DHI Historical Prices

Summary

Key Stock Metrics

124.23

(February 19, 2025)

52-Week Low

199.85

(September 19, 2024)

52-Week High

199.85

(September 19, 2024)

All-Time High

128.67

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-18	2.26	2.36	2.26	2.36	180332
1993-05-19	2.36	2.36	2.26	2.34	369812
1993-05-20	2.36	2.41	2.26	2.36	856465
1993-05-21	2.36	2.61	2.36	2.56	798554
1993-05-24	2.56	2.56	2.46	2.46	173221
1993-05-25	2.56	2.56	2.36	2.36	99563
1993-05-26	2.46	2.51	2.36	2.36	52318
1993-05-27	2.51	2.51	2.36	2.46	243829
1993-05-28	2.41	2.46	2.36	2.46	46732
1993-06-01	2.36	2.46	2.36	2.36	106168
1993-06-02	2.36	2.41	2.36	2.36	395718
1993-06-03	2.36	2.41	2.36	2.41	173727
1993-06-04	2.36	2.46	2.36	2.36	55367
1993-06-07	2.36	2.46	2.36	2.41	61972
1993-06-08	2.36	2.46	2.36	2.41	195066
1993-06-09	2.36	2.46	2.36	2.46	203701
1993-06-10	2.44	2.44	2.36	2.41	58923
1993-06-11	2.36	2.46	2.36	2.46	40127
1993-06-14	2.44	2.46	2.36	2.46	10666
1993-06-15	2.46	2.51	2.41	2.49	277359
1993-06-16	2.51	2.51	2.46	2.49	161536
1993-06-17	2.51	2.51	2.41	2.41	123945
1993-06-18	2.46	2.58	2.41	2.56	389113
1993-06-21	2.61	2.61	2.46	2.56	138166
1993-06-22	2.51	2.56	2.49	2.51	346442
1993-06-23	2.53	2.56	2.49	2.51	89403
1993-06-24	2.53	2.58	2.49	2.58	250434
1993-06-25	2.58	2.58	2.51	2.53	98545
1993-06-28	2.51	2.58	2.51	2.51	111754
1993-06-29	2.61	2.61	2.51	2.56	397243
1993-06-30	2.56	2.58	2.41	2.41	234175
1993-07-01	2.46	2.49	2.41	2.46	151882
1993-07-02	2.51	2.61	2.51	2.61	59429
1993-07-06	2.51	2.61	2.51	2.58	47744
1993-07-07	2.61	2.61	2.51	2.58	70095
1993-07-08	2.56	2.61	2.51	2.61	202683
1993-07-09	2.51	2.61	2.51	2.51	1861258
1993-07-12	2.61	2.76	2.56	2.68	209793
1993-07-13	2.73	2.76	2.68	2.73	809220
1993-07-14	2.76	2.76	2.71	2.73	115310
1993-07-15	2.71	2.76	2.61	2.63	72638
1993-07-16	2.71	2.73	2.66	2.68	86860
1993-07-19	2.66	2.73	2.66	2.71	52824
1993-07-20	2.73	2.73	2.66	2.66	54861
1993-07-21	2.73	2.73	2.56	2.56	130550
1993-07-22	2.61	2.66	2.51	2.66	152901
1993-07-23	2.51	2.56	2.36	2.39	121408
1993-07-26	2.51	2.51	2.46	2.46	91434
1993-07-27	2.51	2.51	2.36	2.51	109723
1993-07-28	2.53	2.53	2.53	2.53	506
1993-07-29	2.56	2.56	2.41	2.41	71620
1993-07-30	2.41	2.51	2.36	2.41	83304
1993-08-02	2.41	2.51	2.41	2.41	9141
1993-08-03	2.41	2.51	2.41	2.46	122420
1993-08-04	2.56	2.66	2.46	2.66	118359
1993-08-05	2.56	2.66	2.56	2.61	76700
1993-08-06	2.61	2.66	2.56	2.61	98039
1993-08-09	2.56	2.66	2.56	2.61	89403
1993-08-10	2.61	2.71	2.61	2.71	66034
1993-08-11	2.66	2.81	2.61	2.71	274309
1993-08-12	2.78	2.81	2.71	2.71	193028
1993-08-13	2.78	2.81	2.71	2.81	167635
1993-08-16	2.81	2.81	2.71	2.81	24887
1993-08-17	2.71	2.90	2.71	2.88	267199
1993-08-18	2.90	2.90	2.81	2.90	34029
1993-08-19	2.90	2.90	2.81	2.81	16252
1993-08-20	2.90	2.90	2.81	2.85	73657
1993-08-23	2.90	2.90	2.81	2.85	123945
1993-08-24	2.90	3.05	2.90	2.95	504430
1993-08-25	2.81	3.00	2.81	2.90	196081
1993-08-26	3.00	3.00	2.90	2.98	215383
1993-08-27	3.00	3.03	2.90	3.03	157978
1993-08-30	3.05	3.05	2.95	2.95	82292
1993-08-31	3.05	3.05	2.95	3.00	33524
1993-09-01	3.00	3.00	2.81	2.81	482077
1993-09-02	2.81	2.90	2.81	2.83	170172
1993-09-03	2.90	2.90	2.76	2.78	149855
1993-09-07	2.76	2.76	2.66	2.66	118867
1993-09-08	2.73	2.76	2.56	2.58	97023
1993-09-09	2.56	2.66	2.56	2.66	41653
1993-09-10	2.66	2.83	2.66	2.71	254500
1993-09-13	2.81	2.85	2.71	2.73	68577
1993-09-14	2.66	2.66	2.61	2.61	18287
1993-09-15	2.66	2.66	2.66	2.66	20316
1993-09-16	2.61	2.76	2.61	2.76	201667
1993-09-17	2.71	2.90	2.71	2.90	106673
1993-09-20	2.81	2.95	2.81	2.90	133090
1993-09-21	2.95	3.10	2.95	3.05	769595
1993-09-22	3.05	3.10	3.05	3.05	89401
1993-09-23	3.05	3.10	3.05	3.05	112767
1993-09-24	3.08	3.25	3.05	3.15	375397
1993-09-27	3.15	3.20	3.10	3.20	28952
1993-09-28	3.20	3.20	3.10	3.10	252972
1993-09-29	3.20	3.20	3.10	3.10	373875
1993-09-30	3.10	3.10	3.00	3.10	165093
1993-10-01	3.05	3.10	3.00	3.00	39111
1993-10-04	3.00	3.10	3.00	3.10	49269
1993-10-05	3.03	3.05	3.00	3.00	166107
1993-10-06	3.05	3.05	3.00	3.00	169665
1993-10-07	3.00	3.05	2.95	2.95	71113
1993-10-08	3.05	3.05	2.95	3.03	493250
1993-10-11	3.10	3.20	3.10	3.10	454646
1993-10-12	3.20	3.25	3.15	3.15	435344
1993-10-13	3.15	3.25	3.15	3.15	100580
1993-10-14	3.15	3.25	3.15	3.20	272788
1993-10-15	3.15	3.15	3.05	3.05	84322
1993-10-18	3.15	3.15	3.05	3.05	4571
1993-10-19	3.05	3.10	3.00	3.00	48761
1993-10-20	3.10	3.10	3.00	3.00	30981
1993-10-21	3.00	3.10	3.00	3.10	8630
1993-10-22	3.00	3.10	3.00	3.10	334250
1993-10-25	3.10	3.10	3.00	3.10	36061
1993-10-26	3.10	3.10	2.95	2.95	39618
1993-10-27	2.95	2.95	2.90	2.90	66034
1993-10-28	2.95	3.00	2.90	2.90	29460
1993-10-29	2.90	3.00	2.90	3.00	22852
1993-11-01	2.90	2.95	2.85	2.85	50290
1993-11-02	2.95	2.95	2.81	2.88	80257
1993-11-03	2.81	2.85	2.76	2.76	61462
1993-11-04	2.71	2.76	2.66	2.66	443974
1993-11-05	2.66	2.76	2.61	2.71	251957
1993-11-08	2.61	2.71	2.61	2.71	49269
1993-11-09	2.71	2.76	2.66	2.76	752322
1993-11-10	2.81	2.90	2.76	2.90	70606
1993-11-11	2.90	2.90	2.88	2.88	30981
1993-11-12	2.90	2.90	2.66	2.71	782296
1993-11-15	2.71	2.81	2.66	2.76	68063
1993-11-16	2.66	2.76	2.66	2.76	6600
1993-11-17	2.66	2.81	2.66	2.81	378447
1993-11-18	2.95	2.95	2.85	2.90	481063
1993-11-19	2.95	2.95	2.85	2.95	50797
1993-11-22	2.95	2.95	2.76	2.81	237735
1993-11-23	2.90	2.90	2.81	2.83	52826
1993-11-24	2.90	2.90	2.76	2.90	47747
1993-11-29	2.90	2.98	2.81	2.98	417564
1993-11-30	3.00	3.10	2.95	3.05	147820
1993-12-01	2.95	3.05	2.95	3.00	24380
1993-12-02	3.00	3.15	3.00	3.13	97530
1993-12-03	3.20	3.35	3.15	3.25	277359
1993-12-06	3.30	3.30	3.20	3.30	50290
1993-12-07	3.30	3.30	3.20	3.25	398256
1993-12-08	3.25	3.35	3.25	3.30	98544
1993-12-09	3.35	3.54	3.35	3.35	310377
1993-12-10	3.44	3.44	3.35	3.40	94480
1993-12-13	3.35	3.44	3.35	3.44	143248
1993-12-14	3.44	3.44	3.35	3.35	50290
1993-12-15	3.44	3.44	3.35	3.40	120389
1993-12-16	3.44	3.44	3.37	3.37	100580
1993-12-17	3.44	3.44	3.37	3.44	68577
1993-12-20	3.44	3.44	3.37	3.40	28445
1993-12-21	3.44	3.44	3.37	3.37	23366
1993-12-22	3.44	3.44	3.37	3.37	27430
1993-12-23	3.37	3.42	3.37	3.42	19301
1993-12-27	3.44	3.44	3.44	3.44	4058
1993-12-28	3.44	3.44	3.37	3.40	96515
1993-12-29	3.44	3.49	3.40	3.40	140705
1993-12-30	3.42	3.44	3.40	3.40	29967
1993-12-31	3.40	3.44	3.40	3.44	12694
1994-01-03	3.40	3.49	3.35	3.37	145791
1994-01-04	3.37	3.44	3.35	3.44	38096
1994-01-05	3.35	3.44	3.25	3.35	111245
1994-01-06	3.25	3.35	3.15	3.15	253479
1994-01-07	3.25	3.25	3.10	3.13	171186
1994-01-10	3.15	3.15	2.95	2.95	246371
1994-01-11	2.95	3.49	2.95	3.44	783311
1994-01-12	3.44	3.59	3.35	3.44	438388
1994-01-13	3.54	3.54	3.44	3.54	35553
1994-01-14	3.54	3.89	3.44	3.79	661393
1994-01-17	3.79	3.89	3.64	3.64	315963
1994-01-18	3.64	3.74	3.35	3.35	338315
1994-01-19	3.44	3.54	3.35	3.49	157471
1994-01-20	3.44	3.49	3.40	3.40	192016
1994-01-21	3.49	3.49	3.25	3.30	291582
1994-01-24	3.25	3.44	3.25	3.40	393177
1994-01-25	3.40	3.44	3.25	3.30	267708
1994-01-26	3.25	3.35	3.25	3.27	113788
1994-01-27	3.25	3.30	3.25	3.30	22345
1994-01-28	3.30	3.30	3.25	3.30	82800
1994-01-31	3.25	3.30	3.25	3.25	41146
1994-02-01	3.25	3.25	3.00	3.10	219447
1994-02-02	3.00	3.40	3.00	3.40	519159
1994-02-03	3.35	3.35	3.25	3.25	31489
1994-02-04	3.35	3.35	3.15	3.15	186937
1994-02-07	3.05	3.25	3.05	3.22	123439
1994-02-08	3.25	3.49	3.25	3.40	220969
1994-02-09	3.49	3.69	3.40	3.64	444995
1994-02-10	3.59	3.59	3.40	3.40	95501
1994-02-11	3.49	3.49	3.40	3.49	11172
1994-02-14	3.44	3.69	3.40	3.67	267195
1994-02-15	3.64	3.69	3.59	3.69	95501
1994-02-16	3.59	3.59	3.35	3.35	264658
1994-02-17	3.44	3.64	3.35	3.64	362189
1994-02-18	3.69	3.69	3.40	3.40	192524
1994-02-22	3.49	3.54	3.47	3.52	98037
1994-02-23	3.40	3.44	3.35	3.44	243828
1994-02-24	3.35	3.40	3.35	3.40	64005
1994-02-25	3.49	3.49	3.35	3.35	255515
1994-02-28	3.35	3.40	3.35	3.40	9650
1994-03-01	3.35	3.40	3.15	3.20	152392
1994-03-02	3.25	3.25	3.00	3.13	355588
1994-03-03	3.05	3.15	3.05	3.15	45204
1994-03-04	3.15	3.15	3.10	3.13	326121
1994-03-07	3.05	3.15	3.05	3.15	65527
1994-03-08	3.15	3.15	2.85	2.93	275324
1994-03-09	3.00	3.00	2.95	2.98	509508
1994-03-10	3.00	3.00	2.95	2.95	25902
1994-03-11	3.05	3.10	3.00	3.05	361681
1994-03-14	3.05	3.05	3.00	3.00	39111
1994-03-15	3.00	3.05	2.85	2.95	196588
1994-03-16	2.90	2.95	2.85	2.95	603995
1994-03-17	2.95	2.95	2.85	2.95	112260
1994-03-18	2.95	3.05	2.85	3.00	347459
1994-03-21	3.00	3.00	2.95	2.98	261608
1994-03-22	2.95	3.03	2.95	3.00	617710
1994-03-23	3.00	3.05	3.00	3.05	1593552
1994-03-24	3.05	3.05	2.95	3.00	14222
1994-03-25	3.00	3.05	2.95	3.05	48761
1994-03-28	3.05	3.05	2.85	2.90	116324
1994-03-29	2.95	3.00	2.85	2.90	91943
1994-03-30	2.90	3.00	2.85	2.93	292089
1994-03-31	2.85	2.90	2.56	2.76	549133
1994-04-04	2.71	2.76	2.61	2.68	29460
1994-04-05	2.81	2.95	2.71	2.90	228084
1994-04-06	2.85	2.85	2.66	2.76	145791
1994-04-07	2.76	2.81	2.71	2.78	107688
1994-04-08	2.76	2.76	2.71	2.71	4571
1994-04-11	2.81	3.00	2.78	3.00	675622
1994-04-12	3.00	3.00	2.81	2.81	127503
1994-04-13	2.88	2.95	2.85	2.85	148327
1994-04-14	2.95	2.95	2.81	2.83	132075
1994-04-15	2.81	2.81	2.81	2.81	21330
1994-04-18	2.90	2.90	2.71	2.71	99565
1994-04-19	2.76	2.85	2.56	2.61	310377
1994-04-20	2.66	2.66	2.56	2.61	215890
1994-04-21	2.66	2.71	2.61	2.61	274817
1994-04-22	2.71	2.81	2.61	2.81	1042897
1994-04-25	2.81	2.81	2.66	2.73	82292
1994-04-26	2.81	2.81	2.71	2.76	83307
1994-04-28	2.66	2.81	2.66	2.81	15744
1994-04-29	2.66	2.81	2.66	2.71	42668
1994-05-02	2.81	2.81	2.76	2.76	102102
1994-05-03	2.71	2.81	2.71	2.71	282946
1994-05-04	2.81	2.81	2.71	2.72	367781
1994-05-05	2.76	2.81	2.71	2.71	14222
1994-05-06	2.71	2.76	2.61	2.66	423658
1994-05-09	2.61	2.71	2.61	2.66	61970
1994-05-10	2.66	2.71	2.61	2.66	259579
1994-05-11	2.61	2.71	2.61	2.63	60955
1994-05-12	2.71	2.71	2.63	2.63	219447
1994-05-13	2.71	2.71	2.58	2.63	312406
1994-05-16	2.63	2.71	2.61	2.71	46225
1994-05-17	2.61	2.71	2.56	2.56	171694
1994-05-18	2.66	2.66	2.58	2.66	138169
1994-05-19	2.63	2.66	2.51	2.51	127503
1994-05-20	2.56	2.56	2.44	2.46	317999
1994-05-23	2.51	2.51	2.31	2.41	178301
1994-05-24	2.29	2.61	2.26	2.46	656319
1994-05-25	2.46	2.46	2.31	2.31	145279
1994-05-26	2.46	2.46	2.31	2.36	122422
1994-05-27	2.36	2.36	2.36	2.36	2536
1994-05-31	2.36	2.46	2.36	2.36	54352
1994-06-01	2.51	2.51	2.36	2.36	311903
1994-06-02	2.46	2.46	2.36	2.46	216400
1994-06-03	2.46	2.46	2.36	2.36	208270
1994-06-06	2.36	2.46	2.36	2.46	154426
1994-06-07	2.36	2.56	2.36	2.56	117343
1994-06-08	2.61	2.61	2.51	2.56	170170
1994-06-09	2.51	2.51	2.51	2.51	4570
1994-06-10	2.51	2.56	2.51	2.51	31997
1994-06-13	2.56	2.56	2.56	2.56	35557
1994-06-14	2.51	2.51	2.51	2.51	1010
1994-06-15	2.51	2.56	2.51	2.55	69080
1994-06-16	2.61	2.61	2.46	2.55	301231
1994-06-17	2.56	2.56	2.46	2.51	201157
1994-06-20	2.46	2.51	2.41	2.51	67561
1994-06-21	2.41	2.51	2.39	2.51	267199
1994-06-22	2.41	2.46	2.41	2.46	165092
1994-06-23	2.51	2.51	2.36	2.46	141726
1994-06-24	2.46	2.46	2.36	2.46	23365
1994-06-27	2.36	2.46	2.36	2.46	15744
1994-06-28	2.46	2.46	2.31	2.31	28444
1994-06-29	2.31	2.41	2.31	2.31	50793
1994-06-30	2.31	2.46	2.31	2.46	77718
1994-07-01	2.31	2.46	2.31	2.36	89401
1994-07-05	2.31	2.46	2.31	2.31	16761
1994-07-06	2.31	2.41	2.31	2.34	134105
1994-07-07	2.41	2.41	2.31	2.39	30478
1994-07-08	2.31	2.41	2.31	2.36	174238
1994-07-11	2.31	2.41	2.31	2.41	106671
1994-07-12	2.31	2.44	2.31	2.44	89401
1994-07-13	2.44	2.56	2.41	2.56	238240
1994-07-14	2.56	2.56	2.46	2.49	322569
1994-07-15	2.49	2.56	2.46	2.56	239257
1994-07-18	2.56	2.56	2.41	2.41	437879
1994-07-19	2.44	2.56	2.31	2.31	344918
1994-07-20	2.41	2.41	2.31	2.31	22348
1994-07-21	2.31	2.31	2.31	2.31	11174
1994-07-22	2.41	2.41	2.31	2.31	28444
1994-07-25	2.31	2.36	2.12	2.17	465821
1994-07-26	2.12	2.21	2.12	2.12	189983
1994-07-27	2.17	2.21	2.12	2.12	129026
1994-07-28	2.12	2.17	2.07	2.07	61973
1994-07-29	2.07	2.17	2.07	2.13	191508
1994-08-01	2.12	2.17	2.12	2.17	298186
1994-08-02	2.12	2.17	2.02	2.04	155443
1994-08-03	2.02	2.02	1.87	1.97	552177
1994-08-04	1.92	2.07	1.92	2.07	170679
1994-08-05	2.02	2.12	2.02	2.12	210812
1994-08-08	2.02	2.02	2.02	2.02	502
1994-08-09	2.07	2.17	2.07	2.17	39619
1994-08-10	2.07	2.36	2.07	2.26	899644
1994-08-11	2.21	2.36	2.21	2.21	42161
1994-08-12	2.21	2.36	2.21	2.26	80260
1994-08-15	2.31	2.31	2.26	2.29	39110
1994-08-16	2.26	2.36	2.26	2.31	160013
1994-08-17	2.41	2.46	2.36	2.46	50290
1994-08-18	2.46	2.46	2.26	2.44	161538
1994-08-19	2.46	2.56	2.36	2.51	58923
1994-08-22	2.56	2.56	2.41	2.49	21331
1994-08-23	2.41	2.56	2.41	2.56	126484
1994-08-24	2.49	2.51	2.41	2.51	50290
1994-08-25	2.51	2.51	2.41	2.51	13710
1994-08-26	2.46	2.51	2.44	2.44	778232
1994-08-29	2.41	2.46	2.41	2.46	24885
1994-08-30	2.41	2.44	2.41	2.41	30986
1994-08-31	2.41	2.41	2.31	2.34	143251
1994-09-01	2.31	2.36	2.31	2.36	127501
1994-09-02	2.31	2.31	2.31	2.31	2536
1994-09-06	2.41	2.41	2.31	2.31	3553
1994-09-07	2.31	2.31	2.31	2.31	1010
1994-09-08	2.31	2.31	2.31	2.31	19806
1994-09-09	2.31	2.41	2.31	2.41	10665
1994-09-12	2.41	2.41	2.31	2.41	39619
1994-09-13	2.29	2.29	2.26	2.26	8632
1994-09-14	2.26	2.36	2.26	2.36	22857
1994-09-15	2.29	2.31	2.26	2.26	70097
1994-09-16	2.36	2.46	2.26	2.46	118360
1994-09-19	2.36	2.46	2.36	2.41	333743
1994-09-20	2.41	2.46	2.41	2.41	525761
1994-09-21	2.41	2.46	2.41	2.46	1891741
1994-09-22	2.41	2.51	2.41	2.44	713716
1994-09-23	2.44	2.51	2.41	2.44	665968
1994-09-26	2.41	2.51	2.41	2.46	1253200
1994-09-27	2.41	2.56	2.41	2.49	1496525
1994-09-28	2.46	2.49	2.44	2.46	423151
1994-09-29	2.41	2.51	2.41	2.42	87876
1994-09-30	2.41	2.49	2.41	2.49	205734
1994-10-03	2.41	2.41	2.41	2.41	2027
1994-10-04	2.41	2.46	2.41	2.41	173730
1994-10-05	2.41	2.46	2.41	2.41	77718
1994-10-06	2.44	2.46	2.41	2.41	41144
1994-10-07	2.44	2.46	2.41	2.46	434834
1994-10-10	2.41	2.46	2.41	2.44	207762
1994-10-11	2.36	2.46	2.36	2.46	22348
1994-10-12	2.36	2.41	2.36	2.41	24885
1994-10-13	2.46	2.61	2.46	2.56	373368
1994-10-14	2.51	2.61	2.46	2.46	621264
1994-10-17	2.46	2.61	2.46	2.46	216908
1994-10-18	2.61	2.61	2.41	2.44	46223
1994-10-19	2.51	2.51	2.41	2.46	181345
1994-10-20	2.51	2.51	2.51	2.51	4061
1994-10-21	2.41	2.46	2.41	2.46	100575
1994-10-26	2.44	2.58	2.41	2.56	349494
1994-10-27	2.56	2.71	2.53	2.71	542528
1994-10-28	2.71	2.71	2.56	2.56	33014
1994-10-31	2.51	2.71	2.51	2.58	105660
1994-11-01	2.56	2.66	2.51	2.56	35557
1994-11-02	2.56	2.66	2.56	2.56	28953
1994-11-03	2.61	2.61	2.61	2.61	8123
1994-11-04	2.61	2.66	2.56	2.66	56386
1994-11-07	2.66	2.66	2.41	2.46	199638
1994-11-08	2.56	2.56	2.41	2.56	80769
1994-11-09	2.41	2.41	2.41	2.41	2536
1994-11-10	2.41	2.56	2.41	2.51	290056
1994-11-11	2.51	2.61	2.41	2.41	51301
1994-11-14	2.51	2.51	2.41	2.41	12699
1994-11-15	2.41	2.41	2.31	2.41	109722
1994-11-16	2.46	2.46	2.26	2.26	258561
1994-11-17	2.21	2.26	2.12	2.17	131568
1994-11-18	2.17	2.21	2.17	2.17	80260
1994-11-21	2.17	2.19	2.17	2.17	23365
1994-11-22	2.12	2.19	2.07	2.17	299711
1994-11-23	2.17	2.19	2.15	2.15	769600
1994-11-28	2.12	2.12	2.07	2.09	125975
1994-11-29	2.07	2.21	2.07	2.21	16761
1994-11-30	2.14	2.14	2.14	2.14	502
1994-12-02	2.07	2.17	2.07	2.09	164583
1994-12-05	2.07	2.09	2.02	2.02	84831
1994-12-06	2.02	2.07	1.97	2.02	191000
1994-12-07	1.97	1.99	1.97	1.99	36065
1994-12-08	1.97	1.99	1.97	1.99	30478
1994-12-09	1.97	1.99	1.97	1.99	13710
1994-12-12	1.92	1.98	1.92	1.98	1005305
1994-12-13	1.92	1.99	1.92	1.99	48765
1994-12-14	1.99	1.99	1.92	1.92	60448
1994-12-15	2.02	2.02	1.99	1.99	14727
1994-12-16	1.92	2.07	1.92	1.99	133088
1994-12-19	2.02	2.02	1.92	1.93	186938
1994-12-20	2.02	2.02	1.92	1.97	4061
1994-12-21	2.02	2.02	1.77	1.82	2646105
1994-12-22	1.77	1.82	1.77	1.77	73148
1994-12-23	1.80	1.82	1.77	1.82	47240
1994-12-27	1.77	1.82	1.77	1.77	207762
1994-12-28	1.77	1.82	1.75	1.75	425179
1994-12-29	1.75	1.80	1.75	1.77	554720
1994-12-30	1.77	1.80	1.77	1.80	247387
1995-01-03	1.80	1.80	1.77	1.77	42161
1995-01-04	1.82	1.82	1.77	1.80	429755
1995-01-05	1.82	1.82	1.72	1.77	2097983
1995-01-06	1.77	1.77	1.72	1.75	2323022
1995-01-09	1.77	1.80	1.75	1.80	148839
1995-01-10	1.80	1.80	1.72	1.80	204208
1995-01-11	1.80	1.80	1.80	1.80	5078
1995-01-12	1.75	1.80	1.75	1.80	14219
1995-01-13	1.77	1.87	1.77	1.87	197604
1995-01-16	1.80	1.92	1.80	1.92	62476
1995-01-17	1.87	2.04	1.87	2.02	765533
1995-01-18	2.02	2.02	1.94	1.99	313422
1995-01-19	1.99	1.99	1.92	1.94	42669
1995-01-20	1.94	1.99	1.92	1.99	76193
1995-01-23	1.92	1.99	1.92	1.96	35048
1995-01-24	1.92	1.97	1.92	1.92	9649
1995-01-25	1.92	2.04	1.92	1.94	253991
1995-01-26	1.94	2.02	1.94	1.94	75684
1995-01-27	1.94	2.02	1.94	1.99	20314
1995-01-30	1.99	1.99	1.94	1.94	85339
1995-01-31	1.94	1.97	1.92	1.94	195570
1995-02-01	1.92	1.94	1.89	1.89	278374
1995-02-02	1.92	1.92	1.92	1.92	502
1995-02-03	1.92	1.92	1.87	1.87	62984
1995-02-06	1.89	1.89	1.85	1.89	91943
1995-02-07	1.89	1.89	1.89	1.89	7615
1995-02-08	1.89	1.92	1.89	1.89	106671
1995-02-09	1.89	1.94	1.89	1.89	8632
1995-02-10	1.92	1.92	1.89	1.92	5078
1995-02-13	1.92	1.94	1.92	1.92	129026
1995-02-14	1.87	1.91	1.87	1.87	44189
1995-02-15	1.94	1.94	1.92	1.94	270244
1995-02-16	1.96	1.96	1.92	1.94	253991
1995-02-17	1.92	1.94	1.92	1.94	162047
1995-02-22	1.94	1.94	1.92	1.94	529320
1995-02-23	1.97	1.97	1.94	1.97	19806
1995-02-24	1.97	2.02	1.97	1.99	71114
1995-02-27	2.02	2.02	1.97	1.97	54861
1995-02-28	2.02	2.02	1.97	1.99	139692
1995-03-02	1.97	1.99	1.94	1.97	237229
1995-03-03	1.94	1.97	1.94	1.94	201666
1995-03-06	1.92	1.94	1.92	1.93	212338
1995-03-07	1.92	1.94	1.87	1.94	371334
1995-03-08	1.89	1.91	1.87	1.87	14727
1995-03-09	1.87	1.89	1.82	1.82	191000
1995-03-10	1.82	1.85	1.82	1.82	373877
1995-03-13	1.82	1.83	1.82	1.82	50290
1995-03-14	1.85	1.85	1.82	1.85	111247
1995-03-15	1.82	1.97	1.82	1.94	221478
1995-03-16	1.97	1.97	1.89	1.89	79752
1995-03-17	1.97	1.97	1.97	1.97	7615
1995-03-20	1.92	1.92	1.89	1.89	55369
1995-03-21	1.89	1.94	1.82	1.85	462770
1995-03-22	1.89	1.89	1.89	1.89	502
1995-03-23	1.89	1.92	1.89	1.89	13202
1995-03-24	1.89	1.92	1.87	1.92	34540
1995-03-27	1.89	1.94	1.89	1.92	145279
1995-03-28	1.92	1.96	1.92	1.96	24382
1995-03-29	1.97	1.97	1.97	1.97	71622
1995-03-30	1.97	1.97	1.97	1.97	2536
1995-04-03	1.92	1.92	1.92	1.92	5078
1995-04-04	1.92	1.97	1.92	1.94	117852
1995-04-05	1.94	1.97	1.94	1.97	7615
1995-04-06	1.99	1.99	1.92	1.92	14727
1995-04-07	1.92	1.92	1.92	1.92	11682
1995-04-10	1.92	1.99	1.82	1.99	2810689
1995-04-11	1.94	1.94	1.89	1.89	66035
1995-04-12	1.86	1.92	1.86	1.86	70097
1995-04-13	1.82	1.85	1.82	1.85	4570
1995-04-17	1.87	1.89	1.87	1.87	749279
1995-04-18	1.87	1.87	1.87	1.87	69080
1995-04-19	1.87	1.92	1.87	1.87	81277
1995-04-20	1.92	1.92	1.87	1.87	1010
1995-04-21	1.89	1.92	1.89	1.92	411468
1995-04-24	1.92	1.92	1.87	1.92	487667
1995-04-25	1.87	1.87	1.87	1.87	1010
1995-04-26	1.87	1.89	1.87	1.89	29461
1995-04-27	1.92	1.92	1.92	1.92	26919
1995-04-28	1.92	1.92	1.92	1.92	1010
1995-05-01	1.92	1.94	1.92	1.94	25902
1995-05-02	1.94	2.14	1.92	2.14	337811
1995-05-03	2.12	2.17	2.12	2.12	183379
1995-05-04	2.12	2.12	2.09	2.09	59431
1995-05-05	2.12	2.31	2.09	2.24	393181
1995-05-08	2.36	2.51	2.36	2.51	429755
1995-05-09	2.56	2.61	2.51	2.61	409434
1995-05-10	2.61	2.65	2.53	2.53	421117
1995-05-11	2.58	2.58	2.41	2.41	296152
1995-05-12	2.44	2.44	2.26	2.26	440929
1995-05-15	2.24	2.31	2.21	2.21	22348
1995-05-16	2.31	2.39	2.24	2.36	428738
1995-05-17	2.36	2.41	2.34	2.36	192017
1995-05-18	2.41	2.41	2.34	2.34	313931
1995-05-19	2.31	2.34	2.26	2.34	78227
1995-05-22	2.29	2.34	2.29	2.29	31997
1995-05-23	2.34	2.34	2.31	2.34	22857
1995-05-24	2.21	2.31	2.21	2.31	123438
1995-05-25	2.31	2.31	2.21	2.21	30985
1995-05-30	2.21	2.31	2.21	2.21	14219
1995-05-31	2.26	2.26	2.26	2.26	5076
1995-06-01	2.21	2.41	2.21	2.41	464299
1995-06-02	2.41	2.56	2.41	2.46	160011
1995-06-05	2.56	2.66	2.53	2.53	272786
