018-10-10	48.95	49.17	46.33	46.40	5432642
2018-10-11	46.12	46.12	44.18	44.63	4574546
2018-10-12	45.44	45.56	44.03	45.13	4141783
2018-10-15	45.35	45.80	44.50	44.57	2758263
2018-10-16	44.89	44.96	44.23	44.51	3443735
2018-10-17	44.39	44.53	42.82	43.28	4704228
2018-10-18	42.58	42.91	41.91	42.08	3231871
2018-10-19	42.05	42.70	41.75	42.10	3168228
2018-10-22	42.10	42.14	40.98	41.29	3150527
2018-10-23	40.38	40.38	38.98	39.78	3607948
2018-10-24	40.27	40.40	37.90	37.97	3539749
2018-10-25	38.51	38.91	37.74	38.15	3493728
2018-10-26	37.58	37.93	36.60	37.39	3236862
2018-10-29	37.64	37.90	35.61	36.18	3900642
2018-10-30	35.75	37.52	35.67	37.45	4800562
2018-10-31	37.90	39.06	37.70	37.83	4849839
2018-11-01	37.70	38.88	35.69	36.39	9358301
2018-11-02	37.01	37.47	35.50	35.94	7143897
2018-11-05	36.68	37.86	36.64	37.58	4114185
2018-11-06	37.78	38.00	36.91	37.34	2882458
2018-11-07	38.09	38.62	37.34	37.81	3639365
2018-11-08	37.44	37.83	35.92	36.02	4197518
2018-11-09	35.13	37.41	35.02	37.08	7827920
2018-11-12	37.55	37.63	36.01	36.05	3800833
2018-11-13	36.07	36.86	35.20	35.24	5263923
2018-11-14	36.24	36.83	35.69	36.12	5550894
2018-11-15	35.87	37.27	35.74	36.99	4427504
2018-11-16	37.07	37.64	36.70	37.43	4361009
2018-11-19	36.89	37.41	36.37	36.53	3346539
2018-11-20	35.62	35.93	34.28	34.67	5721298
2018-11-21	35.00	36.79	34.99	36.03	3388584
2018-11-23	34.75	35.09	34.20	34.86	1860723
2018-11-26	35.36	35.90	34.96	35.37	4751763
2018-11-27	35.22	35.54	34.73	35.08	4032430
2018-11-28	35.06	35.60	34.58	35.26	4005815
2018-11-29	35.45	36.13	35.21	35.54	3084235
2018-11-30	35.02	35.20	34.24	35.13	5394913
2018-12-03	36.40	37.09	36.03	36.49	3678849
2018-12-04	36.40	36.57	34.94	35.04	3611953
2018-12-06	34.17	34.23	32.97	33.90	5646127
2018-12-07	34.89	35.32	32.96	33.01	5157140
2018-12-10	32.57	32.92	30.54	31.26	6758302
2018-12-11	31.70	31.99	29.88	30.57	6854334
2018-12-12	31.08	32.25	31.00	31.33	6013907
2018-12-13	31.14	31.54	30.30	31.30	5957208
2018-12-14	30.92	31.48	30.08	30.24	6897442
2018-12-17	30.05	30.87	29.95	30.17	6620111
2018-12-18	30.16	30.31	29.05	29.24	8197033
2018-12-19	29.46	30.18	28.54	28.75	5916535
2018-12-20	28.30	29.05	26.84	27.00	6196919
2018-12-21	26.86	27.50	26.31	26.55	9967583
2018-12-24	26.17	26.33	25.26	25.40	3044512
2018-12-26	25.65	27.06	24.56	27.04	7648356
2018-12-27	26.50	26.74	25.61	26.74	5420515
2018-12-28	27.01	27.15	26.26	26.34	4855126
2018-12-31	26.50	26.94	25.94	26.25	4429868
2019-01-02	25.61	27.58	25.59	27.11	4629500
2019-01-03	27.12	27.80	26.61	27.18	5351459
2019-01-04	27.78	28.43	27.47	28.32	4215658
2019-01-07	28.37	29.15	27.92	28.93	3924411
2019-01-08	29.24	29.60	28.75	29.36	4131008
2019-01-09	29.76	30.93	29.45	30.86	6869149
2019-01-10	30.26	30.99	30.12	30.96	3929942
2019-01-11	30.65	31.22	30.35	31.10	4909903
2019-01-14	30.60	31.86	30.51	31.57	4698548
2019-01-15	32.17	32.51	31.48	31.75	4821858
2019-01-16	32.05	32.21	31.18	31.21	8929696
2019-01-17	31.00	31.91	30.78	31.44	3943206
2019-01-18	31.91	32.40	31.70	32.09	4621789
2019-01-22	31.60	31.89	31.32	31.52	4161366
2019-01-23	31.73	31.81	30.55	30.97	4191115
2019-01-24	30.92	31.90	30.77	31.84	4443667
2019-01-25	32.11	32.45	31.69	32.06	4476849
2019-01-28	31.42	32.37	31.33	32.29	4626634
2019-01-29	32.61	33.45	32.58	33.08	5734336
2019-01-30	33.24	33.48	32.81	33.40	3361022
2019-01-31	33.45	33.48	32.61	32.82	4330011
2019-02-01	33.12	33.12	32.29	32.65	5799698
2019-02-04	32.00	33.15	31.76	33.13	5384762
2019-02-05	33.05	33.27	32.67	32.83	3886837
2019-02-06	32.52	32.64	31.82	31.85	4385951
2019-02-07	31.54	31.71	30.21	30.53	3927706
2019-02-08	30.46	30.75	29.32	29.87	4388430
2019-02-11	29.50	30.59	29.48	30.35	3228505
2019-02-12	30.98	31.61	30.95	31.08	4817690
2019-02-13	31.23	32.39	31.09	32.28	4721736
2019-02-14	31.99	32.91	31.93	32.67	3972550
2019-02-15	33.08	33.49	32.79	33.30	4873090
2019-02-19	33.05	33.72	32.99	33.31	3039994
2019-02-20	33.29	34.21	33.29	33.80	5013966
2019-02-21	33.79	33.86	33.09	33.37	3848983
2019-02-22	33.57	33.60	32.83	33.47	7531757
2019-02-25	33.28	33.83	33.26	33.46	3223627
2019-02-26	33.39	33.72	33.04	33.09	2791913
2019-02-27	33.30	34.09	33.02	33.56	5274525
2019-02-28	33.81	34.18	32.08	33.18	7677586
2019-03-01	33.43	34.02	33.23	33.99	4771289
2019-03-04	34.23	34.33	33.13	33.67	4202466
2019-03-05	33.62	33.84	33.06	33.73	3007721
2019-03-06	33.42	33.42	32.56	32.73	3253441
2019-03-07	32.81	33.32	32.25	33.27	4280421
2019-03-08	32.61	32.61	31.52	31.95	5241090
2019-03-11	32.26	33.10	32.14	32.75	4673770
2019-03-12	32.97	33.74	32.73	33.68	5924649
2019-03-13	34.02	34.36	33.67	34.32	3730247
2019-03-14	34.32	34.60	34.13	34.27	3143081
2019-03-15	33.84	34.52	33.84	34.45	5013860
2019-03-18	34.61	35.12	34.50	35.01	2894019
2019-03-19	35.25	35.45	34.33	34.49	2768316
2019-03-20	34.36	35.75	34.36	35.29	4329478
2019-03-21	35.12	36.18	34.98	36.08	3700595
2019-03-22	35.73	35.86	34.53	34.82	4100899
2019-03-25	34.77	35.10	34.24	34.92	3352594
2019-03-26	35.54	36.08	35.31	35.66	2763498
2019-03-27	35.50	35.81	34.86	35.02	2613210
2019-03-28	34.74	35.16	34.63	35.09	3066185
2019-03-29	35.54	35.67	34.58	34.66	3890872
2019-04-01	35.03	35.18	34.59	34.97	3325454
2019-04-02	35.00	35.13	34.27	34.28	2819497
2019-04-03	34.42	34.65	33.02	33.06	5193639
2019-04-04	33.06	33.49	31.98	33.37	5901764
2019-04-05	33.68	35.63	33.60	35.57	5549188
2019-04-08	35.69	36.05	35.42	35.56	3383485
2019-04-09	35.34	35.51	34.79	34.88	2700357
2019-04-10	34.97	35.80	34.74	35.72	3149024
2019-04-11	35.40	35.97	34.99	35.64	3060518
2019-04-12	37.37	38.12	36.18	36.50	6469028
2019-04-15	36.40	36.77	35.94	35.95	3387780
2019-04-16	36.18	36.73	35.71	36.56	4584972
2019-04-17	36.91	37.09	36.63	36.59	3302313
2019-04-18	36.70	36.78	35.57	35.87	3965389
2019-04-22	36.45	37.20	36.10	37.09	3905097
2019-04-23	37.18	37.40	36.10	36.43	4767568
2019-04-24	36.67	36.89	35.46	35.48	2994829
2019-04-25	35.35	35.47	33.89	34.06	4333524
2019-04-26	33.71	33.90	32.69	33.06	4654570
2019-04-29	32.93	33.77	32.81	33.22	2711305
2019-04-30	33.71	33.72	32.60	32.91	3237791
2019-05-01	33.00	33.08	31.71	31.71	5228817
2019-05-02	30.80	31.45	29.74	29.78	7311630
2019-05-03	29.98	31.22	29.98	30.59	4709536
2019-05-06	30.11	30.92	29.88	30.78	4255061
2019-05-07	30.35	30.52	29.82	30.51	3984106
2019-05-08	30.32	31.39	30.15	30.61	12126966
2019-05-09	30.29	31.10	30.04	31.06	3796037
2019-05-10	31.00	31.39	30.24	31.22	4259273
2019-05-13	30.81	31.15	29.86	30.14	2916694
2019-05-14	30.16	31.30	30.16	31.01	2963988
2019-05-15	30.67	31.33	30.45	31.17	2934755
2019-05-16	31.43	31.65	31.04	31.23	3023930
2019-05-17	30.87	31.03	30.39	30.41	2706106
2019-05-20	30.46	30.55	29.72	29.93	3508331
2019-05-21	29.96	30.88	29.89	30.83	3024032
2019-05-22	30.59	30.59	29.34	29.49	3697464
2019-05-23	28.74	28.76	27.49	27.66	5128253
2019-05-24	27.99	28.44	27.19	27.33	4125729
2019-05-28	27.48	27.59	26.91	26.91	4909745
2019-05-29	26.46	26.69	25.75	26.66	6622453
2019-05-30	26.53	26.71	25.86	26.18	3831250
2019-05-31	25.68	26.41	25.54	26.07	4687495
2019-06-03	26.61	27.20	26.40	26.89	5466549
2019-06-04	27.30	28.46	27.14	28.34	6135878
2019-06-05	28.34	28.59	27.48	28.04	5178128
2019-06-06	28.06	28.88	28.06	28.84	4630752
2019-06-07	28.93	29.45	28.45	28.95	4068644
2019-06-10	28.89	29.20	28.69	28.88	3624454
2019-06-11	29.16	29.31	28.69	28.85	3965314
2019-06-12	28.44	28.54	27.82	28.01	10080094
2019-06-13	28.63	28.75	27.84	28.36	3409809
2019-06-14	28.41	28.53	27.35	27.49	3115075
2019-06-17	27.31	27.93	27.08	27.84	2166054
2019-06-18	28.05	28.97	28.05	28.64	4158768
2019-06-19	28.71	28.98	28.24	28.62	2542073
2019-06-20	29.21	29.70	29.11	29.51	3466481
2019-06-21	29.62	29.98	29.22	29.64	5130910
2019-06-24	29.62	29.90	28.99	29.07	2658069
2019-06-25	28.93	29.18	28.19	28.22	3739058
2019-06-26	28.96	29.58	28.44	29.03	3575982
2019-06-27	29.08	29.32	28.55	28.64	2559237
2019-06-28	28.65	29.13	28.62	28.97	3426374
2019-07-01	29.68	29.90	28.83	29.20	3668341
2019-07-02	29.13	29.13	27.34	27.40	4430758
2019-07-03	27.45	27.46	27.01	27.28	3235501
2019-07-05	27.11	27.46	26.42	27.18	8024082
2019-07-08	26.94	27.04	26.41	26.50	6944274
2019-07-09	26.40	27.00	25.93	26.95	5498185
2019-07-10	27.18	27.98	26.94	27.47	6288563
2019-07-11	27.44	27.49	26.67	26.74	4659410
2019-07-12	26.79	27.18	26.48	26.91	3776387
2019-07-15	27.05	27.08	26.30	26.35	3141576
2019-07-16	26.23	26.23	25.16	25.24	8310055
2019-07-17	25.24	25.37	24.47	24.48	4842929
2019-07-18	24.35	24.50	23.29	23.30	9291451
2019-07-19	23.35	24.10	23.16	24.03	8065465
2019-07-22	23.99	24.25	23.55	23.86	3533853
2019-07-23	23.82	24.38	23.75	24.31	3310823
2019-07-24	24.27	25.23	24.21	24.79	4433445
2019-07-25	25.01	25.02	24.02	24.18	3618814
2019-07-26	24.14	24.38	23.55	23.93	4457025
2019-07-29	23.96	23.97	23.00	23.33	5418176
2019-07-30	23.21	24.37	23.08	24.10	5125805
2019-07-31	24.05	24.94	23.82	24.42	6042255
2019-08-01	23.07	24.52	22.60	24.12	8212138
2019-08-02	24.23	24.59	23.48	24.19	4508694
2019-08-05	23.53	23.66	23.08	23.25	5613327
2019-08-06	23.32	23.61	22.52	22.92	4860976
2019-08-07	22.33	22.44	21.44	21.99	6174804
2019-08-08	22.44	22.55	21.81	22.45	5480291
2019-08-09	22.52	22.61	21.95	21.97	3270750
2019-08-12	21.80	22.00	21.14	21.55	9283897
2019-08-13	21.35	22.53	21.14	21.92	15607871
2019-08-14	21.15	21.22	20.08	20.08	6008347
2019-08-15	20.00	20.16	19.44	19.93	5149145
2019-08-16	19.92	21.02	19.76	20.84	5316891
2019-08-19	21.25	21.98	21.12	21.90	5531729
2019-08-20	21.77	21.92	21.48	21.75	2915056
2019-08-21	22.05	22.23	21.59	21.73	5031300
2019-08-22	21.76	21.88	21.40	21.46	4558326
2019-08-23	20.93	21.52	20.59	20.69	7435059
2019-08-26	20.99	21.23	20.78	21.00	4647418
2019-08-27	21.18	21.33	20.59	20.96	5229953
2019-08-28	21.12	21.96	20.92	21.63	3999897
2019-08-29	21.84	22.25	21.81	22.04	4466930
2019-08-30	22.08	22.27	21.38	21.57	3152287
2019-09-03	21.07	21.50	20.27	21.41	4961517
2019-09-04	21.88	22.21	21.61	22.04	4052558
2019-09-05	22.27	23.15	22.25	22.67	4963576
2019-09-06	22.30	22.48	21.94	22.35	3852972
2019-09-09	22.79	23.71	22.64	23.65	6123149
2019-09-10	23.90	24.45	23.52	23.70	4925777
2019-09-11	23.87	24.63	23.54	23.99	5081012
2019-09-12	23.44	24.03	22.96	23.84	3772476
2019-09-13	24.14	24.47	23.78	24.34	3948593
2019-09-16	26.86	29.11	25.85	28.45	17812027
2019-09-17	28.15	28.35	25.75	26.02	9922087
2019-09-18	25.51	26.13	25.12	25.43	12096029
2019-09-19	25.86	26.11	25.41	25.76	5018648
2019-09-20	25.91	26.07	25.54	25.80	6144011
2019-09-23	25.47	26.34	25.39	26.18	5054650
2019-09-24	25.95	26.09	25.14	25.38	4191122
2019-09-25	24.94	25.62	24.85	25.52	4308253
2019-09-26	25.19	25.42	24.86	25.27	4535174
2019-09-27	24.87	25.92	24.85	25.70	5141049
2019-09-30	25.50	25.96	25.46	25.60	3847876
2019-10-01	25.71	25.88	24.22	24.27	4376127
2019-10-02	24.04	24.31	23.10	23.20	4363275
2019-10-03	22.92	23.37	22.44	23.37	5753368
2019-10-04	23.16	23.51	21.68	22.16	6228731
2019-10-07	22.23	22.30	21.33	21.40	5585367
2019-10-08	21.00	21.25	20.24	20.25	6353957
2019-10-09	20.52	20.73	20.12	20.53	4906698
2019-10-10	20.59	20.88	20.28	20.43	4145860
2019-10-11	20.72	21.59	20.72	21.42	6246476
2019-10-14	21.01	22.23	20.86	21.94	8722842
2019-10-15	21.81	22.52	21.44	22.18	5372742
2019-10-16	21.96	22.83	21.75	21.76	6649104
2019-10-17	21.85	22.33	21.52	22.12	4479922
2019-10-18	22.40	23.60	22.27	22.44	8685319
2019-10-21	22.19	22.88	22.05	22.77	4853803
2019-10-22	22.82	23.41	22.35	22.95	4823659
2019-10-23	22.97	23.63	22.40	23.54	3679374
2019-10-24	23.71	23.80	22.55	23.23	4393375
2019-10-25	23.22	23.26	20.57	22.07	14569991
2019-10-28	22.24	22.65	21.64	21.73	5127259
2019-10-29	21.45	22.57	21.16	22.05	4761266
2019-10-30	22.04	22.32	21.27	21.36	4859844
2019-10-31	20.99	22.30	20.47	21.66	6712073
2019-11-01	22.04	24.31	21.89	23.81	10233546
2019-11-04	24.40	24.84	24.35	24.52	7326040
2019-11-05	24.80	25.08	23.72	23.96	6280840
2019-11-06	23.85	24.62	23.23	23.62	4776806
2019-11-07	23.85	24.25	23.65	24.08	6139182
2019-11-08	23.74	24.50	23.39	24.43	4338104
2019-11-11	24.03	24.37	23.76	23.85	4421668
2019-11-12	24.05	24.34	23.54	23.80	4287874
2019-11-13	23.53	23.81	23.11	23.30	3179704
2019-11-14	23.41	24.03	23.28	23.43	5126547
2019-11-15	23.64	24.39	23.59	23.91	4145213
2019-11-18	23.57	23.57	22.67	22.98	4286319
2019-11-19	22.72	22.92	22.30	22.37	2944271
2019-11-20	22.42	23.43	22.19	22.87	3123023
2019-11-21	23.05	23.33	22.50	23.22	4423304
2019-11-22	23.35	23.61	23.02	23.41	3442035
2019-11-25	23.42	23.71	23.15	23.55	4438538
2019-11-26	23.50	23.74	22.80	22.89	4699105
2019-11-27	22.96	23.41	22.84	23.22	4219268
2019-11-29	22.78	23.16	22.25	22.28	3198120
2019-12-02	20.00	20.42	18.93	19.54	22790574
2019-12-03	19.25	19.30	18.33	18.38	15187359
2019-12-04	18.61	19.16	18.50	18.70	10408036
2019-12-05	18.78	18.98	18.44	18.58	7503783
2019-12-06	18.50	20.17	18.33	19.99	10085924
2019-12-09	19.78	20.74	19.54	20.63	8730000
2019-12-10	20.61	21.06	20.59	20.93	6271052
2019-12-11	20.98	21.48	20.86	21.28	4714769
2019-12-12	21.37	22.19	21.33	22.04	6291044
2019-12-13	22.18	22.32	21.30	21.35	5355673
2019-12-16	21.59	22.37	21.50	22.07	5109169
2019-12-17	22.08	22.58	21.95	22.47	4172170
2019-12-18	22.43	22.97	22.34	22.74	5604083
2019-12-19	22.78	23.11	22.60	22.71	3888618
2019-12-20	22.85	22.94	22.36	22.62	10967996
2019-12-23	24.08	26.73	23.95	26.53	22717510
2019-12-24	26.73	26.81	25.78	26.17	5840970
2019-12-26	26.49	26.98	26.19	26.27	4982752
2019-12-27	26.37	26.52	26.06	26.12	4094774
2019-12-30	26.12	26.28	25.44	25.50	5445301
2019-12-31	25.23	25.70	24.78	25.59	3349386
2020-01-02	25.70	25.93	25.13	25.36	3265529
2020-01-03	25.71	26.14	25.53	25.69	5940788
2020-01-06	25.94	25.98	25.17	25.64	4471810
2020-01-07	29.93	32.58	29.50	32.51	37100071
2020-01-08	32.51	33.21	32.04	32.73	13506968
2020-01-09	32.61	32.70	31.55	32.60	7590118
2020-01-10	32.35	32.53	32.04	32.38	4642751
2020-01-13	32.50	32.60	31.85	32.01	4581507
2020-01-14	32.14	33.77	32.13	33.59	6103153
2020-01-15	33.23	33.69	32.99	33.54	4440301
2020-01-16	33.69	33.71	32.98	33.10	4458079
2020-01-17	33.08	33.24	32.57	32.67	4551822
2020-01-21	32.14	32.74	31.70	31.74	5215858
2020-01-22	31.29	31.45	30.85	30.87	4710746
2020-01-23	30.27	30.63	29.87	30.27	4816342
2020-01-24	30.00	30.08	29.37	29.98	3472111
2020-01-27	29.08	29.49	28.62	28.85	4242846
2020-01-28	29.19	29.27	28.54	28.73	4140836
2020-01-29	28.98	29.07	27.98	28.09	4514596
2020-01-30	27.46	28.25	27.37	28.18	3922485
2020-01-31	27.58	27.67	26.95	27.44	5312463
2020-02-03	27.26	27.69	27.10	27.56	4022412
2020-02-04	28.19	28.55	28.06	28.14	4419930
2020-02-05	28.81	29.44	28.62	28.90	5835341
2020-02-06	28.95	29.23	28.28	28.94	3738887
2020-02-07	28.28	28.58	27.99	28.11	3167554
2020-02-10	27.88	28.02	27.46	27.97	3010302
2020-02-11	28.58	28.81	28.14	28.17	2070366
2020-02-12	28.86	29.03	28.43	28.48	3219753
2020-02-13	28.37	28.51	27.83	27.92	3498215
2020-02-14	28.05	28.08	27.24	27.36	4292301
2020-02-18	27.05	28.22	26.95	28.11	2974564
2020-02-19	28.40	28.68	27.97	28.47	2951182
2020-02-20	28.59	29.21	28.44	28.58	2347067
2020-02-21	28.14	28.48	27.52	28.40	3148467
2020-02-24	26.96	27.03	26.41	26.75	3025812
2020-02-25	27.24	27.29	25.34	25.50	4462310
2020-02-26	25.50	25.86	24.40	24.43	5516308
2020-02-27	23.81	26.96	23.38	25.07	8816996
2020-02-28	24.00	25.52	23.83	24.92	10240481
2020-03-02	25.49	25.89	24.65	25.52	8986968
2020-03-03	25.70	26.57	24.75	24.99	7364266
2020-03-04	25.36	25.62	24.53	25.13	4376244
2020-03-05	24.43	25.21	24.03	24.34	5725451
2020-03-06	23.42	23.51	20.22	20.70	10198118
2020-03-09	13.42	13.70	9.32	9.55	28073151
2020-03-10	11.37	11.50	9.40	10.79	22820560
2020-03-11	10.10	10.11	7.95	8.25	19683329
2020-03-12	6.93	8.30	6.60	7.76	19844699
2020-03-13	8.50	8.59	6.95	8.07	24978844
2020-03-16	6.73	6.92	5.45	5.46	18546781
2020-03-17	5.69	5.71	4.40	4.46	19718042
2020-03-18	4.16	4.75	3.80	4.44	16461785
2020-03-19	4.55	5.40	4.07	4.95	14529962
2020-03-20	5.16	5.47	4.65	4.83	17519837
2020-03-23	4.81	4.90	4.30	4.31	14154698
2020-03-24	4.81	5.84	4.68	5.58	16021854
2020-03-25	6.13	6.67	5.31	5.89	19289724
2020-03-26	5.94	6.60	5.61	5.76	18500603
2020-03-27	5.38	5.40	4.76	4.86	18508836
2020-03-30	4.76	4.77	4.00	4.11	26494596
2020-03-31	4.41	4.58	4.11	4.18	31240233
2020-04-01	4.04	4.16	3.86	4.02	22611167
2020-04-02	4.75	5.30	4.31	4.69	53257953
2020-04-03	5.44	5.63	4.56	5.38	51801390
2020-04-06	5.20	6.00	5.13	5.87	28007901
2020-04-07	6.60	7.24	6.36	6.52	39030522
2020-04-08	6.83	7.62	6.72	7.58	35954754
2020-04-09	9.11	10.07	7.13	8.20	92823757
2020-04-13	8.79	8.99	8.03	8.38	35821075
2020-04-14	8.20	8.31	7.62	8.08	26955155
2020-04-15	7.12	8.07	7.08	7.94	24475585
2020-04-16	7.96	7.98	7.38	7.49	13094972
2020-04-17	7.45	8.50	7.42	8.49	26718184
2020-04-20	7.64	8.85	7.51	8.46	26625858
2020-04-21	8.19	8.81	8.06	8.57	22556474
2020-04-22	9.00	9.62	8.84	9.42	26465997
2020-04-23	9.82	10.97	9.80	10.50	38582969
2020-04-24	11.12	11.45	10.16	10.69	40004004
2020-04-27	10.20	10.80	9.75	10.50	25852680
2020-04-28	10.85	10.95	10.21	10.67	19229589
2020-04-29	11.32	13.15	11.13	13.05	35120986
2020-04-30	13.35	14.05	12.18	13.08	39879476
2020-05-01	12.42	12.76	11.11	11.28	24359528
2020-05-04	10.72	12.07	10.50	12.06	18185498
2020-05-05	12.99	13.18	11.63	11.78	26477415
2020-05-06	11.81	12.14	11.31	11.61	20242475
2020-05-07	11.44	12.38	11.35	11.88	19899261
2020-05-08	12.25	12.54	12.05	12.45	19479257
2020-05-11	12.25	12.44	11.81	12.03	14496250
2020-05-12	12.20	12.39	11.76	11.79	14729224
2020-05-13	11.68	11.68	10.50	10.73	17266934
2020-05-14	10.33	11.04	9.67	10.36	20150293
2020-05-15	10.22	10.92	10.11	10.61	18137526
2020-05-18	11.60	12.23	11.47	11.92	22513669
2020-05-19	11.89	12.08	11.32	11.36	14586411
2020-05-20	11.67	12.10	11.64	11.95	15601086
2020-05-21	12.01	12.35	11.77	12.05	18807390
2020-05-22	12.00	12.20	11.65	12.17	10415806
2020-05-26	12.70	12.93	12.32	12.71	15215088
2020-05-27	12.97	13.01	11.93	12.58	16486997
2020-05-28	12.63	12.67	11.75	11.87	14623362
2020-05-29	11.69	11.69	10.71	10.79	47936768
2020-06-01	10.76	11.79	10.45	11.73	24904107
2020-06-02	11.93	12.25	11.77	12.23	14175642
2020-06-03	12.49	12.73	12.02	12.53	16115876
2020-06-04	12.43	13.10	12.26	13.00	16043508