1995-06-06	2.61	2.61	2.53	2.55	70609
1995-06-07	2.58	2.58	2.51	2.51	53843
1995-06-08	2.56	2.56	2.46	2.46	159506
1995-06-09	2.44	2.46	2.36	2.40	87881
1995-06-13	2.34	2.44	2.34	2.44	86865
1995-06-14	2.46	2.46	2.46	2.46	1520
1995-06-15	2.36	2.44	2.34	2.41	212845
1995-06-16	2.41	2.41	2.34	2.34	27934
1995-06-19	2.36	2.41	2.36	2.36	128520
1995-06-20	2.34	2.44	2.34	2.41	78737
1995-06-21	2.46	2.46	2.39	2.46	71114
1995-06-22	2.39	2.46	2.39	2.39	108708
1995-06-23	2.46	2.61	2.46	2.49	312915
1995-06-26	2.56	2.56	2.49	2.56	261612
1995-06-27	2.56	2.61	2.51	2.56	97529
1995-06-28	2.56	2.56	2.49	2.49	34542
1995-06-29	2.49	2.63	2.49	2.63	134107
1995-06-30	2.63	2.63	2.58	2.63	45715
1995-07-03	2.56	2.65	2.56	2.61	56384
1995-07-05	2.66	2.66	2.53	2.53	68068
1995-07-06	2.62	2.66	2.61	2.66	109213
1995-07-07	2.66	2.71	2.61	2.71	464804
1995-07-10	2.71	2.81	2.61	2.78	201161
1995-07-11	2.81	2.83	2.73	2.78	589263
1995-07-12	2.78	2.93	2.78	2.90	598911
1995-07-13	2.93	3.03	2.90	3.03	281929
1995-07-14	2.93	3.03	2.81	2.85	367269
1995-07-17	2.81	2.95	2.81	2.85	279898
1995-07-18	3.00	3.00	2.85	3.00	588753
1995-07-19	3.00	3.00	2.85	2.95	197094
1995-07-20	2.88	2.98	2.88	2.93	86355
1995-07-21	2.93	3.00	2.93	2.93	251448
1995-07-24	3.00	3.00	2.88	2.90	70609
1995-07-25	2.95	2.95	2.88	2.88	105657
1995-07-26	2.95	2.95	2.88	2.95	16760
1995-07-27	2.88	2.95	2.88	2.88	13714
1995-07-28	2.88	2.93	2.88	2.88	92452
1995-07-31	2.88	2.95	2.88	2.90	32506
1995-08-01	2.88	2.95	2.88	2.95	74160
1995-08-02	2.98	2.98	2.88	2.90	21332
1995-08-03	2.88	2.88	2.88	2.88	1520
1995-08-04	2.88	2.98	2.88	2.88	10158
1995-08-07	2.98	2.98	2.78	2.78	307328
1995-08-08	2.85	2.88	2.85	2.88	3550
1995-08-09	2.88	2.88	2.78	2.81	40129
1995-08-10	2.78	2.90	2.78	2.90	58925
1995-08-11	2.81	2.88	2.81	2.88	23362
1995-08-14	2.90	2.90	2.81	2.88	163567
1995-08-15	2.90	2.90	2.83	2.83	34542
1995-08-16	2.90	3.05	2.85	3.03	411465
1995-08-17	3.03	3.03	2.95	3.03	52318
1995-08-18	2.95	3.03	2.95	3.03	919960
1995-08-21	2.95	3.03	2.95	3.03	29970
1995-08-22	3.03	3.03	2.95	3.03	18286
1995-08-23	2.95	3.13	2.95	3.13	109213
1995-08-24	3.03	3.13	3.03	3.13	110739
1995-08-25	3.13	3.13	3.03	3.05	70609
1995-08-28	3.03	3.13	3.03	3.03	213860
1995-08-29	3.08	3.13	3.03	3.04	623805
1995-08-30	3.09	3.13	3.03	3.03	405373
1995-08-31	3.03	3.13	3.00	3.00	291583
1995-09-01	3.03	3.05	3.03	3.03	81783
1995-09-05	3.00	3.00	3.00	3.00	9143
1995-09-06	3.00	3.05	3.00	3.05	60446
1995-09-07	3.05	3.05	3.00	3.00	212845
1995-09-08	3.05	3.05	3.00	3.05	20821
1995-09-11	3.00	3.05	3.00	3.00	177287
1995-09-12	3.05	3.05	3.00	3.03	183889
1995-09-13	3.05	3.05	3.03	3.05	132076
1995-09-14	3.05	3.05	3.00	3.00	229101
1995-09-15	3.00	3.05	3.00	3.03	246372
1995-09-18	3.10	3.10	2.89	2.89	437300
1995-09-19	2.93	2.96	2.93	2.96	431855
1995-09-20	2.96	2.96	2.82	2.82	219920
1995-09-21	2.84	2.89	2.82	2.89	119758
1995-09-22	2.82	2.82	2.76	2.82	59514
1995-09-25	2.76	2.82	2.76	2.82	26852
1995-09-26	2.82	2.89	2.79	2.89	203589
1995-09-27	2.82	2.89	2.82	2.82	93266
1995-09-28	2.82	2.89	2.82	2.82	29028
1995-09-29	2.89	2.96	2.82	2.96	245686
1995-10-02	2.96	2.96	2.89	2.96	81651
1995-10-03	2.89	2.93	2.82	2.86	84191
1995-10-04	2.82	2.89	2.82	2.89	27217
1995-10-05	2.82	2.96	2.82	2.86	170201
1995-10-06	2.86	2.89	2.86	2.89	32297
1995-10-09	2.89	2.89	2.82	2.89	78021
1995-10-10	2.79	2.86	2.79	2.86	109232
1995-10-11	2.89	2.89	2.86	2.89	46448
1995-10-12	2.89	2.89	2.86	2.86	33383
1995-10-13	2.86	2.93	2.86	2.93	100887
1995-10-16	2.93	2.96	2.89	2.93	147339
1995-10-17	3.07	3.17	3.07	3.15	269999
1995-10-18	3.17	3.17	3.07	3.10	424234
1995-10-19	3.10	3.27	3.10	3.27	352744
1995-10-20	3.27	3.27	3.20	3.27	169476
1995-10-23	3.27	3.27	3.20	3.24	59514
1995-10-24	3.20	3.24	3.17	3.17	115763
1995-10-25	3.17	3.24	3.17	3.17	300485
1995-10-26	3.17	3.24	3.13	3.13	213024
1995-10-27	3.10	3.17	3.07	3.07	137539
1995-10-30	3.13	3.13	3.07	3.07	2900
1995-10-31	3.07	3.07	3.07	3.07	9435
1995-11-01	3.13	3.20	3.13	3.20	94352
1995-11-02	3.20	3.24	3.13	3.24	138629
1995-11-03	3.24	3.24	3.13	3.13	21407
1995-11-06	3.20	3.24	3.13	3.24	684437
1995-11-07	3.13	3.24	3.03	3.13	218465
1995-11-08	3.13	3.13	3.03	3.13	9435
1995-11-09	3.13	3.13	3.13	3.13	3990
1995-11-10	3.08	3.10	3.08	3.10	6891
1995-11-13	3.03	3.20	3.03	3.17	62419
1995-11-14	3.20	3.20	3.07	3.17	43908
1995-11-15	3.10	3.13	3.00	3.07	181087
1995-11-16	3.07	3.07	2.96	3.03	70039
1995-11-17	2.96	3.00	2.93	3.00	101247
1995-11-20	2.96	3.00	2.96	2.96	48989
1995-11-21	2.93	3.00	2.89	2.93	61690
1995-11-22	2.86	2.89	2.79	2.86	122659
1995-11-24	2.79	2.86	2.79	2.79	20682
1995-11-27	2.79	2.86	2.79	2.79	50804
1995-11-28	2.79	2.79	2.79	2.79	31572
1995-11-29	2.79	2.79	2.65	2.76	130644
1995-11-30	2.69	2.86	2.69	2.76	330603
1995-12-01	2.86	2.86	2.76	2.86	13786
1995-12-04	2.86	3.07	2.81	3.03	302661
1995-12-05	3.17	3.17	3.00	3.10	450726
1995-12-06	3.10	3.17	3.03	3.07	533471
1995-12-07	3.10	3.10	2.72	2.82	426414
1995-12-08	2.93	2.93	2.82	2.86	58424
1995-12-11	2.93	2.93	2.82	2.82	9435
1995-12-12	2.93	2.93	2.82	2.89	75481
1995-12-13	2.82	2.96	2.82	2.96	124113
1995-12-14	2.93	3.03	2.93	3.03	56974
1995-12-15	3.03	3.24	3.00	3.24	168747
1995-12-18	3.24	3.27	3.20	3.20	70400
1995-12-19	3.24	3.27	3.17	3.17	72940
1995-12-20	3.13	3.27	3.10	3.27	87096
1995-12-21	3.27	3.27	3.10	3.13	87821
1995-12-22	3.17	3.24	3.13	3.17	90361
1995-12-26	3.13	3.17	3.10	3.10	117943
1995-12-27	3.13	3.13	3.03	3.10	189798
1995-12-28	3.10	3.13	3.00	3.10	191973
1995-12-29	3.10	3.24	3.10	3.24	90726
1996-01-02	3.20	3.27	3.17	3.27	117578
1996-01-03	3.24	3.31	3.24	3.31	85645
1996-01-04	3.27	3.31	3.27	3.31	91812
1996-01-05	3.31	3.31	3.24	3.24	10160
1996-01-08	3.24	3.24	3.24	3.24	5805
1996-01-09	3.20	3.20	3.17	3.17	48263
1996-01-10	3.17	3.24	3.13	3.24	22861
1996-01-11	3.20	3.20	3.17	3.20	17416
1996-01-12	3.07	3.10	3.03	3.03	55159
1996-01-15	3.07	3.07	3.03	3.03	13061
1996-01-16	3.03	3.03	3.00	3.00	24676
1996-01-17	3.03	3.03	3.00	3.03	21772
1996-01-18	3.03	3.03	2.86	2.89	184353
1996-01-19	2.96	2.96	2.82	2.86	67499
1996-01-22	2.89	3.00	2.89	3.00	51529
1996-01-23	3.00	3.00	2.89	2.93	53708
1996-01-24	2.93	2.93	2.89	2.93	87096
1996-01-25	3.13	3.20	3.07	3.07	5269758
1996-01-26	3.07	3.20	3.03	3.03	687342
1996-01-29	3.03	3.07	3.03	3.03	451451
1996-01-30	3.03	3.17	2.96	3.10	874600
1996-01-31	3.10	3.20	3.10	3.13	671736
1996-02-01	3.13	3.20	3.13	3.20	392301
1996-02-02	3.17	3.20	3.17	3.17	220280
1996-02-05	3.17	3.20	3.17	3.17	261288
1996-02-06	3.17	3.34	3.17	3.31	607141
1996-02-07	3.31	3.55	3.31	3.38	1148958
1996-02-08	3.34	3.41	3.31	3.34	289595
1996-02-09	3.31	3.44	3.31	3.38	266733
1996-02-12	3.41	3.51	3.41	3.44	384316
1996-02-13	3.44	3.48	3.38	3.44	219920
1996-02-14	3.41	3.44	3.38	3.41	397017
1996-02-15	3.41	3.44	3.41	3.41	20682
1996-02-16	3.41	3.41	3.38	3.38	35927
1996-02-20	3.38	3.41	3.34	3.34	134999
1996-02-21	3.34	3.38	3.34	3.34	213024
1996-02-22	3.41	3.44	3.41	3.41	587544
1996-02-23	3.41	3.44	3.34	3.34	234071
1996-02-26	3.34	3.41	3.34	3.38	69314
1996-02-27	3.38	3.38	3.24	3.24	610406
1996-02-28	3.24	3.24	3.07	3.13	667020
1996-02-29	3.13	3.13	3.10	3.10	37013
1996-03-01	3.17	3.20	3.13	3.13	211570
1996-03-04	3.10	3.20	3.07	3.20	100161
1996-03-05	3.17	3.31	3.17	3.31	128104
1996-03-06	3.31	3.31	3.24	3.24	34837
1996-03-07	3.24	3.24	3.17	3.20	33383
1996-03-08	3.17	3.17	2.86	2.93	492098
1996-03-11	2.86	2.86	2.65	2.76	1834850
1996-03-12	2.72	2.76	2.69	2.76	1192146
1996-03-13	2.79	2.86	2.79	2.79	552342
1996-03-14	2.82	2.82	2.79	2.79	227176
1996-03-15	2.79	2.79	2.76	2.76	60239
1996-03-18	2.79	2.79	2.76	2.76	18142
1996-03-19	2.76	2.76	2.72	2.72	142984
1996-03-20	2.76	2.76	2.72	2.72	780244
1996-03-21	2.69	2.89	2.69	2.86	1825054
1996-03-22	2.93	3.00	2.89	2.96	142620
1996-03-25	2.96	2.96	2.82	2.89	884035
1996-03-26	2.89	3.00	2.86	3.00	50804
1996-03-27	2.93	3.10	2.89	2.96	367620
1996-03-28	3.00	3.13	2.89	3.07	287419
1996-03-29	3.03	3.03	2.89	2.96	197418
1996-04-01	2.93	2.96	2.89	2.96	121208
1996-04-02	2.93	3.03	2.89	3.00	165121
1996-04-03	2.96	2.96	2.86	2.89	118668
1996-04-04	2.86	2.89	2.82	2.89	79475
1996-04-08	2.86	2.86	2.76	2.82	236251
1996-04-09	2.86	2.86	2.79	2.79	423873
1996-04-10	2.79	2.79	2.72	2.72	85645
1996-04-11	2.69	2.76	2.55	2.58	523310
1996-04-12	2.58	2.69	2.58	2.69	461977
1996-04-15	2.69	2.79	2.69	2.79	275808
1996-04-16	2.82	2.86	2.69	2.72	126653
1996-04-17	2.72	2.79	2.72	2.72	192699
1996-04-18	2.72	2.82	2.72	2.79	136089
1996-04-19	2.82	2.82	2.76	2.79	115038
1996-04-22	2.79	2.82	2.76	2.76	50443
1996-04-23	2.79	2.82	2.76	2.76	372701
1996-04-24	2.76	2.76	2.65	2.72	283789
1996-04-25	2.72	2.72	2.65	2.65	131008
1996-04-26	2.65	2.69	2.62	2.69	304476
1996-04-29	2.65	2.76	2.65	2.76	107782
1996-04-30	2.72	2.76	2.72	2.76	293950
1996-05-01	2.76	2.82	2.76	2.79	52619
1996-05-02	2.76	2.76	2.62	2.65	80926
1996-05-03	2.65	2.72	2.62	2.62	308106
1996-05-06	2.38	2.51	2.38	2.51	242783
1996-05-07	2.55	2.55	2.48	2.55	51893
1996-05-08	2.51	2.72	2.48	2.69	108869
1996-05-09	2.62	2.62	2.55	2.55	311370
1996-05-10	2.58	2.58	2.55	2.58	233709
1996-05-13	2.55	2.58	2.51	2.58	268909
1996-05-14	2.58	2.96	2.58	2.93	992545
1996-05-15	2.89	2.93	2.86	2.89	530567
1996-05-16	2.86	2.89	2.86	2.89	56612
1996-05-17	2.86	2.89	2.86	2.86	444195
1996-05-20	2.86	2.96	2.86	2.93	606776
1996-05-21	2.93	2.96	2.89	2.89	115402
1996-05-22	2.89	2.89	2.82	2.82	41730
1996-05-23	2.79	2.81	2.76	2.76	63145
1996-05-24	2.72	2.72	2.72	2.72	34474
1996-05-28	2.69	2.69	2.65	2.69	32297
1996-05-29	2.69	2.79	2.69	2.79	88183
1996-05-30	2.76	2.86	2.76	2.82	41730
1996-05-31	2.82	2.89	2.82	2.89	26489
1996-06-03	2.86	2.93	2.86	2.93	175644
1996-06-04	2.93	2.96	2.86	2.86	36652
1996-06-05	2.89	2.93	2.86	2.93	284154
1996-06-06	2.93	2.93	2.89	2.89	66771
1996-06-07	2.86	2.89	2.82	2.82	33023
1996-06-10	2.82	2.82	2.82	2.82	30845
1996-06-11	2.79	2.82	2.79	2.79	47175
1996-06-12	2.79	2.79	2.79	2.79	124476
1996-06-13	2.76	2.93	2.76	2.86	77661
1996-06-14	2.82	2.82	2.82	2.82	5440
1996-06-17	2.82	2.82	2.72	2.76	403187
1996-06-18	2.76	2.76	2.69	2.69	61690
1996-06-19	2.65	2.65	2.62	2.62	44997
1996-06-20	2.62	2.62	2.58	2.58	105239
1996-06-21	2.58	2.58	2.58	2.58	19959
1996-06-24	2.58	2.65	2.55	2.62	352378
1996-06-25	2.65	2.69	2.62	2.62	110321
1996-06-26	2.65	2.69	2.58	2.58	152781
1996-06-27	2.62	2.69	2.58	2.65	182541
1996-06-28	2.65	2.89	2.58	2.89	606051
1996-07-01	2.86	2.86	2.72	2.72	44997
1996-07-02	2.76	2.76	2.69	2.72	38467
1996-07-03	2.69	2.72	2.65	2.72	31571
1996-07-05	2.65	2.65	2.62	2.65	38830
1996-07-08	2.62	2.69	2.62	2.62	58064
1996-07-09	2.62	2.65	2.62	2.62	51167
1996-07-10	2.65	2.69	2.58	2.62	69312
1996-07-11	2.65	2.69	2.62	2.65	63145
1996-07-12	2.69	2.69	2.62	2.65	14515
1996-07-15	2.65	2.76	2.58	2.62	111047
1996-07-16	2.62	2.65	2.58	2.58	87094
1996-07-17	2.62	2.62	2.58	2.58	55886
1996-07-18	2.62	2.76	2.62	2.65	51893
1996-07-19	2.69	2.72	2.65	2.65	17418
1996-07-22	2.62	2.65	2.62	2.62	26489
1996-07-23	2.65	2.65	2.58	2.58	62056
1996-07-24	2.55	2.58	2.55	2.58	77661
1996-07-25	2.62	2.62	2.55	2.62	29030
1996-07-26	2.58	2.58	2.55	2.55	42456
1996-07-29	2.55	2.55	2.55	2.55	10522
1996-07-30	2.55	2.62	2.55	2.62	4714
1996-07-31	2.62	2.65	2.58	2.65	178185
1996-08-01	2.69	2.69	2.62	2.62	37015
1996-08-02	2.65	2.72	2.65	2.72	78024
1996-08-05	2.69	2.69	2.65	2.65	6166
1996-08-06	2.62	2.62	2.55	2.58	44271
1996-08-07	2.58	2.72	2.58	2.65	158951
1996-08-08	2.62	2.65	2.62	2.65	11248
1996-08-09	2.69	2.69	2.62	2.69	255483
1996-08-12	2.65	2.65	2.58	2.58	88909
1996-08-13	2.55	2.58	2.55	2.58	228627
1996-08-14	2.55	2.55	2.55	2.55	22496
1996-08-15	2.55	2.55	2.51	2.55	33023
1996-08-16	2.51	2.51	2.48	2.51	107417
1996-08-19	2.48	2.51	2.48	2.48	367260
1996-08-20	2.51	2.51	2.48	2.48	12337
1996-08-21	2.51	2.51	2.48	2.48	8344
1996-08-22	2.48	2.51	2.45	2.45	77298
1996-08-23	2.45	2.48	2.45	2.45	80201
1996-08-26	2.48	2.48	2.38	2.38	551979
1996-08-27	2.38	2.38	2.14	2.17	464155
1996-08-28	2.20	2.20	2.07	2.20	1326419
1996-08-29	2.20	2.31	2.20	2.24	794762
1996-08-30	2.24	2.45	2.20	2.45	99435
1996-09-03	2.48	2.48	2.31	2.48	217742
1996-09-04	2.45	2.62	2.45	2.58	111772
1996-09-05	2.58	2.58	2.48	2.48	117217
1996-09-06	2.51	2.55	2.48	2.55	192337
1996-09-09	2.55	2.58	2.51	2.51	23585
1996-09-10	2.51	2.55	2.45	2.45	134636
1996-09-11	2.45	2.48	2.41	2.45	209393
1996-09-12	2.45	2.51	2.45	2.51	276169
1996-09-13	2.55	2.62	2.55	2.58	647785
1996-09-16	2.58	2.62	2.55	2.62	99798
1996-09-17	2.55	2.69	2.55	2.69	324074
1996-09-18	2.65	2.65	2.62	2.65	214838
1996-09-19	2.65	2.72	2.62	2.65	353104
1996-09-20	2.62	2.72	2.62	2.72	165118
1996-09-23	2.72	2.72	2.65	2.65	98346
1996-09-24	2.65	2.65	2.65	2.65	132458
1996-09-25	2.65	2.69	2.65	2.65	57338
1996-09-26	2.65	2.69	2.62	2.69	117217
1996-09-27	2.65	2.69	2.65	2.69	171289
1996-09-30	2.65	2.69	2.62	2.69	241694
1996-10-01	2.65	2.65	2.51	2.51	96168
1996-10-02	2.51	2.58	2.51	2.58	309195
1996-10-03	2.55	2.62	2.51	2.62	96531
1996-10-04	2.62	2.69	2.62	2.69	82742
1996-10-07	2.72	2.72	2.51	2.51	445284
1996-10-08	2.51	2.62	2.51	2.58	264920
1996-10-09	2.58	2.58	2.51	2.51	226090
1996-10-10	2.55	2.58	2.55	2.55	133910
1996-10-11	2.55	2.58	2.55	2.58	134999
1996-10-14	2.58	2.58	2.55	2.58	57338
1996-10-15	2.58	2.62	2.58	2.62	52982
1996-10-16	2.62	2.62	2.55	2.58	11611
1996-10-17	2.55	2.55	2.51	2.51	465607
1996-10-18	2.55	2.58	2.55	2.58	74757
1996-10-21	2.55	2.58	2.55	2.55	26852
1996-10-22	2.51	2.51	2.41	2.41	60601
1996-10-23	2.41	2.45	2.41	2.45	286332
1996-10-24	2.41	2.72	2.38	2.58	165844
1996-10-25	2.62	2.62	2.48	2.55	83464
1996-10-28	2.51	2.55	2.48	2.48	80201
1996-10-29	2.51	2.58	2.45	2.55	72579
1996-10-30	2.55	2.55	2.48	2.51	21048
1996-10-31	2.58	2.58	2.48	2.51	127014
1996-11-01	2.48	2.51	2.45	2.48	13789
1996-11-04	2.48	2.58	2.48	2.58	115039
1996-11-05	2.58	2.58	2.55	2.58	17055
1996-11-06	2.62	2.62	2.55	2.58	400283
1996-11-07	2.58	2.62	2.58	2.62	91087
1996-11-08	2.62	2.62	2.58	2.58	95079
1996-11-11	2.58	2.62	2.55	2.58	107780
1996-11-12	2.58	2.58	2.55	2.55	118669
1996-11-13	2.58	2.62	2.58	2.58	78387
1996-11-14	2.62	2.65	2.62	2.65	271087
1996-11-15	2.62	2.65	2.62	2.62	136814
1996-11-18	2.62	2.62	2.58	2.58	59153
1996-11-19	2.62	2.62	2.55	2.55	53345
1996-11-20	2.55	2.62	2.55	2.58	161492
1996-11-21	2.58	2.62	2.58	2.62	50441
1996-11-22	2.58	2.76	2.58	2.76	559235
1996-11-25	2.76	2.89	2.76	2.86	219919
1996-11-26	2.86	2.89	2.79	2.82	244961
1996-11-27	2.79	2.82	2.79	2.79	108143
1996-11-29	2.82	2.89	2.82	2.89	66046
1996-12-02	2.89	2.96	2.86	2.96	231894
1996-12-03	3.00	3.07	2.96	2.96	203226
1996-12-04	3.00	3.00	2.93	2.93	135725
1996-12-05	2.93	3.00	2.93	2.93	117217
1996-12-06	2.89	2.89	2.86	2.89	110321
1996-12-09	2.89	2.89	2.86	2.89	224275
1996-12-10	2.89	3.00	2.86	3.00	140081
1996-12-11	3.13	3.13	2.93	3.00	191974
1996-12-12	2.96	2.96	2.82	2.82	83464
1996-12-13	2.86	2.93	2.86	2.89	409720
1996-12-16	2.96	2.96	2.89	2.89	132458
1996-12-17	2.82	2.93	2.82	2.93	78749
1996-12-18	2.96	3.10	2.96	3.10	214475
1996-12-19	3.07	3.13	3.07	3.10	171652
1996-12-20	3.13	3.13	3.07	3.07	221734
1996-12-23	3.10	3.10	3.00	3.00	53708
1996-12-24	2.96	2.96	2.93	2.93	32660
1996-12-26	2.89	3.07	2.89	3.00	97983
1996-12-27	3.00	3.03	2.96	2.96	32660
1996-12-30	3.00	3.00	2.86	2.86	47901
1996-12-31	2.82	3.00	2.82	3.00	160040
1997-01-02	2.96	2.96	2.93	2.93	197419
1997-01-03	2.96	2.98	2.89	2.89	647785
1997-01-06	2.93	2.93	2.89	2.93	44997
1997-01-07	2.89	2.93	2.89	2.93	143710
1997-01-08	2.89	2.96	2.89	2.93	509882
1997-01-09	2.96	2.96	2.93	2.93	36652
1997-01-10	2.93	2.96	2.93	2.93	159314
1997-01-13	2.93	2.93	2.89	2.89	151329
1997-01-14	2.89	2.89	2.86	2.89	118306
1997-01-15	2.89	2.89	2.86	2.89	159677
1997-01-16	2.89	2.89	2.86	2.86	545445
1997-01-17	2.86	2.89	2.86	2.86	75483
1997-01-20	2.86	2.89	2.86	2.89	123021
1997-01-21	2.89	2.89	2.79	2.82	185441
1997-01-22	2.86	3.07	2.86	3.03	224275
1997-01-23	3.03	3.07	3.00	3.03	280524
1997-01-24	3.03	3.03	3.03	3.03	172015
1997-01-27	3.03	3.03	3.03	3.03	31208
1997-01-28	3.00	3.10	3.00	3.07	256572
1997-01-29	3.03	3.03	2.96	3.00	123021
1997-01-30	3.58	3.58	3.31	3.34	1027023
1997-01-31	3.38	3.38	3.24	3.27	173829
1997-02-03	3.27	3.27	3.10	3.24	95442
1997-02-04	3.24	3.24	3.17	3.20	178548
1997-02-05	3.20	3.24	3.20	3.20	86731
1997-02-06	3.17	3.17	3.00	3.17	107780
1997-02-07	3.13	3.17	3.13	3.17	87820
1997-02-10	3.17	3.24	3.17	3.20	86731
1997-02-11	3.24	3.24	3.20	3.24	133910
1997-02-12	3.27	3.41	3.27	3.34	232620
1997-02-13	3.51	3.58	3.41	3.48	705486
1997-02-14	3.48	3.51	3.41	3.44	166933
1997-02-18	3.44	3.48	3.41	3.44	333870
1997-02-19	3.44	3.44	3.38	3.41	129554
1997-02-20	3.41	3.44	3.38	3.41	393023
1997-02-21	3.44	3.51	3.44	3.48	160040
1997-02-24	3.48	3.48	3.38	3.41	156048
1997-02-25	3.41	3.51	3.34	3.44	163670
1997-02-26	3.48	3.51	3.31	3.51	281613
1997-02-27	3.48	3.48	3.44	3.48	245324
1997-02-28	3.48	3.48	3.41	3.44	183267
1997-03-03	3.38	3.38	3.27	3.27	455443
1997-03-04	3.31	3.31	3.24	3.24	152055
1997-03-05	3.27	3.27	3.20	3.20	295040
1997-03-06	3.20	3.20	3.13	3.17	223912
1997-03-07	3.13	3.31	3.13	3.27	661937
1997-03-10	3.13	3.20	3.10	3.17	534923
1997-03-11	3.07	3.13	3.03	3.03	3793094
1997-03-12	3.03	3.10	3.03	3.10	1249847
1997-03-13	3.07	3.10	3.03	3.03	565768
1997-03-14	3.07	3.10	3.03	3.10	786777
1997-03-17	3.07	3.10	3.03	3.10	310284
1997-03-18	3.10	3.13	3.07	3.13	207578
1997-03-19	3.10	3.20	3.10	3.17	341130
1997-03-20	3.20	3.31	3.20	3.20	587180
1997-03-21	3.20	3.20	3.07	3.10	228990
1997-03-24	3.10	3.10	3.03	3.07	181089
1997-03-25	3.03	3.07	3.03	3.03	529115
1997-03-26	3.03	3.03	2.96	3.03	764276
1997-03-27	3.03	3.03	2.96	2.96	378508
1997-03-31	3.00	3.00	2.93	2.96	457621
1997-04-01	2.93	2.96	2.93	2.96	242783
1997-04-02	2.93	3.00	2.89	2.96	465607
1997-04-03	3.03	3.03	2.96	2.96	460162
1997-04-04	2.96	3.00	2.96	3.00	147336
1997-04-07	3.00	3.03	3.00	3.03	141895
1997-04-08	3.00	3.10	3.00	3.03	224275
1997-04-09	3.10	3.27	3.10	3.13	407542
1997-04-10	3.10	3.31	3.03	3.27	713109
1997-04-11	3.20	3.24	3.17	3.17	118306
1997-04-14	3.10	3.20	3.10	3.20	134999
1997-04-15	3.24	3.27	3.24	3.27	492826
1997-04-16	3.20	3.20	3.17	3.17	59153
1997-04-17	3.20	3.38	3.20	3.38	847382
1997-04-18	3.38	3.44	3.38	3.38	404638
1997-04-21	3.38	3.38	3.24	3.31	109595
1997-04-22	3.31	3.31	3.17	3.24	75120
1997-04-23	3.20	3.20	3.17	3.17	91450
1997-04-24	3.13	3.17	3.00	3.03	289232
1997-04-25	3.00	3.00	2.82	2.86	179274
1997-04-28	2.79	2.79	2.62	2.72	252579
1997-04-29	2.76	2.86	2.72	2.76	117580
1997-04-30	2.72	2.72	2.62	2.69	204315
1997-05-01	2.69	2.76	2.69	2.72	982022
1997-05-02	2.72	2.76	2.72	2.76	438024
1997-05-05	2.79	2.96	2.79	2.96	189071
1997-05-06	2.93	3.24	2.93	3.17	443832
1997-05-07	2.62	2.72	2.48	2.69	2161105
1997-05-08	2.69	2.69	2.62	2.65	919965
1997-05-09	2.62	2.62	2.55	2.62	505163
1997-05-12	2.58	2.62	2.55	2.58	518589
1997-05-13	2.62	2.69	2.62	2.65	612584
1997-05-14	2.62	2.65	2.62	2.65	190885
1997-05-15	2.62	2.62	2.55	2.58	743957
1997-05-16	2.55	2.65	2.51	2.62	638714
1997-05-19	2.62	2.62	2.58	2.62	169111
1997-05-20	2.58	2.58	2.55	2.58	256209
1997-05-21	2.55	2.62	2.55	2.55	123750
1997-05-22	2.58	2.58	2.55	2.55	64957
1997-05-23	2.55	2.58	2.55	2.58	468873
1997-05-27	2.55	2.65	2.51	2.62	355645
1997-05-28	2.65	2.72	2.62	2.69	658311
1997-05-29	2.69	2.69	2.62	2.65	140443
1997-05-30	2.69	2.69	2.65	2.69	346211
1997-06-02	2.65	2.69	2.65	2.69	175644
1997-06-03	2.65	2.79	2.65	2.76	456895
1997-06-04	2.86	2.89	2.76	2.86	211208
1997-06-05	2.82	2.93	2.79	2.89	210482
1997-06-06	2.93	2.93	2.86	2.89	391212
1997-06-09	2.89	2.93	2.86	2.89	107780
1997-06-10	2.89	2.89	2.86	2.89	102339
1997-06-11	2.86	2.89	2.82	2.86	228627
1997-06-12	2.82	2.86	2.79	2.82	99435
1997-06-13	2.82	2.86	2.79	2.86	71490
1997-06-16	2.86	2.86	2.79	2.79	44997
1997-06-17	2.76	2.86	2.76	2.82	180363