2020-06-05	14.34	16.60	14.33	16.07	36336841
2020-06-08	17.65	17.87	16.57	17.73	29519921
2020-06-09	16.45	16.90	15.60	16.53	14750831
2020-06-10	15.93	15.93	14.51	14.83	15456788
2020-06-11	12.73	14.36	12.31	12.79	17749364
2020-06-12	14.01	14.50	13.04	13.77	15513568
2020-06-15	13.10	14.33	13.01	14.08	15620193
2020-06-16	15.50	15.54	14.04	14.57	16001715
2020-06-17	14.20	14.38	13.82	13.89	10889464
2020-06-18	13.71	14.46	13.48	14.22	10042865
2020-06-19	14.91	14.99	13.82	13.98	19446863
2020-06-22	13.90	14.36	13.52	14.28	8855611
2020-06-23	14.62	14.99	14.04	14.13	11418233
2020-06-24	13.78	13.90	12.89	13.07	12338879
2020-06-25	12.87	13.67	12.68	13.66	12251275
2020-06-26	13.50	13.50	12.80	13.25	11946826
2020-06-29	13.15	13.46	12.92	13.33	10097758
2020-06-30	13.08	13.62	12.87	13.50	9837185
2020-07-01	13.63	13.97	12.91	13.00	22681836
2020-07-02	13.52	13.94	13.18	13.26	14346427
2020-07-06	13.56	13.72	13.21	13.53	10165746
2020-07-07	13.25	13.38	12.75	12.77	8685568
2020-07-08	12.78	13.15	12.59	13.07	7712347
2020-07-09	12.95	13.10	12.01	12.08	11261961
2020-07-10	11.95	12.77	11.79	12.71	10129286
2020-07-13	12.80	13.18	12.31	12.52	10416841
2020-07-14	12.49	13.52	12.28	13.51	9234478
2020-07-15	13.91	14.09	13.26	13.82	10813575
2020-07-16	13.40	14.27	13.29	13.87	9563862
2020-07-17	14.01	14.16	13.25	13.29	8217679
2020-07-20	13.43	14.14	13.34	13.60	9867002
2020-07-21	14.06	15.20	13.97	14.90	14055559
2020-07-22	14.48	14.67	14.11	14.51	8566003
2020-07-23	14.46	14.72	14.16	14.39	7832154
2020-07-24	14.38	14.72	14.14	14.20	6780550
2020-07-27	14.12	14.15	13.58	13.69	7261445
2020-07-28	13.60	13.83	13.30	13.32	5579386
2020-07-29	13.45	13.73	13.26	13.65	8727325
2020-07-30	15.65	16.62	15.36	16.01	29990072
2020-07-31	15.94	16.12	15.17	15.35	12129270
2020-08-03	15.32	16.11	14.99	15.72	22822641
2020-08-04	15.62	16.11	15.55	15.88	7077529
2020-08-05	16.58	16.83	16.04	16.24	8381213
2020-08-06	16.06	16.12	15.40	15.60	6019254
2020-08-07	15.47	15.68	15.12	15.54	6973208
2020-08-10	15.71	16.32	15.63	16.28	6887954
2020-08-11	16.75	16.75	15.52	15.59	7763363
2020-08-12	15.99	16.04	15.38	15.75	7075270
2020-08-13	15.52	15.86	15.29	15.42	5657894
2020-08-14	15.24	15.65	15.16	15.62	3690003
2020-08-17	15.55	15.55	15.16	15.34	5205510
2020-08-18	15.14	15.61	15.04	15.25	4125401
2020-08-19	15.35	15.65	15.24	15.34	7361960
2020-08-20	15.05	15.15	14.60	14.74	5333182
2020-08-21	14.66	14.68	14.21	14.26	4913394
2020-08-24	14.48	14.88	14.27	14.46	6219426
2020-08-25	14.62	14.89	14.35	14.65	4740107
2020-08-26	14.65	14.65	14.06	14.08	4377393
2020-08-27	14.53	14.64	14.22	14.60	5400072
2020-08-28	14.56	15.08	14.50	15.05	6731725
2020-08-31	15.00	15.12	14.55	14.80	5249357
2020-09-01	14.67	14.96	14.39	14.94	6818024
2020-09-02	14.98	15.07	14.39	14.42	5915777
2020-09-03	14.33	14.74	14.11	14.39	6924008
2020-09-04	14.52	14.89	14.13	14.60	6929060
2020-09-08	14.09	14.18	13.02	13.04	13627214
2020-09-09	13.25	13.31	12.66	13.15	8203376
2020-09-10	13.15	13.19	12.01	12.01	8334126
2020-09-11	12.19	12.25	11.72	11.89	8174844
2020-09-14	11.81	12.11	11.29	11.93	21156498
2020-09-15	12.09	12.54	11.88	11.94	8936140
2020-09-16	12.05	12.77	11.88	12.50	9672989
2020-09-17	12.15	12.59	12.00	12.42	8010401
2020-09-18	12.59	12.87	12.42	12.65	14052068
2020-09-21	12.07	12.31	11.89	12.11	7874007
2020-09-22	12.19	12.52	12.06	12.24	5702732
2020-09-23	12.25	12.45	11.10	11.10	10280229
2020-09-24	11.01	11.32	10.61	10.90	9519157
2020-09-25	10.74	10.83	9.84	9.85	22848482
2020-09-28	10.15	10.65	10.10	10.27	15469922
2020-09-29	10.16	10.17	9.43	9.54	13312598
2020-09-30	9.63	9.79	9.39	9.47	12557534
2020-10-01	9.38	9.51	9.01	9.31	15803520
2020-10-02	8.83	9.90	8.75	9.74	15061652
2020-10-05	9.97	10.13	9.62	9.84	11056971
2020-10-06	10.03	10.27	9.33	9.42	13368021
2020-10-07	9.68	9.68	9.37	9.57	8830327
2020-10-08	9.73	10.15	9.51	10.14	10723623
2020-10-09	10.27	10.42	9.61	9.67	12229517
2020-10-12	9.56	9.60	9.12	9.31	12271915
2020-10-13	9.24	9.30	8.95	9.14	10119620
2020-10-14	9.28	9.95	9.19	9.20	16397599
2020-10-15	9.10	9.78	8.96	9.76	16490659
2020-10-16	9.64	9.81	9.34	9.37	10041203
2020-10-19	9.45	9.58	9.02	9.06	10772223
2020-10-20	9.22	9.86	9.18	9.61	13204893
2020-10-21	9.41	9.50	9.08	9.10	11784127
2020-10-22	9.10	9.48	9.02	9.44	26479057
2020-10-23	9.54	9.64	9.13	9.28	8697020
2020-10-26	9.07	9.11	8.35	8.56	13881294
2020-10-27	8.56	8.60	8.32	8.35	8028301
2020-10-28	7.96	8.16	7.70	7.79	13792210
2020-10-29	7.67	8.22	7.45	8.19	12689652
2020-10-30	8.21	8.30	7.96	8.30	11479710
2020-11-02	8.42	8.96	7.98	8.89	12978637
2020-11-03	9.10	9.21	8.63	8.73	10428686
2020-11-04	8.75	9.30	8.43	8.99	19236863
2020-11-05	9.19	9.59	8.95	8.97	15996460
2020-11-06	8.87	9.09	8.50	8.54	12204499
2020-11-09	9.73	10.52	9.59	9.75	26861558
2020-11-10	10.03	10.20	9.57	9.99	18289516
2020-11-11	10.27	10.38	9.70	9.95	12631397
2020-11-12	9.73	10.21	9.65	9.70	13381651
2020-11-13	9.86	10.38	9.80	10.32	9907875
2020-11-16	11.00	11.16	10.71	11.14	11238852
2020-11-17	10.76	11.46	10.72	11.44	11772969
2020-11-18	11.61	11.90	11.03	11.04	12374941
2020-11-19	11.00	11.41	10.89	11.35	10344063
2020-11-20	11.37	11.50	11.16	11.44	7963705
2020-11-23	11.67	12.89	11.64	12.86	13446879
2020-11-24	13.56	14.35	13.39	14.04	18789061
2020-11-25	13.80	14.41	13.65	14.12	10782962
2020-11-27	14.13	14.39	13.76	13.92	5393519
2020-11-30	13.67	13.76	12.85	12.89	11868696
2020-12-01	13.40	13.53	12.36	12.37	12476167
2020-12-02	12.33	13.56	12.20	13.11	10107446
2020-12-03	13.24	13.96	12.97	13.74	8372185
2020-12-04	14.04	15.23	14.02	15.18	13982280
2020-12-07	14.85	15.04	14.39	14.61	9997965
2020-12-08	14.38	15.26	14.31	14.76	10115684
2020-12-09	15.07	15.43	14.59	15.02	12417126
2020-12-10	14.97	16.86	14.91	16.50	16598198
2020-12-11	16.31	16.56	15.75	16.10	8903476
2020-12-14	16.68	16.81	15.27	15.31	10583441
2020-12-15	15.50	16.09	15.06	15.89	8781710
2020-12-16	15.95	16.25	15.54	15.80	7005329
2020-12-17	15.96	16.14	15.56	15.75	7233335
2020-12-18	15.70	15.93	15.19	15.33	11712784
2020-12-21	14.25	15.19	14.20	14.85	7723298
2020-12-22	14.84	14.88	14.08	14.12	7260829
2020-12-23	14.33	15.17	14.31	14.78	8416138
2020-12-24	14.79	14.80	14.26	14.43	3763210
2020-12-28	14.52	14.82	14.15	14.21	5494386
2020-12-29	14.30	14.50	13.97	14.15	6205129
2020-12-30	14.14	14.77	14.13	14.57	5937126
2020-12-31	14.40	14.53	14.06	14.19	7479639
2021-01-04	14.65	14.95	14.38	14.77	9609944
2021-01-05	14.86	16.73	14.86	16.18	15103131
2021-01-06	16.40	17.08	15.69	16.84	13579063
2021-01-07	17.00	17.50	16.73	17.11	8578188
2021-01-08	17.36	17.45	16.30	16.58	7760576
2021-01-11	15.95	16.75	15.79	16.66	6508894
2021-01-12	17.07	18.55	16.91	18.53	11540273
2021-01-13	18.50	18.53	17.69	17.80	7303334
2021-01-14	18.38	19.32	18.26	18.35	11194868
2021-01-15	18.03	18.03	17.12	17.27	8919047
2021-01-19	18.02	18.11	17.57	17.82	7088102
2021-01-20	18.00	18.20	17.18	17.47	7111839
2021-01-21	17.29	17.50	16.13	16.64	10331962
2021-01-22	16.10	16.44	15.74	16.38	8273842
2021-01-25	16.18	16.18	15.31	15.73	9155463
2021-01-26	16.17	16.61	15.29	15.30	8334067
2021-01-27	15.02	15.98	14.55	14.60	12474778
2021-01-28	15.00	15.41	14.63	14.94	8292742
2021-01-29	14.82	15.44	14.03	14.28	11384679
2021-02-01	14.82	15.37	14.57	15.12	10580311
2021-02-02	15.80	16.41	15.54	15.56	12371568
2021-02-03	15.86	16.71	15.71	16.43	9493998
2021-02-04	16.55	16.62	15.75	16.32	9448117
2021-02-05	16.62	16.85	16.09	16.22	7742721
2021-02-08	16.56	17.91	16.50	17.84	10826289
2021-02-09	17.65	17.65	17.09	17.23	7619853
2021-02-10	17.41	17.99	17.19	17.61	8233571
2021-02-11	17.38	17.56	16.43	16.98	7671389
2021-02-12	16.71	17.54	16.54	17.48	6788437
2021-02-16	18.18	19.04	17.94	18.58	12008653
2021-02-17	18.84	19.06	18.23	18.69	9440968
2021-02-18	18.46	18.53	17.60	17.63	7970860
2021-02-19	17.64	18.29	17.44	18.02	7339988
2021-02-22	18.35	19.60	18.21	19.08	9793811
2021-02-23	19.26	19.85	17.63	19.75	10431374
2021-02-24	19.76	20.95	19.45	20.81	10985019
2021-02-25	21.50	21.89	20.00	20.13	11286603
2021-02-26	19.86	20.11	18.63	19.73	9259589
2021-03-01	20.08	20.34	19.44	19.52	10290886
2021-03-02	19.20	20.38	19.15	19.50	7414929
2021-03-03	19.74	20.59	19.72	19.91	7557164
2021-03-04	20.38	21.58	19.98	20.98	13253237
2021-03-05	22.10	23.30	21.02	23.25	13114610
2021-03-08	23.60	23.85	22.49	23.17	8328757
2021-03-09	22.81	23.01	21.57	21.60	9781444
2021-03-10	21.75	21.86	21.08	21.63	9020766
2021-03-11	22.11	22.20	21.66	21.89	7357052
2021-03-12	22.10	22.14	20.98	21.23	7688309
2021-03-15	21.29	21.55	20.89	21.53	6561801
2021-03-16	21.00	21.43	20.71	20.75	7563165
2021-03-17	20.51	21.11	20.08	20.99	8201258
2021-03-18	20.67	20.74	19.12	19.24	9486700
2021-03-19	19.19	19.89	18.83	19.48	13697129
2021-03-22	19.38	19.43	18.77	18.86	6599948
2021-03-23	18.22	18.97	17.90	18.28	7285914
2021-03-24	18.74	19.23	18.54	18.58	7241828
2021-03-25	17.94	18.42	17.45	18.34	8270267
2021-03-26	18.90	19.01	18.00	18.79	9273258
2021-03-29	18.45	18.57	17.65	17.96	7505480
2021-03-30	17.58	17.98	17.10	17.83	6172492
2021-03-31	17.68	18.07	17.57	17.90	5195485