1997-06-18	2.82	2.86	2.82	2.86	43182
1997-06-19	2.86	2.86	2.79	2.86	153507
1997-06-20	2.79	2.93	2.79	2.89	675004
1997-06-23	2.89	2.93	2.82	2.86	261654
1997-06-24	2.86	2.86	2.82	2.84	73305
1997-06-25	2.82	2.84	2.82	2.82	141532
1997-06-26	2.82	2.82	2.74	2.76	99072
1997-06-27	2.76	2.82	2.72	2.79	228264
1997-06-30	2.79	2.86	2.76	2.86	134636
1997-07-01	2.86	2.93	2.81	2.82	91087
1997-07-02	2.86	2.96	2.84	2.94	168022
1997-07-03	3.00	3.12	2.98	3.07	161129
1997-07-07	3.05	3.13	3.05	3.07	180000
1997-07-08	3.07	3.17	3.03	3.10	183267
1997-07-09	3.07	3.07	2.94	2.96	176370
1997-07-10	2.98	3.07	2.94	3.03	209393
1997-07-11	3.07	3.10	3.03	3.08	54797
1997-07-14	3.15	3.15	2.96	3.03	289595
1997-07-15	3.00	3.08	3.00	3.08	91450
1997-07-16	3.05	3.17	3.05	3.17	262743
1997-07-17	3.17	3.20	3.03	3.03	978029
1997-07-18	3.07	3.13	2.96	3.07	142984
1997-07-21	3.07	3.07	2.98	3.00	23948
1997-07-22	2.98	3.07	2.98	3.05	52619
1997-07-23	3.03	3.12	3.03	3.07	353104
1997-07-24	3.13	3.15	2.98	3.00	131006
1997-07-25	3.01	3.01	2.98	3.00	88546
1997-07-28	3.00	3.05	2.93	2.94	212660
1997-07-29	3.03	3.03	2.93	3.03	129554
1997-07-30	3.03	3.03	3.00	3.03	334233
1997-07-31	3.05	3.31	3.05	3.31	1140611
1997-08-01	3.31	3.51	3.31	3.51	696416
1997-08-04	3.50	3.51	3.44	3.44	241331
1997-08-05	3.58	3.79	3.58	3.74	1063313
1997-08-06	3.79	3.81	3.69	3.77	427139
1997-08-07	3.77	3.77	3.60	3.67	340767
1997-08-08	3.63	3.72	3.63	3.69	232257
1997-08-11	3.69	3.69	3.56	3.62	197419
1997-08-12	3.58	3.62	3.51	3.56	209393
1997-08-13	3.55	3.56	3.48	3.55	235886
1997-08-14	3.55	3.75	3.50	3.67	345848
1997-08-15	3.67	3.72	3.60	3.69	69312
1997-08-18	3.65	3.75	3.63	3.74	503711
1997-08-19	3.74	3.87	3.74	3.84	207941
1997-08-20	3.86	4.06	3.86	4.05	436210
1997-08-21	4.06	4.08	4.01	4.01	214112
1997-08-22	3.98	4.05	3.89	4.01	202863
1997-08-25	4.00	4.03	3.93	3.94	109595
1997-08-26	3.98	4.03	3.87	4.01	326251
1997-08-27	4.01	4.03	4.00	4.01	97620
1997-08-28	3.98	4.01	3.98	4.00	70038
1997-08-29	4.01	4.36	4.00	4.27	461251
1997-09-02	4.31	4.41	4.25	4.25	222460
1997-09-03	4.25	4.27	4.17	4.24	391938
1997-09-04	4.20	4.43	4.20	4.39	367623
1997-09-05	4.39	4.39	4.22	4.22	364356
1997-09-08	4.27	4.51	4.27	4.44	476492
1997-09-09	4.39	4.53	4.36	4.46	173466
1997-09-10	4.51	4.51	4.31	4.39	79112
1997-09-11	4.37	4.46	4.31	4.39	179637
1997-09-12	4.36	4.53	4.36	4.49	145884
1997-09-15	4.55	4.75	4.55	4.62	270361
1997-09-16	4.63	4.65	4.56	4.60	103424
1997-09-17	4.60	4.60	4.48	4.51	209393
1997-09-18	4.48	4.53	4.34	4.34	140806
1997-09-19	4.27	4.41	4.25	4.39	135362
1997-09-22	4.41	4.41	4.34	4.37	253305
1997-09-23	4.36	4.39	4.32	4.39	82379
1997-09-24	4.39	4.44	4.34	4.34	149151
1997-09-25	4.32	4.34	4.18	4.24	100887
1997-09-26	4.24	4.24	4.05	4.15	464881
1997-09-29	4.15	4.32	4.15	4.32	46449
1997-09-30	4.29	4.36	4.29	4.34	50804
1997-10-01	4.34	4.46	4.32	4.34	58064
1997-10-02	4.37	4.58	4.36	4.51	219556
1997-10-03	4.58	4.65	4.41	4.56	239153
1997-10-06	4.62	4.75	4.62	4.70	407905
1997-10-07	4.74	4.80	4.72	4.77	118669
1997-10-08	4.72	4.75	4.67	4.74	100524
1997-10-09	4.80	4.80	4.65	4.65	112861
1997-10-10	4.58	4.68	4.58	4.67	186533
1997-10-13	4.65	4.65	4.53	4.62	354556
1997-10-14	4.55	4.62	4.55	4.62	200323
1997-10-15	4.55	4.65	4.48	4.62	72216
1997-10-16	4.55	4.56	4.41	4.44	227538
1997-10-17	4.41	4.44	4.27	4.32	124839
1997-10-20	4.36	4.49	4.25	4.49	35200
1997-10-21	4.56	4.63	4.55	4.58	158951
1997-10-22	4.60	4.62	4.56	4.62	126651
1997-10-23	4.51	4.51	4.31	4.43	55160
1997-10-24	4.44	4.60	4.44	4.60	220645
1997-10-27	4.60	4.60	4.41	4.41	159314
1997-10-28	4.34	4.34	4.20	4.25	206130
1997-10-29	4.27	4.55	4.17	4.48	287421
1997-10-30	4.48	4.48	4.15	4.20	87457
1997-10-31	4.24	4.27	4.13	4.13	117217
1997-11-03	4.13	4.34	4.13	4.29	187619
1997-11-04	4.24	4.32	4.17	4.32	60601
1997-11-05	4.37	4.63	4.37	4.56	310647
1997-11-06	4.56	4.80	4.56	4.67	100524
1997-11-07	4.60	4.65	4.49	4.49	182904
1997-11-10	4.53	4.62	4.27	4.27	123384
1997-11-11	4.39	4.70	4.37	4.55	275080
1997-11-12	4.63	4.65	4.43	4.43	170926
1997-11-13	4.49	4.58	4.44	4.55	116128
1997-11-14	4.60	4.60	4.51	4.53	69675
1997-11-17	4.49	4.72	4.49	4.67	191611
1997-11-18	4.67	4.72	4.67	4.68	84190
1997-11-19	4.68	4.89	4.65	4.84	312822
1997-11-20	4.84	4.98	4.84	4.93	218830
1997-11-21	4.96	5.29	4.96	5.13	315362
1997-11-24	5.13	5.13	4.79	4.84	218468
1997-11-25	4.84	4.86	4.67	4.75	43908
1997-11-26	4.77	4.91	4.75	4.91	44634
1997-11-28	4.93	4.93	4.91	4.91	16330
1997-12-01	4.91	4.91	4.89	4.91	51530
1997-12-02	4.91	5.03	4.91	5.03	290684
1997-12-03	5.03	5.32	5.03	5.32	663752
1997-12-04	5.36	5.37	5.13	5.27	147699
1997-12-05	5.55	5.79	5.37	5.51	2090337
1997-12-08	5.48	5.65	5.48	5.61	689156
1997-12-09	5.61	5.61	5.53	5.58	174192
1997-12-10	5.51	5.58	5.44	5.49	205404
1997-12-11	5.49	5.49	5.24	5.29	390849
1997-12-12	5.27	5.46	5.24	5.46	372704
1997-12-15	5.39	5.42	5.10	5.10	165844
1997-12-16	5.11	5.24	5.11	5.24	166207
1997-12-17	5.30	5.37	5.30	5.37	269272
1997-12-18	5.37	5.37	5.30	5.30	515326
1997-12-19	5.17	5.17	4.58	4.67	6952189
1997-12-22	4.68	4.79	4.68	4.70	1523116
1997-12-23	4.70	4.70	4.55	4.56	1184523
1997-12-24	4.58	4.58	4.55	4.55	501533
1997-12-26	4.56	4.56	4.55	4.56	378508
1997-12-29	4.58	4.65	4.56	4.65	801659
1997-12-30	4.65	4.82	4.65	4.82	2116104
1997-12-31	4.82	4.82	4.79	4.79	399557
1998-01-02	4.79	4.79	4.68	4.70	549801
1998-01-05	4.70	4.70	4.56	4.62	776617
1998-01-06	4.65	4.77	4.65	4.77	2618367
1998-01-07	4.82	4.98	4.82	4.91	2432559
1998-01-08	4.93	5.05	4.89	4.98	1161297
1998-01-09	4.98	5.01	4.77	4.84	663752
1998-01-12	4.84	5.01	4.75	5.01	1222991
1998-01-13	5.03	5.20	5.03	5.20	2415137
1998-01-14	5.20	5.34	5.20	5.34	3833377
1998-01-15	5.37	5.48	5.34	5.34	2667720
1998-01-16	5.36	5.39	5.34	5.37	1756099
1998-01-20	5.49	5.58	5.46	5.58	3131516
1998-01-21	5.58	5.58	5.49	5.53	2492075
1998-01-22	5.51	5.55	5.49	5.53	941740
1998-01-23	5.53	5.55	5.46	5.48	2467397
1998-01-26	5.46	5.48	5.41	5.46	997626
1998-01-27	5.44	5.44	5.39	5.41	2202113
1998-01-28	5.41	5.48	5.41	5.46	985289
1998-01-29	5.44	5.55	5.42	5.51	1991627
1998-01-30	5.53	5.53	5.44	5.44	558872
1998-02-02	5.46	5.55	5.42	5.53	1759366
1998-02-03	5.51	5.75	5.49	5.63	2114289
1998-02-04	5.65	5.84	5.60	5.77	2199935
1998-02-05	5.84	5.96	5.56	5.92	2093966
1998-02-06	5.94	5.94	5.79	5.86	725083
1998-02-09	5.91	6.03	5.89	5.91	584639
1998-02-10	5.91	6.01	5.79	6.01	830326
1998-02-11	6.01	6.01	5.87	5.96	1061861
1998-02-12	5.94	6.06	5.80	6.01	900731
1998-02-13	6.01	6.03	5.87	6.01	712746
1998-02-17	6.03	6.15	6.03	6.13	653955
1998-02-18	6.17	6.30	6.10	6.30	1296300
1998-02-19	6.27	6.29	6.13	6.27	986015
1998-02-20	6.20	6.20	6.11	6.20	911254
1998-02-23	6.20	6.32	6.10	6.30	1255291
1998-02-24	6.32	6.37	6.20	6.29	1170371
1998-02-25	6.29	6.29	6.17	6.20	528389
1998-02-26	6.20	6.25	6.17	6.25	802022
1998-02-27	6.25	6.51	6.08	6.42	1579366
1998-03-02	6.42	6.42	6.32	6.34	459436
1998-03-03	6.34	6.34	6.27	6.34	459799
1998-03-04	6.34	6.39	6.29	6.39	1569928
1998-03-05	6.35	6.37	6.34	6.35	757384
1998-03-06	6.35	6.35	6.27	6.32	1312630
1998-03-09	6.29	6.30	6.25	6.25	526938
1998-03-10	6.27	6.27	6.15	6.18	919965
1998-03-11	6.17	6.17	6.10	6.13	362178
1998-03-12	6.11	6.34	6.11	6.34	1023393
1998-03-13	6.37	6.37	6.32	6.34	485203
1998-03-16	6.35	6.46	6.35	6.46	567946
1998-03-17	6.46	6.49	6.39	6.41	497541
1998-03-18	6.41	6.42	6.30	6.32	535645
1998-03-19	6.32	6.32	6.08	6.15	827422
1998-03-20	6.15	6.15	6.04	6.06	557423
1998-03-23	6.03	6.03	5.73	5.82	1030286
1998-03-24	5.82	5.82	5.68	5.79	387220
1998-03-25	5.77	5.84	5.75	5.82	601695
1998-03-26	5.84	6.01	5.84	6.01	1064039
1998-03-27	6.01	6.01	5.91	5.98	877505
1998-03-30	5.98	5.99	5.79	5.86	750850
1998-03-31	5.92	6.04	5.80	5.87	1134803
1998-04-01	5.86	5.89	5.55	5.68	1001619
1998-04-02	5.70	5.94	5.68	5.92	1294122
1998-04-03	5.99	6.17	5.96	6.04	1032464
1998-04-06	6.15	6.17	5.96	5.98	923595
1998-04-07	6.04	6.10	5.80	5.82	850649
1998-04-08	5.86	5.96	5.77	5.91	1131177
1998-04-09	5.94	5.99	5.92	5.99	839763
1998-04-13	6.01	6.03	5.87	6.01	912343
1998-04-14	6.01	6.01	5.91	5.92	701856
1998-04-15	5.89	5.92	5.86	5.92	541453
1998-04-16	5.89	5.96	5.89	5.92	597339
1998-04-17	5.92	6.17	5.91	6.08	1229887
1998-04-20	6.10	6.41	6.10	6.25	2937360
1998-04-21	6.27	6.44	6.23	6.41	3424741
1998-04-22	6.46	6.61	6.10	6.23	4008658
1998-04-23	6.41	6.44	5.92	5.99	5487863
1998-04-24	6.03	6.15	5.72	5.77	3002320
1998-04-27	5.37	5.39	5.06	5.10	5219675
1998-04-28	5.22	5.25	4.75	4.87	4915198
1998-04-29	4.82	5.10	4.82	5.08	2702195
1998-04-30	5.22	5.36	5.06	5.10	7261022
1998-05-01	5.10	5.13	4.96	5.05	1710735
1998-05-04	5.06	5.36	5.06	5.36	1477026
1998-05-05	5.29	5.30	5.20	5.29	1273436
1998-05-06	5.25	5.25	5.17	5.22	1057868
1998-05-07	5.20	5.27	5.20	5.22	845204
1998-05-08	5.22	5.27	5.17	5.18	867708
1998-05-11	5.24	5.29	5.17	5.18	753754
1998-05-12	5.15	5.27	5.15	5.17	858997
1998-05-13	5.22	5.24	5.17	5.24	956618
1998-05-14	5.20	5.25	5.17	5.20	822344
1998-05-15	5.24	5.25	5.17	5.18	1492267
1998-05-18	5.17	5.22	4.89	4.93	1778600
1998-05-19	4.96	5.10	4.86	4.86	1383757
1998-05-20	4.82	4.98	4.80	4.98	655044
1998-05-21	4.98	5.01	4.89	4.91	902183
1998-05-22	4.98	4.99	4.58	4.70	1356905
1998-05-26	4.86	4.89	4.72	4.77	1711461
1998-05-27	4.75	4.77	4.58	4.75	2534169
1998-05-28	4.75	4.86	4.72	4.80	1116659
1998-05-29	4.86	4.99	4.86	4.96	1437107
1998-06-01	4.99	5.06	4.89	4.89	1114847
1998-06-02	4.91	4.96	4.87	4.91	825248
1998-06-03	4.89	4.99	4.82	4.99	732705
1998-06-04	4.98	5.03	4.94	5.01	796577
1998-06-05	5.01	5.27	5.01	5.24	1138070
1998-06-08	5.24	5.24	5.10	5.13	857182
1998-06-09	5.10	5.15	4.96	4.98	812907
1998-06-10	4.96	5.65	4.96	5.42	3757527
1998-06-11	5.48	5.58	5.37	5.53	1230250
1998-06-12	5.51	5.53	5.39	5.48	1170734
1998-06-15	5.41	5.48	5.39	5.48	1312267
1998-06-16	5.46	5.55	5.46	5.51	2099048
1998-06-17	5.53	5.56	5.41	5.46	1469041
1998-06-18	5.42	5.48	5.39	5.46	327703
1998-06-19	5.49	5.49	5.36	5.37	669196
1998-06-22	5.34	5.37	5.30	5.37	752302
1998-06-23	5.44	5.67	5.41	5.67	3117723
1998-06-24	5.73	5.99	5.72	5.92	5204434
1998-06-25	5.96	5.99	5.55	5.65	1081821
1998-06-26	5.72	5.75	5.49	5.55	603147
1998-06-29	5.68	5.82	5.67	5.75	807826
1998-06-30	5.75	5.79	5.65	5.75	984563
1998-07-01	5.79	5.86	5.79	5.79	2759537
1998-07-02	5.80	6.10	5.80	5.94	1492630
1998-07-06	6.01	6.08	5.99	6.01	1449081
1998-07-07	6.04	6.13	6.03	6.13	1138433
1998-07-08	6.41	6.61	6.17	6.22	2563566
1998-07-09	6.29	6.53	6.29	6.53	2020657
1998-07-10	6.53	6.54	6.48	6.51	621655
1998-07-13	6.51	6.58	6.48	6.54	1484648
1998-07-14	6.58	6.73	6.56	6.73	1161660
1998-07-15	6.73	6.75	6.60	6.63	2627801
1998-07-16	6.68	6.70	6.58	6.65	500081
1998-07-17	6.68	6.68	6.58	6.58	412983
1998-07-20	6.60	6.75	6.60	6.68	928676
1998-07-21	6.75	6.87	6.72	6.73	1543802
1998-07-22	6.79	6.79	6.20	6.37	1248032
1998-07-23	6.42	6.44	6.06	6.08	888390
1998-07-24	6.08	6.11	5.79	5.99	1171823
1998-07-27	5.94	6.10	5.86	6.10	599154
1998-07-28	6.13	6.13	5.91	6.01	724720
1998-07-29	6.04	6.06	5.79	5.91	436573
1998-07-30	5.96	6.25	5.96	6.22	782788
1998-07-31	6.22	6.37	5.86	5.96	510608
1998-08-03	5.96	5.96	5.80	5.84	324074
1998-08-04	5.80	5.80	5.36	5.46	1070209
1998-08-05	5.49	5.67	5.29	5.29	842304
1998-08-06	5.29	5.72	5.27	5.72	837585
1998-08-07	5.82	6.13	5.80	6.01	870608
1998-08-10	6.13	6.13	5.99	6.06	579194
1998-08-11	5.92	6.03	5.68	5.99	588632
1998-08-12	5.96	6.04	5.92	6.03	307018
1998-08-13	5.96	6.01	5.86	5.99	388308
1998-08-14	5.92	5.98	5.91	5.92	244235
1998-08-17	5.89	5.89	5.77	5.82	493911
1998-08-18	5.86	6.04	5.86	6.01	882949
1998-08-19	6.04	6.08	5.94	5.94	607139
1998-08-20	5.94	5.96	5.72	5.77	388671
1998-08-21	5.73	5.79	5.51	5.75	1190331
1998-08-24	5.75	5.80	5.46	5.48	474677
1998-08-25	5.61	5.86	5.49	5.51	1168556
1998-08-26	5.48	5.58	5.44	5.51	678630
1998-08-27	5.46	5.46	5.24	5.27	885853
1998-08-28	5.30	5.36	4.60	4.87	1103958
1998-08-31	4.82	4.94	4.27	4.41	1529283
1998-09-01	4.41	4.65	4.39	4.62	1188153
1998-09-02	4.62	5.06	4.62	4.74	794036
1998-09-03	4.68	4.68	4.51	4.51	299395
1998-09-04	4.58	4.60	4.49	4.51	371252
1998-09-08	4.68	4.82	4.68	4.70	504074
1998-09-09	4.74	4.75	4.43	4.48	960610
1998-09-10	4.46	4.46	4.29	4.43	628188
1998-09-11	4.43	4.58	4.41	4.55	517137
1998-09-14	4.65	4.96	4.63	4.93	505526
1998-09-15	5.17	5.22	5.05	5.17	777343
1998-09-16	5.15	5.24	4.96	4.96	763191
1998-09-17	4.75	4.91	4.75	4.80	459799
1998-09-18	4.93	4.94	4.82	4.84	1141700
1998-09-21	4.77	4.77	4.65	4.67	1242224
1998-09-22	4.68	4.70	4.27	4.44	1823964
1998-09-23	4.41	4.56	4.29	4.56	3299901
1998-09-24	4.62	4.80	4.60	4.65	728713
1998-09-25	4.72	4.72	4.51	4.68	762465
1998-09-28	4.68	4.82	4.68	4.72	426413
1998-09-29	4.74	4.74	4.49	4.58	867708
1998-09-30	4.58	4.58	4.20	4.41	1194323
1998-10-01	4.27	4.34	4.17	4.17	484477
1998-10-02	4.20	4.20	3.93	3.98	841941
1998-10-05	3.91	3.91	3.62	3.69	684075
1998-10-06	3.72	3.89	3.65	3.69	819078
1998-10-07	3.69	3.69	3.43	3.51	551253
1998-10-08	3.41	3.43	2.93	3.20	3323491
1998-10-09	3.27	3.39	3.27	3.38	807826
1998-10-12	3.55	3.69	3.38	3.38	757021
1998-10-13	3.46	3.48	3.43	3.44	1279603
1998-10-14	3.39	3.44	3.29	3.34	2693850
1998-10-15	3.34	3.60	3.32	3.58	1327145
1998-10-16	3.65	4.13	3.65	4.10	2453604
1998-10-19	4.08	4.27	3.96	4.27	824159
1998-10-20	4.34	4.94	4.34	4.74	1703116
1998-10-21	4.63	4.72	4.36	4.72	882949
1998-10-22	4.72	4.89	4.56	4.86	491737
1998-10-23	4.86	4.86	4.70	4.72	636536
1998-10-26	4.72	4.82	4.68	4.72	191248
1998-10-27	4.72	4.79	4.68	4.72	611495
1998-10-28	4.68	4.68	4.49	4.51	673552
1998-10-29	4.44	4.55	4.31	4.36	485566
1998-10-30	4.39	4.41	4.37	4.37	332418
1998-11-02	4.41	4.41	4.36	4.41	953714
1998-11-03	4.41	4.82	4.41	4.82	2030820
1998-11-04	4.93	5.10	4.93	5.08	1037546
1998-11-05	5.11	5.20	5.05	5.06	1020127
1998-11-06	5.08	5.08	4.94	4.96	439113
1998-11-09	5.03	5.05	4.93	4.99	580283
1998-11-10	5.03	5.03	4.86	4.96	481937
1998-11-11	4.93	4.94	4.84	4.84	521130
1998-11-12	4.86	4.89	4.77	4.79	226090
1998-11-13	4.86	5.17	4.74	4.79	1029201
1998-11-16	4.86	5.06	4.86	5.06	1070209
1998-11-17	5.03	5.05	4.91	4.96	960610
1998-11-18	4.96	5.03	4.94	5.01	623832
1998-11-19	5.03	5.22	5.03	5.22	1659567
1998-11-20	5.20	5.25	5.18	5.22	624195
1998-11-23	5.25	5.30	5.10	5.22	1068031
1998-11-24	5.15	5.27	5.10	5.27	1441825
1998-11-25	5.27	5.36	5.25	5.30	819078
1998-11-27	5.34	5.37	5.32	5.34	213386
1998-11-30	5.36	5.37	5.17	5.20	848471
1998-12-01	5.17	5.18	5.06	5.11	579920
1998-12-02	5.11	5.36	5.11	5.24	781699
1998-12-03	5.27	5.34	5.22	5.30	483388
1998-12-04	5.34	5.55	5.34	5.55	945369
1998-12-07	5.51	5.72	5.51	5.60	660485
1998-12-08	5.65	5.86	5.63	5.80	970044
1998-12-09	5.94	5.98	5.63	5.65	1495534
1998-12-10	5.63	5.67	5.48	5.67	1213557
1998-12-11	5.65	5.72	5.48	5.72	356734
1998-12-14	5.70	5.89	5.68	5.79	905813
1998-12-15	5.89	5.89	5.55	5.70	761376
1998-12-16	5.77	5.82	5.51	5.56	358549
1998-12-17	5.44	5.58	4.98	5.32	1496986
1998-12-18	4.89	5.24	4.89	5.24	1497349
1998-12-21	5.30	5.68	5.24	5.68	684800
1998-12-22	5.75	5.82	5.44	5.48	842304
1998-12-23	5.44	5.49	5.24	5.25	692423
1998-12-24	5.32	5.46	5.32	5.46	308103
1998-12-28	5.53	5.65	5.44	5.44	423509
1998-12-29	5.51	5.67	5.37	5.61	537460
1998-12-30	5.58	5.84	5.58	5.79	760287
1998-12-31	5.96	6.34	5.86	6.34	825248
1999-01-04	6.34	6.34	6.08	6.15	1901625
1999-01-05	6.06	6.08	5.92	5.94	1449444
1999-01-06	6.01	6.06	5.98	6.04	882949
1999-01-07	6.04	6.04	5.79	5.87	751576
1999-01-08	5.84	6.04	5.79	6.04	1063676
1999-01-11	6.04	6.04	5.86	5.94	482300
1999-01-12	6.06	6.17	6.03	6.04	2122274
1999-01-13	5.86	6.11	5.61	6.11	1035731
1999-01-14	6.11	6.15	5.92	5.92	647059
1999-01-15	5.92	6.03	5.80	5.94	433672
1999-01-19	5.98	6.18	5.92	5.94	673189
1999-01-20	6.08	6.34	5.99	6.06	2363969
1999-01-21	5.89	5.91	5.77	5.77	2873125
1999-01-22	5.75	5.84	5.72	5.79	1309363
1999-01-25	5.72	5.79	5.65	5.77	1753558
1999-01-26	5.77	5.84	5.72	5.75	1492630
1999-01-27	5.72	5.77	5.61	5.61	846656
1999-01-28	5.63	5.68	5.48	5.65	723631
1999-01-29	5.61	5.82	5.51	5.82	971859
1999-02-01	5.89	5.92	5.75	5.80	757021
1999-02-02	5.72	5.73	5.30	5.37	1476300
1999-02-03	5.44	5.48	5.11	5.17	1217909
1999-02-04	5.24	5.36	4.99	4.99	1576825
1999-02-05	5.06	5.20	5.05	5.11	2744655
1999-02-08	5.05	5.22	4.99	5.20	447099
1999-02-09	5.18	5.32	5.15	5.22	378871
1999-02-10	5.22	5.24	5.10	5.10	528752
1999-02-11	5.10	5.20	5.05	5.17	990370
1999-02-12	5.17	5.17	4.98	4.98	533471
1999-02-16	5.03	5.10	4.99	5.06	268909
1999-02-17	5.03	5.10	4.98	4.99	810366
1999-02-18	4.99	4.99	4.89	4.91	863716
1999-02-19	4.91	4.91	4.70	4.72	972948
1999-02-22	4.72	4.72	4.53	4.67	1142789
1999-02-23	4.74	4.79	4.56	4.60	860449
1999-02-24	4.67	4.74	4.62	4.62	530567
1999-02-25	4.68	4.74	4.53	4.53	1231702
1999-02-26	4.55	4.62	4.34	4.39	753028
1999-03-01	4.27	4.44	4.20	4.44	1279966
1999-03-02	4.44	4.44	4.27	4.32	999078
1999-03-03	4.34	4.34	4.24	4.31	395201
1999-03-04	4.34	4.34	4.10	4.22	913069
1999-03-05	4.27	4.34	4.08	4.25	1384483
1999-03-08	4.29	4.32	4.25	4.25	823796
1999-03-09	4.24	4.27	4.17	4.20	332055
1999-03-10	4.17	4.37	4.17	4.27	1111940
1999-03-11	4.27	4.49	4.25	4.41	802381
1999-03-12	4.41	4.48	4.41	4.44	666656
1999-03-15	4.48	4.60	4.44	4.48	923958
1999-03-16	4.44	4.55	4.44	4.51	717101
1999-03-17	4.53	4.58	4.53	4.56	654318
1999-03-18	4.60	4.67	4.58	4.63	374879
1999-03-19	4.79	4.79	4.58	4.60	1043353
1999-03-22	4.60	4.60	4.55	4.55	560324
1999-03-23	4.51	4.56	4.39	4.39	656859
1999-03-24	4.39	4.39	4.31	4.36	288869
1999-03-25	4.41	4.51	4.37	4.46	1723802
1999-03-26	4.48	4.51	4.43	4.51	525486
1999-03-29	4.48	4.62	4.41	4.43	984926
1999-03-30	4.44	4.67	4.41	4.58	708753
1999-03-31	4.65	4.65	4.46	4.62	1629085
1999-04-01	4.62	4.68	4.58	4.58	968233
1999-04-05	4.74	4.74	4.48	4.62	1063676
1999-04-06	4.60	4.67	4.56	4.62	471777
1999-04-07	4.58	4.58	4.46	4.51	672100
1999-04-08	4.48	4.58	4.39	4.53	808189
1999-04-09	4.58	4.65	4.44	4.62	646333
1999-04-12	4.60	4.63	4.46	4.46	702219
1999-04-13	4.46	4.55	4.41	4.43	1456340
1999-04-14	4.49	5.01	4.48	4.98	2270337
1999-04-15	5.06	5.48	5.01	5.17	1832675
1999-04-16	5.18	5.22	5.05	5.10	1303192
1999-04-19	5.08	5.20	5.08	5.10	2014853
1999-04-20	5.22	5.36	5.03	5.06	608954
1999-04-21	5.10	5.27	5.06	5.24	1863520
1999-04-22	5.29	5.30	5.08	5.11	471777
1999-04-23	5.11	5.24	5.05	5.15	644881
1999-04-26	5.18	5.20	4.93	4.94	929402
1999-04-27	4.94	5.10	4.94	5.06	512422
1999-04-28	5.03	5.20	5.01	5.15	468147
1999-04-29	5.17	5.30	5.13	5.25	999804
1999-04-30	5.25	5.41	5.25	5.34	1172912
1999-05-03	5.29	5.42	5.22	5.34	2024650
1999-05-04	5.34	5.42	5.15	5.20	1060772
1999-05-05	5.22	5.24	4.96	5.24	920328
1999-05-06	5.29	5.30	5.18	5.18	469599
1999-05-07	5.13	5.30	5.10	5.25	469599
1999-05-10	5.25	5.42	5.25	5.32	715286
1999-05-11	5.34	5.51	5.27	5.34	1673357
1999-05-12	5.41	5.41	5.24	5.37	958796
1999-05-13	5.44	5.46	5.30	5.41	999441
1999-05-14	5.37	5.37	5.13	5.13	793673
1999-05-17	5.13	5.13	4.86	4.96	601695
1999-05-18	4.93	5.06	4.91	4.94	659759
1999-05-19	4.94	4.94	4.72	4.77	1368516
1999-05-20	4.77	4.82	4.72	4.79	976215
1999-05-21	4.80	4.87	4.75	4.80	680448
1999-05-24	4.87	4.93	4.82	4.89	706938
1999-05-25	4.82	4.91	4.77	4.77	349478
1999-05-26	4.82	4.84	4.68	4.74	771173
1999-05-27	4.75	4.75	4.55	4.55	628551
1999-05-28	4.58	4.70	4.55	4.68	1613114
1999-06-01	4.62	4.68	4.58	4.65	526575
1999-06-02	4.58	4.80	4.58	4.75	899642
1999-06-03	4.77	4.96	4.74	4.96	1135892
1999-06-04	4.87	4.96	4.86	4.96	430043
1999-06-07	4.91	4.94	4.82	4.91	501170
1999-06-08	4.96	4.98	4.84	4.92	591172
1999-06-09	4.87	4.87	4.77	4.79	1151863
1999-06-10	4.80	4.80	4.60	4.65	306292
1999-06-11	4.72	4.74	4.60	4.60	385042
1999-06-14	4.56	4.58	4.41	4.43	1350371
1999-06-15	4.34	4.37	4.24	4.27	2569736
1999-06-16	4.41	4.60	4.39	4.60	2201387
1999-06-17	4.62	4.74	4.56	4.72	2091425
1999-06-18	4.68	4.68	4.41	4.49	892020
1999-06-21	4.49	4.67	4.49	4.67	239879
1999-06-22	4.60	4.72	4.53	4.67	1241135
1999-06-23	4.63	4.67	4.51	4.55	221008
1999-06-24	4.58	4.60	4.43	4.43	463792
1999-06-25	4.44	4.53	4.43	4.43	776254
1999-06-28	4.56	4.65	4.51	4.56	548712
1999-06-29	4.56	4.58	4.44	4.44	861175
1999-06-30	4.46	4.58	4.32	4.58	1742310
1999-07-01	4.62	4.77	4.62	4.67	1394646
1999-07-02	4.75	4.82	4.74	4.75	488107
1999-07-06	4.82	4.84	4.68	4.68	467421
1999-07-07	4.68	4.72	4.63	4.68	651052
1999-07-08	4.67	4.80	4.65	4.74	603510
1999-07-09	4.75	4.84	4.67	4.84	808914
1999-07-12	4.82	4.82	4.67	4.68	543268
1999-07-13	4.72	4.74	4.62	4.63	799118
1999-07-14	4.68	4.80	4.67	4.79	729076
1999-07-15	4.80	4.80	4.67	4.70	686978
1999-07-16	4.70	4.74	4.63	4.70	325163
1999-07-19	4.70	4.75	4.65	4.68	380323
1999-07-20	4.70	4.75	4.62	4.63	762102
1999-07-21	4.65	4.67	4.46	4.55	670648
1999-07-22	4.55	4.58	4.41	4.46	992182
1999-07-23	4.48	4.51	4.43	4.43	317903
1999-07-26	4.41	4.41	4.31	4.36	590083
1999-07-27	4.36	4.51	4.36	4.43	917424
1999-07-28	4.44	4.46	4.41	4.44	447825
1999-07-29	4.41	4.48	4.39	4.43	544719
1999-07-30	4.43	4.48	4.41	4.48	275080
1999-08-02	4.46	4.56	4.43	4.51	497178
1999-08-03	4.53	4.58	4.43	4.55	558512
1999-08-04	4.55	4.56	4.48	4.49	523671
1999-08-05	4.49	4.49	4.31	4.34	419154
1999-08-06	4.32	4.39	4.27	4.27	463792
1999-08-09	4.27	4.32	4.18	4.18	542542
1999-08-10	4.20	4.20	4.00	4.05	681900
1999-08-11	4.06	4.08	4.00	4.08	533834
1999-08-12	4.05	4.10	4.01	4.05	189797
1999-08-13	4.08	4.13	4.05	4.05	418428
1999-08-16	4.08	4.08	4.00	4.05	288506
1999-08-17	4.06	4.08	4.01	4.06	348026
1999-08-18	4.03	4.13	4.00	4.08	762828
1999-08-19	4.06	4.08	3.82	3.98	4652092
1999-08-20	4.00	4.06	3.96	4.03	758110
1999-08-23	4.00	4.12	4.00	4.10	273991
1999-08-24	4.06	4.15	4.03	4.13	1058957
1999-08-25	4.10	4.25	4.10	4.12	793673
1999-08-26	4.12	4.18	4.08	4.13	784236
1999-08-27	4.13	4.13	4.10	4.12	545808
1999-08-30	4.10	4.12	4.06	4.08	293588
1999-08-31	4.08	4.10	3.87	4.01	1283233
1999-09-01	4.05	4.08	3.98	4.06	385768
1999-09-02	4.03	4.06	3.96	4.06	377419
1999-09-03	4.10	4.18	4.05	4.15	829237
1999-09-07	4.17	4.17	4.06	4.13	890931
1999-09-08	4.10	4.10	3.96	4.03	646696
1999-09-09	4.03	4.03	3.74	3.91	1316985
1999-09-10	3.94	3.98	3.84	3.86	1326419
1999-09-13	3.86	3.93	3.82	3.86	1138433
1999-09-14	3.89	3.94	3.86	3.91	777706
1999-09-15	3.91	3.98	3.89	3.93	1115570
1999-09-16	3.91	3.96	3.89	3.91	950084
1999-09-17	3.91	3.98	3.89	3.91	879320
1999-09-20	3.93	3.98	3.87	3.91	2036628
1999-09-21	3.87	3.88	3.82	3.86	1042264
1999-09-22	3.86	3.86	3.79	3.79	1850457
1999-09-23	3.81	3.81	3.44	3.50	944280
1999-09-24	3.46	3.60	3.46	3.50	1026297
1999-09-27	3.51	3.55	3.48	3.50	828874
1999-09-28	3.46	3.46	3.34	3.43	631455
1999-09-29	3.39	3.51	3.39	3.50	865164
1999-09-30	3.50	3.58	3.46	3.56	1267629
1999-10-01	3.53	3.53	3.31	3.41	564316
1999-10-04	3.41	3.51	3.36	3.51	326251
1999-10-05	3.51	3.51	3.29	3.31	915972
1999-10-06	3.32	3.36	3.27	3.34	643066
1999-10-07	3.34	3.34	3.29	3.31	224275
1999-10-08	3.31	3.32	3.27	3.31	111047
1999-10-11	3.31	3.41	3.31	3.41	437299
1999-10-12	3.38	3.38	3.24	3.25	500081
1999-10-13	3.27	3.31	3.13	3.19	752302
1999-10-14	3.22	3.22	3.05	3.17	866982
1999-10-15	3.17	3.17	3.01	3.05	1157667
1999-10-18	3.03	3.03	2.91	3.03	924321
1999-10-19	3.05	3.05	2.98	3.03	673915
1999-10-20	3.03	3.03	2.76	2.91	1067669
1999-10-21	2.91	2.93	2.82	2.84	559598
1999-10-22	2.93	3.01	2.91	3.00	763191
1999-10-25	3.00	3.01	2.88	2.98	1217183
1999-10-26	3.01	3.15	3.01	3.07	1452348
1999-10-27	3.07	3.19	3.05	3.17	859360
1999-10-28	3.31	3.34	3.20	3.24	1806908
1999-10-29	3.17	3.34	3.10	3.25	1850094
1999-11-01	3.44	3.69	3.38	3.62	2178161
1999-11-02	3.62	3.89	3.62	3.86	1903077
1999-11-03	3.87	3.87	3.79	3.84	987467
1999-11-04	3.93	3.93	3.77	3.77	1103958
1999-11-05	3.93	4.08	3.93	4.00	1465774
1999-11-08	4.01	4.03	3.91	4.01	958796
1999-11-09	4.08	4.08	3.77	3.77	1115570
1999-11-10	3.81	3.84	3.75	3.75	1052427
1999-11-11	3.81	3.87	3.77	3.81	927221
1999-11-12	3.84	3.86	3.72	3.74	926858
1999-11-15	3.84	3.84	3.74	3.82	1156578
1999-11-16	3.86	4.17	3.84	4.17	1278514
1999-11-17	4.18	4.18	3.98	4.06	746494
1999-11-18	4.06	4.12	4.05	4.10	738513
1999-11-19	4.12	4.17	4.05	4.17	836497
1999-11-22	4.27	4.29	4.10	4.12	710568
1999-11-23	4.13	4.13	3.89	3.94	800570
1999-11-24	3.94	4.03	3.89	3.96	631092
1999-11-26	3.93	4.01	3.93	3.98	183989
1999-11-29	4.05	4.05	3.82	3.86	933028
1999-11-30	3.87	3.89	3.74	3.79	920691
1999-12-01	3.81	3.81	3.69	3.70	911617
1999-12-02	3.72	3.77	3.69	3.77	1162023
1999-12-03	3.89	3.91	3.84	3.91	958070
1999-12-06	3.93	3.98	3.89	3.96	1041538
1999-12-07	3.96	3.96	3.87	3.87	469236
1999-12-08	3.98	4.01	3.74	3.75	641977
1999-12-09	3.89	3.89	3.69	3.69	424598
1999-12-10	3.70	3.70	3.50	3.58	1329323
1999-12-13	3.72	3.72	3.51	3.55	734157
1999-12-14	3.46	3.60	3.43	3.43	869520
1999-12-15	3.43	3.53	3.34	3.53	921417
1999-12-16	3.50	3.55	3.32	3.34	1364161
1999-12-17	3.38	3.38	3.24	3.31	1298840
1999-12-20	3.32	3.44	3.31	3.38	1048072
1999-12-21	3.34	3.43	3.29	3.41	1170008
1999-12-22	3.43	3.43	3.27	3.29	821618
1999-12-23	3.29	3.46	3.27	3.38	1078554
1999-12-27	3.55	3.55	3.44	3.44	1196138
1999-12-28	3.44	3.53	3.44	3.48	762465
1999-12-29	3.48	3.60	3.46	3.56	815811
1999-12-30	3.55	3.86	3.55	3.62	753754
1999-12-31	3.69	3.86	3.67	3.81	271087
2000-01-03	3.81	3.81	3.62	3.65	840126
2000-01-04	3.69	3.69	3.38	3.51	568672
2000-01-05	3.53	3.58	3.50	3.56	502259
2000-01-06	3.55	3.55	3.38	3.38	2483364
2000-01-07	3.41	3.55	3.39	3.50	684800
2000-01-10	3.50	3.56	3.43	3.56	581735
2000-01-11	3.56	3.56	3.32	3.34	2928289
2000-01-12	3.34	3.38	3.29	3.31	1210290
2000-01-13	3.38	3.39	3.29	3.34	1182345
2000-01-14	3.36	3.50	3.27	3.50	971859
2000-01-18	3.34	3.36	3.27	3.32	883312
2000-01-19	3.38	3.38	3.20	3.24	783147
2000-01-20	3.27	3.27	3.13	3.24	1253839
2000-01-21	3.24	3.24	3.12	3.20	1131903
2000-01-24	3.32	3.34	3.17	3.20	1782955
2000-01-25	3.24	3.24	3.00	3.03	1065491
2000-01-26	3.07	3.17	3.07	3.08	1167830
2000-01-27	3.10	3.20	3.10	3.12	1121014
2000-01-28	3.10	3.13	3.07	3.07	1064765
2000-01-31	3.31	3.31	3.13	3.20	1476300
2000-02-01	3.22	3.22	3.12	3.15	1028475
2000-02-02	3.27	3.27	3.15	3.20	1501704
2000-02-03	3.22	3.43	3.22	3.36	2116467
2000-02-04	3.48	3.48	3.32	3.34	895650
2000-02-07	3.41	3.41	3.34	3.39	1001256
2000-02-08	3.39	3.51	3.38	3.41	1261821
2000-02-09	3.56	3.58	3.41	3.43	766091
2000-02-10	3.67	3.67	3.39	3.41	1729610
2000-02-11	3.41	3.41	3.27	3.32	681174
2000-02-14	3.32	3.48	3.32	3.43	874238
2000-02-15	3.44	3.48	3.38	3.43	1095973
2000-02-16	3.44	3.44	3.22	3.22	1053513
2000-02-17	3.36	3.43	3.27	3.27	1070935
2000-02-18	3.22	3.29	3.07	3.27	1752473
2000-02-22	3.27	3.27	3.12	3.24	818715
2000-02-23	3.19	3.24	3.10	3.15	689882
2000-02-24	3.13	3.19	3.07	3.08	626736
2000-02-25	3.15	3.15	3.10	3.10	1208112
2000-02-28	3.10	3.17	3.07	3.12	581372
2000-02-29	3.12	3.13	3.07	3.10	820892
2000-03-01	3.13	3.32	3.13	3.32	1351460
2000-03-02	3.31	3.34	3.29	3.32	978029
2000-03-03	3.32	3.44	3.31	3.34	670648
2000-03-06	3.34	3.36	3.19	3.27	303025
2000-03-07	3.24	3.25	3.12	3.12	831052
2000-03-08	3.10	3.19	3.10	3.15	743594
2000-03-09	3.19	3.29	3.17	3.29	467058
2000-03-10	3.24	3.25	3.15	3.19	473229
2000-03-13	3.13	3.31	3.13	3.19	618754
2000-03-14	3.25	3.25	3.10	3.10	1324241
2000-03-15	3.12	3.44	3.12	3.32	816900
2000-03-16	3.48	3.87	3.48	3.79	3454501
2000-03-17	3.70	3.77	3.65	3.69	958796
2000-03-20	3.70	3.79	3.69	3.72	554879
2000-03-21	3.65	3.70	3.58	3.69	888753
2000-03-22	3.70	3.72	3.53	3.62	964603
2000-03-23	3.63	3.86	3.62	3.75	1295211
2000-03-24	3.79	3.86	3.70	3.70	672463
2000-03-27	3.70	3.72	3.58	3.65	899642
2000-03-28	3.55	3.63	3.51	3.58	596617
2000-03-29	3.58	3.65	3.46	3.51	1022667
2000-03-30	3.50	3.86	3.46	3.69	2905063
2000-03-31	3.58	3.63	3.56	3.60	827422
2000-04-03	3.56	3.70	3.55	3.65	839763
2000-04-04	3.62	3.70	3.44	3.58	1193960
2000-04-05	3.50	3.81	3.48	3.58	1659930
2000-04-06	3.65	3.72	3.58	3.69	523671
2000-04-07	3.70	3.84	3.70	3.74	943918
2000-04-10	3.72	3.84	3.62	3.63	628188
2000-04-11	3.60	3.70	3.58	3.62	408994
2000-04-12	3.62	3.77	3.60	3.70	875327
2000-04-13	3.67	3.77	3.63	3.77	1713276
2000-04-14	3.63	3.67	3.41	3.48	1470493
2000-04-17	3.44	3.44	3.36	3.38	1304644
2000-04-18	3.39	3.56	3.38	3.51	1028475
2000-04-19	3.51	3.53	3.41	3.51	405001
2000-04-20	3.51	3.51	3.36	3.36	611858
2000-04-24	3.41	3.58	3.39	3.53	1028838
2000-04-25	3.55	3.70	3.50	3.60	1022667
2000-04-26	3.60	3.69	3.60	3.63	757021
2000-04-27	3.63	3.67	3.58	3.65	671011
2000-04-28	3.67	3.67	3.48	3.56	565405
2000-05-01	3.63	3.63	3.56	3.58	1172549
2000-05-02	3.58	3.75	3.56	3.62	1048798
2000-05-03	3.63	3.69	3.50	3.53	687704
2000-05-04	3.56	3.63	3.56	3.63	532745
2000-05-05	3.70	3.86	3.63	3.86	2367961
2000-05-08	3.93	3.93	3.74	3.79	830326
2000-05-09	3.75	4.03	3.75	3.91	999441
2000-05-10	3.93	3.96	3.67	3.69	427865
2000-05-11	3.70	3.81	3.67	3.81	457258
2000-05-12	3.77	4.00	3.77	3.94	815448
2000-05-15	3.93	3.96	3.87	3.91	303751
2000-05-16	3.98	4.01	3.91	3.96	500081
2000-05-17	3.94	4.00	3.77	3.82	633996
2000-05-18	3.79	3.82	3.69	3.69	476492
2000-05-19	3.69	3.72	3.55	3.56	779158
2000-05-22	3.48	3.58	3.46	3.53	844841
2000-05-23	3.50	3.60	3.48	3.50	689519
2000-05-24	3.50	3.58	3.48	3.58	545082
2000-05-25	3.56	3.65	3.56	3.62	468873
2000-05-26	3.62	3.62	3.51	3.62	740324
2000-05-30	3.58	3.67	3.58	3.65	353467
2000-05-31	3.62	3.65	3.58	3.60	403913
2000-06-01	3.58	3.67	3.58	3.62	554879
2000-06-02	3.77	3.87	3.74	3.87	857545
2000-06-05	3.86	3.87	3.72	3.77	386131
2000-06-06	3.77	3.84	3.77	3.81	284154
2000-06-07	3.75	3.77	3.70	3.77	382138
2000-06-08	3.75	3.77	3.75	3.75	333870
2000-06-09	3.79	3.82	3.75	3.79	124113
2000-06-12	3.79	3.84	3.63	3.65	774803
2000-06-13	3.62	3.72	3.62	3.72	445647
2000-06-14	3.75	3.77	3.72	3.74	282339
2000-06-15	3.67	3.72	3.62	3.67	741776
2000-06-16	3.70	3.81	3.67	3.79	830689
2000-06-19	3.79	3.81	3.72	3.79	271087
2000-06-20	3.79	3.79	3.67	3.69	445284
2000-06-21	3.77	3.77	3.69	3.72	786414
2000-06-22	3.74	3.74	3.65	3.65	393386
2000-06-23	3.63	3.65	3.58	3.62	747583
2000-06-26	3.65	3.72	3.65	3.69	321896
2000-06-27	3.69	3.84	3.67	3.81	471777
2000-06-28	3.81	3.82	3.77	3.77	399194
2000-06-29	3.75	3.96	3.75	3.86	682623
2000-06-30	3.91	4.00	3.74	3.74	1820697
2000-07-03	3.79	3.94	3.79	3.93	236612
2000-07-05	3.94	4.08	3.91	4.06	1027023
2000-07-06	4.08	4.15	4.08	4.13	870245
2000-07-07	4.15	4.20	4.05	4.10	645607
2000-07-10	4.01	4.13	3.89	4.12	1103595
2000-07-11	3.98	4.03	3.93	3.96	533471
2000-07-12	3.98	4.10	3.96	4.06	751939
2000-07-13	4.06	4.06	3.86	3.93	889116
2000-07-14	3.96	4.03	3.89	3.89	394475
2000-07-17	4.00	4.03	3.93	3.96	415887
2000-07-18	3.94	4.10	3.94	4.00	542179
2000-07-19	4.01	4.12	4.00	4.10	311010
2000-07-20	4.08	4.22	4.08	4.18	672826
2000-07-21	4.25	4.25	4.13	4.22	699682
2000-07-24	4.24	4.25	4.08	4.12	731253
2000-07-25	4.15	4.18	4.06	4.10	822344
2000-07-26	4.08	4.31	4.08	4.29	847745
2000-07-27	4.37	4.37	4.34	4.34	628551
2000-07-28	4.36	4.36	4.20	4.22	878231
2000-07-31	4.18	4.27	4.18	4.27	584276
2000-08-01	4.27	4.37	4.22	4.37	328429
2000-08-02	4.34	4.39	4.34	4.37	377419
2000-08-03	4.37	4.48	4.32	4.46	601695
2000-08-04	4.46	4.53	4.44	4.53	466332
2000-08-07	4.60	5.01	4.56	5.01	1957152
2000-08-08	4.96	5.39	4.96	5.29	3180506
2000-08-09	5.30	5.39	5.06	5.06	1516946
2000-08-10	5.06	5.06	4.86	4.96	675004
2000-08-11	4.99	5.24	4.99	5.24	858634
2000-08-14	5.22	5.29	5.13	5.17	484477
2000-08-15	5.15	5.17	4.99	4.99	618754
2000-08-16	5.03	5.03	4.93	4.99	479033
2000-08-17	5.05	5.10	4.87	4.98	436573
2000-08-18	4.96	4.98	4.80	4.86	618754
2000-08-21	4.91	4.96	4.89	4.94	399194
2000-08-22	4.94	4.94	4.86	4.86	249676
2000-08-23	4.86	4.89	4.74	4.80	273265
2000-08-24	4.87	4.89	4.67	4.70	770084
2000-08-25	4.55	4.74	4.55	4.68	883675
2000-08-28	4.75	4.99	4.68	4.99	918150
2000-08-29	4.98	5.25	4.98	5.24	1173997
2000-08-30	5.24	5.36	5.15	5.34	1395009
2000-08-31	5.37	5.58	5.37	5.41	1813078
2000-09-01	5.51	5.51	5.37	5.44	940288
2000-09-05	5.30	5.42	5.30	5.39	489922
2000-09-06	5.41	5.49	5.41	5.48	311370
2000-09-07	5.48	5.63	5.37	5.63	1179079
2000-09-08	5.63	5.63	5.51	5.61	1122829
2000-09-11	5.58	5.70	5.58	5.70	727624
2000-09-12	5.79	5.79	5.44	5.46	2106667
2000-09-13	5.68	5.68	5.48	5.49	897465
2000-09-14	5.52	5.74	5.52	5.63	812346
2000-09-15	5.44	5.52	5.29	5.33	1611380
2000-09-18	5.33	5.33	4.88	5.05	1326059
2000-09-19	5.11	5.11	4.84	4.94	960501
2000-09-20	4.92	5.07	4.88	4.96	946186
2000-09-21	4.96	4.96	4.69	4.94	965829
2000-09-22	4.81	4.84	4.67	4.77	1099665
2000-09-25	4.79	5.14	4.79	5.03	1581084
2000-09-26	5.05	5.07	4.82	4.84	999452
2000-09-27	4.81	4.90	4.81	4.84	871943
2000-09-28	4.92	5.11	4.77	5.07	839316
2000-09-29	5.09	5.26	4.99	5.16	1074364
2000-10-02	5.26	5.26	4.92	5.01	699816
2000-10-03	5.29	5.41	5.16	5.22	1852755
2000-10-04	5.43	5.50	5.29	5.44	965829
2000-10-05	5.41	5.41	5.28	5.33	1538803
2000-10-06	5.35	5.48	5.35	5.35	1094670
2000-10-09	5.35	5.56	5.35	5.48	931204
2000-10-10	5.74	5.74	5.39	5.39	1768856
2000-10-11	5.18	5.37	5.18	5.24	997125
2000-10-12	5.28	5.28	4.90	4.97	774394
2000-10-13	4.86	5.18	4.84	5.18	1003448
2000-10-16	5.18	5.20	5.11	5.14	1155266
2000-10-17	5.11	5.16	4.99	5.05	562317
2000-10-18	4.96	4.96	4.58	4.82	1135623
2000-10-19	4.82	5.14	4.82	4.96	732110
2000-10-20	4.94	4.96	4.82	4.82	737438
2000-10-23	4.96	4.96	4.69	4.86	1042736
2000-10-24	4.81	5.11	4.81	5.09	922546
2000-10-25	5.07	5.07	4.92	5.01	566979
2000-10-26	5.01	5.12	5.01	5.11	608261
2000-10-27	5.03	5.26	5.03	5.24	763738
2000-10-30	5.14	5.44	5.12	5.35	695823
2000-10-31	5.41	5.61	5.35	5.56	1003448
2000-11-01	5.61	5.69	5.48	5.48	1456235
2000-11-02	5.63	5.86	5.56	5.86	918220
2000-11-03	6.01	6.01	5.71	5.84	782716
2000-11-06	5.89	5.91	5.78	5.84	823002
2000-11-07	5.82	5.93	5.71	5.78	578297
2000-11-08	5.82	5.89	5.71	5.73	618913
2000-11-09	5.73	5.78	5.56	5.78	424152
2000-11-10	5.82	5.93	5.56	5.56	587621
2000-11-13	5.63	5.69	5.46	5.56	966828
2000-11-14	5.52	5.69	5.52	5.59	2106448
2000-11-15	5.58	5.67	5.48	5.65	1744553
2000-11-16	5.63	5.78	5.52	5.54	1370338
2000-11-17	5.65	5.78	5.63	5.69	1691949
2000-11-20	5.71	5.71	5.41	5.59	1267797
2000-11-21	5.59	5.59	5.44	5.46	834654
2000-11-22	5.43	5.52	5.43	5.50	751088
2000-11-24	5.58	5.74	5.48	5.74	436136
2000-11-27	5.86	5.93	5.71	5.86	848637
2000-11-28	5.84	5.89	5.82	5.82	1236498
2000-11-29	5.76	5.99	5.74	5.80	1306748
2000-11-30	5.78	5.78	5.50	5.58	1465889
2000-12-01	5.61	5.69	5.50	5.65	864950
2000-12-04	5.73	5.73	5.54	5.58	1443252
2000-12-05	5.63	6.03	5.63	6.03	2442704
2000-12-06	6.01	6.31	5.88	6.12	3231418
2000-12-07	6.33	6.74	6.27	6.66	4200245
2000-12-08	6.78	7.53	6.76	7.36	5715075
2000-12-11	7.53	7.57	7.36	7.38	2963743
2000-12-12	7.36	7.38	7.08	7.08	1470551
2000-12-13	7.21	7.32	6.93	7.11	1333714
2000-12-14	7.13	7.19	6.61	6.70	1878722
2000-12-15	6.70	7.00	6.63	6.95	1549788
2000-12-18	7.17	7.32	7.06	7.08	1721247
2000-12-19	7.21	7.34	6.95	6.96	1028087
2000-12-20	6.89	7.02	6.63	6.63	1279782
2000-12-21	6.48	6.66	6.38	6.53	1705932
2000-12-22	6.48	6.91	6.48	6.80	1001450
2000-12-26	6.85	7.27	6.81	7.23	1111653
2000-12-27	7.47	7.49	7.32	7.47	1766858
2000-12-28	7.47	7.81	7.45	7.75	1455236
2000-12-29	7.72	7.73	7.32	7.34	1220188
2001-01-02	7.81	7.81	7.43	7.64	3022338
2001-01-03	7.58	7.88	7.40	7.88	1902359
2001-01-04	8.00	8.11	7.96	8.02	3228754
2001-01-05	7.96	7.96	7.51	7.57	1931326
2001-01-08	7.57	7.57	7.21	7.25	2615831
2001-01-09	7.28	7.38	7.15	7.19	2150394
2001-01-10	7.19	7.23	7.13	7.19	2201999
2001-01-11	7.19	7.21	6.76	7.04	1518160
2001-01-12	7.19	7.19	6.74	6.93	2713044
2001-01-16	6.89	7.21	6.76	7.11	3002361
2001-01-17	7.19	7.30	7.06	7.06	2842887
2001-01-18	7.23	7.45	7.06	7.28	1723245
2001-01-19	7.36	7.49	6.57	6.59	2873849
2001-01-22	6.61	6.61	6.23	6.36	2493643
2001-01-23	6.44	7.04	6.42	6.98	2421066
2001-01-24	7.02	7.38	6.87	7.00	3052634
2001-01-25	7.02	7.66	7.00	7.28	2381779
2001-01-26	7.25	7.42	6.96	6.96	1338043
2001-01-29	6.70	6.91	6.61	6.61	2465678
2001-01-30	6.94	6.98	6.57	6.97	2432385
2001-01-31	7.09	7.28	6.95	7.07	1533475
2001-02-01	6.83	7.21	6.83	7.15	767401
2001-02-02	7.21	7.28	7.02	7.06	702813
2001-02-05	6.91	7.33	6.91	7.27	1382656
2001-02-06	7.30	7.49	7.19	7.46	1949968
2001-02-07	7.42	7.52	7.37	7.45	1204873
2001-02-08	7.48	7.54	7.14	7.18	1056718
2001-02-09	7.30	7.30	6.84	6.91	1213861
2001-02-12	6.67	7.13	6.61	7.08	2192342
2001-02-13	7.12	7.38	7.08	7.26	1380325
2001-02-14	7.36	7.40	7.19	7.35	927541
2001-02-15	7.35	7.58	7.35	7.36	1483868
2001-02-16	7.39	7.43	7.18	7.36	995793
2001-02-20	7.10	7.19	6.93	6.94	1460228
2001-02-21	6.95	7.15	6.91	6.95	1453904
2001-02-22	6.95	6.96	6.58	6.60	1190554
2001-02-23	6.60	6.67	6.16	6.67	2092795
2001-02-26	7.00	7.00	6.79	6.92	1198879
2001-02-27	6.91	6.91	6.71	6.72	1432929
2001-02-28	6.79	6.89	6.72	6.85	1080022
2001-03-01	6.61	6.85	6.49	6.85	1024757
2001-03-02	6.64	7.05	6.61	6.84	1242492
2001-03-05	6.88	6.98	6.77	6.79	983142
2001-03-06	6.94	7.03	6.85	6.94	1124304
2001-03-07	7.00	7.13	6.92	7.11	1244574
2001-03-08	7.17	7.32	7.10	7.23	1259874
2001-03-09	7.15	7.17	6.85	7.00	638634
2001-03-12	7.08	7.08	6.70	6.73	516546
2001-03-13	6.73	6.83	6.42	6.62	792219
2001-03-14	6.42	6.51	6.23	6.27	697728
2001-03-15	6.45	6.45	6.25	6.30	743025
2001-03-16	6.30	6.30	5.97	6.06	1255974
2001-03-19	6.25	6.45	6.14	6.43	1316268
2001-03-20	6.52	6.88	6.43	6.84	2566842
2001-03-21	6.83	7.07	6.83	6.87	1778820
2001-03-22	6.85	6.95	6.47	6.65	1045095
2001-03-23	6.73	6.93	6.67	6.93	1077492
2001-03-26	6.93	7.08	6.79	6.87	1635135
2001-03-27	7.05	7.07	6.77	6.98	1132086
2001-03-28	6.98	7.08	6.84	7.06	935004
2001-03-29	6.93	7.35	6.90	7.29	1622238
2001-03-30	7.35	7.39	6.99	7.05	1984902
2001-04-02	6.87	7.07	6.77	6.83	1358262
2001-04-03	6.91	6.91	6.75	6.83	1262874
2001-04-04	6.79	6.96	6.73	6.82	616737
2001-04-05	6.83	7.08	6.83	7.06	1133886
2001-04-06	7.13	7.28	6.67	6.85	1365762
2001-04-09	6.85	6.98	6.82	6.90	1162683
2001-04-10	7.00	7.27	6.95	7.17	1112889
2001-04-11	7.18	7.33	6.95	6.95	908307
2001-04-12	7.28	7.30	6.98	7.17	1008798
2001-04-16	7.17	7.33	7.17	7.22	1123686
2001-04-17	7.22	7.25	7.00	7.12	701328
2001-04-18	7.00	7.17	6.58	6.83	5328666
2001-04-19	6.84	7.28	6.84	7.09	1891311
2001-04-20	7.09	7.15	6.92	6.94	1821117
2001-04-23	6.99	7.06	6.83	7.00	1155783
2001-04-24	7.00	7.45	7.00	7.41	1536444
2001-04-25	7.42	7.96	7.27	7.87	3866313
2001-04-26	8.57	8.57	8.08	8.20	3119088
2001-04-27	8.37	8.42	8.12	8.38	1763523
2001-04-30	8.66	8.66	7.95	8.07	2565042
2001-05-01	8.08	8.13	7.67	8.03	1622838
2001-05-02	8.17	8.25	7.75	7.93	1328865
2001-05-03	7.93	7.93	7.25	7.40	8993700
2001-05-04	7.38	7.52	7.03	7.50	5514948
2001-05-07	7.67	7.83	7.66	7.75	4332165
2001-05-08	7.89	7.90	7.71	7.83	1551444
2001-05-09	7.80	7.86	7.66	7.85	953304
2001-05-10	7.83	8.00	7.83	7.99	1032195
2001-05-11	7.80	7.92	7.57	7.66	1292571
2001-05-14	7.60	7.60	6.90	7.44	2669733
2001-05-15	7.67	7.67	7.37	7.53	1847514
2001-05-16	7.41	7.55	7.09	7.42	2746224
2001-05-17	7.42	7.55	7.29	7.42	1890411
2001-05-18	7.42	7.63	7.41	7.56	1163283
2001-05-21	7.54	7.65	7.24	7.42	2156184
2001-05-22	7.41	7.50	7.19	7.42	1237974
2001-05-23	7.38	7.38	7.11	7.22	993201
2001-05-24	7.25	7.44	6.93	7.08	2476251
2001-05-25	7.02	7.02	6.87	6.99	1725426
2001-05-29	6.42	6.78	6.42	6.76	2391060
2001-05-30	6.81	6.86	6.67	6.76	2109087
2001-05-31	6.78	6.92	6.78	6.87	3321567
2001-06-01	6.92	7.47	6.83	7.27	2925606
2001-06-04	7.22	7.34	7.22	7.32	1043295
2001-06-05	7.36	7.38	7.03	7.17	2062593
2001-06-06	7.22	7.22	7.13	7.16	1826517
2001-06-07	7.16	7.47	7.14	7.33	1284471
2001-06-08	7.28	7.46	7.21	7.34	799719
2001-06-11	7.33	7.34	6.96	7.01	1414959
2001-06-12	7.17	7.27	6.92	7.20	1620738
2001-06-13	7.27	7.28	7.10	7.10	643434
2001-06-14	7.07	7.10	6.83	6.91	1240674