2021-04-01	18.25	18.92	17.94	18.85	10303913
2021-04-05	18.81	18.81	17.37	17.54	9746392
2021-04-06	17.75	18.38	17.72	17.86	6903806
2021-04-07	17.93	18.19	17.73	18.02	6273957
2021-04-08	17.86	17.86	17.22	17.55	6176232
2021-04-09	17.56	17.68	17.14	17.26	6211323
2021-04-12	17.50	17.81	17.10	17.25	5602600
2021-04-13	17.25	17.59	17.17	17.28	5616578
2021-04-14	17.55	18.68	17.49	18.14	8779553
2021-04-15	18.15	18.16	17.74	18.07	4932140
2021-04-16	18.19	18.27	17.59	17.80	6245051
2021-04-19	17.90	18.39	17.78	18.07	4804206
2021-04-20	17.95	18.04	16.76	17.00	10523149
2021-04-21	16.41	17.30	16.27	17.14	5866422
2021-04-22	17.19	17.72	16.96	17.61	8087004
2021-04-23	17.53	18.21	17.40	18.18	5749659
2021-04-26	18.13	18.85	18.07	18.65	8056816
2021-04-27	18.80	19.15	18.62	19.03	6841285
2021-04-28	19.27	20.66	19.21	20.49	8665596
2021-04-29	20.87	21.25	20.32	20.68	6427747
2021-04-30	20.33	20.72	19.74	20.00	8839463
2021-05-03	20.29	20.55	20.00	20.46	5872120
2021-05-04	20.63	20.86	19.86	20.18	9097642
2021-05-05	20.44	21.49	20.29	20.97	7554459
2021-05-06	21.00	21.51	20.34	21.43	9019975
2021-05-07	20.83	21.65	20.54	21.59	8196721
2021-05-10	22.00	22.48	21.82	21.89	7194860
2021-05-11	21.13	21.54	20.67	21.04	7088069
2021-05-12	21.40	22.24	21.05	21.13	7241624
2021-05-13	20.65	21.22	19.95	20.40	6932706
2021-05-14	20.75	21.72	20.75	21.56	5557301
2021-05-17	21.36	22.20	21.25	22.16	8490697
2021-05-18	22.25	22.41	21.55	21.67	6683694
2021-05-19	20.79	21.20	20.38	20.82	6693341
2021-05-20	20.79	20.82	20.25	20.63	4197282
2021-05-21	21.07	21.18	20.74	20.89	6632829
2021-05-24	21.18	21.26	20.64	20.88	6504990
2021-05-25	20.77	20.95	19.87	19.94	7527410
2021-05-26	19.99	20.51	19.82	20.48	5601983
2021-05-27	20.51	20.96	20.46	20.83	6133670
2021-05-28	21.00	21.05	20.62	20.80	4630008
2021-06-01	21.94	23.06	21.73	23.06	11976950
2021-06-02	23.21	23.86	22.75	23.52	9445724
2021-06-03	23.30	23.52	22.96	23.26	6018235
2021-06-04	23.64	23.85	23.13	23.42	6710594
2021-06-07	23.77	24.30	23.30	23.42	7719668
2021-06-08	23.46	23.46	22.73	23.14	8693005
2021-06-09	23.26	23.58	22.79	22.84	5763996
2021-06-10	23.28	23.55	22.40	22.68	7006824
2021-06-11	22.79	23.09	22.53	22.63	5809055
2021-06-14	22.84	23.20	22.26	22.42	6000463
2021-06-15	22.58	23.06	22.47	22.86	6587744
2021-06-16	22.77	22.94	22.30	22.57	7208258
2021-06-17	22.42	22.69	20.62	21.13	10516950
2021-06-18	20.77	21.38	20.48	20.65	8158823
2021-06-21	21.24	22.21	20.97	22.16	7390132
2021-06-22	22.05	22.15	21.73	21.95	5414560
2021-06-23	22.38	22.69	21.88	21.90	5931215
2021-06-24	21.96	22.30	21.54	22.26	6218819
2021-06-25	22.20	22.44	21.81	22.20	8231015
2021-06-28	22.05	22.09	20.92	21.03	6877341
2021-06-29	21.28	21.59	20.96	21.03	4590393
2021-06-30	21.24	21.79	21.22	21.63	4971368
2021-07-01	22.41	22.61	21.70	21.92	7975699
2021-07-02	21.73	21.75	21.43	21.47	4085924
2021-07-06	21.69	21.69	20.51	20.54	5740175
2021-07-07	20.68	20.94	19.54	20.05	5890522
2021-07-08	19.87	20.32	19.54	20.03	6100775
2021-07-09	20.41	20.71	20.03	20.57	4254784
2021-07-12	20.11	20.61	19.86	20.41	3879006
2021-07-13	20.38	20.50	20.01	20.17	3838711
2021-07-14	20.44	20.58	18.79	19.04	9543617
2021-07-15	18.61	19.04	18.30	18.47	9197409
2021-07-16	18.70	18.74	17.87	17.98	8576055
2021-07-19	17.01	17.60	16.93	17.21	10839650
2021-07-20	16.95	17.66	16.83	17.56	9180747
2021-07-21	17.68	18.58	17.68	18.42	8640284
2021-07-22	18.37	18.44	17.82	18.25	9160722
2021-07-23	18.32	18.45	17.73	18.21	6257446
2021-07-26	18.23	18.98	18.22	18.84	8706159
2021-07-27	18.65	18.80	18.34	18.56	8188195
2021-07-28	18.75	19.27	18.46	19.04	4937137
2021-07-29	19.48	19.53	19.04	19.08	6301726
2021-07-30	18.96	18.96	18.38	18.75	6003400
2021-08-02	18.81	19.33	18.27	18.28	6985392
2021-08-03	17.83	18.81	17.83	18.78	9829366
2021-08-04	18.20	18.39	17.63	17.75	13805135
2021-08-05	17.34	18.37	17.34	18.06	9413381
2021-08-06	18.50	18.70	18.10	18.33	6047720
2021-08-09	17.94	18.19	17.55	17.91	11899253
2021-08-10	18.02	19.14	18.01	19.06	6778719
2021-08-11	18.93	19.25	18.60	19.23	5712126
2021-08-12	19.15	19.28	18.53	18.92	8441694
2021-08-13	18.98	18.99	17.86	17.88	12243955
2021-08-16	17.49	17.53	17.04	17.13	7280888
2021-08-17	16.88	17.29	16.79	16.87	7127608
2021-08-18	16.97	17.28	16.58	16.60	7111867
2021-08-19	16.16	16.52	15.55	16.00	11344998
2021-08-20	15.82	16.15	15.71	16.07	8940193
2021-08-23	16.66	17.38	16.66	17.29	11165325
2021-08-24	17.63	18.11	17.45	17.90	8581748
2021-08-25	17.93	18.26	17.63	18.13	7324352
2021-08-26	18.02	18.16	17.54	17.69	5722352
2021-08-27	17.91	18.82	17.91	18.74	6669043
2021-08-30	19.06	19.06	18.46	18.66	6182217
2021-08-31	18.49	19.62	18.45	19.48	9325289
2021-09-01	19.34	19.52	18.72	19.05	7365088
2021-09-02	19.26	20.06	19.22	19.85	7494756
2021-09-03	19.82	20.04	19.49	19.67	6764857
2021-09-07	19.41	19.83	19.27	19.53	8168225
2021-09-08	19.77	19.94	19.02	19.04	4783694
2021-09-09	18.83	19.32	18.64	18.93	5977596
2021-09-10	19.21	19.32	18.68	18.69	4974449
2021-09-13	19.05	20.16	19.05	20.15	7708169
2021-09-14	20.50	20.53	19.22	19.35	6397497
2021-09-15	19.83	20.63	19.83	20.62	7943678
2021-09-16	20.63	20.70	20.23	20.49	5479293
2021-09-17	20.35	20.73	19.99	20.14	6917607
2021-09-20	19.38	19.40	18.53	18.91	6853643
2021-09-21	19.27	19.35	18.55	18.77	6147562
2021-09-22	19.16	20.51	19.16	20.12	16377670
2021-09-23	20.17	21.68	19.94	21.54	14040837
2021-09-24	21.37	22.17	21.15	21.91	9071128
2021-09-27	22.71	23.35	22.66	23.26	17101344
2021-09-28	23.58	23.78	21.61	21.69	18722155
2021-09-29	21.33	21.62	20.79	21.27	10904258
2021-09-30	20.76	21.74	20.53	21.43	11279064
2021-10-01	21.75	22.22	21.34	21.80	10977123
2021-10-04	22.33	22.67	21.86	22.06	13521801
2021-10-05	22.58	23.13	21.92	22.21	13250923
2021-10-06	21.57	22.30	21.45	22.10	9744832
2021-10-07	22.30	23.14	21.97	22.80	16379597
2021-10-08	23.25	24.48	23.17	24.36	19303012
2021-10-11	25.10	25.33	24.33	24.42	13742216
2021-10-12	24.38	25.10	24.15	24.74	10049354
2021-10-13	24.25	24.98	23.80	24.61	9086615
2021-10-14	25.33	26.27	25.04	26.22	11682243
2021-10-15	26.66	27.02	26.30	26.37	11901847
2021-10-18	26.80	28.18	26.67	26.93	12258789
2021-10-19	27.28	27.57	26.71	26.86	8642758
2021-10-20	26.42	27.57	26.26	27.45	8128019
2021-10-21	27.34	27.60	26.65	27.01	8001626
2021-10-22	27.20	27.85	27.08	27.68	10649372
2021-10-25	28.28	28.78	27.92	28.22	9091231
2021-10-26	28.68	28.68	28.02	28.15	8633724
2021-10-27	27.50	28.12	26.74	26.90	11507124
2021-10-28	26.85	27.18	26.44	27.08	10172958
2021-10-29	27.06	27.07	25.91	26.21	7372027
2021-11-01	26.93	27.33	26.51	27.17	7418126
2021-11-02	26.89	27.49	26.70	27.29	6715376
2021-11-03	27.00	28.03	26.91	27.63	9250568
2021-11-04	28.35	29.97	28.12	29.08	17673078
2021-11-05	30.14	30.34	29.10	29.90	12499818
2021-11-08	30.33	31.14	30.12	30.66	8323012
2021-11-09	30.60	30.95	29.61	30.01	13452473
2021-11-10	29.86	30.17	28.43	28.73	8288502
2021-11-11	28.92	29.91	28.89	29.41	6266525
2021-11-12	29.15	29.68	28.93	29.45	6988673
2021-11-15	29.12	29.93	29.08	29.61	6317012
2021-11-16	29.83	30.34	29.50	29.62	9441003
2021-11-17	29.47	29.54	27.59	27.66	9608082
2021-11-18	27.58	28.34	26.94	27.58	10886075
2021-11-19	26.60	27.01	25.65	26.00	12429050
2021-11-22	26.06	27.36	25.92	26.53	11657932
2021-11-23	27.18	28.50	27.07	28.47	10604527
2021-11-24	27.97	29.21	27.97	28.61	8531584
2021-11-26	26.35	26.55	25.07	26.24	8469035
2021-11-29	27.43	27.68	26.35	26.83	9203235
2021-11-30	25.25	26.51	25.03	25.77	12519291
2021-12-01	26.86	27.17	25.20	25.25	11200459
2021-12-02	25.21	26.34	24.77	26.18	11459614
2021-12-03	26.71	26.97	25.28	25.58	14816250
2021-12-06	26.38	26.48	25.33	25.85	8350657
2021-12-07	26.42	27.46	26.30	26.89	7865452
2021-12-08	26.89	27.20	26.61	26.63	7695410
2021-12-09	26.23	26.49	25.95	26.03	10568176
2021-12-10	26.53	26.81	25.80	26.67	8941472
2021-12-13	26.34	26.58	25.16	25.28	10501594
2021-12-14	24.79	25.71	24.65	24.95	7080145
2021-12-15	24.86	25.23	23.67	25.10	7724597
2021-12-16	25.55	25.84	24.56	24.79	8682236
2021-12-17	24.31	24.93	23.94	24.38	16749596
2021-12-20	23.40	23.98	22.94	23.94	7124007
2021-12-21	24.51	25.40	24.49	25.34	5777146
2021-12-22	24.94	26.20	24.88	25.83	10304782
2021-12-23	25.90	26.43	25.88	26.07	4694362
2021-12-27	25.94	28.01	25.51	27.97	8833213
2021-12-28	28.28	28.63	27.73	27.93	6779344
2021-12-29	27.89	28.51	27.60	27.91	7091579
2021-12-30	27.91	28.20	27.01	27.06	5387926
2021-12-31	26.88	27.19	26.53	26.89	5037188
2022-01-03	27.08	28.14	26.98	28.06	9322706
2022-01-04	28.70	29.94	28.60	29.46	13218233
2022-01-05	30.00	30.09	28.37	28.40	9212678
2022-01-06	29.36	29.91	28.78	29.62	7626764
2022-01-07	29.85	30.30	29.42	29.67	8355386
2022-01-10	29.64	29.84	28.65	29.42	10408578
2022-01-11	29.76	32.14	29.49	32.00	12299207
2022-01-12	32.83	33.09	31.89	32.65	16272477
2022-01-13	32.66	33.31	31.95	32.09	8108977
2022-01-14	32.31	33.37	31.67	33.29	11021989
2022-01-18	34.10	34.40	32.47	32.97	9801698
2022-01-19	33.37	33.54	32.10	32.38	8146843
2022-01-20	31.78	32.87	31.15	31.25	8783813
2022-01-21	30.80	31.04	29.47	30.10	9839512
2022-01-24	28.99	30.69	27.98	30.54	10340073
2022-01-25	30.30	33.40	29.61	33.07	14303103
2022-01-26	33.54	34.29	32.33	33.11	12034110
2022-01-27	33.86	34.49	32.27	32.95	8770809
2022-01-28	33.07	33.98	32.09	33.17	7526797
2022-01-31	33.10	33.55	32.39	33.21	7038272
2022-02-01	33.02	34.99	32.61	34.71	9075608
2022-02-02	34.76	34.91	33.82	34.77	6537582
2022-02-03	34.38	35.15	33.90	34.54	6909153
2022-02-04	35.05	36.46	34.41	34.49	10324851
2022-02-07	34.18	34.78	33.28	34.09	7646994
2022-02-08	33.78	33.88	32.32	32.87	10434403
2022-02-09	32.73	33.91	32.70	33.43	7593958
2022-02-10	33.25	34.61	33.13	33.46	8841762
2022-02-11	33.64	34.46	33.36	34.14	12781106
2022-02-14	33.86	34.16	31.94	32.14	12322267
2022-02-15	31.05	32.38	30.90	32.23	6885411
2022-02-16	32.43	33.23	31.98	32.40	7334699
2022-02-17	32.27	33.24	32.10	32.39	6808519
2022-02-18	31.81	32.37	31.42	32.16	8774344
2022-02-22	33.02	33.24	30.43	31.04	14908239
2022-02-23	31.44	32.28	30.65	30.83	10600279
2022-02-24	31.13	32.45	29.95	32.31	14283808
2022-02-25	32.14	33.74	32.13	33.67	9284098
2022-02-28	33.45	35.67	33.31	35.63	12942475
2022-03-01	36.29	37.64	35.99	37.29	15356930
2022-03-02	38.00	39.17	37.21	37.87	12209004
2022-03-03	37.19	38.29	37.11	38.28	11157171
2022-03-04	38.44	39.73	37.90	39.48	14544823
2022-03-07	39.91	40.56	37.33	37.92	15962132
2022-03-08	39.13	41.20	37.46	38.63	16485207
2022-03-09	36.99	38.90	36.36	38.70	13634711
2022-03-10	39.06	40.20	38.24	40.04	10803970
2022-03-11	39.56	40.15	39.00	39.05	8395131
2022-03-14	38.01	38.49	36.44	37.58	11775875
2022-03-15	35.57	36.84	34.80	36.70	11132679
2022-03-16	36.80	37.13	35.89	36.85	10542422
2022-03-17	37.82	39.85	37.62	39.43	9280797
2022-03-18	39.14	39.38	38.64	39.11	11795037
2022-03-21	40.13	41.73	40.05	40.88	8093556
2022-03-22	40.68	41.28	39.85	40.52	7202860
2022-03-23	41.40	41.74	40.30	40.71	8012920
2022-03-24	40.80	41.73	40.35	40.78	5551712
2022-03-25	40.44	42.09	40.24	41.53	5891364
2022-03-28	40.50	40.50	38.93	39.85	7191117
2022-03-29	38.88	40.97	38.52	40.96	7534484
2022-03-30	41.45	42.36	40.68	41.20	9015751
2022-03-31	41.06	42.77	40.80	41.33	7934454
2022-04-01	41.42	42.69	41.42	42.22	5005443
2022-04-04	43.00	43.69	42.27	42.98	6946894
2022-04-05	43.23	43.88	41.58	41.69	7330072
2022-04-06	41.90	42.24	40.36	40.81	7368103
2022-04-07	41.57	41.91	39.36	41.00	8406665
2022-04-08	41.37	43.40	41.30	43.02	6628067
2022-04-11	42.36	42.44	40.73	41.07	9983146
2022-04-12	41.98	43.26	41.95	42.18	5817489
2022-04-13	42.85	43.99	42.13	43.61	6519518
2022-04-14	43.37	44.28	43.32	43.68	5117043
2022-04-18	44.11	44.99	43.46	43.98	10373428
2022-04-19	43.55	45.22	43.46	44.39	6837106
2022-04-20	44.43	45.15	43.95	44.33	8777227
2022-04-21	44.89	45.22	41.68	42.19	9915362
2022-04-22	41.78	42.69	40.47	40.71	8827480
2022-04-25	39.08	39.35	36.98	39.08	10373280
2022-04-26	39.20	39.97	38.50	38.62	9979717
2022-04-27	38.84	40.33	38.11	39.97	10210222
2022-04-28	40.48	41.98	38.93	41.45	7272669
2022-04-29	41.54	42.63	40.67	40.93	12974531
2022-05-02	40.31	41.10	39.18	40.61	10677813
2022-05-03	40.64	42.96	40.58	42.52	9096210
2022-05-04	43.98	45.27	42.21	45.20	10228605
2022-05-05	44.83	45.25	40.68	41.30	15617237
2022-05-06	41.98	44.17	41.13	44.11	9499833
2022-05-09	43.13	43.13	37.35	37.53	13347565
2022-05-10	38.21	39.48	36.12	37.38	11971827
2022-05-11	38.39	40.60	38.05	38.30	10243275
2022-05-12	37.88	39.03	36.87	38.03	10293582
2022-05-13	39.26	41.92	39.25	41.15	8755155
2022-05-16	41.36	43.38	41.26	42.41	9127814
2022-05-17	42.87	43.46	42.39	43.14	6472196
2022-05-18	43.41	43.48	39.78	40.45	8696436
2022-05-19	39.48	41.90	39.33	40.82	7227409
2022-05-20	41.08	42.30	40.23	41.66	8298525
2022-05-23	42.33	44.37	41.87	44.15	8510515
2022-05-24	43.41	44.46	43.07	43.62	7953427
2022-05-25	43.51	45.58	43.51	45.55	7895119
2022-05-26	46.07	46.89	45.58	45.84	9513943
2022-05-27	45.70	47.64	45.52	47.62	9157000
2022-05-31	49.73	50.46	46.20	47.01	37978516
2022-06-01	48.03	48.97	46.50	47.62	9252602
2022-06-02	47.14	48.40	46.80	47.47	6671294
2022-06-03	47.40	48.49	47.31	48.30	5009387
2022-06-06	48.92	49.07	47.60	48.55	5524307
2022-06-07	48.12	51.92	48.06	51.39	10390868
2022-06-08	51.75	51.95	50.86	51.17	7689351
2022-06-09	50.65	51.63	50.02	50.04	6461791
2022-06-10	49.14	49.82	47.72	48.81	6435794
2022-06-13	46.47	46.54	43.90	45.57	9843006
2022-06-14	46.60	47.66	44.99	46.00	7751907
2022-06-15	46.07	46.50	44.35	45.63	7478040
2022-06-16	44.05	44.33	41.16	41.76	9135088
2022-06-17	41.78	41.84	38.16	39.22	16283087
2022-06-21	39.82	41.14	39.04	40.35	9495024
2022-06-22	37.63	39.02	37.23	37.50	9695018
2022-06-23	37.76	38.44	35.42	36.21	9729217
2022-06-24	36.93	37.88	36.26	36.45	9966400
2022-06-27	37.17	38.17	36.61	37.47	11187134
2022-06-28	38.89	39.85	37.92	38.77	9121059
2022-06-29	39.41	39.78	35.93	36.10	8867661
2022-06-30	35.10	36.12	34.48	34.90	8202287
2022-07-01	35.22	35.72	33.76	35.35	5861234
2022-07-05	34.10	34.36	32.12	32.73	8300748
2022-07-06	32.16	33.28	30.69	32.01	9824267
2022-07-07	33.19	35.03	33.00	34.51	8409434
2022-07-08	35.47	35.58	34.13	34.85	7607314
2022-07-11	34.18	35.00	33.52	34.21	5910790
2022-07-12	32.74	33.45	32.28	32.43	11259593
2022-07-13	32.10	33.77	31.72	32.90	8134606
2022-07-14	31.33	31.84	30.44	31.58	9817856
2022-07-15	32.27	32.54	31.42	31.99	6938360
2022-07-18	33.08	33.75	32.54	32.80	6085630
2022-07-19	32.80	34.49	32.55	34.34	8108831
2022-07-20	33.98	35.10	33.58	35.00	7540087
2022-07-21	33.60	34.02	32.45	33.29	6646779
2022-07-22	33.27	34.14	32.20	32.41	5329771
2022-07-25	33.37	34.62	32.54	34.43	7567208
2022-07-26	34.99	35.25	33.08	33.84	6634640
2022-07-27	34.01	35.35	33.28	35.19	7022958
2022-07-28	35.60	36.30	34.71	35.62	6664461
2022-07-29	36.53	37.44	36.23	37.17	7681810
2022-08-01	36.24	36.39	35.10	36.01	7217230
2022-08-02	35.95	36.44	35.17	35.93	5119823
2022-08-03	36.21	36.34	33.78	34.43	8401575
2022-08-04	33.12	33.86	30.50	30.68	12166804
2022-08-05	30.29	32.66	30.15	31.75	8250146
2022-08-08	31.54	32.71	31.42	32.21	7031379
2022-08-09	32.90	33.79	32.48	32.68	6347378
2022-08-10	33.02	33.68	31.88	33.22	5988089
2022-08-11	34.00	34.99	33.95	34.84	7353466
2022-08-12	34.50	35.09	33.99	34.70	6904688
2022-08-15	32.91	33.98	32.37	33.57	5921648
2022-08-16	34.15	34.59	33.00	33.22	6611260
2022-08-17	33.04	33.95	32.80	33.63	6803049
2022-08-18	34.30	36.58	34.30	36.50	8864794
2022-08-19	35.96	36.98	35.66	36.15	9014883
2022-08-22	35.58	36.86	34.48	36.79	8267129
2022-08-23	37.87	39.93	37.64	38.79	9826761
2022-08-24	39.05	40.69	38.80	40.31	10305446
2022-08-25	40.49	40.94	39.47	40.40	6662270
2022-08-26	40.46	41.31	39.75	40.18	6616461
2022-08-29	39.93	42.64	39.76	41.36	9131996
2022-08-30	40.24	40.65	38.78	39.32	10660959
2022-08-31	38.17	40.25	37.83	39.11	8810758
2022-09-01	38.41	38.44	36.81	37.92	7941560
2022-09-02	39.53	39.98	38.45	38.80	7530955
2022-09-06	38.94	39.39	37.65	37.82	6038736
2022-09-07	36.59	36.97	36.02	36.67	6496011
2022-09-08	36.85	37.59	36.68	36.93	7890226
2022-09-09	38.16	38.29	37.30	38.09	6045070
2022-09-12	39.74	40.77	39.01	40.00	9459097
2022-09-13	39.66	40.76	38.68	39.11	7741354
2022-09-14	39.68	42.22	39.60	41.74	8571908
2022-09-15	41.38	42.58	41.09	41.49	9221601
2022-09-16	41.35	41.38	39.08	40.46	12193323
2022-09-19	39.09	40.91	39.01	40.45	6049596
2022-09-20	40.26	40.29	38.89	39.60	6625357
2022-09-21	40.24	40.67	38.40	38.43	5803849
2022-09-22	39.03	39.54	37.10	37.11	7355949
2022-09-23	35.03	35.18	32.13	32.87	17295143
2022-09-26	32.99	33.75	31.83	31.84	10152014
2022-09-27	32.83	33.41	31.98	32.68	10516721
2022-09-28	32.94	34.84	32.88	34.67	10422711
2022-09-29	34.28	35.04	33.25	34.95	9094295
2022-09-30	34.14	35.07	33.77	34.19	7705286
2022-10-03	35.95	37.39	35.81	37.30	12897232
2022-10-04	38.63	39.46	37.94	39.16	10280201
2022-10-05	39.10	40.93	38.59	40.52	11925422
2022-10-06	40.19	42.36	40.09	42.20	8897764
2022-10-07	42.16	43.71	41.93	42.52	10920061
2022-10-10	42.26	43.26	41.03	41.17	10050745
2022-10-11	40.10	41.54	39.86	40.48	7325417
2022-10-12	40.10	41.28	39.06	40.75	7373727
2022-10-13	39.80	42.25	39.72	41.86	10394153
2022-10-14	41.30	42.18	39.67	39.93	7631621
2022-10-17	40.36	41.78	39.74	40.10	7270321
2022-10-18	40.35	40.95	38.97	39.82	7240567
2022-10-19	39.95	41.94	39.82	41.91	7881882
2022-10-20	42.20	43.13	41.29	41.51	7131539
2022-10-21	41.91	43.20	41.51	43.19	8542460
2022-10-24	43.30	44.42	42.96	43.76	7901134
2022-10-25	43.78	45.40	43.37	45.20	8117845
2022-10-26	45.43	47.09	45.24	46.08	8078107
2022-10-27	47.26	47.50	45.58	45.73	8040752
2022-10-28	46.30	46.45	44.04	45.44	7177120
2022-10-31	44.85	46.33	44.10	45.46	5944297
2022-11-01	46.43	46.57	45.66	45.79	5803936
2022-11-02	45.51	45.94	44.01	44.24	7690805
2022-11-03	43.15	47.88	43.03	47.29	9834969
2022-11-04	48.87	50.22	47.67	48.99	8846710
2022-11-07	49.14	50.58	49.01	49.50	6503239
2022-11-08	49.13	49.67	47.94	49.04	6744710
2022-11-09	48.02	48.24	45.26	45.55	7833240
2022-11-10	46.71	47.38	45.63	47.00	6225694
2022-11-11	48.30	49.30	48.10	48.76	5962660
2022-11-14	48.21	48.95	47.18	47.21	5478566
2022-11-15	47.45	49.22	46.53	49.04	5814366