2001-06-15	6.88	7.09	6.81	6.85	979101
2001-06-18	6.89	6.99	6.89	6.99	1018698
2001-06-19	7.22	7.27	6.93	6.97	1026195
2001-06-20	7.25	7.60	7.17	7.58	2079990
2001-06-21	7.54	7.95	7.49	7.84	1685529
2001-06-22	7.83	7.87	7.58	7.67	2316966
2001-06-25	8.00	8.05	7.77	7.77	2112687
2001-06-26	7.77	7.92	7.77	7.85	1519047
2001-06-27	7.85	8.07	7.78	7.82	1275471
2001-06-28	7.83	8.00	7.82	7.95	1232577
2001-06-29	7.93	8.08	7.57	7.57	3749025
2001-07-02	7.77	8.16	7.77	8.16	1532247
2001-07-03	8.16	8.42	8.13	8.42	1397259
2001-07-05	8.42	8.42	7.94	8.01	972501
2001-07-06	8.01	8.06	7.83	7.99	659334
2001-07-09	7.99	8.27	7.98	8.20	2374263
2001-07-10	8.27	8.50	8.20	8.48	2762724
2001-07-11	8.45	8.60	8.30	8.56	2908209
2001-07-12	8.65	9.08	8.64	8.93	4302168
2001-07-13	8.93	8.99	8.72	8.74	2047593
2001-07-16	8.78	9.00	8.74	8.78	1721526
2001-07-17	8.77	8.98	8.72	8.89	2223378
2001-07-18	8.78	9.32	8.78	9.28	3290670
2001-07-19	9.89	10.00	9.70	9.93	8284869
2001-07-20	9.93	9.93	9.33	9.49	2035296
2001-07-23	9.53	9.83	9.25	9.37	3276270
2001-07-24	9.37	9.45	8.95	8.95	3560043
2001-07-25	8.97	9.29	8.90	9.17	3775122
2001-07-26	9.17	9.22	8.73	9.00	2707527
2001-07-27	9.03	9.20	8.95	9.08	917007
2001-07-30	9.05	9.08	8.90	8.90	2361063
2001-07-31	8.93	9.34	8.90	9.18	2175681
2001-08-01	9.33	9.58	9.13	9.24	1364862
2001-08-02	9.24	9.24	8.88	9.01	1393059
2001-08-03	9.01	9.05	8.80	8.81	1556844
2001-08-06	8.79	8.79	8.23	8.37	2793921
2001-08-07	8.29	8.37	7.82	8.00	4111089
2001-08-08	7.97	8.44	7.93	7.97	2059293
2001-08-09	8.25	8.29	7.97	8.12	1429956
2001-08-10	8.16	8.17	7.90	8.06	1923708
2001-08-13	7.83	7.90	7.40	7.77	6836916
2001-08-14	7.77	7.94	7.77	7.87	2401860
2001-08-15	7.87	8.00	7.81	7.91	1610238
2001-08-16	8.00	8.16	7.83	8.08	1564644
2001-08-17	8.00	8.05	7.83	7.96	804819
2001-08-20	8.00	8.00	7.82	7.84	1146483
2001-08-21	7.88	8.12	7.78	7.83	1426956
2001-08-22	7.82	7.82	7.47	7.51	1967502
2001-08-23	7.60	8.00	7.50	7.80	1514847
2001-08-24	7.80	8.16	7.70	8.13	1123086
2001-08-27	8.13	8.18	8.00	8.07	1558944
2001-08-28	8.07	8.17	7.94	7.97	1415556
2001-08-29	7.97	8.36	7.93	8.17	1969602
2001-08-30	8.13	8.39	8.11	8.35	1639635
2001-08-31	8.36	8.55	8.24	8.41	793719
2001-09-04	8.60	8.77	8.23	8.67	1636935
2001-09-05	8.59	8.67	8.28	8.33	1309068
2001-09-06	8.27	8.33	8.00	8.20	1411959
2001-09-07	8.12	8.12	7.68	7.82	2081190
2001-09-10	7.50	7.89	7.43	7.59	1718826
2001-09-17	7.00	7.32	6.87	6.88	3161082
2001-09-18	6.88	7.19	6.88	7.08	2054493
2001-09-19	7.07	7.38	6.70	6.76	2481651
2001-09-20	6.68	6.68	6.08	6.28	3114288
2001-09-21	6.07	6.50	5.83	6.50	2743224
2001-09-24	6.50	6.82	6.50	6.70	1891311
2001-09-25	6.70	7.00	6.52	6.80	1368762
2001-09-26	6.89	6.89	6.60	6.73	695328
2001-09-27	6.60	6.88	6.39	6.86	968301
2001-09-28	6.92	7.17	6.78	6.95	1889811
2001-10-01	6.87	6.95	6.62	6.79	1177980
2001-10-02	6.78	7.09	6.78	6.98	913707
2001-10-03	6.93	7.55	6.92	7.46	1862214
2001-10-04	7.49	7.59	7.15	7.29	957204
2001-10-05	7.28	7.35	7.10	7.15	1022898
2001-10-08	7.00	7.25	7.00	7.15	1155183
2001-10-09	7.15	7.30	7.04	7.21	495849
2001-10-10	7.13	7.87	7.13	7.87	2904609
2001-10-11	7.84	8.15	7.84	8.15	2487651
2001-10-12	8.13	8.41	8.01	8.13	3906807
2001-10-15	7.87	8.00	7.61	7.85	1206777
2001-10-16	7.85	8.00	7.56	7.61	1239474
2001-10-17	7.75	7.82	7.28	7.33	2928606
2001-10-18	7.33	7.35	6.94	7.10	1735626
2001-10-19	6.97	7.10	6.84	7.02	1660632
2001-10-22	6.97	7.04	6.85	7.03	1481850
2001-10-23	6.97	6.98	6.77	6.80	4356762
2001-10-24	6.77	7.00	6.72	6.99	1649535
2001-10-25	6.92	7.10	6.80	7.03	1315068
2001-10-26	7.02	7.77	7.00	7.62	2572242
2001-10-29	7.53	7.55	7.12	7.12	2148984
2001-10-30	7.16	7.16	6.84	6.87	1593741
2001-10-31	6.93	7.49	6.93	7.45	1691529
2001-11-01	7.50	7.81	7.34	7.79	2863212
2001-11-02	7.79	7.82	7.57	7.62	1435656
2001-11-05	7.63	7.85	7.63	7.83	2023896
2001-11-06	7.80	7.88	7.62	7.88	961104
2001-11-07	7.81	8.30	7.81	8.27	1869111
2001-11-08	8.30	8.50	8.00	8.06	1639935
2001-11-09	8.03	8.03	7.80	7.92	646734
2001-11-12	7.97	8.25	7.79	8.23	1318668
2001-11-13	8.33	8.66	8.30	8.58	1755723
2001-11-14	8.80	8.82	8.46	8.67	2325666
2001-11-15	8.55	8.55	8.19	8.24	2281272
2001-11-16	8.23	8.39	8.07	8.34	1414659
2001-11-19	8.53	8.53	7.95	8.43	1661832
2001-11-20	8.32	8.32	8.00	8.00	1449753
2001-11-21	8.00	8.28	7.85	8.21	1722426
2001-11-23	8.13	8.48	8.13	8.42	452355
2001-11-26	8.42	8.58	8.33	8.45	1849314
2001-11-27	8.45	8.53	8.16	8.47	1948305
2001-11-28	8.33	8.55	8.33	8.46	1516647
2001-11-29	8.43	8.77	8.33	8.67	1754223
2001-11-30	8.91	9.52	8.91	9.34	6355164
2001-12-03	9.26	9.65	9.20	9.43	3270573
2001-12-04	9.43	9.75	9.33	9.69	2945703
2001-12-05	9.85	10.36	9.85	10.26	6334167
2001-12-06	10.26	10.33	10.15	10.17	3022197
2001-12-07	10.17	10.37	10.13	10.26	2902209
2001-12-10	10.26	10.26	9.92	10.08	1988199
2001-12-11	10.03	10.18	9.99	10.02	1541844
2001-12-12	10.35	10.85	10.20	10.71	4348965
2001-12-13	10.71	11.08	10.43	10.67	4807617
2001-12-14	10.67	11.00	10.52	10.55	4110489
2001-12-17	10.55	10.95	10.51	10.70	3328467
2001-12-18	11.00	11.17	10.62	10.73	3992301
2001-12-19	10.67	11.08	10.67	10.99	3297570
2001-12-20	10.99	11.14	10.70	10.80	1747623
2001-12-21	10.78	10.83	10.50	10.70	1900608
2001-12-24	10.67	10.95	10.64	10.95	1007898
2001-12-26	10.95	11.16	10.95	11.07	1415856
2001-12-27	11.07	11.11	10.87	11.04	1244574
2001-12-28	11.04	11.15	10.90	11.02	1327965
2001-12-31	11.02	11.08	10.77	10.82	1463853
2002-01-02	10.74	10.90	10.53	10.84	2055993
2002-01-03	10.80	10.96	10.48	10.72	1877811
2002-01-04	10.72	10.86	10.34	10.70	2420757
2002-01-07	10.73	10.77	10.57	10.60	2128587
2002-01-08	10.67	10.67	10.30	10.61	2538345
2002-01-09	10.86	11.07	10.67	10.72	2788221
2002-01-10	10.90	10.90	10.38	10.50	1576941
2002-01-11	10.46	10.50	9.92	10.18	4112289
2002-01-14	10.33	10.33	10.01	10.19	1859514
2002-01-15	10.15	10.37	10.13	10.34	2010999
2002-01-16	10.33	10.40	10.14	10.18	824916
2002-01-17	10.19	10.50	10.19	10.48	1280871
2002-01-18	10.33	10.43	10.32	10.41	939804
2002-01-22	10.63	10.86	10.58	10.68	3033597
2002-01-23	10.86	11.15	10.53	11.15	4436556
2002-01-24	11.37	11.75	11.37	11.70	4859514
2002-01-25	11.72	11.93	11.67	11.84	3458052
2002-01-28	12.00	12.30	11.76	12.20	4695429
2002-01-29	12.29	12.48	12.08	12.48	4860414
2002-01-30	12.53	12.53	12.13	12.42	5988000
2002-01-31	12.50	12.60	12.36	12.48	3790419
2002-02-01	12.49	12.49	12.00	12.21	3723828
2002-02-04	12.32	12.66	12.30	12.50	4642635
2002-02-05	12.34	12.42	11.93	12.33	4127286
2002-02-06	12.43	12.47	11.95	12.09	3965001
2002-02-07	11.92	12.18	11.92	11.98	3266973
2002-02-08	11.98	12.20	11.80	12.01	10213977
2002-02-11	12.01	12.14	11.92	12.09	2852415
2002-02-12	12.09	12.27	11.99	12.16	2663733
2002-02-13	12.33	12.42	12.07	12.20	1831317
2002-02-14	12.33	12.57	12.28	12.45	3123888
2002-02-15	12.47	12.53	12.12	12.23	4518147
2002-02-19	12.30	12.49	12.12	12.32	2778321
2002-02-20	12.32	12.43	11.75	12.10	3545943
2002-02-21	12.10	12.47	11.90	12.33	8706027
2002-02-22	12.33	12.33	11.91	12.10	5439354
2002-02-25	12.18	12.46	12.18	12.45	4197480
2002-02-26	12.58	13.33	12.55	13.06	6479352
2002-02-27	13.33	13.35	12.60	13.17	5743824
2002-02-28	13.18	13.46	13.14	13.30	4866111
2002-03-01	13.30	13.53	13.15	13.53	3325767
2002-03-04	13.73	14.27	13.60	13.92	5031096
2002-03-05	13.67	13.88	13.60	13.65	5832315
2002-03-06	13.53	14.23	13.51	14.12	4156083
2002-03-07	14.32	14.34	13.85	14.03	5550045
2002-03-08	14.20	14.33	13.72	13.97	5215578
2002-03-11	13.83	14.27	13.71	14.08	3438555
2002-03-12	14.09	14.47	13.93	14.37	3857613
2002-03-13	14.38	14.58	14.23	14.24	2414457
2002-03-14	14.24	14.33	13.89	13.90	2093490
2002-03-15	13.90	13.90	13.43	13.56	4319268
2002-03-18	13.56	13.75	13.10	13.11	5411757
2002-03-19	13.04	13.56	12.86	13.42	6550143
2002-03-20	13.63	13.67	12.50	12.53	8631336
2002-03-21	12.60	12.76	12.17	12.35	7434756
2002-03-22	12.43	13.06	12.40	13.02	5468151
2002-03-25	13.10	13.23	12.45	12.47	4095189
2002-03-26	12.60	13.33	12.51	13.25	4889511
2002-03-27	13.30	13.33	12.66	12.75	4424856
2002-03-28	12.80	12.91	12.28	12.57	3691731
2002-04-01	12.42	12.42	11.88	12.25	5679330
2002-04-02	12.25	12.33	11.89	12.15	3984801
2002-04-03	12.31	12.69	12.26	12.54	4859814
2002-04-04	12.52	12.60	12.15	12.28	3780522
2002-04-05	12.33	12.47	12.10	12.37	2559942
2002-04-08	11.97	12.36	11.90	12.28	17394060
2002-04-09	12.33	12.57	12.17	12.43	9366561
2002-04-10	12.45	12.56	12.05	12.21	2973650
2002-04-11	12.18	12.27	11.75	11.84	3193040
2002-04-12	11.90	12.20	11.86	12.10	2112694
2002-04-15	12.00	12.41	11.68	12.22	3596220
2002-04-16	12.10	12.15	11.70	12.00	3022848
2002-04-17	12.05	12.33	11.88	11.97	3023448
2002-04-18	12.10	12.10	11.53	11.87	3814608
2002-04-19	11.90	12.20	11.88	12.18	2250886
2002-04-22	12.53	12.56	12.29	12.47	7164042
2002-04-23	12.69	13.22	12.58	12.93	7439428
2002-04-24	13.15	13.18	12.65	12.91	3899004
2002-04-25	12.91	12.92	12.56	12.78	2189890
2002-04-26	12.79	12.90	12.26	12.35	2090494
2002-04-29	12.70	12.77	12.51	12.57	2741262
2002-04-30	12.57	12.91	12.54	12.90	3491224
2002-05-01	12.98	13.20	12.70	13.16	3586420
2002-05-02	13.25	13.40	12.95	13.34	4369782
2002-05-03	13.35	13.52	13.13	13.44	2822658
2002-05-06	13.44	13.60	13.09	13.14	3926604
2002-05-07	13.14	13.27	13.09	13.10	4558972
2002-05-08	13.23	13.30	12.86	13.02	4384180
2002-05-09	13.02	13.15	12.82	12.95	1804910
2002-05-10	12.93	12.93	12.57	12.59	1634718
2002-05-13	12.59	12.73	12.29	12.50	2316284
2002-05-14	12.50	13.13	12.38	13.11	2388880
2002-05-15	13.06	13.10	12.80	12.88	1803110
2002-05-16	12.78	12.80	12.51	12.54	2153092
2002-05-17	12.58	12.89	12.44	12.89	1982300
2002-05-20	12.80	12.99	12.75	12.88	1578520
2002-05-21	12.98	12.98	12.40	12.44	1950702
2002-05-22	12.44	12.55	12.38	12.46	1669116
2002-05-23	12.43	12.68	12.30	12.65	2564872
2002-05-24	12.73	12.98	12.50	12.84	2394280
2002-05-28	12.90	12.97	12.50	12.53	1759712
2002-05-29	12.63	12.73	12.40	12.40	1218938
2002-05-30	12.40	12.44	12.00	12.18	2628268
2002-05-31	12.23	12.39	12.18	12.26	1182540
2002-06-03	12.33	12.33	11.88	11.93	1989700
2002-06-04	11.85	11.85	10.93	11.19	7221238
2002-06-05	11.25	11.90	11.20	11.89	5516724
2002-06-06	11.89	12.43	11.84	12.19	4753162
2002-06-07	12.00	12.55	11.99	12.50	3369632
2002-06-10	12.45	12.65	12.15	12.18	1588320
2002-06-11	12.19	12.58	12.10	12.11	2003100
2002-06-12	12.13	12.33	12.03	12.22	1678916
2002-06-13	12.25	12.25	11.65	11.66	1772510
2002-06-14	11.48	11.86	11.33	11.86	2581870
2002-06-17	11.86	12.33	11.86	12.13	1529324
2002-06-18	12.35	12.55	12.26	12.48	2670466
2002-06-19	12.50	12.99	12.30	12.73	3290234
2002-06-20	12.74	13.26	12.74	13.13	4324784
2002-06-21	13.35	13.55	13.09	13.37	4473176
2002-06-24	13.37	13.58	13.08	13.50	3661616
2002-06-25	13.60	13.75	12.56	12.58	4231588
2002-06-26	12.58	12.73	12.38	12.73	2774460
2002-06-27	12.88	13.03	12.37	12.73	2405480
2002-06-28	12.78	13.18	12.71	13.02	2207890
2002-07-01	13.25	13.43	13.23	13.24	1900104
2002-07-02	13.30	13.35	12.20	12.74	2720864
2002-07-03	12.62	12.72	11.89	12.60	2497074
2002-07-05	12.50	13.05	12.50	13.04	943352
2002-07-08	12.90	12.98	12.67	12.69	1586920
2002-07-09	12.69	13.10	12.45	12.52	1979900
2002-07-10	12.65	12.76	12.34	12.35	1767112
2002-07-11	12.25	12.30	11.38	11.88	3705814
2002-07-12	11.63	11.88	11.41	11.57	2746062
2002-07-15	11.57	11.70	10.93	11.70	3085846
2002-07-16	11.50	11.65	10.90	11.03	4526774
2002-07-17	11.15	11.65	10.53	11.11	5464526
2002-07-18	11.25	11.48	10.92	10.95	4046798
2002-07-19	10.85	10.99	10.40	10.53	3616218
2002-07-22	10.13	10.43	9.76	9.95	7483226
2002-07-23	10.08	10.35	10.02	10.10	4383380
2002-07-24	10.00	10.67	9.70	10.66	4604370
2002-07-25	10.65	11.21	10.13	10.64	3043448
2002-07-26	10.70	10.73	10.41	10.54	1754112
2002-07-29	10.95	11.49	10.82	11.49	3251036
2002-07-30	11.40	11.65	11.05	11.43	1673716
2002-07-31	11.35	11.50	10.93	11.10	3576820
2002-08-01	11.00	11.04	10.53	10.62	3357832
2002-08-02	10.55	10.56	9.61	9.73	4207590
2002-08-05	9.55	9.80	9.33	9.55	4958552
2002-08-06	9.85	10.11	9.80	9.93	3369232
2002-08-07	10.08	10.11	9.72	10.10	3243638
2002-08-08	9.88	10.35	9.73	10.34	2775260
2002-08-09	10.32	10.50	10.05	10.45	1607320
2002-08-12	10.40	10.43	10.10	10.25	1297734
2002-08-13	10.25	10.50	10.18	10.21	1879306
2002-08-14	10.21	10.24	9.95	10.24	3251436
2002-08-15	10.63	10.89	10.40	10.88	3820208
2002-08-16	10.78	11.05	10.60	11.00	2101294
2002-08-19	11.00	11.30	10.98	11.26	2200290
2002-08-20	11.18	11.27	10.81	10.90	1493724
2002-08-21	11.00	11.10	10.53	10.76	1713914
2002-08-22	10.76	11.15	10.71	11.09	1624118
2002-08-23	11.00	11.26	10.81	10.83	1453926
2002-08-26	10.83	11.17	10.70	11.14	1864306
2002-08-27	11.25	11.28	10.75	10.84	1778510
2002-08-28	10.75	10.85	10.60	10.63	1272136
2002-08-29	10.53	10.53	10.33	10.40	1753112
2002-08-30	10.33	10.75	10.33	10.38	1175940
2002-09-03	10.27	10.28	9.83	9.86	2786260
2002-09-04	9.90	10.56	9.90	10.53	3219638
2002-09-05	10.53	10.83	10.43	10.60	2453076
2002-09-06	10.71	10.90	10.47	10.84	1974700
2002-09-09	10.85	11.25	10.70	11.20	2602070
2002-09-10	11.28	11.29	10.86	11.07	1867706
2002-09-11	11.13	11.24	11.03	11.16	1206540
2002-09-12	11.05	11.05	10.69	10.70	1620918
2002-09-13	10.60	11.05	10.55	11.01	1960902
2002-09-16	10.93	11.20	10.79	11.05	1416528
2002-09-17	11.15	11.21	10.90	10.97	2485476
2002-09-18	10.97	11.05	10.38	10.42	3287836
2002-09-19	10.05	10.15	9.63	9.66	3591220
2002-09-20	9.66	10.00	9.66	9.86	2261686
2002-09-23	9.86	10.05	9.60	9.70	1696914
2002-09-24	9.54	9.60	9.30	9.37	2306484
2002-09-25	9.37	9.85	9.34	9.71	4081596
2002-09-26	9.73	10.07	9.70	9.95	2284486
2002-09-27	9.95	10.04	9.50	9.52	2050096
2002-09-30	9.40	9.52	9.15	9.31	1799110
2002-10-01	9.36	9.80	9.03	9.76	2451276
2002-10-02	9.68	9.95	9.44	9.45	1829108
2002-10-03	9.45	9.60	9.09	9.17	1310734
2002-10-04	9.29	9.31	8.60	8.82	2505874
2002-10-07	8.82	8.88	8.28	8.30	3892604
2002-10-08	8.55	8.69	8.30	8.57	4507974
2002-10-09	8.40	8.50	8.02	8.03	2477476
2002-10-10	8.05	8.84	8.02	8.84	3020048
2002-10-11	8.89	9.27	8.89	9.00	3646418
2002-10-14	8.87	9.06	8.85	8.95	1419928
2002-10-15	9.10	9.59	9.10	9.53	2265086
2002-10-16	9.43	9.45	9.03	9.12	1307934
2002-10-17	9.88	9.99	9.75	9.98	3163042
2002-10-18	9.93	10.00	9.63	9.89	1754712
2002-10-21	9.89	10.47	9.73	10.43	2116694
2002-10-22	10.33	10.40	9.95	10.02	1295534
2002-10-23	10.03	10.40	10.00	10.33	1886506
2002-10-24	10.50	10.51	10.03	10.08	2241688
2002-10-25	10.08	10.24	9.91	10.14	1801910
2002-10-28	10.25	10.30	9.70	9.72	1245338
2002-10-29	9.73	9.80	9.56	9.63	2054096
2002-10-30	9.65	9.79	9.35	9.48	2528074
2002-10-31	9.50	9.82	9.50	9.64	1103344
2002-11-01	9.61	9.89	9.57	9.88	1265536
2002-11-04	9.93	10.18	9.78	9.80	1956102
2002-11-05	9.83	9.92	9.66	9.73	2263886
2002-11-06	9.77	10.10	9.62	10.10	2851456
2002-11-07	10.11	10.11	9.05	9.08	4372380
2002-11-08	9.12	9.18	8.63	8.72	3194040
2002-11-11	8.69	8.90	8.53	8.72	2241288
2002-11-12	8.80	9.05	8.48	8.58	5690914
2002-11-13	8.60	9.03	8.50	8.78	2960652
2002-11-14	8.93	9.24	8.88	9.18	4419778
2002-11-15	9.18	9.50	9.10	9.50	2289086
2002-11-18	9.60	9.60	9.13	9.24	2068896
2002-11-19	9.30	9.30	9.00	9.07	2319084
2002-11-20	9.07	9.20	8.88	9.05	5162542
2002-11-21	9.10	9.50	9.10	9.50	3470026
2002-11-22	9.49	9.56	9.30	9.35	1814508
2002-11-25	9.40	9.61	9.34	9.54	2102094
2002-11-26	9.48	9.66	9.22	9.25	2524274
2002-11-27	9.30	9.59	9.30	9.59	2432678
2002-11-29	9.67	9.67	9.50	9.56	432978
2002-12-02	9.60	9.73	9.36	9.53	1400930
2002-12-03	9.35	9.36	8.88	8.91	2441478
2002-12-04	8.90	9.08	8.80	9.00	3014448
2002-12-05	9.05	9.06	8.85	8.88	1597320
2002-12-06	8.83	9.03	8.73	8.92	1775510
2002-12-09	8.92	9.03	8.81	8.82	1621118
2002-12-10	8.82	8.85	8.58	8.61	2197890
2002-12-11	8.63	8.69	8.41	8.56	3535622
2002-12-12	8.60	8.80	8.51	8.71	2351482
2002-12-13	8.70	8.70	8.50	8.53	1386730
2002-12-16	8.57	9.02	8.57	8.98	2447478
2002-12-17	9.00	9.18	8.86	8.87	1722914
2002-12-18	8.95	8.95	8.78	8.85	2021698
2002-12-19	8.85	9.05	8.85	8.99	2341082
2002-12-20	9.08	9.19	9.00	9.07	1615518
2002-12-23	8.93	9.09	8.93	9.00	1394730
2002-12-24	8.99	9.08	8.95	8.95	806160
2002-12-26	9.00	9.13	8.99	9.02	834958
2002-12-27	8.97	9.00	8.68	8.74	1461326
2002-12-30	8.74	8.74	8.45	8.56	2679066
2002-12-31	8.63	8.75	8.50	8.68	1691914
2003-01-02	8.78	9.40	8.57	9.36	4097594
2003-01-03	9.37	9.40	9.15	9.28	2689666
2003-01-06	9.28	9.28	9.08	9.13	2153892
2003-01-07	9.05	9.18	9.05	9.13	2815058
2003-01-08	9.20	9.52	9.18	9.28	4636568
2003-01-09	9.40	9.58	9.40	9.46	2286286
2003-01-10	9.45	9.65	9.36	9.60	1436328
2003-01-13	9.93	9.94	9.63	9.63	3631018
2003-01-14	9.64	9.71	9.57	9.71	1719114
2003-01-15	9.73	9.75	9.63	9.65	1417528
2003-01-16	9.85	10.10	9.66	10.10	4030398
2003-01-17	10.13	10.13	9.85	10.04	2670866
2003-01-21	10.10	10.23	9.85	9.85	2796660
2003-01-22	9.85	9.99	9.78	9.86	2686666
2003-01-23	9.88	9.99	9.78	9.98	3131242
2003-01-24	9.93	9.94	9.80	9.90	2510074
2003-01-27	9.73	9.85	9.50	9.55	2263686
2003-01-28	9.55	9.74	9.48	9.72	1538722
2003-01-29	9.65	9.79	9.42	9.74	1432528
2003-01-30	9.66	9.70	9.40	9.43	2387880
2003-01-31	9.93	9.93	9.39	9.55	1459126
2003-02-03	9.63	9.74	9.57	9.66	1234338
2003-02-04	9.60	9.65	9.53	9.61	1194940
2003-02-05	9.61	9.84	9.59	9.70	1730712
2003-02-06	9.65	9.73	9.36	9.39	1932102
2003-02-07	9.44	9.50	9.17	9.25	1566122
2003-02-10	9.33	9.51	9.30	9.45	2705064
2003-02-11	9.55	9.60	9.45	9.50	2060696
2003-02-12	9.51	9.58	9.23	9.25	976350
2003-02-13	9.25	9.28	8.95	9.10	2549672
2003-02-14	9.13	9.35	9.13	9.15	2200690
2003-02-18	9.50	9.83	9.35	9.70	2023498
2003-02-19	9.58	9.69	9.48	9.53	1156742
2003-02-20	9.53	9.56	9.39	9.43	1108144
2003-02-21	9.50	9.63	9.38	9.58	923954
2003-02-24	9.55	9.55	9.29	9.29	1053546
2003-02-25	9.31	9.49	9.25	9.40	1763112
2003-02-26	9.38	9.49	9.35	9.41	1828308
2003-02-27	9.45	9.49	9.14	9.25	2929854
2003-02-28	9.25	9.28	9.08	9.16	2696064
2003-03-03	9.25	9.36	9.15	9.23	1743512
2003-03-04	9.23	9.23	8.63	8.68	3693014
2003-03-05	8.67	8.69	8.49	8.55	3285636
2003-03-06	8.55	8.65	8.48	8.53	2046298
2003-03-07	8.50	8.83	8.48	8.75	3219238
2003-03-10	8.63	8.67	8.52	8.53	1829508
2003-03-11	8.58	8.75	8.58	8.67	3391630
2003-03-12	8.65	8.80	8.63	8.73	2428878
2003-03-13	8.80	9.20	8.78	9.17	2010898
2003-03-14	9.23	9.42	9.17	9.29	3148042
2003-03-17	9.23	9.50	9.14	9.48	2296484
2003-03-18	9.64	9.64	9.36	9.50	2520274
2003-03-19	9.50	9.69	9.48	9.67	1992900
2003-03-20	9.60	9.90	9.46	9.79	2230888
2003-03-21	9.95	10.13	9.86	10.12	1957502
2003-03-24	9.90	9.91	9.66	9.76	1731912
2003-03-25	9.73	9.95	9.59	9.95	1690314
2003-03-26	9.89	9.89	9.68	9.70	1680916
2003-03-27	9.63	9.78	9.47	9.65	2236688
2003-03-28	9.63	9.74	9.57	9.67	847358
2003-03-31	9.60	9.78	9.44	9.60	2116894
2003-04-01	9.66	9.83	9.48	9.83	1334332
2003-04-02	10.05	10.49	10.05	10.45	4069796
2003-04-03	10.49	10.55	10.38	10.38	2694064
2003-04-04	10.38	10.38	10.15	10.25	1243538
2003-04-07	10.54	10.74	10.50	10.55	2765262
2003-04-08	10.60	10.63	10.43	10.56	1949702
2003-04-09	10.59	10.81	10.51	10.68	2032498
2003-04-10	10.71	10.86	10.63	10.84	898954
2003-04-11	10.97	10.99	10.79	10.87	2055096
2003-04-14	10.87	11.00	10.71	11.00	1497524
2003-04-15	11.00	11.19	10.98	11.19	1636518
2003-04-16	11.20	11.27	11.10	11.15	1809510
2003-04-17	11.20	11.40	11.16	11.30	2047698
2003-04-21	11.40	11.48	11.34	11.48	1576120
2003-04-22	11.43	11.73	11.29	11.70	2893254
2003-04-23	11.73	11.88	11.69	11.82	2771260
2003-04-24	11.82	11.88	11.72	11.81	1628718
2003-04-25	11.73	11.73	11.40	11.42	1911504
2003-04-28	11.45	11.75	11.45	11.72	1770110
2003-04-29	11.75	11.93	11.69	11.75	1214738
2003-04-30	11.76	11.99	11.65	11.85	1654716
2003-05-01	11.88	11.88	11.55	11.65	1966902
2003-05-02	11.65	11.88	11.60	11.81	1903104
2003-05-05	11.82	11.91	11.73	11.83	1556322
2003-05-06	11.84	11.88	11.72	11.77	2286486