2022-11-16	48.08	48.71	47.40	47.43	5831828
2022-11-17	46.35	47.02	45.54	46.94	5386620
2022-11-18	45.42	46.54	44.32	46.34	6158756
2022-11-21	45.25	45.57	43.04	45.27	7778308
2022-11-22	46.17	47.93	45.73	47.78	5732256
2022-11-23	46.80	47.78	46.32	46.78	5235628
2022-11-25	47.20	47.20	46.10	46.43	2876251
2022-11-28	44.83	45.48	43.75	44.96	7231067
2022-11-29	45.90	47.04	45.83	46.59	7090490
2022-11-30	47.47	47.65	46.00	46.85	9011413
2022-12-01	47.50	48.08	46.48	46.72	5264915
2022-12-02	46.19	47.38	46.19	47.11	4617725
2022-12-05	48.07	48.55	45.23	45.71	5896729
2022-12-06	45.06	46.20	43.58	43.87	5685178
2022-12-07	44.10	44.66	43.20	43.66	5982362
2022-12-08	45.20	45.38	42.71	42.77	6398054
2022-12-09	42.75	43.56	41.76	41.86	6800218
2022-12-12	42.30	44.36	42.17	43.91	8562845
2022-12-13	45.37	46.15	44.73	45.83	9658808
2022-12-14	46.40	46.67	44.19	45.04	7551952
2022-12-15	44.61	45.20	43.93	45.05	7326221
2022-12-16	43.80	44.42	42.81	43.79	12120356
2022-12-19	44.03	44.69	43.25	43.84	5010514
2022-12-20	43.68	44.45	43.47	44.13	4370482
2022-12-21	45.43	46.68	45.15	46.67	4595381
2022-12-22	46.67	46.82	43.45	44.69	5338981
2022-12-23	45.49	47.31	45.14	47.25	5330830
2022-12-27	47.74	48.14	47.33	47.64	4505466
2022-12-28	47.50	47.59	45.04	45.18	5001722
2022-12-29	44.60	46.21	44.35	45.91	4534013
2022-12-30	45.46	46.69	45.42	46.68	4752628
2023-01-03	45.89	46.35	43.02	43.62	6169005
2023-01-04	42.41	43.31	41.84	42.15	9034544
2023-01-05	41.89	42.41	41.36	41.76	7018971
2023-01-06	42.54	43.32	41.94	42.89	5763442
2023-01-09	44.06	44.45	43.30	43.37	5736971
2023-01-10	43.11	43.37	42.00	43.24	5161859
2023-01-11	43.75	44.19	42.92	43.82	4860057
2023-01-12	44.10	46.14	43.99	45.35	5573455
2023-01-13	45.17	45.50	44.28	45.34	3488489
2023-01-17	45.94	46.15	44.71	45.14	4279442
2023-01-18	45.44	46.21	44.02	44.06	5408672
2023-01-19	43.66	45.33	43.36	45.16	5662441
2023-01-20	44.86	45.59	44.00	45.09	5058166
2023-01-23	45.68	45.98	45.07	45.36	3885955
2023-01-24	44.91	44.97	43.71	44.06	5032417
2023-01-25	43.87	44.19	42.74	44.09	5276296
2023-01-26	44.81	45.39	43.65	45.36	4429361
2023-01-27	45.43	46.98	45.43	45.73	5272602
2023-01-30	44.97	45.66	44.12	44.16	4942152
2023-01-31	43.94	44.65	43.29	44.33	4097515
2023-02-01	43.96	44.04	41.73	43.40	6591702
2023-02-02	43.16	43.32	41.76	42.36	5476968
2023-02-03	42.58	43.50	41.91	42.04	5467914
2023-02-06	42.13	42.62	41.35	42.02	7520584
2023-02-07	42.32	43.75	41.51	43.69	5262280
2023-02-08	43.90	44.01	41.84	42.12	5606374
2023-02-09	42.18	42.48	40.99	41.05	5385110
2023-02-10	41.88	43.64	41.80	43.56	7791849
2023-02-13	43.25	43.38	42.41	42.51	4536353
2023-02-14	42.11	43.25	41.80	42.47	4719583
2023-02-15	42.04	42.04	40.40	41.31	5623503
2023-02-16	41.22	41.53	40.12	40.14	4574351
2023-02-17	39.25	39.25	37.87	38.09	6911898
2023-02-21	38.00	38.28	37.50	38.06	5075613
2023-02-22	37.73	38.38	37.08	37.86	5463386
2023-02-23	39.93	40.23	38.24	39.12	7876133
2023-02-24	38.72	39.40	38.29	39.22	5303773
2023-02-27	39.27	39.77	38.80	39.23	4399200
2023-02-28	39.93	39.98	38.36	38.38	5287657
2023-03-01	38.35	40.09	38.01	39.63	4747887
2023-03-02	39.66	40.53	39.48	40.27	3778067
2023-03-03	39.50	41.38	39.40	41.15	4326039
2023-03-06	40.56	40.71	39.79	40.15	6502200
2023-03-07	39.79	39.93	38.93	39.13	4253642
2023-03-08	38.88	39.59	38.01	38.49	4729368
2023-03-09	38.55	39.16	36.94	37.01	5388638
2023-03-10	36.81	37.56	35.76	35.95	6513274
2023-03-13	34.65	35.77	33.84	34.52	8909954
2023-03-14	34.56	35.90	33.78	34.83	8129832
2023-03-15	33.07	33.51	31.46	32.05	12001204
2023-03-16	31.17	32.88	30.92	32.81	7573483
2023-03-17	32.69	32.79	31.43	31.74	15840572
2023-03-20	31.89	33.14	31.71	32.88	6377632
2023-03-21	33.76	35.49	33.64	35.04	10832351
2023-03-22	35.04	35.61	34.33	34.35	8713023
2023-03-23	34.50	35.27	33.36	34.01	7987634
2023-03-24	33.34	34.68	33.09	34.51	6961908
2023-03-27	34.97	35.77	34.47	35.38	7023350
2023-03-28	35.13	36.30	35.00	35.90	4842040
2023-03-29	36.38	36.49	35.71	35.91	7361028
2023-03-30	36.50	36.58	35.27	35.38	6746677
2023-03-31	35.76	36.09	35.40	36.06	6416333
2023-04-03	38.24	39.47	38.21	39.20	9725551
2023-04-04	39.59	39.59	37.49	38.10	8775257
2023-04-05	37.89	38.18	37.15	37.99	6756239
2023-04-06	37.78	38.54	37.55	38.07	5085023
2023-04-10	38.45	39.50	38.33	39.09	5791870
2023-04-11	39.62	40.42	39.14	39.92	5135593
2023-04-12	40.16	40.36	39.56	39.64	4384068
2023-04-13	39.77	40.67	39.38	40.47	5806744
2023-04-14	40.57	40.93	40.17	40.78	4164548
2023-04-17	40.82	41.11	39.47	39.49	4516224
2023-04-18	39.49	39.55	38.88	39.42	5017414
2023-04-19	38.58	39.01	38.07	38.79	5545399
2023-04-20	37.79	38.14	37.25	37.70	5916423
2023-04-21	37.74	37.89	36.94	37.23	3390645
2023-04-24	37.02	38.06	36.94	37.85	4042301
2023-04-25	37.29	37.40	36.24	36.28	5243788
2023-04-26	36.10	36.50	34.97	35.37	4914266
2023-04-27	35.42	35.98	35.06	35.66	4060758
2023-04-28	35.56	37.05	35.35	36.85	3745852
2023-05-01	36.15	37.08	35.97	36.90	3412454
2023-05-02	36.16	36.31	33.88	34.36	6988927
2023-05-03	33.63	34.94	33.40	34.17	6656507
2023-05-04	34.80	35.89	32.00	32.26	10315445
2023-05-05	33.48	33.65	32.89	33.22	7297065
2023-05-08	33.91	34.24	33.00	33.08	5607099
2023-05-09	32.55	33.47	32.45	33.16	5810243
2023-05-10	33.30	33.53	32.34	32.80	4886067
2023-05-11	32.15	33.41	32.12	33.08	7426983
2023-05-12	33.43	33.60	32.48	32.98	4639722
2023-05-15	33.24	33.53	32.81	32.94	4889183
2023-05-16	32.60	32.74	31.55	31.63	6105287
2023-05-17	32.06	32.99	31.64	32.56	5572169
2023-05-18	32.16	32.75	32.02	32.71	5717652
2023-05-19	33.32	33.94	33.01	33.41	6772009
2023-05-22	33.30	34.20	33.12	33.47	6325946
2023-05-23	33.69	34.67	33.47	33.91	5521199
2023-05-24	34.36	34.70	33.66	34.38	4309277
2023-05-25	33.55	33.65	32.81	33.30	4640799
2023-05-26	33.53	33.74	32.82	33.41	4310224
2023-05-30	32.70	32.93	31.74	32.24	5962416
2023-05-31	31.11	31.85	30.67	31.78	10089615
2023-06-01	32.06	32.44	31.51	32.04	4736121
2023-06-02	32.95	34.19	32.34	33.68	6472376
2023-06-05	34.67	34.76	33.04	33.07	5627054
2023-06-06	32.29	33.48	32.16	33.34	4392540
2023-06-07	33.55	34.90	33.51	34.40	5453833
2023-06-08	34.28	34.57	33.24	34.00	5653433
2023-06-09	33.98	34.41	33.22	33.41	4612715
2023-06-12	32.71	33.52	32.23	33.06	4537633
2023-06-13	33.67	34.57	33.45	33.71	5950027
2023-06-14	34.27	34.50	33.12	33.65	4839993
2023-06-15	33.80	34.87	33.76	34.67	5294438
2023-06-16	34.89	35.05	34.11	34.38	9093036
2023-06-20	34.10	34.20	32.84	33.50	5748731
2023-06-21	33.63	34.70	33.55	34.21	3996619
2023-06-22	33.79	33.80	32.98	33.21	4076082
2023-06-23	32.57	32.94	32.46	32.58	10520917
2023-06-26	32.46	33.38	32.46	33.03	4170630
2023-06-27	32.76	33.23	32.53	32.76	4096779
2023-06-28	32.74	33.30	32.12	33.20	4538394
2023-06-29	33.20	33.96	33.17	33.92	3242492
2023-06-30	34.35	34.74	33.83	34.17	5139450
2023-07-03	34.33	34.50	34.03	34.06	1718167
2023-07-05	34.39	34.47	33.78	34.35	3773218
2023-07-06	33.97	34.26	33.02	33.65	4210276
2023-07-07	33.56	35.47	33.52	34.91	5672858
2023-07-10	34.89	35.40	34.72	35.08	3514890
2023-07-11	35.28	37.43	35.27	37.28	8822280
2023-07-12	36.88	37.74	36.80	37.51	7743091
2023-07-13	37.61	38.78	37.50	38.60	5971300
2023-07-14	38.18	38.22	36.43	36.64	5635363
2023-07-17	36.39	36.70	36.17	36.33	3981753
2023-07-18	36.36	38.25	36.30	37.88	4376983
2023-07-19	37.88	38.57	37.78	38.03	3503603
2023-07-20	38.30	38.39	37.59	37.97	3524915
2023-07-21	38.18	38.74	37.65	38.64	4369044
2023-07-24	38.77	39.72	38.62	39.28	4546378
2023-07-25	39.00	39.91	38.86	39.57	4782214
2023-07-26	39.17	40.04	39.00	39.99	5387909
2023-07-27	40.50	40.76	39.36	39.48	4127610
2023-07-28	39.79	40.21	39.28	40.15	2769297
2023-07-31	40.40	40.74	40.24	40.49	3897838
2023-08-01	40.08	40.40	39.42	40.24	3054335
2023-08-02	39.69	39.75	38.45	39.01	5854486
2023-08-03	40.41	42.09	40.24	41.66	7395436
2023-08-04	42.06	42.66	41.64	41.87	7137652
2023-08-07	41.92	42.44	41.71	42.17	3076908
2023-08-08	41.25	43.46	41.21	43.33	5452894
2023-08-09	44.00	45.32	43.91	44.22	5970839
2023-08-10	44.19	44.69	43.76	44.15	3617353
2023-08-11	44.15	45.44	44.00	44.88	4156511
2023-08-14	44.73	44.79	43.96	44.66	3319326
2023-08-15	44.19	44.26	43.22	43.86	3948365
2023-08-16	44.00	44.62	43.50	43.64	3360991
2023-08-17	44.55	44.67	43.88	44.05	3345219
2023-08-18	43.53	44.34	43.43	44.22	3379614
2023-08-21	44.52	44.78	43.52	43.90	2603801
2023-08-22	43.99	44.13	42.56	42.61	3710785
2023-08-23	42.04	42.70	41.48	42.54	4607653
2023-08-24	42.08	42.97	42.05	42.23	2737563
2023-08-25	42.77	43.12	42.08	42.73	2577669
2023-08-28	42.92	43.44	42.53	42.90	2110451
2023-08-29	42.90	43.67	42.63	43.57	2896373
2023-08-30	43.82	44.06	43.55	43.72	2589437
2023-08-31	43.93	44.04	43.43	43.84	2777193
2023-09-01	44.54	45.37	44.50	45.08	3421329
2023-09-05	45.40	46.15	45.29	45.32	4229425
2023-09-06	44.99	45.38	44.36	44.65	3448408
2023-09-07	44.40	44.98	44.09	44.37	3805468
2023-09-08	44.65	44.76	44.10	44.26	4311386
2023-09-11	42.90	42.90	42.90	42.90	100
2023-09-12	43.55	44.30	43.46	44.20	2914063
2023-09-13	44.34	44.37	41.10	42.10	11134673
2023-09-14	42.85	43.31	42.33	42.98	5219759