2003-05-07	11.70	12.18	11.70	12.06	1919304
2003-05-08	12.01	12.25	11.91	12.20	2942052
2003-05-09	12.17	12.32	12.14	12.32	1849308
2003-05-12	12.35	12.71	12.33	12.65	3436628
2003-05-13	12.55	12.64	12.48	12.62	1599320
2003-05-14	12.65	12.66	12.35	12.44	1443128
2003-05-15	12.49	12.68	12.43	12.68	1302334
2003-05-16	12.68	12.68	12.21	12.25	2375080
2003-05-19	12.18	12.18	11.75	11.89	2550472
2003-05-20	11.91	12.13	11.89	12.03	1649918
2003-05-21	12.03	12.13	11.89	12.00	1554522
2003-05-22	12.00	12.68	11.98	12.60	2794460
2003-05-23	12.60	12.99	12.60	12.85	2847858
2003-05-27	12.90	12.91	12.39	12.67	12504174
2003-05-28	12.75	13.09	12.74	13.08	4431978
2003-05-29	13.49	13.49	12.87	13.00	5082946
2003-05-30	13.08	13.24	13.01	13.15	3604020
2003-06-02	13.30	13.73	13.30	13.55	4447978
2003-06-03	13.65	13.93	13.61	13.84	3506224
2003-06-04	13.95	14.35	13.90	14.29	4201590
2003-06-05	14.30	14.95	14.10	14.85	4705364
2003-06-06	15.22	15.22	14.34	14.34	4687766
2003-06-09	14.40	14.40	13.88	13.97	2535672
2003-06-10	14.08	14.79	14.08	14.71	3364032
2003-06-11	14.85	15.70	14.82	15.61	4410978
2003-06-12	15.75	15.85	14.81	15.46	5872906
2003-06-13	15.46	15.63	15.11	15.20	2522474
2003-06-16	15.30	15.95	15.25	15.92	3644418
2003-06-17	16.13	16.15	15.62	15.62	3629018
2003-06-18	15.77	15.77	15.30	15.53	3522424
2003-06-19	15.53	15.77	15.12	15.55	2969052
2003-06-20	15.55	15.55	14.47	14.55	5988500
2003-06-23	14.60	14.86	14.38	14.65	4041598
2003-06-24	14.55	14.90	14.40	14.82	3311634
2003-06-25	14.90	15.38	14.44	14.45	3656816
2003-06-26	14.58	14.95	14.37	14.82	2622068
2003-06-27	14.88	14.93	14.47	14.53	1456726
2003-06-30	14.52	14.63	14.04	14.05	3209440
2003-07-01	14.06	14.30	13.69	14.28	3101644
2003-07-02	14.28	14.50	14.16	14.43	3148442
2003-07-03	14.38	14.43	14.20	14.23	845358
2003-07-07	14.48	14.85	14.18	14.85	2716664
2003-07-08	14.90	15.28	14.85	15.20	4120194
2003-07-09	15.28	15.30	15.00	15.13	3201440
2003-07-10	15.13	15.16	14.70	14.80	2062696
2003-07-11	14.81	14.99	14.67	14.79	1704514
2003-07-14	14.85	15.36	14.85	15.15	1903704
2003-07-15	15.38	15.45	14.14	14.18	5529524
2003-07-16	14.18	14.38	13.58	14.26	6402880
2003-07-17	14.20	14.30	13.81	14.04	5603120
2003-07-18	14.11	14.29	13.73	14.03	2901054
2003-07-21	14.03	14.21	13.69	13.74	3119644
2003-07-22	13.85	14.12	13.50	14.09	3980200
2003-07-23	14.43	14.48	14.12	14.19	2538272
2003-07-24	14.28	14.52	14.25	14.28	2622068
2003-07-25	14.28	14.45	13.88	14.20	2261286
2003-07-28	14.28	14.28	13.99	14.08	1887506
2003-07-29	14.08	14.30	13.95	13.98	2370280
2003-07-30	14.03	14.31	13.95	14.31	1688116
2003-07-31	14.36	14.39	14.04	14.08	2993250
2003-08-01	14.00	14.18	13.63	13.72	2835258
2003-08-04	13.68	13.78	13.41	13.63	2931452
2003-08-05	13.70	13.77	13.45	13.45	1990900
2003-08-06	13.53	14.05	13.50	13.98	3418028
2003-08-07	14.05	14.09	13.84	14.09	1716314
2003-08-08	14.09	14.68	14.05	14.67	3597020
2003-08-11	14.74	14.74	14.19	14.36	2377680
2003-08-12	14.38	14.58	14.16	14.56	1657916
2003-08-13	14.56	14.56	14.00	14.03	2448078
2003-08-14	14.03	14.25	13.95	14.13	2835058
2003-08-15	14.15	14.40	14.08	14.40	743562
2003-08-18	14.45	14.49	14.26	14.47	1180340
2003-08-19	14.60	15.02	14.56	15.02	2770860
2003-08-20	14.93	15.13	14.90	15.13	2809460
2003-08-21	15.38	15.86	15.18	15.86	4747362
2003-08-22	15.99	15.99	15.30	15.33	2258686
2003-08-25	15.43	15.49	15.21	15.43	1953902
2003-08-26	15.43	15.48	14.92	15.26	2174090
2003-08-27	15.26	15.34	15.04	15.26	1302134
2003-08-28	15.35	15.76	15.30	15.72	1983100
2003-08-29	15.72	15.75	15.47	15.56	1916904
2003-09-02	15.56	15.57	15.41	15.46	1810308
2003-09-03	15.58	15.99	15.39	15.92	2683066
2003-09-04	15.92	16.43	15.73	16.40	4080596
2003-09-05	16.40	16.47	15.81	15.92	2713264
2003-09-08	16.13	16.46	16.01	16.43	2493074
2003-09-09	16.44	16.44	15.85	15.90	2583870
2003-09-10	15.91	15.91	14.63	14.75	5694114
2003-09-11	14.83	15.30	14.83	15.11	2623268
2003-09-12	15.15	15.48	15.00	15.37	2065496
2003-09-15	15.48	15.89	15.48	15.76	2252686
2003-09-16	15.77	16.10	15.72	16.10	2303884
2003-09-17	16.10	16.10	15.60	16.03	2928854
2003-09-18	16.03	16.28	15.80	16.28	1668916
2003-09-19	16.33	16.33	16.16	16.25	2961052
2003-09-22	16.00	16.05	15.60	15.70	2360682
2003-09-23	15.73	15.86	15.63	15.82	1240938
2003-09-24	15.83	16.15	15.66	15.75	1708514
2003-09-25	15.89	15.96	15.61	15.68	1854106
2003-09-26	15.68	15.78	15.51	15.55	1861106
2003-09-29	15.68	15.95	15.68	15.95	1839508
2003-09-30	15.93	16.64	15.78	16.35	3342032
2003-10-01	16.36	17.61	16.30	17.58	6520074
2003-10-02	17.60	17.90	17.46	17.77	4136392
2003-10-03	18.08	18.18	17.45	18.06	5113944
2003-10-06	18.06	18.55	18.05	18.43	2527474
2003-10-07	18.43	18.50	18.15	18.43	2283886
2003-10-08	18.55	18.70	18.31	18.53	2222488
2003-10-09	18.53	18.70	18.40	18.66	1964702
2003-10-10	18.66	18.76	18.43	18.61	1958502
2003-10-13	18.73	19.04	18.72	18.90	2261086
2003-10-14	18.90	19.24	18.71	19.24	3492624
2003-10-15	19.24	19.30	18.43	18.55	3438228
2003-10-16	18.45	18.86	18.44	18.83	2757262
2003-10-17	18.85	18.89	18.52	18.59	1269336
2003-10-20	18.59	19.00	18.59	18.86	1561122
2003-10-21	18.93	18.98	18.60	18.86	1795710
2003-10-22	18.86	18.99	18.53	18.72	1908104
2003-10-23	18.65	19.58	18.63	19.27	3533822
2003-10-24	19.13	19.15	18.63	18.82	3226238
2003-10-27	18.98	19.54	18.95	19.37	2081896
2003-10-28	19.37	19.75	19.20	19.69	2107294
2003-10-29	19.69	20.20	19.56	20.17	2406680
2003-10-30	20.08	20.38	19.85	19.90	2176490
2003-10-31	19.90	20.06	19.78	19.90	1710514
2003-11-03	20.20	20.43	20.08	20.34	2896854
2003-11-04	20.40	20.56	20.21	20.22	1789910
2003-11-05	20.22	21.03	20.04	21.03	3071446
2003-11-06	21.47	21.47	20.91	21.23	2449878
2003-11-07	20.47	20.83	19.75	19.99	5139942
2003-11-10	20.12	20.19	19.56	19.61	3134042
2003-11-11	19.61	20.44	19.45	19.99	2466476
2003-11-12	20.04	20.70	20.04	20.70	2224888
2003-11-13	21.00	21.35	20.53	21.16	4469576
2003-11-14	21.17	21.32	20.60	20.63	2537072
2003-11-17	20.63	20.63	20.01	20.40	3013048
2003-11-18	20.48	20.94	20.48	20.54	2288886
2003-11-19	20.75	20.87	20.25	20.66	3026248
2003-11-20	20.66	21.23	20.63	20.92	2898054
2003-11-21	21.05	21.30	20.98	21.11	3024048
2003-11-24	21.33	21.85	21.30	21.78	3862206
2003-11-25	21.98	22.09	21.54	21.98	2756862
2003-11-26	22.05	22.08	21.58	21.66	2754662
2003-11-28	21.65	21.97	21.65	21.85	1198540
2003-12-01	22.15	22.58	22.12	22.53	2540272
2003-12-02	22.58	22.58	22.03	22.50	3278236
2003-12-03	22.50	22.69	21.92	21.95	3149042
2003-12-04	22.03	22.23	21.70	21.93	1977100
2003-12-05	21.78	22.10	21.75	21.83	1823308
2003-12-08	21.80	22.24	21.79	22.24	2238688
2003-12-09	22.24	22.24	21.10	21.19	2846058
2003-12-10	20.79	20.96	19.31	19.68	8882156
2003-12-11	20.00	20.63	20.00	20.38	5174540
2003-12-12	20.60	20.75	20.34	20.67	2994050
2003-12-15	21.26	21.50	20.47	20.61	4547972
2003-12-16	20.75	21.00	20.05	20.79	3175840
2003-12-17	20.85	21.41	20.70	21.35	3103644
2003-12-18	21.35	22.00	21.30	21.82	4252786
2003-12-19	22.00	22.20	21.86	22.08	3200840
2003-12-22	22.10	22.20	21.95	22.10	1920704
2003-12-23	22.00	22.15	21.76	22.08	2460876
2003-12-24	22.00	22.01	21.66	21.84	858356
2003-12-26	22.10	22.31	21.90	21.93	1002550
2003-12-29	22.35	22.35	22.00	22.31	2906454
2003-12-30	22.30	22.30	21.69	21.85	3081646
2003-12-31	21.88	22.00	21.35	21.63	2630868
2004-01-02	21.73	21.83	20.70	20.79	5452726
2004-01-05	20.79	21.00	19.60	20.34	7423628
2004-01-06	20.33	20.90	20.25	20.72	3969802
2004-01-07	20.76	20.79	20.03	20.65	3519624
2004-01-08	20.13	20.20	18.50	19.88	11857406
2004-01-09	20.08	20.53	20.03	20.13	4754962
2004-01-12	20.15	20.15	19.18	19.50	4010798
2004-01-13	19.58	19.61	18.62	19.32	5401732
2004-01-14	19.58	19.94	19.46	19.70	2970666
2004-01-15	20.07	20.09	19.54	19.96	2302932
2004-01-16	19.99	20.25	19.75	19.99	1969466
2004-01-20	20.40	20.40	19.61	20.04	2177866
2004-01-21	20.70	21.41	20.45	21.38	4592000
2004-01-22	21.94	21.94	20.72	21.44	3726000
2004-01-23	21.79	21.85	21.08	21.42	2650400
2004-01-26	21.86	21.86	21.02	21.61	3824000
2004-01-27	21.71	21.96	21.60	21.79	3320400
2004-01-28	22.13	22.13	20.69	20.81	5286800
2004-01-29	20.81	21.14	20.31	20.73	3604666
2004-01-30	20.78	21.19	20.70	21.08	2178132
2004-02-02	21.08	21.97	21.04	21.56	3573332
2004-02-03	21.83	22.19	21.80	21.90	2279466
2004-02-04	21.86	21.86	21.00	21.09	2981332
2004-02-05	21.09	21.61	20.70	21.49	2283600
2004-02-06	21.64	22.56	21.61	22.50	2495600
2004-02-09	22.50	22.94	22.31	22.58	2913200
2004-02-10	22.65	22.73	22.25	22.41	1556932
2004-02-11	22.41	23.25	22.18	22.91	3848666
2004-02-12	22.98	23.24	22.67	23.09	2187466
2004-02-13	23.18	23.44	22.76	22.84	1785732
2004-02-17	23.44	24.08	23.29	23.54	2997732
2004-02-18	23.25	23.26	22.79	23.09	2134932
2004-02-19	22.69	23.03	22.56	22.88	3059732
2004-02-20	22.84	22.84	22.43	22.61	1866532
2004-02-23	22.64	22.91	22.25	22.32	1769866
2004-02-24	22.37	22.79	22.31	22.51	1426132
2004-02-25	22.65	22.95	21.96	22.85	1952132
2004-02-26	22.52	23.25	22.39	23.21	2997332
2004-02-27	23.21	23.99	23.18	23.84	2112666
2004-03-01	24.00	24.84	24.00	24.65	3167466
2004-03-02	24.68	24.98	24.38	24.67	2813866
2004-03-03	24.67	24.73	24.23	24.70	1451866
2004-03-04	24.70	25.77	24.61	25.70	3936266
2004-03-05	25.70	26.81	25.70	26.39	3847332
2004-03-08	26.39	26.69	25.81	26.10	3300400
2004-03-09	26.25	26.89	26.06	26.24	2715732
2004-03-10	26.25	26.60	25.21	25.41	2894532
2004-03-11	25.05	26.00	25.01	25.44	1973466
2004-03-12	25.54	25.82	25.13	25.78	2129732
2004-03-15	25.78	26.33	25.60	25.86	3232400
2004-03-16	26.25	26.25	25.58	26.02	2847600
2004-03-17	26.02	26.21	25.22	25.92	3054400
2004-03-18	25.92	26.43	25.70	26.36	2240400
2004-03-19	26.36	26.43	25.85	25.85	1315066
2004-03-22	25.85	25.85	25.16	25.35	1809600
2004-03-23	25.43	25.76	24.97	25.61	2402800
2004-03-24	25.76	26.03	25.25	25.32	2301732
2004-03-25	25.64	26.06	25.43	25.84	1746132
2004-03-26	25.88	26.15	25.75	26.09	1265332
2004-03-29	26.29	26.39	25.83	26.06	1812932
2004-03-30	25.97	26.90	25.94	26.79	1990400
2004-03-31	27.19	27.38	26.36	26.57	3307732
2004-04-01	26.96	26.96	26.25	26.54	2177732
2004-04-02	25.97	26.18	25.17	25.30	4552932
2004-04-05	25.30	25.30	24.05	24.39	5942532
2004-04-06	24.39	24.80	24.39	24.55	2814400
2004-04-07	24.64	24.64	24.14	24.29	1669200
2004-04-08	24.75	24.75	23.39	23.94	2020666
2004-04-12	23.95	24.04	23.29	23.48	2970932
2004-04-13	23.48	23.52	22.43	22.92	3825600
2004-04-14	22.46	23.25	22.22	23.18	3470932
2004-04-15	23.81	23.93	23.30	23.49	4177866
2004-04-16	24.00	24.11	23.56	23.83	2358400
2004-04-19	23.93	23.93	23.40	23.79	2180132
2004-04-20	23.70	23.70	22.64	22.66	3855600
2004-04-21	23.26	23.26	22.53	22.95	3055332
2004-04-22	23.50	23.82	23.19	23.76	3584932
2004-04-23	23.70	23.70	22.99	23.00	2101200
2004-04-26	22.94	23.33	22.88	22.90	2288266
2004-04-27	22.88	23.25	22.87	23.08	3928932
2004-04-28	22.95	23.08	22.02	22.28	2182932
2004-04-29	22.16	22.50	21.20	21.60	2982800
2004-04-30	21.60	21.92	21.53	21.60	1964666
2004-05-03	21.71	22.04	21.29	21.86	2218000
2004-05-04	21.86	22.19	21.53	21.63	2161332
2004-05-05	21.75	21.89	21.57	21.80	1462400
2004-05-06	21.64	21.77	21.02	21.26	2282132
2004-05-07	20.86	20.96	19.82	20.20	4391066
2004-05-10	19.50	20.00	18.95	19.18	5798266
2004-05-11	18.47	19.73	18.47	19.55	4250400
2004-05-12	19.20	19.65	18.86	19.62	3854266
2004-05-13	19.46	19.90	19.20	19.82	2724532
2004-05-14	19.85	20.18	19.82	20.08	2261466
2004-05-17	19.85	20.24	19.63	19.93	2624266
2004-05-18	19.94	20.18	19.65	20.02	1708666
2004-05-19	20.03	20.15	19.43	19.46	2440266
2004-05-20	19.58	19.68	19.07	19.27	3369332
2004-05-21	19.31	19.85	19.31	19.61	2105200
2004-05-24	19.99	20.52	19.73	20.48	2445466
2004-05-25	20.48	21.82	20.18	21.79	4147732
2004-05-26	21.68	22.05	21.11	21.45	3468666
2004-05-27	21.56	22.09	21.48	21.95	2162800
2004-05-28	22.03	22.28	21.58	21.68	4989066
2004-06-01	21.72	21.89	21.21	21.65	2255066
2004-06-02	21.90	21.98	21.40	21.71	1793466
2004-06-03	21.60	21.68	21.17	21.17	1597066
2004-06-04	21.72	21.72	21.08	21.48	1579466
2004-06-07	21.98	22.76	21.56	22.70	2719200
2004-06-08	22.39	22.39	21.75	21.96	2524132
2004-06-09	21.96	21.96	21.24	21.25	2765066
2004-06-10	21.50	21.60	21.11	21.20	1535466
2004-06-14	21.21	21.50	20.55	20.73	2174800
2004-06-15	21.30	21.38	20.95	21.09	2409066
2004-06-16	21.09	21.38	20.56	20.69	3200400
2004-06-17	20.78	21.04	20.64	20.92	1708400
2004-06-18	20.93	21.21	20.84	20.96	1739466
2004-06-21	20.99	21.23	20.85	20.85	1446532
2004-06-22	20.93	21.19	20.71	21.00	1700532
2004-06-23	20.96	21.80	20.95	21.80	1903466
2004-06-24	21.89	23.27	21.89	22.07	4819066
2004-06-25	22.16	22.41	21.90	22.28	2857866
2004-06-28	23.03	23.14	21.31	21.37	1928932
2004-06-29	20.92	21.18	20.70	20.96	2579066
2004-06-30	21.00	21.55	20.93	21.30	2721866
2004-07-01	21.29	21.45	20.94	20.97	1986800
2004-07-02	21.26	21.78	21.14	21.17	1997466
2004-07-06	20.98	21.17	20.36	20.55	2260400
2004-07-07	20.48	20.85	20.42	20.53	2294532
2004-07-08	20.44	20.45	19.43	19.50	3759466
2004-07-09	19.55	19.77	19.31	19.40	2562132
2004-07-12	19.43	19.68	19.01	19.54	2389066
2004-07-13	19.54	20.19	19.51	19.98	2117466
2004-07-14	19.88	20.06	19.50	19.51	1607600
2004-07-15	19.58	19.72	19.43	19.69	1700132
2004-07-16	19.99	20.29	19.87	19.91	1454800
2004-07-19	19.97	19.98	19.13	19.52	2198666
2004-07-20	18.98	19.69	18.58	19.69	3591466
2004-07-21	20.10	20.29	19.46	19.51	3059866
2004-07-22	19.51	20.14	19.47	19.99	2002800
2004-07-23	19.97	20.23	19.69	19.94	1644532
2004-07-26	19.93	20.17	19.39	19.72	1924532
2004-07-27	19.99	20.23	19.35	19.93	2132932
2004-07-28	19.88	20.10	19.63	19.93	1405732
2004-07-29	19.95	20.70	19.85	20.64	2469466
2004-07-30	20.66	20.78	20.45	20.72	1555200
2004-08-02	20.44	21.23	20.40	21.08	2522132
2004-08-03	21.08	21.28	20.95	21.14	2404666
2004-08-04	20.89	21.50	20.84	21.43	2529066
2004-08-05	21.74	21.98	21.09	21.09	1797066
2004-08-06	21.10	21.42	21.00	21.12	2427066
2004-08-09	21.12	21.56	21.04	21.14	1549600
2004-08-10	21.14	21.75	21.14	21.75	1410266
2004-08-11	21.71	21.72	21.26	21.60	1642000
2004-08-12	21.58	21.58	21.05	21.17	1203732
2004-08-13	21.17	21.46	21.02	21.20	1124132
2004-08-16	21.21	21.85	21.21	21.85	1450666
2004-08-17	22.50	23.08	22.31	22.64	3108666
2004-08-18	22.64	22.80	22.34	22.60	1593466
2004-08-19	22.50	22.61	22.20	22.43	960400
2004-08-20	22.46	22.79	22.37	22.76	1050800
2004-08-23	22.76	23.43	22.43	23.21	1878266
2004-08-24	23.59	23.63	22.81	23.06	1908800
2004-08-25	23.36	23.42	22.42	22.61	1567866
2004-08-26	22.50	22.91	22.50	22.77	877200
2004-08-27	22.80	23.15	22.58	23.08	1343066
2004-08-30	22.89	23.05	22.54	22.61	1318932
2004-08-31	22.65	23.21	22.61	23.21	1697600
2004-09-01	23.21	23.75	23.21	23.72	1666266
2004-09-02	23.72	23.72	23.57	23.66	1674000
2004-09-03	23.58	23.85	23.51	23.67	1102000
2004-09-07	23.70	24.45	23.66	24.34	2402666
2004-09-08	24.34	24.34	23.75	23.86	2142666
2004-09-09	23.93	24.26	23.64	24.21	2134932
2004-09-10	24.21	24.30	23.94	24.14	846532
2004-09-13	24.11	24.59	24.11	24.55	1211600
2004-09-14	24.61	24.65	24.30	24.57	1116800
2004-09-15	24.35	24.55	24.17	24.38	1085200
2004-09-16	24.38	24.87	24.32	24.68	1098132
2004-09-17	24.60	24.75	24.47	24.60	1424666
2004-09-20	24.57	24.60	24.08	24.09	2023200
2004-09-21	24.23	25.31	24.23	25.31	3407066
2004-09-22	25.20	25.61	25.02	25.48	2948266
2004-09-23	25.35	25.44	24.98	25.12	2013866
2004-09-24	25.27	25.27	24.79	25.11	1444400
2004-09-27	25.04	25.75	24.70	25.35	1919466
2004-09-28	25.36	25.36	24.75	24.75	2020932
2004-09-29	24.75	24.96	24.50	24.52	1664132
2004-09-30	24.68	25.00	24.20	24.83	2214400
2004-10-01	25.22	25.22	24.59	24.71	2995066
2004-10-04	24.83	24.91	23.04	23.18	5175466
2004-10-05	22.58	22.91	22.17	22.67	4789332
2004-10-06	22.80	23.32	22.58	23.27	2467332
2004-10-07	23.27	23.44	21.98	21.98	4151332
2004-10-08	22.31	22.43	21.51	22.01	5113732
2004-10-11	21.94	22.14	21.26	21.47	4274532
2004-10-12	21.38	21.95	21.38	21.86	2993466
2004-10-13	21.71	21.73	20.86	21.17	3437200
2004-10-14	21.17	21.68	21.01	21.46	3028666
2004-10-15	21.46	21.84	21.44	21.58	2106132
2004-10-18	21.58	21.59	20.99	21.44	2832400
2004-10-19	21.45	21.82	21.07	21.24	1953332
2004-10-20	21.00	21.18	20.70	20.81	3097332
2004-10-21	20.99	21.28	20.48	20.93	2565332
2004-10-22	20.87	20.89	20.40	20.71	2994800
2004-10-25	20.63	21.92	20.59	21.91	4089866
2004-10-26	22.12	23.06	22.03	22.47	3649866
2004-10-27	22.52	22.80	21.99	22.62	2942132
2004-10-28	22.56	22.89	22.50	22.67	1172800
2004-10-29	22.61	22.82	22.22	22.50	1742132
2004-11-01	22.69	22.80	22.46	22.72	1867866
2004-11-02	22.82	23.06	22.63	22.88	1972532
2004-11-03	23.25	23.42	23.06	23.39	2595866
2004-11-04	22.50	23.42	22.49	23.36	3000800
2004-11-05	23.36	23.42	22.58	22.85	2273066
2004-11-08	22.95	23.30	22.95	23.25	1912532
2004-11-09	23.62	24.19	23.57	23.82	4785866
2004-11-10	24.53	24.60	23.81	23.85	3968132
2004-11-11	24.19	24.48	24.00	24.28	5532266
2004-11-12	24.71	25.93	24.52	25.85	4426666
2004-11-15	25.91	26.45	25.61	26.23	2466800
2004-11-16	26.06	26.07	25.55	25.97	2425732
2004-11-17	26.25	26.55	25.82	26.26	1920532
2004-11-18	26.26	26.63	26.09	26.38	1972800
2004-11-19	26.29	26.36	25.29	25.76	2629332
2004-11-22	25.99	26.56	25.77	26.56	2187200
2004-11-23	26.51	26.78	26.15	26.78	2073332
2004-11-24	26.63	27.17	26.63	27.11	1732800
2004-11-26	26.96	27.46	26.78	27.08	713332
2004-11-29	27.08	27.08	25.61	26.41	2600400
2004-11-30	26.25	26.79	26.24	26.41	2195866
2004-12-01	26.93	27.26	26.72	27.26	2282532
2004-12-02	27.08	27.08	26.36	26.47	2120800
2004-12-03	27.00	27.41	26.91	27.26	2596400
2004-12-06	27.15	27.64	26.95	27.47	2425066
2004-12-07	27.55	27.71	27.14	27.18	2897600
2004-12-08	27.41	27.46	26.63	26.74	1682266
2004-12-09	27.49	28.40	26.93	28.36	3275200
2004-12-10	28.58	29.95	28.49	29.47	3793866
2004-12-13	29.66	29.66	29.21	29.55	1862800
2004-12-14	29.63	29.88	29.27	29.83	2668266
2004-12-15	30.15	31.41	30.07	31.02	3247732
2004-12-16	31.02	31.02	29.40	29.78	5627600
2004-12-17	29.78	30.30	29.28	29.77	2450532
2004-12-20	30.30	30.30	29.57	29.68	1567066
2004-12-21	29.74	30.03	29.48	29.70	1470800
2004-12-22	30.00	30.65	29.97	30.14	1616932
2004-12-23	30.45	30.49	29.46	29.86	1437732
2004-12-27	30.15	30.15	28.92	29.36	1539866
2004-12-28	29.39	30.02	29.39	29.91	1542532
2004-12-29	29.96	30.17	29.61	29.90	1603866
2004-12-30	29.78	30.32	29.68	30.24	914400
2004-12-31	30.49	30.54	30.12	30.23	1018666
2005-01-03	30.56	30.56	29.16	29.51	2376932
2005-01-04	29.44	29.45	27.49	28.21	3392532
2005-01-05	28.40	28.66	27.44	27.60	3318000
2005-01-06	27.60	28.16	27.50	28.16	3092800
2005-01-07	28.16	28.64	27.68	28.10	2016000
2005-01-10	28.43	29.55	28.33	29.19	2579466
2005-01-11	29.29	29.74	29.16	29.18	3167866
2005-01-12	29.03	29.06	28.43	29.06	2274400
2005-01-13	29.51	30.86	29.30	30.42	3114266
2005-01-14	30.53	30.94	30.12	30.71	3187200
2005-01-18	30.76	30.86	30.42	30.60	2889866
2005-01-19	30.64	31.43	30.56	30.75	3271732
2005-01-20	30.75	30.75	29.35	29.42	3682932
2005-01-21	29.93	29.93	29.09	29.09	2434532
2005-01-24	29.40	29.87	29.24	29.52	3006666
2005-01-25	29.55	29.93	29.33	29.39	2161732
2005-01-26	29.33	29.76	29.25	29.66	2850400
2005-01-27	29.67	29.71	29.02	29.08	2347332
2005-01-28	29.27	29.54	29.03	29.23	2539200
2005-01-31	29.33	29.84	28.58	29.84	2663066
2005-02-01	29.96	30.85	29.96	30.79	2698532
2005-02-02	30.79	30.85	30.16	30.30	1703332
2005-02-03	30.04	31.16	29.91	30.46	2892800
2005-02-04	30.84	32.88	30.84	32.88	5100800
2005-02-07	32.93	33.20	32.45	32.75	2748932
2005-02-08	33.08	33.75	33.08	33.71	3358266
2005-02-09	33.98	34.16	33.01	33.02	2834800
2005-02-10	33.03	33.38	32.48	33.09	2111732
2005-02-11	32.21	32.52	31.57	32.30	4093332
2005-02-14	32.44	32.55	31.56	31.58	2509866
2005-02-15	31.28	31.42	30.45	31.06	5783866