2023-09-15	42.76	43.25	42.04	42.46	9349781
2023-09-18	42.96	42.97	41.94	42.71	3345463
2023-09-19	43.26	43.33	41.76	42.17	2466440
2023-09-20	41.90	42.50	41.23	41.28	3288827
2023-09-21	41.20	41.44	39.97	40.14	3039240
2023-09-22	40.56	41.04	40.07	40.22	2197724
2023-09-25	40.22	41.05	40.22	41.02	1892657
2023-09-26	40.59	41.52	40.55	41.05	2827731
2023-09-27	41.93	42.95	41.40	42.38	4192183
2023-09-28	42.40	42.72	41.99	42.23	2364951
2023-09-29	42.33	42.43	41.01	41.10	3231873
2023-10-02	41.10	41.15	39.05	39.53	4081919
2023-10-03	39.43	39.76	38.88	39.66	2724598
2023-10-04	38.99	38.99	37.39	38.01	3884823
2023-10-05	37.47	38.28	37.37	37.73	2787575
2023-10-06	38.04	38.20	36.85	37.59	5666709
2023-10-09	38.93	39.47	38.53	39.17	5709938
2023-10-10	39.17	39.34	38.61	38.89	4050448
2023-10-11	38.51	39.00	37.96	38.93	2961850
2023-10-12	39.50	39.50	38.69	39.22	2670573
2023-10-13	40.00	41.41	39.60	41.25	5201181
2023-10-16	41.66	42.27	41.00	42.19	3703334
2023-10-17	42.10	42.90	42.02	42.43	3653604
2023-10-18	42.78	43.33	42.37	42.99	3288528
2023-10-19	42.60	43.58	42.09	43.30	4062674
2023-10-20	42.89	43.17	41.89	42.16	4035177
2023-10-23	41.59	41.86	41.02	41.19	3173340
2023-10-24	41.49	41.55	40.91	41.00	3074713
2023-10-25	40.93	41.29	40.53	41.02	2499118
2023-10-26	40.42	40.76	39.77	40.42	2678063
2023-10-27	40.48	40.66	39.35	40.13	3287565
2023-10-30	40.09	40.61	39.28	39.68	3323226
2023-10-31	39.79	39.96	39.14	39.72	3637984
2023-11-01	40.06	40.31	39.35	39.61	2930812
2023-11-02	39.03	39.81	38.17	39.69	7207457
2023-11-03	39.99	40.93	39.60	39.96	4891645
2023-11-06	40.25	40.30	39.25	39.30	3141544
2023-11-07	38.52	38.65	37.45	38.08	3994711
2023-11-08	37.90	38.02	36.64	36.71	4417206
2023-11-09	37.03	37.30	36.29	36.36	3833173
2023-11-10	36.67	37.07	36.44	36.92	2501322
2023-11-13	37.18	37.18	36.48	36.65	3169418
2023-11-14	36.81	37.83	36.75	37.57	3475379
2023-11-15	37.32	38.27	37.24	37.31	3379661
2023-11-16	36.75	36.87	35.34	35.85	6600113
2023-11-17	36.35	37.27	35.97	36.87	5056333
2023-11-20	37.36	37.70	36.97	37.00	3280737
2023-11-21	36.68	37.05	36.24	36.62	2167023
2023-11-22	34.81	36.61	34.65	36.56	4495894
2023-11-24	36.47	37.07	36.47	36.88	1600378
2023-11-27	36.47	36.60	36.00	36.34	3670869
2023-11-28	36.43	36.74	36.12	36.38	3073193
2023-11-29	36.63	36.79	36.19	36.31	2557262
2023-11-30	36.73	37.13	35.56	36.00	5839748
2023-12-01	35.98	37.06	35.96	36.20	3209195
2023-12-04	35.74	36.25	35.59	35.82	3607608
2023-12-05	36.09	36.14	34.78	34.79	3070948
2023-12-06	34.40	34.92	33.93	34.03	4374937
2023-12-07	34.23	34.46	33.58	33.83	4447618
2023-12-08	34.05	34.52	33.80	34.47	2732037
2023-12-11	34.43	34.82	34.36	34.70	3434526
2023-12-12	34.16	34.43	33.82	34.18	3859844
2023-12-13	34.29	34.87	33.76	34.85	5054067
2023-12-14	35.57	36.21	35.44	35.74	5938676
2023-12-15	35.64	35.73	34.96	35.35	9915245
2023-12-18	36.15	36.39	35.61	35.64	6081998
2023-12-19	35.55	36.18	35.33	36.01	4168365
2023-12-20	36.13	36.37	35.48	35.52	4384787
2023-12-21	35.74	35.96	35.41	35.94	2551687
2023-12-22	36.19	36.40	35.84	35.96	2498292
2023-12-26	36.46	37.39	36.45	37.29	3272576
2023-12-27	37.24	37.82	37.08	37.17	3315802
2023-12-28	36.99	37.09	36.08	36.10	3483447
2023-12-29	36.31	36.35	35.77	35.88	3671166
2024-01-02	36.14	36.64	35.91	36.11	2838703
2024-01-03	35.99	36.91	35.60	36.75	3007251
2024-01-04	34.75	35.13	33.97	34.05	19168939
2024-01-05	34.31	34.48	33.79	34.34	9353815
2024-01-08	33.59	33.79	33.18	33.73	7849042
2024-01-09	33.87	33.94	32.90	32.97	5460246
2024-01-10	32.91	32.91	32.33	32.57	5385255
2024-01-11	32.83	33.04	32.29	32.46	4322393
2024-01-12	33.08	33.20	32.30	32.54	4447499
2024-01-16	32.10	32.20	31.22	31.27	5331509
2024-01-17	30.95	31.32	30.70	30.81	5407066
2024-01-18	30.79	30.81	30.23	30.68	5286512
2024-01-19	30.50	30.55	29.95	30.37	6662236
2024-01-22	30.37	30.91	30.09	30.71	5194670
2024-01-23	30.53	31.10	30.45	30.85	5540997
2024-01-24	31.11	31.48	30.80	31.37	5783544
2024-01-25	31.49	32.05	31.10	32.04	4761921
2024-01-26	32.07	32.27	31.63	32.11	4159538
2024-01-29	32.05	32.12	31.39	31.87	4862325
2024-01-30	31.45	32.48	31.36	32.42	5113928
2024-01-31	32.47	32.52	31.29	31.33	5400344
2024-02-01	31.44	31.71	30.61	30.80	6403688
2024-02-02	30.76	30.76	30.16	30.24	4652278
2024-02-05	30.02	30.20	29.47	29.81	5603988
2024-02-06	30.01	30.77	29.82	30.52	4671969
2024-02-07	30.58	30.86	30.17	30.55	3937339
2024-02-08	30.59	30.81	30.30	30.47	6213750
2024-02-09	30.52	30.69	29.80	29.87	5287720
2024-02-12	30.02	30.84	30.02	30.48	6317483
2024-02-13	30.37	30.46	29.47	29.63	6006504
2024-02-14	29.75	30.35	29.66	29.80	6141476
2024-02-15	29.99	31.47	29.96	31.25	6701934
2024-02-16	31.31	31.91	30.94	31.57	8155891
2024-02-20	31.50	31.64	30.94	30.98	6566269
2024-02-21	31.12	31.99	31.08	31.44	8277144
2024-02-22	31.19	31.20	29.94	30.22	13861360
2024-02-23	29.76	30.48	29.58	30.03	7868187
2024-02-26	29.97	30.32	29.60	29.62	5751702
2024-02-27	29.85	30.47	29.70	30.20	6607143
2024-02-28	30.18	30.49	29.72	29.95	4815146
2024-02-29	30.09	30.30	29.63	29.79	6496160
2024-03-01	30.21	30.67	29.94	30.41	6266958
2024-03-04	30.67	30.68	29.99	30.03	6582422
2024-03-05	30.03	30.70	29.91	30.46	5866639
2024-03-06	30.91	30.97	30.41	30.63	4716074
2024-03-07	30.53	30.92	30.42	30.55	4730966
2024-03-08	30.55	31.13	30.53	30.81	5703651
2024-03-11	30.60	31.24	30.42	31.20	4475626
2024-03-12	31.36	31.49	30.90	31.44	4968992
2024-03-13	31.85	32.90	31.84	32.56	7910417
2024-03-14	32.75	32.95	32.29	32.47	8569089
2024-03-15	32.24	32.83	31.86	32.00	22213285
2024-03-18	32.24	32.87	32.07	32.34	5540009
2024-03-19	32.39	33.31	32.31	33.14	7294834
2024-03-20	32.77	33.97	32.62	33.79	5679225
2024-03-21	33.80	34.12	33.46	33.91	4453324
2024-03-22	33.85	34.03	33.41	33.46	5746554
2024-03-25	33.66	34.75	33.62	34.59	12154233
2024-03-26	34.52	34.80	32.81	32.88	11751244
2024-03-27	32.73	33.74	32.55	33.71	7795092
2024-03-28	34.10	34.73	33.91	34.38	26801628
2024-04-01	34.53	35.49	34.31	35.43	8326077
2024-04-02	35.56	35.72	34.80	35.34	7179801
2024-04-03	35.57	35.91	34.88	35.21	9794865
2024-04-04	35.37	35.84	34.99	35.43	6932654
2024-04-05	35.33	35.86	35.01	35.74	6055803
2024-04-08	35.73	36.05	34.93	35.04	6294686
2024-04-09	35.13	35.33	34.53	34.89	6547839
2024-04-10	34.48	35.18	34.38	35.05	5797112
2024-04-11	35.23	35.24	34.14	34.40	4740057
2024-04-12	34.85	35.25	33.64	33.72	7068505
2024-04-15	33.54	33.88	33.00	33.16	8170599
2024-04-16	32.79	32.97	32.11	32.50	6090513
2024-04-17	32.50	32.88	32.14	32.26	5993654
2024-04-18	32.38	32.75	32.12	32.43	5679728
2024-04-19	32.16	32.95	32.15	32.36	4814465
2024-04-22	32.23	32.66	31.77	32.47	4376121
2024-04-23	32.11	32.38	31.71	32.06	6781874
2024-04-24	31.98	32.19	31.64	32.05	4522158
2024-04-25	32.09	32.44	31.53	32.36	8115840
2024-04-26	32.26	32.59	32.02	32.49	4801253
2024-04-29	32.41	32.83	32.39	32.72	4261769
2024-04-30	32.46	32.50	31.41	31.44	6414030
2024-05-01	31.09	31.37	30.15	30.50	7638634
2024-05-02	30.12	30.82	28.90	29.18	13332138
2024-05-03	29.27	29.79	28.92	29.26	9600753
2024-05-06	29.47	30.21	29.41	29.92	6306619
2024-05-07	29.93	30.58	29.93	30.26	5697700
2024-05-08	30.01	30.74	29.87	30.51	5897984
2024-05-09	30.65	30.91	30.45	30.88	4542233
2024-05-10	30.98	31.13	30.32	30.38	4247787
2024-05-13	30.35	30.62	29.90	30.20	3969624
2024-05-14	30.10	30.42	29.94	30.17	4327345
2024-05-15	30.15	30.60	29.71	30.54	5164263
2024-05-16	30.54	30.65	30.20	30.51	4447450
2024-05-17	30.51	31.01	30.33	30.88	3786252
2024-05-20	30.98	31.28	30.74	30.90	4427432
2024-05-21	30.52	31.12	30.51	30.72	5116217
2024-05-22	30.62	30.73	29.88	30.13	6192112
2024-05-23	30.35	30.53	29.35	29.52	5294332
2024-05-24	29.74	29.94	29.34	29.36	3933550
2024-05-28	29.61	30.03	29.55	29.83	4687898
2024-05-29	29.80	29.97	28.73	29.17	7221011
2024-05-30	29.16	29.86	29.16	29.73	5421060
2024-05-31	29.85	30.64	29.80	30.53	14922031
2024-06-03	30.65	30.70	29.24	29.44	8022893
2024-06-04	29.13	29.26	28.67	28.96	5729624
2024-06-05	29.08	29.24	28.82	29.00	4674553
2024-06-06	28.93	29.34	28.81	29.23	3577813
2024-06-07	28.97	29.36	28.70	28.85	3621559
2024-06-10	28.99	29.76	28.87	29.47	4278571
2024-06-11	29.17	29.75	28.99	29.69	4158350
2024-06-12	30.08	30.49	29.16	29.33	6211743
2024-06-13	29.07	29.23	28.21	28.57	5387366
2024-06-14	28.16	28.29	27.36	27.82	9514786
2024-06-17	27.90	28.20	27.51	27.94	5541160
2024-06-18	28.00	28.57	27.89	28.00	5601281
2024-06-20	28.04	28.48	27.17	28.30	4879372
2024-06-21	28.30	28.42	27.99	28.09	12079109
2024-06-24	28.25	29.52	28.23	29.34	6535875
2024-06-25	29.27	29.31	28.71	29.00	5178398
2024-06-26	28.96	28.99	28.35	28.64	5614376
2024-06-27	28.99	29.14	28.78	29.07	4154143
2024-06-28	29.39	29.55	28.94	29.44	11159677
2024-07-01	29.75	29.95	29.09	29.63	5428637
2024-07-02	29.72	29.93	28.97	29.36	5906924
2024-07-03	29.55	29.91	29.34	29.43	2035787
2024-07-05	29.30	29.45	28.47	28.60	8165164
2024-07-08	28.40	28.88	28.39	28.84	2914287
2024-07-09	28.62	29.22	28.46	28.79	3304607
2024-07-10	28.79	28.94	28.56	28.77	3212412
2024-07-11	28.92	29.89	28.72	29.79	4280096
2024-07-12	29.97	30.15	29.43	29.97	4201808