2005-02-16	31.69	31.98	30.93	31.84	3085866
2005-02-17	31.85	32.42	31.63	31.97	2462532
2005-02-18	31.97	31.97	30.89	31.73	2134532
2005-02-22	31.67	31.71	30.33	30.38	2155332
2005-02-23	30.79	31.12	30.12	30.53	2524400
2005-02-24	30.71	32.05	30.59	32.02	2598800
2005-02-25	32.02	33.76	31.69	33.76	3723332
2005-02-28	33.76	33.94	32.25	32.82	3402400
2005-03-01	32.83	33.46	32.82	33.19	3664132
2005-03-02	32.81	32.94	32.29	32.38	1894932
2005-03-03	33.08	33.23	32.36	32.42	2354932
2005-03-04	33.23	34.13	33.02	34.13	2279200
2005-03-07	34.51	34.58	33.68	33.81	2305332
2005-03-08	33.08	33.37	32.63	32.66	2299866
2005-03-09	31.50	31.82	31.09	31.13	4465200
2005-03-10	31.31	31.60	30.21	30.77	4424800
2005-03-11	30.78	31.32	30.51	30.82	2496400
2005-03-14	30.83	30.94	30.19	30.77	2831732
2005-03-15	31.20	31.69	30.56	30.56	3205866
2005-03-16	31.24	31.28	30.35	30.42	2434000
2005-03-17	31.25	31.25	29.77	30.28	2857500
2005-03-18	30.60	30.93	30.12	30.19	2322400
2005-03-21	30.00	30.68	29.57	30.28	1742400
2005-03-22	30.69	31.42	29.77	29.91	3078000
2005-03-23	29.85	29.85	29.05	29.19	2500800
2005-03-24	29.44	30.38	29.42	29.81	2104100
2005-03-28	30.00	30.24	29.30	29.55	1811000
2005-03-29	29.50	29.94	28.85	28.88	2250300
2005-03-30	28.88	29.47	28.82	29.03	2079800
2005-03-31	29.30	29.85	29.17	29.24	2441100
2005-04-01	30.50	30.74	29.75	30.14	3006500
2005-04-04	30.27	30.85	29.76	30.55	2520300
2005-04-05	30.63	31.01	30.27	30.27	2264800
2005-04-06	30.27	30.27	29.31	29.40	2562500
2005-04-07	29.41	30.21	29.40	29.50	2555500
2005-04-08	29.65	29.81	29.08	29.09	2058300
2005-04-11	29.45	29.45	28.65	28.71	2838600
2005-04-12	28.75	30.00	28.41	29.67	4039700
2005-04-13	29.97	29.97	28.93	29.00	2525200
2005-04-14	29.20	29.20	27.50	27.73	2936000
2005-04-15	28.00	28.08	26.83	26.91	2782300
2005-04-18	27.40	27.80	27.10	27.46	3137700
2005-04-19	28.00	29.62	27.64	28.77	4440200
2005-04-20	29.00	29.27	28.50	28.67	4455000
2005-04-21	28.85	29.69	28.75	29.54	3365100
2005-04-22	29.70	30.01	29.04	29.24	2789000
2005-04-25	29.69	30.28	29.53	30.08	2453800
2005-04-26	30.10	31.37	30.08	30.36	3586900
2005-04-27	30.20	30.48	29.90	30.38	2166300
2005-04-28	30.38	30.65	29.50	29.63	2576700
2005-04-29	30.19	30.55	29.42	30.50	2847600
2005-05-02	31.10	31.20	30.30	30.66	2497700
2005-05-03	30.66	30.98	30.37	30.55	2532600
2005-05-04	30.46	30.95	30.09	30.95	3360100
2005-05-05	30.98	31.59	30.71	31.36	3110700
2005-05-06	31.36	32.15	30.97	32.14	2644800
2005-05-09	32.43	32.44	31.85	32.10	1801000
2005-05-10	31.95	32.08	31.30	31.38	1502700
2005-05-11	31.65	31.99	31.21	31.69	1823900
2005-05-12	31.80	32.64	30.57	30.61	2589000
2005-05-13	30.75	30.75	29.56	29.99	2136100
2005-05-16	29.99	31.22	29.99	31.22	2000300
2005-05-17	31.22	31.70	30.62	31.59	1532100
2005-05-18	32.47	33.40	32.47	32.89	3496500
2005-05-19	32.89	33.10	32.49	32.49	2602600
2005-05-20	32.10	32.50	32.04	32.40	1824500
2005-05-23	32.65	33.42	32.65	33.16	1578700
2005-05-24	33.25	33.48	32.80	33.14	1236900
2005-05-25	33.15	33.22	32.75	33.13	1617700
2005-05-26	34.25	34.83	33.85	34.72	2752200
2005-05-27	34.90	34.98	34.17	34.58	1313400
2005-05-31	34.68	34.90	34.35	34.57	1795700
2005-06-01	34.57	35.95	34.20	35.56	2465500
2005-06-02	35.60	35.93	35.35	35.84	1507900
2005-06-03	35.98	35.99	34.99	35.07	1955300
2005-06-06	35.10	35.38	34.76	35.25	1181600
2005-06-07	35.40	35.64	35.00	35.44	1526100
2005-06-08	35.50	35.59	34.20	34.37	1546600
2005-06-09	34.32	35.15	33.94	34.67	1710000
2005-06-10	34.75	35.07	34.01	34.18	1377200
2005-06-13	34.03	34.30	33.67	34.25	1327700
2005-06-14	34.25	34.78	34.24	34.74	1938500
2005-06-15	35.10	36.20	35.00	36.19	2471300
2005-06-16	36.85	37.00	36.30	36.50	2650700
2005-06-17	38.25	39.20	37.16	37.46	5059000
2005-06-20	37.35	37.35	36.39	36.93	2108000
2005-06-21	37.40	37.66	36.95	37.18	2713100
2005-06-22	37.32	37.64	36.58	36.90	2149200
2005-06-23	37.90	38.15	36.70	36.88	3472700
2005-06-24	36.85	36.99	35.65	35.65	3704100
2005-06-27	35.61	36.72	35.50	36.50	3226900
2005-06-28	36.95	37.66	36.90	37.63	2313200
2005-06-29	37.80	37.95	37.27	37.44	2974300
2005-06-30	37.55	38.14	37.46	37.61	2834600
2005-07-01	37.64	37.89	37.11	37.52	22649500
2005-07-05	37.14	37.88	36.94	37.88	3548900
2005-07-06	38.05	38.64	38.00	38.10	3089500
2005-07-07	38.11	40.58	37.78	39.65	5742200
2005-07-08	39.79	40.00	39.44	39.96	3012000
2005-07-11	40.50	41.59	40.19	40.93	2512600
2005-07-12	40.93	41.74	40.88	41.50	2573000
2005-07-13	41.50	41.51	40.92	41.10	1748900
2005-07-14	41.45	41.68	40.01	40.42	2446200
2005-07-15	40.65	41.50	40.56	41.46	1546700
2005-07-18	41.44	41.54	40.98	41.33	1640300
2005-07-19	41.33	41.90	40.94	41.78	2110800
2005-07-20	41.96	42.82	41.58	42.11	3019700
2005-07-21	41.63	41.65	40.54	40.71	4712500
2005-07-22	41.30	41.96	40.89	41.94	2730800
2005-07-25	41.95	42.19	40.42	40.55	2433300
2005-07-26	40.49	40.52	39.55	40.40	4053700
2005-07-27	40.50	41.09	39.77	40.98	2555800
2005-07-28	41.45	42.24	41.22	42.08	2464300
2005-07-29	42.20	42.23	41.00	41.08	1717700
2005-08-01	41.39	41.47	40.01	41.37	2886600
2005-08-02	41.40	41.99	41.12	41.62	1872000
2005-08-03	41.40	41.40	40.65	40.78	1351100
2005-08-04	40.30	41.06	40.03	40.45	2849200
2005-08-05	40.00	40.01	37.27	38.45	6715700
2005-08-08	37.68	38.39	36.09	36.76	5306700
2005-08-09	37.20	37.41	36.22	36.92	3908400
2005-08-10	37.40	37.58	36.41	36.66	2181300
2005-08-11	36.85	37.22	36.30	36.55	2719600
2005-08-12	36.00	36.04	35.35	35.86	3145900
2005-08-15	35.55	36.14	35.21	36.11	3557600
2005-08-16	36.00	36.31	35.55	35.78	2243100
2005-08-17	35.45	35.46	34.75	35.30	3008600
2005-08-18	35.27	35.63	34.90	35.42	2841200
2005-08-19	35.42	35.55	34.76	35.01	2768400
2005-08-22	35.07	35.26	34.50	35.07	2482100
2005-08-23	35.08	35.19	34.20	34.92	2757000
2005-08-24	34.77	36.35	34.47	35.31	3441400
2005-08-25	35.51	36.03	35.09	35.21	3086000
2005-08-26	35.25	35.37	34.23	34.40	3598300
2005-08-29	33.80	34.16	33.34	33.77	3713500
2005-08-30	33.55	34.64	33.54	34.45	2790600
2005-08-31	34.35	36.95	34.35	36.92	5011600
2005-09-01	37.15	37.41	36.55	37.06	3695400
2005-09-02	37.16	37.35	36.45	36.74	1674900
2005-09-06	36.88	38.28	36.88	38.28	2357100
2005-09-07	38.29	38.45	37.99	38.26	2415400
2005-09-08	36.57	37.39	36.35	37.39	4316600
2005-09-09	37.76	38.60	37.74	38.58	2735500
2005-09-12	38.50	38.92	37.88	38.16	2106000
2005-09-13	38.35	38.43	37.87	38.32	1561200
2005-09-14	37.90	38.53	37.53	37.98	1981200
2005-09-15	37.98	38.48	37.59	37.63	2279400
2005-09-16	37.63	37.64	36.12	36.25	3707600
2005-09-19	36.26	36.51	35.08	36.27	3078500
2005-09-20	36.27	36.44	34.28	34.33	3935000
2005-09-21	34.99	35.04	34.06	34.18	3529100
2005-09-22	34.21	35.40	34.17	34.90	2611000
2005-09-23	34.90	35.40	34.30	35.15	1848900
2005-09-26	35.20	36.01	35.19	35.57	2092400
2005-09-27	35.84	36.14	35.03	35.50	2305900
2005-09-28	35.50	35.75	34.26	34.96	2392600
2005-09-29	35.00	35.85	34.79	35.85	3675700
2005-09-30	35.80	36.61	35.77	36.22	2151600
2005-10-03	36.35	37.05	36.35	37.01	3285300
2005-10-04	36.91	36.91	35.12	35.20	2796700
2005-10-05	35.20	35.20	33.57	34.36	3809900
2005-10-06	34.15	34.20	32.05	32.60	4589400
2005-10-07	33.00	33.58	32.77	33.18	2284700
2005-10-10	33.27	33.27	31.37	31.82	3578800
2005-10-11	33.05	33.20	31.50	31.77	6641200
2005-10-12	31.77	31.98	30.95	31.37	3471300
2005-10-13	31.36	31.60	30.72	31.30	4312300
2005-10-14	32.00	32.13	31.33	31.39	3223400
2005-10-17	31.38	31.97	31.03	31.49	2477700
2005-10-18	31.49	31.50	30.15	30.34	3894700
2005-10-19	30.10	32.00	29.45	31.99	5410000
2005-10-20	31.81	31.96	30.30	30.74	4155400
2005-10-21	30.99	31.48	30.71	31.01	2820500
2005-10-24	31.09	31.91	31.09	31.84	2644400
2005-10-25	31.85	31.89	30.64	30.92	2723400
2005-10-26	30.90	30.91	30.04	30.07	3428400
2005-10-27	30.07	30.14	28.78	28.81	4106800
2005-10-28	29.10	29.94	28.96	29.78	2360700
2005-10-31	30.05	30.85	29.89	30.69	2532000
2005-11-01	30.61	31.36	30.23	31.16	3050000
2005-11-02	31.28	33.28	31.12	33.09	4588200
2005-11-03	34.40	34.98	32.94	33.43	6538400
2005-11-04	33.43	33.80	32.90	33.13	3601100
2005-11-07	33.30	34.00	32.83	33.75	2221500
2005-11-08	30.10	31.45	30.10	30.60	7099300
2005-11-09	31.20	31.31	30.42	30.60	2899000
2005-11-10	30.76	32.07	30.49	32.01	2526500
2005-11-11	31.93	32.98	31.92	32.56	2729200
2005-11-14	32.47	32.70	32.01	32.41	1813400
2005-11-15	32.25	32.99	31.91	32.31	2787300
2005-11-16	33.20	33.50	31.86	33.07	4861800
2005-11-17	32.90	35.40	32.86	34.96	4450300
2005-11-18	35.50	35.50	34.50	34.81	3351100
2005-11-21	34.98	36.48	34.85	36.14	3558900
2005-11-22	36.14	37.05	35.45	36.89	4037000
2005-11-23	36.70	37.40	36.50	36.67	2018400
2005-11-25	36.66	36.96	36.43	36.62	829600
2005-11-28	36.52	36.53	35.44	35.57	3582100
2005-11-29	35.76	36.99	35.29	35.50	3487000
2005-11-30	35.65	36.33	35.44	35.44	2574800
2005-12-01	35.96	36.13	35.52	36.01	2177200
2005-12-02	36.07	36.55	35.90	36.52	1629400
2005-12-05	36.52	36.53	35.80	36.32	1260800
2005-12-06	36.45	36.82	36.10	36.40	1616800
2005-12-07	36.39	36.48	34.90	35.06	1825800
2005-12-08	35.10	36.04	34.24	35.81	2518700
2005-12-09	35.81	35.85	35.00	35.44	1330700
2005-12-12	35.69	36.13	35.57	36.09	1644000
2005-12-13	36.02	36.99	35.63	36.81	2510500
2005-12-14	36.91	38.15	36.89	37.94	3016200
2005-12-15	38.25	38.56	37.33	37.54	1647000
2005-12-16	37.87	38.19	37.67	37.81	2398200
2005-12-19	37.80	37.86	36.45	36.57	2065000
2005-12-20	36.90	36.95	36.05	36.40	2351000
2005-12-21	36.49	36.92	36.15	36.64	1505900
2005-12-22	36.78	37.37	36.76	36.85	1412300
2005-12-23	36.82	37.11	35.98	36.21	1461600
2005-12-27	36.21	36.75	36.17	36.26	912900
2005-12-28	36.26	36.59	35.85	36.15	1439500
2005-12-29	36.20	36.90	35.74	36.21	1638600
2005-12-30	35.81	35.93	35.61	35.73	1373600
2006-01-03	36.46	37.12	35.20	36.94	2511000
2006-01-04	36.83	36.84	36.34	36.64	1539000
2006-01-05	36.40	37.98	36.40	37.37	2000400
2006-01-06	36.99	37.27	36.26	37.25	3606600
2006-01-09	37.30	40.10	37.29	39.95	4473500
2006-01-10	40.50	40.50	39.82	40.34	4011700
2006-01-11	40.34	41.66	40.04	41.39	3026700
2006-01-12	41.00	41.01	40.45	40.54	3036600
2006-01-13	40.40	40.76	40.09	40.28	1891400
2006-01-17	39.72	40.28	39.42	39.58	2570200
2006-01-18	39.40	40.43	39.22	40.00	2550100
2006-01-19	40.01	40.09	38.31	38.86	3150600
2006-01-20	38.86	39.10	37.86	38.12	3014200
2006-01-23	38.13	38.24	37.81	37.97	2251200
2006-01-24	37.93	38.30	37.88	38.08	2168800
2006-01-25	38.18	38.18	36.58	37.20	2655300
2006-01-26	37.50	37.99	37.29	37.65	1457200
2006-01-27	37.64	39.07	37.59	38.38	1890000
2006-01-30	38.60	38.77	38.01	38.07	1607700
2006-01-31	37.95	37.96	37.15	37.32	1877600
2006-02-01	37.10	37.19	35.83	36.03	2864900
2006-02-02	36.15	36.19	34.61	35.01	3395000
2006-02-03	34.50	35.72	34.14	35.50	2810300
2006-02-06	35.50	35.66	34.77	34.95	1783600
2006-02-07	34.17	34.64	33.45	33.67	5117200
2006-02-08	33.95	33.95	32.91	33.59	4229900
2006-02-09	33.55	34.33	33.27	33.58	2824700
2006-02-10	33.15	33.22	32.53	32.94	3335900
2006-02-13	32.94	33.01	32.37	32.57	2121400
2006-02-14	32.57	33.25	31.94	33.08	2601500
2006-02-15	33.35	34.55	33.29	33.92	3070700
2006-02-16	34.23	35.49	34.11	35.03	3145300
2006-02-17	35.03	35.31	34.40	34.50	1965600
2006-02-21	34.64	35.19	34.09	35.05	2791700
2006-02-22	35.15	37.10	35.00	36.69	3498400
2006-02-23	37.00	37.00	36.06	36.16	1624700
2006-02-24	36.20	36.24	35.81	36.10	1107700
2006-02-27	35.78	35.94	35.00	35.23	2061200
2006-02-28	35.00	35.28	34.05	34.11	2640000
2006-03-01	34.25	34.31	33.62	33.84	2435000
2006-03-02	33.37	34.30	33.33	33.60	2682200
2006-03-03	33.09	33.41	32.65	32.72	2756100
2006-03-06	32.62	32.83	32.09	32.31	2033100
2006-03-07	31.92	32.00	31.02	31.56	3172900
2006-03-08	31.30	31.43	30.80	31.41	2414500
2006-03-09	31.41	31.67	30.80	31.04	2135600
2006-03-10	31.02	32.10	31.02	31.72	2858300
2006-03-13	31.65	32.21	31.32	31.55	1815400
2006-03-14	32.17	33.90	32.04	33.68	4314700
2006-03-15	32.94	33.92	32.94	33.30	2130100
2006-03-16	33.70	34.57	33.55	33.95	2193000
2006-03-17	34.50	34.94	34.35	34.58	2216300
2006-03-20	34.51	34.55	33.22	33.41	1739100
2006-03-21	33.41	33.41	32.24	32.35	2569300
2006-03-22	32.50	32.82	32.13	32.43	2341900
2006-03-23	32.55	34.08	32.55	33.48	3666600
2006-03-24	33.48	34.17	32.48	33.90	2525700
2006-03-27	33.65	34.44	33.62	33.71	3205900
2006-03-28	34.15	34.40	33.39	33.83	2823400
2006-03-29	33.74	34.60	33.40	33.98	2058300
2006-03-30	33.98	34.15	32.95	33.46	2052500
2006-03-31	33.53	33.66	33.17	33.22	1309100
2006-04-03	33.15	33.95	32.80	33.68	2452600
2006-04-04	33.45	33.86	33.15	33.86	2920900
2006-04-05	33.87	35.27	33.87	35.18	2702900
2006-04-06	35.18	35.19	34.40	34.77	1684900
2006-04-07	34.58	34.95	34.07	34.50	1880500
2006-04-10	34.59	34.87	33.87	34.02	1314400
2006-04-11	35.00	35.00	33.80	34.05	2314500
2006-04-12	34.05	34.10	33.03	33.06	1914500
2006-04-13	32.90	33.19	32.36	33.02	1802700
2006-04-17	33.08	33.51	32.79	33.40	2169500
2006-04-18	33.00	34.49	32.17	34.15	5621800
2006-04-19	34.14	34.15	33.03	33.55	2322800
2006-04-20	33.10	33.33	32.59	33.15	3694400
2006-04-21	33.50	33.50	32.22	32.40	2713100
2006-04-24	32.19	32.23	31.56	31.64	3098100
2006-04-25	31.65	31.74	30.75	30.82	3634700
2006-04-26	30.95	32.17	30.95	31.33	3942300
2006-04-27	30.25	30.69	29.81	30.34	4464500
2006-04-28	30.34	30.75	30.01	30.02	3341900
2006-05-01	30.05	30.50	29.42	29.74	4595600
2006-05-02	29.35	29.57	28.95	29.44	3953700
2006-05-03	29.30	29.59	28.95	29.22	2984300
2006-05-04	29.35	29.47	28.78	28.82	2195700
2006-05-05	29.30	29.94	28.94	29.75	3619900
2006-05-08	29.55	29.94	28.90	29.02	2669300
2006-05-09	29.00	29.15	28.94	29.06	2831600
2006-05-10	29.10	29.97	29.10	29.75	3495500
2006-05-11	29.75	29.75	29.06	29.11	3148200
2006-05-12	28.95	29.14	28.53	29.05	4439100
2006-05-15	28.65	29.10	27.97	28.39	4634600
2006-05-16	28.38	28.60	27.60	27.72	3011800
2006-05-17	27.51	27.82	26.85	26.99	5004500
2006-05-18	27.16	28.33	27.14	27.50	6428700
2006-05-19	27.50	27.75	26.94	27.08	5107000
2006-05-22	26.89	27.00	26.19	26.35	4409900
2006-05-23	27.05	27.46	26.83	27.00	5046800
2006-05-24	27.00	27.77	26.55	27.08	5006800
2006-05-25	27.02	27.68	27.02	27.34	3056600
2006-05-26	27.36	27.66	27.25	27.41	1580800
2006-05-30	27.20	27.20	26.37	26.42	2708200
2006-05-31	26.42	26.67	26.09	26.36	3118000
2006-06-01	26.27	26.85	26.14	26.75	2224100
2006-06-02	26.98	27.18	26.03	26.16	3585500
2006-06-05	26.29	26.29	24.76	24.81	5868700
2006-06-06	24.39	24.39	22.75	23.41	12906600
2006-06-07	23.56	24.02	23.08	23.31	4976200
2006-06-08	23.24	23.58	22.55	23.42	5683900
2006-06-09	23.52	24.04	23.35	23.87	5359700
2006-06-12	23.87	23.98	23.27	23.41	5395300
2006-06-13	23.20	23.84	23.05	23.40	6181500
2006-06-14	23.42	23.87	23.33	23.67	5166400
2006-06-15	23.51	25.02	23.51	24.89	4123800
2006-06-16	24.89	25.13	24.37	24.66	4970700
2006-06-19	24.70	24.95	23.91	24.01	3143200
2006-06-20	24.30	24.43	23.35	23.40	4567200
2006-06-21	23.39	24.42	23.35	24.15	3533500
2006-06-22	24.11	24.12	23.52	23.60	3667100
2006-06-23	23.55	23.92	23.31	23.66	2794000
2006-06-26	23.84	24.71	23.75	24.40	2519300
2006-06-27	24.65	24.65	23.45	23.45	4554900
2006-06-28	23.45	23.67	23.15	23.51	3150300
2006-06-29	23.63	24.29	23.15	24.28	4216000
2006-06-30	24.30	24.36	23.73	23.82	2790900
2006-07-03	24.30	24.30	23.54	23.85	1278200
2006-07-05	23.85	23.85	23.23	23.51	4149900
2006-07-06	23.47	24.04	23.40	23.81	3344700
2006-07-07	23.81	24.40	23.75	23.90	3853400
2006-07-10	23.94	24.10	23.47	23.50	1658900
2006-07-11	23.39	23.40	22.92	23.01	3374300
2006-07-12	23.19	23.25	22.73	22.83	3089700
2006-07-13	22.63	23.25	22.63	22.86	3162200
2006-07-14	20.40	21.32	20.29	21.20	13674900
2006-07-17	21.11	21.42	20.64	20.72	6768300
2006-07-18	20.64	20.84	19.72	20.00	9252300
2006-07-19	20.10	20.90	20.06	20.85	6578000
2006-07-20	20.84	21.00	19.90	20.00	6065000
2006-07-21	20.00	20.11	19.52	20.00	5320500
2006-07-24	20.01	20.42	19.90	20.15	5008700
2006-07-25	20.04	21.50	19.96	21.35	7538400
2006-07-26	21.20	21.33	20.53	21.22	5607000
2006-07-27	21.17	21.65	20.88	21.01	4953100
2006-07-28	21.26	22.06	21.26	21.83	2996000
2006-07-31	21.80	21.81	21.35	21.43	3177300
2006-08-01	21.00	21.20	20.60	21.16	5487700
2006-08-02	21.08	21.82	21.05	21.42	3436000
2006-08-03	21.22	22.90	21.04	22.62	4410000
2006-08-04	22.90	24.35	22.13	22.71	6439500
2006-08-07	22.55	23.18	22.29	22.77	2890700
2006-08-08	22.77	23.15	21.65	21.91	4324100
2006-08-09	21.47	21.85	20.63	20.69	6409200
2006-08-10	20.63	21.03	20.50	20.73	3874900
2006-08-11	20.67	20.74	20.11	20.35	3910500
2006-08-14	20.56	20.72	19.90	20.00	4789100
2006-08-15	20.46	20.99	20.15	20.70	4452300
2006-08-16	21.10	21.89	20.91	21.83	4412100
2006-08-17	21.68	22.34	21.53	21.80	4139800
2006-08-18	21.95	22.00	21.30	21.95	2838700
2006-08-21	21.95	21.96	21.23	21.46	3035100
2006-08-22	21.95	21.99	21.34	21.53	2646300
2006-08-23	21.75	21.79	20.85	21.02	2737700
2006-08-24	21.20	21.51	20.85	21.40	2028500
2006-08-25	21.35	21.52	21.06	21.28	1492300
2006-08-28	21.40	21.99	21.30	21.85	2000700
2006-08-29	21.85	21.96	21.21	21.88	2594300
2006-08-30	21.97	22.10	21.48	21.77	1892100
2006-08-31	21.70	22.19	21.54	21.93	2408400
2006-09-01	22.05	22.17	21.62	22.05	1955100
2006-09-05	22.14	22.28	21.61	21.80	1894300
2006-09-06	21.80	21.80	20.79	21.00	3644700
2006-09-07	20.65	21.63	20.37	21.21	4122000
2006-09-08	21.15	22.08	20.95	22.01	4514500
2006-09-11	21.81	22.59	21.50	22.35	3793800
2006-09-12	22.55	23.86	22.35	23.64	5727500
2006-09-13	23.85	23.85	23.37	23.65	3264100
2006-09-14	23.50	24.05	22.91	23.99	3108200
2006-09-15	24.65	25.24	24.09	24.34	5252900
2006-09-18	24.40	25.00	23.95	24.26	2937100
2006-09-19	24.26	24.69	23.64	24.06	3932600
2006-09-20	24.31	24.39	23.44	23.58	3446900
2006-09-21	23.60	23.91	22.92	23.07	4222600
2006-09-22	23.07	23.77	22.76	23.50	3298200
2006-09-25	23.78	24.50	23.30	24.39	3411800
2006-09-26	24.15	25.10	24.01	24.86	4583300
2006-09-27	25.00	25.43	24.25	24.61	4168100
2006-09-28	24.41	24.74	24.02	24.60	2673500
2006-09-29	24.70	25.06	23.95	23.95	4115400
2006-10-02	23.99	24.79	23.55	24.46	3626900
2006-10-03	24.17	24.29	23.50	23.54	4360600
2006-10-04	23.46	24.28	23.26	23.99	4444200
2006-10-05	24.00	24.30	23.42	23.86	2558700
2006-10-06	23.75	23.77	23.32	23.59	2149500
2006-10-09	23.45	24.15	23.20	23.84	2447300
2006-10-10	24.35	25.24	24.22	24.76	6642500
2006-10-11	24.71	25.00	24.00	24.19	3315900
2006-10-12	24.45	24.93	24.36	24.80	2835700
2006-10-13	24.35	24.44	23.77	23.89	3560400
2006-10-16	23.90	24.22	23.81	24.02	2897800
2006-10-17	23.99	24.04	23.46	23.54	3156900
2006-10-18	24.06	24.14	23.30	23.39	3375200
2006-10-19	23.74	23.84	23.09	23.48	2738200
2006-10-20	23.55	23.55	23.11	23.23	2012000
2006-10-23	23.50	23.60	22.77	23.02	2991300
2006-10-24	23.30	23.74	23.20	23.58	2424700
2006-10-25	23.68	24.22	23.30	23.97	3662400
2006-10-26	24.02	24.60	24.01	24.50	3648500
2006-10-27	24.52	24.52	23.60	23.75	2546400
2006-10-30	23.60	24.00	23.47	23.57	1763700
2006-10-31	23.79	23.79	23.13	23.43	2725900
2006-11-01	23.80	23.86	23.14	23.18	2959300
2006-11-02	23.18	23.42	22.95	23.02	2451100
2006-11-03	23.02	23.26	22.42	22.73	2695600
2006-11-06	23.10	23.17	22.76	22.89	2337900
2006-11-07	22.89	22.90	22.27	22.43	4495400
2006-11-08	22.20	22.38	21.63	22.00	4633100
2006-11-09	22.00	22.00	21.51	21.59	5169700
2006-11-10	21.69	22.51	21.56	22.47	5950000
2006-11-13	22.64	22.93	22.20	22.38	4772100
2006-11-14	23.80	24.64	22.95	24.50	13274200
2006-11-15	24.50	25.36	24.41	24.92	7082100
2006-11-16	24.96	25.54	24.69	24.95	5933800
2006-11-17	24.80	25.26	24.40	25.10	4481900
2006-11-20	25.15	25.25	24.52	24.66	3103200
2006-11-21	24.66	25.10	24.56	24.96	2215800
2006-11-22	25.05	25.82	25.03	25.63	3233600
2006-11-24	25.17	25.90	25.17	25.56	1111400
2006-11-27	25.57	25.81	24.95	25.01	3197300
2006-11-28	25.00	25.45	24.76	24.80	3486000