2024-07-15	29.97	31.69	29.95	31.46	6388759
2024-07-16	31.15	31.69	30.88	31.67	4852629
2024-07-17	31.90	32.51	31.84	32.22	4858230
2024-07-18	32.35	33.15	31.97	32.15	6462842
2024-07-19	32.09	32.25	31.54	32.01	4457219
2024-07-22	31.63	31.78	31.08	31.27	4602785
2024-07-23	31.07	31.16	30.62	30.69	3814337
2024-07-24	30.95	31.09	30.18	30.28	3846805
2024-07-25	30.19	31.52	30.13	31.28	3953820
2024-07-26	31.34	31.58	30.87	31.21	3493116
2024-07-29	31.15	31.35	30.29	30.78	3323838
2024-07-30	30.73	31.27	30.58	31.03	4077681
2024-07-31	31.62	31.83	31.17	31.19	5897629
2024-08-01	32.80	33.41	30.73	31.08	9326123
2024-08-02	30.69	30.74	28.30	28.59	8733734
2024-08-05	27.68	27.92	26.81	27.59	15324213
2024-08-06	27.46	28.20	27.11	27.11	6236570
2024-08-07	27.69	28.05	27.00	27.02	6786762
2024-08-08	27.20	28.47	27.17	28.45	4667073
2024-08-09	28.45	28.68	27.98	28.32	4063919
2024-08-12	28.39	29.29	28.39	29.19	4282782
2024-08-13	28.75	29.18	28.50	28.92	3913275
2024-08-14	29.15	29.22	28.78	28.95	3807704
2024-08-15	29.09	29.65	29.09	29.48	5336290
2024-08-16	28.94	29.37	28.92	29.25	3230141
2024-08-19	29.31	29.88	29.19	29.32	4001786
2024-08-20	29.17	29.24	28.16	28.33	4312358
2024-08-21	28.64	28.73	28.04	28.06	3738116
2024-08-22	28.14	28.36	27.88	27.92	3957267
2024-08-23	28.07	28.57	28.03	28.47	3948562
2024-08-26	29.00	29.11	28.49	28.98	4352830
2024-08-27	28.81	28.90	28.19	28.43	4577893
2024-08-28	28.05	28.70	28.02	28.57	3879333
2024-08-29	28.75	29.47	28.38	29.34	4703501
2024-08-30	28.90	28.95	28.35	28.49	6069039
2024-09-03	27.90	27.95	26.67	26.74	6062075
2024-09-04	26.63	26.96	25.86	25.89	6476742
2024-09-05	26.30	26.32	25.69	25.97	15356220
2024-09-06	25.95	26.36	25.10	25.24	5689768
2024-09-09	25.30	25.36	24.78	24.92	7208298
2024-09-10	24.83	24.88	23.40	23.85	10400726
2024-09-11	23.95	24.02	22.72	23.61	10967180
2024-09-12	23.82	24.05	23.32	23.70	6513214
2024-09-13	23.98	24.49	23.73	23.94	6081122
2024-09-16	24.03	24.65	24.03	24.44	6050169
2024-09-17	24.39	25.29	24.39	25.25	4938955
2024-09-18	25.10	25.66	24.89	25.11	5330694
2024-09-19	25.66	25.84	25.28	25.36	4540657
2024-09-20	25.25	25.25	24.70	25.07	8764029
2024-09-23	25.21	25.86	25.05	25.44	4227430
2024-09-24	25.95	26.01	25.32	25.34	3469246
2024-09-25	25.27	25.36	24.53	24.57	4781389
2024-09-26	24.04	24.27	23.03	23.15	8566830
2024-09-27	23.47	24.59	23.36	24.53	9083760
2024-09-30	24.38	25.08	24.13	24.46	8181302
2024-10-01	24.21	25.98	24.10	25.66	11307479
2024-10-02	26.29	26.41	25.44	25.76	7116720
2024-10-03	25.84	26.76	25.61	26.53	6452189
2024-10-04	26.99	27.16	26.47	26.89	6621068
2024-10-07	27.08	27.48	26.87	26.97	5725818
2024-10-08	26.26	26.38	25.47	26.26	5100887
2024-10-09	25.89	26.44	25.69	26.33	4144024
2024-10-10	26.54	27.00	26.34	26.86	3636102
2024-10-11	26.75	27.22	26.56	27.07	4185090
2024-10-14	26.80	26.98	26.54	26.70	3769193
2024-10-15	25.69	25.70	24.80	24.85	8376960
2024-10-16	24.95	25.12	24.69	24.80	4495871
2024-10-17	24.71	25.01	24.60	24.92	3817033
2024-10-18	24.98	25.19	24.67	25.16	4528145
2024-10-21	25.45	25.75	25.07	25.11	4432838
2024-10-22	25.05	25.40	24.85	25.18	3616322
2024-10-23	25.03	25.09	24.19	24.49	5748117
2024-10-24	24.81	24.82	24.39	24.67	3090950
2024-10-25	24.91	25.06	24.55	24.82	4566828
2024-10-28	23.80	24.14	23.65	23.70	5675236
2024-10-29	23.70	23.83	23.16	23.31	4844174
2024-10-30	23.53	23.91	23.35	23.47	5116654
2024-10-31	23.66	23.91	23.44	23.60	5569498
2024-11-01	23.75	23.98	22.93	23.09	5213460
2024-11-04	23.38	23.78	23.25	23.54	4859722
2024-11-05	23.73	23.84	23.38	23.57	4792231
2024-11-06	23.88	24.95	23.69	24.73	9324559
2024-11-07	24.85	24.89	21.91	21.93	20140766
2024-11-08	21.97	22.25	21.15	21.77	11740013
2024-11-11	21.67	22.30	21.38	22.17	8421363
2024-11-12	22.18	22.55	21.85	21.87	6880686
2024-11-13	21.90	22.27	21.36	22.02	6715047
2024-11-14	22.32	22.65	22.12	22.60	7415961
2024-11-15	22.70	23.21	22.24	22.38	7335787
2024-11-18	22.64	22.92	22.34	22.46	5570361
2024-11-19	22.26	22.48	21.89	21.92	7203514
2024-11-20	21.95	22.44	21.95	22.13	4697721
2024-11-21	22.27	22.59	22.21	22.44	5505244
2024-11-22	22.29	22.99	22.27	22.77	12821092
2024-11-25	22.79	22.98	22.44	22.67	7440440
2024-11-26	22.76	22.84	22.25	22.52	4680421
2024-11-27	22.54	23.14	22.36	22.52	4679593
2024-11-29	22.58	22.68	22.46	22.65	2770625
2024-12-02	22.56	22.75	21.99	22.34	5728045
2024-12-03	22.59	22.75	22.32	22.42	5016082
2024-12-04	22.31	22.68	21.94	22.20	7094344
2024-12-05	22.29	22.58	21.82	21.84	6727149
2024-12-06	21.78	21.86	20.95	21.42	8630052
2024-12-09	21.89	22.71	21.63	22.25	9011775
2024-12-10	22.31	22.55	22.01	22.26	4631629
2024-12-11	22.38	22.45	21.98	22.38	7055842
2024-12-12	22.26	23.03	22.18	22.94	6257901
2024-12-13	23.02	23.10	22.68	22.86	4064586
2024-12-16	22.72	22.74	21.82	21.94	7115900
2024-12-17	21.51	21.70	20.45	21.05	10229229
2024-12-18	21.24	21.49	20.76	20.84	8738794
2024-12-19	21.27	21.36	20.32	20.48	6379281
2024-12-20	20.46	21.37	20.44	21.04	14247634
2024-12-23	20.85	21.71	20.83	21.60	12387947
2024-12-24	21.76	21.94	21.30	21.87	2081856
2024-12-26	21.84	21.97	21.57	21.84	2910478
2024-12-27	21.94	22.22	21.80	22.09	3861272
2024-12-30	22.22	22.77	21.94	22.42	4485696
2024-12-31	22.50	23.32	22.42	23.09	5921192
2025-01-02	23.55	23.81	23.14	23.38	4665099
2025-01-03	23.35	23.49	23.06	23.42	3984507
2025-01-06	23.81	24.42	23.51	23.66	7644697
2025-01-07	23.81	24.22	23.55	23.66	5483309
2025-01-08	23.50	23.73	23.40	23.68	4305972
2025-01-10	24.25	24.47	23.63	23.68	5845578
2025-01-13	24.03	24.86	23.88	24.38	7030713
2025-01-14	24.22	25.04	24.14	24.85	6654640
2025-01-15	25.07	25.71	24.93	25.45	8306837
2025-01-16	25.27	25.83	24.98	25.15	6157850
2025-01-17	25.27	25.27	24.19	24.40	9424739
2025-01-21	23.99	24.20	23.62	23.70	7740033
2025-01-22	23.17	23.85	23.12	23.36	5795009
2025-01-23	23.63	24.33	23.32	23.51	8147922
2025-01-24	23.58	23.88	23.23	23.32	5964370
2025-01-27	23.46	24.14	23.20	23.38	6908110
2025-01-28	23.50	23.69	22.90	23.34	5280247
2025-01-29	23.12	23.32	22.96	23.18	4100881
2025-01-30	23.37	23.48	22.82	22.99	4691971
2025-01-31	22.76	22.92	21.90	21.93	14812399
2025-02-03	21.82	21.92	21.19	21.47	6867787
2025-02-04	21.15	22.51	21.15	22.39	5965605
2025-02-05	22.32	22.45	22.10	22.19	4278992
2025-02-06	22.39	22.48	21.38	21.64	5241610
2025-02-07	21.81	21.89	21.56	21.67	4885446
2025-02-10	21.98	23.04	21.90	22.99	5790916
2025-02-11	23.16	23.77	23.16	23.31	6510163
2025-02-12	23.06	23.29	22.20	22.37	7025255
2025-02-13	22.38	22.53	22.10	22.49	6176622
2025-02-14	22.65	23.38	22.57	23.14	7882729
2025-02-18	23.35	23.83	22.94	23.57	7283274
2025-02-19	23.61	23.98	23.30	23.59	6845481
2025-02-20	23.39	23.63	22.99	23.62	6409730
2025-02-21	23.55	23.57	22.72	22.79	6792100
2025-02-24	22.86	23.01	22.50	22.87	4984171
2025-02-25	22.90	23.03	22.29	22.38	7521563
2025-02-26	22.48	22.50	21.74	22.01	8710476
2025-02-27	22.07	22.07	20.10	20.42	18477202
2025-02-28	20.12	21.04	19.84	20.70	40477329
2025-03-03	20.89	21.20	18.66	18.89	11672486
2025-03-04	18.56	19.02	18.00	18.57	12287437
2025-03-05	18.37	18.67	17.66	18.54	14018146
2025-03-06	18.54	19.02	18.01	18.75	7805201
2025-03-07	19.01	19.54	18.67	18.84	8204404
2025-03-10	18.58	19.42	18.58	19.02	9266074
2025-03-11	19.10	19.42	18.56	19.20	8408000
2025-03-12	19.27	19.77	19.23	19.65	6876207
2025-03-13	19.50	19.92	18.78	19.04	5575426
2025-03-14	19.25	19.65	19.10	19.61	5823857
2025-03-17	19.71	20.19	19.71	20.03	7030641
2025-03-18	20.25	20.38	19.71	20.17	5968656
2025-03-19	20.20	21.04	20.17	20.81	8175726
2025-03-20	20.65	20.89	20.44	20.57	5268722
2025-03-21	20.40	20.64	20.23	20.61	12391875
2025-03-24	20.66	21.12	20.58	20.84	4674435
2025-03-25	21.04	21.28	20.74	20.89	5973217
2025-03-26	21.12	21.49	21.01	21.10	5651414
2025-03-27	21.12	21.33	20.83	21.20	4516164
2025-03-28	21.18	21.23	20.71	20.92	6917460
2025-03-31	20.69	21.12	20.58	21.02	5482474
2025-04-01	20.94	21.20	20.67	21.13	5874987
2025-04-02	20.85	21.30	20.73	21.24	6641325
2025-04-03	19.76	19.78	17.67	17.74	12814180
2025-04-04	16.88	16.99	14.86	15.18	19932758
2025-04-07	14.85	16.03	14.37	14.96	16885278
2025-04-08	15.44	15.54	13.73	14.03	13389926
2025-04-09	13.72	16.92	13.58	16.71	16533010
2025-04-10	15.71	15.83	14.16	14.60	23757691
2025-04-11	14.49	15.21	14.10	15.04	10997508
2025-04-14	15.42	15.51	14.81	15.20	11485010
2025-04-15	15.17	15.54	14.81	14.89	11557171
2025-04-16	14.95	15.74	14.84	15.37	8015035
2025-04-17	15.66	16.27	15.62	16.11	7370512
2025-04-21	15.63	15.68	15.15	15.50	7766838
2025-04-22	15.65	16.11	15.51	15.86	7871421
2025-04-23	16.13	16.60	15.41	15.65	14371548
2025-04-24	15.97	16.34	15.71	16.26	6879752

Explore More About APA

Coins representing dividend payouts and trends

APA Dividend History

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

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

APA Stock Split History

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

Graph showing historical stock prices and market trends

APA Historical Prices

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

Web Analytics