2006-11-29	24.95	25.60	24.91	25.39	3728300
2006-11-30	25.84	27.04	25.55	26.64	8830700
2006-12-01	26.60	26.94	26.10	26.59	4687000
2006-12-04	26.75	26.75	26.11	26.29	2893700
2006-12-05	26.30	27.10	26.30	26.63	4260700
2006-12-06	27.12	27.81	27.03	27.53	5543100
2006-12-07	27.60	27.70	26.71	27.21	5253300
2006-12-08	27.15	27.56	26.50	26.67	2865700
2006-12-11	26.67	27.12	26.59	26.77	1681000
2006-12-12	26.85	26.87	26.43	26.75	3723200
2006-12-13	26.90	27.30	26.72	26.78	3557000
2006-12-14	26.78	27.15	26.60	26.64	3138800
2006-12-15	27.03	27.30	26.86	27.12	4965900
2006-12-18	27.50	27.51	26.67	26.81	2454500
2006-12-19	26.75	26.86	26.17	26.47	3783400
2006-12-20	26.63	26.69	26.13	26.30	2928500
2006-12-21	26.32	26.42	26.01	26.21	1688400
2006-12-22	26.50	26.75	25.71	25.99	2079600
2006-12-26	25.80	26.23	25.80	26.11	1561900
2006-12-27	26.22	26.61	26.12	26.58	2706900
2006-12-28	26.37	26.91	26.19	26.60	2316400
2006-12-29	26.60	26.95	26.49	26.49	2061100
2007-01-03	26.29	26.71	25.71	26.04	4627000
2007-01-04	26.07	26.58	25.73	25.98	2648400
2007-01-05	26.15	26.25	25.69	25.84	2945700
2007-01-08	25.84	25.88	25.05	25.39	4056200
2007-01-09	25.55	25.75	25.34	25.47	2716300
2007-01-10	25.25	25.62	25.17	25.43	2882100
2007-01-11	25.45	26.07	25.39	25.97	2538500
2007-01-12	25.97	26.54	25.93	26.40	3409200
2007-01-16	26.60	26.74	25.96	26.35	5385700
2007-01-17	26.54	27.25	26.54	26.97	4949800
2007-01-18	27.06	27.36	26.83	27.09	3207300
2007-01-19	27.32	27.70	26.91	27.53	4137800
2007-01-22	27.53	27.62	26.83	27.13	2686000
2007-01-23	27.75	29.38	27.75	28.37	11517700
2007-01-24	28.23	28.85	27.90	28.75	4538400
2007-01-25	28.76	28.96	28.01	29.00	4829700
2007-01-26	28.35	28.50	27.58	27.82	4389500
2007-01-29	27.77	28.19	27.70	27.90	2286600
2007-01-30	28.10	28.28	27.77	27.82	2886600
2007-01-31	27.87	29.18	27.77	29.06	6846000
2007-02-01	29.22	30.31	29.12	29.90	7078000
2007-02-02	29.93	31.13	29.93	30.86	6089300
2007-02-05	30.87	30.90	29.93	30.35	3472300
2007-02-06	30.15	30.25	29.64	29.97	4070800
2007-02-07	30.18	30.18	29.47	29.64	3099200
2007-02-08	29.05	29.20	28.61	28.65	5145500
2007-02-09	28.66	28.80	27.74	28.05	3809600
2007-02-12	28.05	28.33	27.25	27.33	4715348
2007-02-13	27.48	28.10	27.45	27.86	3145991
2007-02-14	27.87	28.53	27.84	28.18	2947734
2007-02-15	28.23	28.55	28.19	28.29	2397600
2007-02-16	28.24	28.28	27.52	28.21	2412700
2007-02-20	28.15	28.70	28.01	28.47	4022300
2007-02-21	28.15	28.36	27.53	28.08	3078200
2007-02-22	28.26	28.26	27.12	27.32	3694200
2007-02-23	27.36	27.46	26.73	27.02	3683400
2007-02-26	27.02	27.26	26.56	26.83	2965955
2007-02-27	26.15	26.33	25.37	25.71	7248700
2007-02-28	25.71	25.84	25.05	25.36	5183100
2007-03-01	25.04	25.83	24.51	25.67	6259201
2007-03-02	25.68	25.77	25.25	25.31	5365400
2007-03-05	24.90	24.91	24.18	24.25	8617400
2007-03-06	24.80	24.98	24.32	24.56	5389500
2007-03-07	24.56	24.99	24.43	24.55	6695300
2007-03-08	24.56	25.07	24.53	24.78	5654800
2007-03-09	24.78	24.99	24.20	24.42	5618900
2007-03-12	24.31	24.35	23.02	23.17	9941200
2007-03-13	22.95	23.05	22.02	22.31	10604700
2007-03-14	22.31	22.99	22.03	22.80	8785400
2007-03-15	22.60	23.30	22.55	22.95	5100500
2007-03-16	23.09	23.38	22.78	22.83	5098495
2007-03-19	22.95	23.32	22.83	22.87	4512700
2007-03-20	22.88	23.07	22.55	22.85	4291472
2007-03-21	22.76	23.88	22.67	23.63	5726700
2007-03-22	24.00	24.12	23.35	23.52	5013000
2007-03-23	23.52	24.07	23.23	23.32	3836650
2007-03-26	23.39	23.43	22.66	22.79	5168300
2007-03-27	22.56	22.57	22.01	22.48	6862660
2007-03-28	22.29	22.29	21.81	22.05	8526500
2007-03-29	22.25	22.39	21.79	22.08	7181450
2007-03-30	22.00	22.34	21.81	22.00	5493600
2007-04-02	22.16	22.20	21.58	21.67	5717200
2007-04-03	21.76	22.20	21.58	21.79	6952300
2007-04-04	21.79	21.81	21.54	21.62	3484000
2007-04-05	21.61	22.08	21.45	22.01	4821379
2007-04-09	22.03	22.09	21.64	22.04	5635600
2007-04-10	22.00	22.16	21.51	21.70	7081630
2007-04-11	21.69	21.70	21.00	21.33	4973822
2007-04-12	21.25	21.96	21.02	21.87	5057528
2007-04-13	21.80	21.97	21.25	21.47	4860096
2007-04-16	21.60	21.92	21.43	21.68	5069965
2007-04-17	21.88	22.60	21.87	22.45	6666690
2007-04-18	22.44	23.49	22.01	23.04	7647018
2007-04-19	22.40	23.60	22.40	22.98	4937716
2007-04-20	23.30	23.52	23.12	23.39	6676544
2007-04-23	23.47	23.53	22.46	22.59	5544138
2007-04-24	22.67	22.77	22.07	22.53	6288838
2007-04-25	22.54	22.84	22.21	22.65	5082390
2007-04-26	22.80	23.60	22.73	23.49	5435016
2007-04-27	23.45	23.49	22.75	22.92	4894500
2007-04-30	22.92	23.00	22.12	22.18	7366414
2007-05-01	22.49	22.90	21.85	22.65	6500059
2007-05-02	22.59	22.88	22.55	22.74	4324610
2007-05-03	22.83	22.98	22.60	22.77	3045711
2007-05-04	22.82	22.86	22.22	22.41	3137227
2007-05-07	22.54	22.68	22.26	22.52	3617000
2007-05-08	22.52	22.63	22.06	22.53	2790600
2007-05-09	22.40	22.65	22.08	22.55	3748393
2007-05-10	22.46	22.47	21.94	22.05	4651539
2007-05-11	22.09	22.87	22.09	22.30	2189000
2007-05-14	22.38	22.47	22.05	22.20	3005840
2007-05-15	22.35	22.37	21.94	22.02	2622907
2007-05-16	22.05	22.18	21.75	22.17	2688090
2007-05-17	22.16	22.70	22.03	22.53	3851599
2007-05-18	22.65	22.65	22.26	22.55	3069250
2007-05-21	22.58	23.08	22.56	22.82	3218005
2007-05-22	22.83	23.90	22.77	23.75	4923343
2007-05-23	23.90	24.49	23.54	23.63	5272574
2007-05-24	23.63	24.35	23.40	23.58	5592722
2007-05-25	23.75	23.90	23.16	23.53	2658142
2007-05-29	23.53	23.79	23.17	23.43	2494800
2007-05-30	23.43	23.54	23.11	23.37	2974011
2007-05-31	23.50	23.63	23.24	23.37	4248200
2007-06-01	23.41	23.57	22.93	22.98	5277220
2007-06-04	23.21	23.38	22.76	23.28	3959400
2007-06-05	23.19	23.25	22.81	22.94	2528010
2007-06-06	22.94	22.94	22.43	22.44	3136775
2007-06-07	22.44	22.44	21.40	21.53	5754183
2007-06-08	21.55	22.01	21.39	21.96	4077074
2007-06-11	21.84	21.88	21.31	21.52	3424505
2007-06-12	21.39	21.50	20.86	21.15	4558522
2007-06-13	21.35	21.45	20.93	21.32	3620232
2007-06-14	21.17	21.49	20.96	21.36	3522161
2007-06-15	21.42	21.73	21.28	21.36	3821600
2007-06-18	21.38	21.55	21.14	21.26	3267400
2007-06-19	21.27	21.41	21.04	21.26	3000200
2007-06-20	21.26	21.35	20.87	21.01	3939500
2007-06-21	20.95	21.28	20.72	21.20	4365242
2007-06-22	21.10	21.18	20.71	20.85	4634556
2007-06-25	20.88	21.08	20.46	20.57	4253092
2007-06-26	20.53	20.77	20.12	20.17	4016100
2007-06-27	20.17	20.60	19.95	20.51	6353260
2007-06-28	20.30	20.44	20.06	20.19	4600156
2007-06-29	20.30	20.32	19.76	19.93	5153576
2007-07-02	19.93	19.93	19.47	19.75	6422331
2007-07-03	19.85	20.00	19.69	19.73	4621582
2007-07-05	19.87	20.02	19.57	19.69	4021600
2007-07-06	19.63	20.28	19.51	20.20	4803268
2007-07-09	20.13	20.28	19.78	19.79	3988032
2007-07-10	19.48	19.51	19.16	19.40	12528453
2007-07-11	19.33	19.70	19.17	19.56	7714300
2007-07-12	19.68	19.97	19.53	19.91	4145832
2007-07-13	19.92	20.75	19.86	20.43	7696704
2007-07-16	20.25	20.41	19.90	20.01	3705746
2007-07-17	19.90	20.03	19.50	19.55	5194248
2007-07-18	19.14	19.39	18.90	19.20	7878126
2007-07-19	19.29	19.63	19.28	19.41	3284860
2007-07-20	19.42	19.44	18.79	19.17	6629800
2007-07-23	19.20	19.28	18.30	18.38	5452700
2007-07-24	18.23	18.34	17.43	17.50	10271400
2007-07-25	17.70	17.79	17.03	17.48	9411700
2007-07-26	16.90	17.38	16.45	17.16	12647100
2007-07-27	17.03	17.56	16.60	16.61	11004700
2007-07-30	16.63	16.84	16.32	16.72	11757200
2007-07-31	16.80	17.16	16.31	16.32	9796900
2007-08-01	16.21	16.47	15.00	16.40	15101905
2007-08-02	16.58	17.28	16.43	17.15	11592900
2007-08-03	17.08	17.15	16.21	16.46	10941101
2007-08-06	16.32	16.89	15.84	16.86	12193800
2007-08-07	16.68	17.72	16.34	17.39	11318300
2007-08-08	17.47	18.94	17.47	18.59	16957600
2007-08-09	18.20	19.10	17.81	18.57	13014100
2007-08-10	18.24	18.30	17.27	17.44	9981200
2007-08-13	17.30	17.66	16.50	16.87	9700800
2007-08-14	16.87	17.00	16.56	16.74	10066300
2007-08-15	16.53	16.53	15.63	15.69	8513715
2007-08-16	15.30	16.89	14.90	15.97	18120700
2007-08-17	16.47	18.24	15.70	16.50	10229100
2007-08-20	16.56	16.72	16.11	16.55	5459100
2007-08-21	16.35	16.66	16.11	16.34	5281400
2007-08-22	16.67	16.96	15.88	16.38	5037400
2007-08-23	16.58	16.97	15.94	16.11	6935700
2007-08-24	16.10	16.26	15.80	16.01	3113500
2007-08-27	16.00	16.25	15.17	15.21	4478500
2007-08-28	15.10	15.12	14.40	14.75	8322800
2007-08-29	14.75	15.06	14.66	15.03	5308600
2007-08-30	14.79	14.95	14.46	14.56	5507500
2007-08-31	15.04	15.44	14.60	15.11	7054000
2007-09-04	14.96	15.56	14.82	15.41	4205966
2007-09-05	15.17	15.21	14.53	14.81	6649200
2007-09-06	14.77	14.95	14.53	14.58	5372500
2007-09-07	14.15	14.28	13.88	14.02	6747900
2007-09-10	14.07	14.15	13.61	13.69	5970300
2007-09-11	13.74	13.99	13.54	13.64	3956900
2007-09-12	13.60	14.05	13.43	13.80	7485000
2007-09-13	13.89	13.98	13.41	13.66	4442100
2007-09-14	13.49	14.40	13.46	14.35	4987400
2007-09-17	14.20	14.63	14.10	14.52	5052200
2007-09-18	14.63	15.50	14.37	15.30	9047400
2007-09-19	15.39	16.64	14.80	15.19	14242300
2007-09-20	15.06	15.10	13.98	14.08	8785200
2007-09-21	14.32	14.49	14.00	14.10	5922900
2007-09-24	14.12	14.20	13.52	13.56	8640268
2007-09-25	13.29	13.40	12.84	13.28	17866861
2007-09-26	13.40	13.55	12.80	12.86	5912490
2007-09-27	13.06	13.30	12.46	13.18	8981400
2007-09-28	13.15	13.41	12.78	12.81	7360800
2007-10-01	13.12	13.61	13.08	13.46	9147550
2007-10-02	13.59	14.75	13.55	14.34	13452100
2007-10-03	14.32	15.18	14.26	14.81	11580660
2007-10-04	14.83	15.02	14.00	14.39	6011800
2007-10-05	14.39	14.89	14.22	14.65	4901200
2007-10-08	14.65	14.72	14.20	14.34	3531872
2007-10-09	14.35	14.51	13.94	14.31	5187800
2007-10-10	14.15	14.65	14.14	14.37	4469200
2007-10-11	14.82	14.89	14.38	14.46	6636500
2007-10-12	14.54	14.54	13.89	14.10	5551405
2007-10-15	14.07	14.13	13.41	13.58	5601500
2007-10-16	13.30	13.36	12.79	12.86	6080621
2007-10-17	12.86	13.40	12.26	12.61	8791510
2007-10-18	12.48	12.53	12.00	12.20	10250200
2007-10-19	12.23	12.43	11.94	11.95	10437900
2007-10-22	11.72	13.04	11.68	12.77	11187300
2007-10-23	12.84	13.24	12.48	12.71	7910335
2007-10-24	12.68	13.15	12.00	12.34	18146700
2007-10-25	12.41	12.70	11.84	12.15	13703800
2007-10-26	12.56	12.92	12.29	12.87	7058500
2007-10-29	12.98	13.20	12.75	13.13	3942700
2007-10-30	13.05	13.29	12.75	13.15	4100900
2007-10-31	13.34	13.40	12.61	12.69	10539600
2007-11-01	11.75	12.30	11.70	12.03	12019128
2007-11-02	12.05	12.25	11.63	11.76	8844015
2007-11-05	11.42	11.83	11.37	11.53	7723028
2007-11-06	11.58	12.27	11.47	12.24	6725200
2007-11-07	12.00	12.20	11.83	11.86	5203900
2007-11-08	11.83	12.06	11.23	11.68	5597645
2007-11-09	11.28	12.24	11.28	12.03	5027310
2007-11-12	12.05	12.70	11.89	11.92	5664350
2007-11-13	12.10	12.55	12.06	12.43	5771050
2007-11-14	12.44	13.20	12.44	12.64	7326449
2007-11-15	12.56	12.81	12.25	12.32	4754470
2007-11-16	12.38	12.57	11.97	12.16	4846306
2007-11-19	12.00	12.14	11.21	11.25	8440002
2007-11-20	11.50	12.01	10.46	11.53	18473850
2007-11-21	11.46	11.46	10.87	10.96	8650257
2007-11-23	11.04	11.55	11.01	11.38	2802755
2007-11-26	11.40	11.41	10.57	10.58	8334535
2007-11-27	10.71	10.92	10.15	10.41	8769086
2007-11-28	10.53	10.99	10.47	10.69	8369614
2007-11-29	10.67	10.78	10.27	10.47	5957681
2007-11-30	10.78	12.15	10.77	11.97	16256721
2007-12-03	11.77	12.50	11.63	12.34	8662338
2007-12-04	12.24	12.48	12.02	12.02	6032105
2007-12-05	12.19	12.73	12.19	12.63	6588000
2007-12-06	12.63	14.29	12.50	14.12	15902010
2007-12-07	13.99	14.32	13.69	13.86	7319101
2007-12-10	13.87	14.83	13.75	14.76	7081150
2007-12-11	14.85	14.90	13.07	13.21	12302150
2007-12-12	14.39	14.44	13.40	13.77	10446228
2007-12-13	13.68	14.05	13.41	13.97	6886620
2007-12-14	13.73	14.00	13.25	13.31	5987326
2007-12-17	13.23	14.02	13.03	13.54	7494415
2007-12-18	13.61	13.81	13.26	13.41	7181393
2007-12-19	13.37	13.50	12.92	13.17	6919963
2007-12-20	13.02	13.30	12.68	13.22	4956986
2007-12-21	13.46	13.75	12.96	13.41	8265531
2007-12-24	13.31	13.94	13.23	13.83	1968851
2007-12-26	14.00	14.00	13.40	13.76	3632172
2007-12-27	13.59	13.97	13.50	13.66	4636682
2007-12-28	13.76	13.82	12.98	13.10	4695607
2007-12-31	13.03	13.68	12.81	13.17	5823153
2008-01-02	13.19	13.25	12.79	12.84	5731895
2008-01-03	12.91	13.06	11.98	12.15	6899266
2008-01-04	12.01	12.01	10.66	10.92	13330722
2008-01-07	11.00	11.24	10.37	10.96	11011018
2008-01-08	11.00	11.40	10.25	10.27	11063518
2008-01-09	10.25	10.53	9.78	10.53	9570170
2008-01-10	10.47	11.40	10.19	11.14	10342630
2008-01-11	11.15	11.46	10.76	11.05	11052834
2008-01-14	11.02	11.62	10.91	11.54	9350963
2008-01-15	11.37	11.59	11.15	11.30	9898639
2008-01-16	11.01	12.01	11.01	11.51	11934018
2008-01-17	11.69	12.00	11.44	11.71	13617093
2008-01-18	11.81	12.24	11.67	12.13	12327907
2008-01-22	11.50	13.18	11.50	12.90	10612058
2008-01-23	12.69	14.62	12.44	14.45	18143507
2008-01-24	14.50	15.58	14.21	15.48	16479313
2008-01-25	15.89	17.00	15.43	15.43	18354597
2008-01-28	15.20	15.99	14.65	15.90	14337005
2008-01-29	15.85	16.98	15.50	16.73	16435148
2008-01-30	16.65	16.65	15.53	15.55	14454665
2008-01-31	15.10	17.80	14.95	17.26	19953544
2008-02-01	17.29	17.80	16.52	17.31	15763995
2008-02-04	17.25	17.25	16.28	16.56	9525132
2008-02-05	16.29	16.94	15.35	15.45	14528638
2008-02-06	15.64	15.77	14.54	14.81	10860487
2008-02-07	14.51	16.61	14.49	15.04	16958260
2008-02-08	15.06	15.27	13.64	14.17	12176671
2008-02-11	14.19	14.74	13.75	14.50	7083826
2008-02-12	14.62	14.89	13.96	14.19	6559742
2008-02-13	14.32	14.52	13.92	14.46	7286915
2008-02-14	14.49	14.70	13.98	14.08	5445850
2008-02-15	14.04	14.14	13.40	13.82	6251653
2008-02-19	13.93	14.61	13.59	14.29	12010931
2008-02-20	14.14	15.49	14.01	15.45	11988124
2008-02-21	15.47	16.35	15.19	15.32	13709495
2008-02-22	15.16	15.32	14.50	15.22	8587900
2008-02-25	15.20	15.54	14.83	15.50	8006804
2008-02-26	15.40	16.72	15.25	16.43	11286505
2008-02-27	16.36	17.60	16.26	17.10	13484975
2008-02-28	16.76	16.93	15.32	15.52	12728807
2008-02-29	15.11	15.23	13.86	14.03	13941987
2008-03-03	13.86	13.95	13.31	13.59	11457020
2008-03-04	13.44	13.94	13.10	13.75	11119832
2008-03-05	13.99	14.69	13.55	14.26	12748975
2008-03-06	14.17	14.26	13.01	13.15	8342975
2008-03-07	12.76	13.33	12.55	12.96	8292058
2008-03-10	13.00	13.28	12.43	12.79	8857331
2008-03-11	13.45	14.33	13.20	14.33	12579094
2008-03-12	14.49	14.63	13.58	13.64	8180146
2008-03-13	13.13	14.78	12.81	14.49	14013536
2008-03-14	14.61	14.92	13.43	13.91	12299421
2008-03-17	13.00	14.08	12.91	13.72	10610607
2008-03-18	14.35	15.23	14.01	14.76	13074224
2008-03-19	14.98	15.68	14.54	14.63	8858156
2008-03-20	14.64	16.05	14.60	15.68	10787445
2008-03-24	15.85	17.49	15.80	16.70	15923805
2008-03-25	16.99	17.00	16.16	16.25	16509102
2008-03-26	16.08	16.33	15.11	15.20	15864309
2008-03-27	15.57	16.12	15.32	15.53	11752910
2008-03-28	15.49	15.73	15.16	15.36	5977862
2008-03-31	15.36	16.04	15.01	15.75	8522827
2008-04-01	15.95	17.17	15.95	17.07	11695219
2008-04-02	17.06	17.95	16.91	17.16	14308383
2008-04-03	16.99	17.46	16.43	17.23	8997244
2008-04-04	17.27	17.35	16.63	16.93	7410658
2008-04-07	17.10	17.79	16.91	16.96	7538373
2008-04-08	16.87	16.87	16.00	16.22	8936527
2008-04-09	16.26	16.42	15.65	15.71	8008364
2008-04-10	15.60	16.50	15.60	16.10	9304033
2008-04-11	15.87	16.33	15.62	15.72	4845832
2008-04-14	15.57	15.59	15.00	15.13	6567271
2008-04-15	15.21	15.59	14.90	15.49	5716113
2008-04-16	15.66	16.28	15.39	16.22	6868052
2008-04-17	16.10	16.36	15.65	16.24	8529650
2008-04-18	16.55	17.08	16.44	16.71	8072896
2008-04-21	16.59	16.74	16.24	16.64	4782825
2008-04-22	16.55	16.78	16.08	16.27	5301641
2008-04-23	16.28	16.41	15.53	15.89	9849170
2008-04-24	15.84	17.16	15.32	16.73	8221232
2008-04-25	16.79	17.21	16.37	17.03	5526163
2008-04-28	17.06	17.42	16.40	17.15	7779157
2008-04-29	17.05	17.05	16.26	16.69	6685926
2008-04-30	16.69	16.71	15.46	15.49	9160755
2008-05-01	15.45	16.11	15.31	15.85	8942887
2008-05-02	16.24	16.30	15.51	15.65	5869752
2008-05-05	15.74	16.22	15.54	15.97	5823343
2008-05-06	15.36	16.94	15.35	16.85	12232393
2008-05-07	16.72	16.77	15.50	15.74	8090419
2008-05-08	15.83	16.06	15.03	15.19	7080815
2008-05-09	15.18	15.46	14.55	14.83	6603916
2008-05-12	14.83	15.26	14.83	15.15	5701914
2008-05-13	15.15	15.22	14.56	14.93	5190302
2008-05-14	14.94	15.60	14.93	15.36	6713738
2008-05-15	15.31	15.89	15.19	15.79	8631818
2008-05-16	16.29	16.32	15.40	15.49	7812440
2008-05-19	15.46	15.50	14.89	15.01	7449097
2008-05-20	14.91	14.91	14.15	14.32	8971483
2008-05-21	14.32	14.32	13.10	13.43	11637665
2008-05-22	13.47	13.73	13.26	13.40	7720751
2008-05-23	13.40	13.40	12.62	13.04	9143725
2008-05-27	13.03	13.47	12.95	13.05	8320052
2008-05-28	13.13	13.37	12.59	12.92	10494107
2008-05-29	12.85	12.85	12.45	12.63	10673042
2008-05-30	12.74	12.96	12.60	12.71	5830649
2008-06-02	12.60	12.69	12.20	12.54	6234476
2008-06-03	12.62	13.26	12.62	13.17	8614177
2008-06-04	13.14	13.30	12.63	12.65	9727290
2008-06-05	12.68	12.95	12.22	12.63	12850117
2008-06-06	12.50	12.50	11.57	11.64	10399395
2008-06-09	11.62	12.10	11.23	11.73	10491912
2008-06-10	11.62	12.36	11.32	12.17	9926705
2008-06-11	12.21	12.24	11.18	11.19	7465202
2008-06-12	11.21	11.77	11.21	11.42	6038439
2008-06-13	11.48	11.93	11.39	11.90	3941164
2008-06-16	11.88	12.25	11.67	12.18	4958605
2008-06-17	12.23	12.35	11.61	12.01	5985933
2008-06-18	11.99	12.33	11.74	12.15	8583107
2008-06-19	12.17	12.64	11.95	12.56	8150264
2008-06-20	12.38	12.46	12.10	12.20	7833926
2008-06-23	12.32	12.35	11.70	11.76	6774048
2008-06-24	12.39	13.32	11.60	12.62	13585379
2008-06-25	12.83	13.36	12.39	12.51	7829876
2008-06-26	12.47	12.47	11.60	11.80	9499063
2008-06-27	11.79	12.06	11.34	11.58	8440183
2008-06-30	11.57	11.57	10.74	10.85	10299698
2008-07-01	10.74	11.23	10.39	11.16	9348385
2008-07-02	11.19	11.40	10.55	10.60	6675369
2008-07-03	10.70	10.74	10.28	10.55	5610177
2008-07-07	10.55	10.79	9.68	10.09	10562798
2008-07-08	10.02	11.02	9.65	11.00	13119186
2008-07-09	11.28	11.65	10.06	10.10	15122191
2008-07-10	10.10	10.43	9.74	9.92	9636693
2008-07-11	9.41	10.18	9.31	9.62	13923722
2008-07-14	10.11	10.11	9.48	9.57	6858327
2008-07-15	9.47	9.95	8.93	9.63	9485629
2008-07-16	9.55	11.31	9.45	11.07	10373232
2008-07-17	11.29	11.69	10.48	11.44	12132444
2008-07-18	11.60	11.60	10.78	11.13	6642017
2008-07-21	11.19	11.47	10.78	11.12	5962222
2008-07-22	11.07	12.01	10.60	11.89	5709846
2008-07-23	11.93	13.29	11.74	12.53	12575068
2008-07-24	12.46	12.54	10.67	10.80	9535458
2008-07-25	10.75	11.48	10.43	10.80	8327683
2008-07-28	10.97	11.17	10.26	10.48	7735694
2008-07-29	10.54	11.24	10.34	11.14	7944720
2008-07-30	11.39	11.74	10.52	10.94	6953932
2008-07-31	10.75	11.66	10.51	11.12	6084076
2008-08-01	11.10	11.45	10.59	11.23	5998497
2008-08-04	11.04	11.46	10.79	11.22	7609235
2008-08-05	11.18	11.55	10.68	11.19	9145598
2008-08-06	11.12	11.66	10.64	11.44	8441065
2008-08-07	11.10	11.60	10.85	11.17	11154459
2008-08-08	11.09	12.36	11.01	12.04	8898495
2008-08-11	12.01	13.02	11.91	12.21	8110741
2008-08-12	12.21	12.42	11.24	11.41	7591677
2008-08-13	11.40	11.61	10.70	11.05	8455487
2008-08-14	11.02	11.80	10.76	11.60	6362142
2008-08-15	11.68	12.44	11.68	11.73	6410821
2008-08-18	11.76	11.86	10.90	10.99	6447216
2008-08-19	10.78	10.98	10.42	10.70	6160890
2008-08-20	10.78	10.85	10.40	10.73	5272546
2008-08-21	10.48	11.47	10.41	11.40	7112190
2008-08-22	11.72	11.74	10.84	11.35	6127550
2008-08-25	11.11	11.42	10.91	10.99	4710092
2008-08-26	10.78	11.32	10.75	10.95	4930400
2008-08-27	11.11	11.69	11.02	11.66	6956091
2008-08-28	11.67	12.34	11.60	12.19	7882065
2008-08-29	12.23	12.73	12.05	12.46	5529035
2008-09-02	12.91	13.62	12.55	12.87	9991586
2008-09-03	12.78	13.00	12.39	12.90	5927886
2008-09-04	12.55	12.62	11.79	12.05	7648992
2008-09-05	11.97	12.66	11.48	12.58	7065819
2008-09-08	13.98	14.32	13.05	14.11	20345822
2008-09-09	13.53	13.98	12.45	12.83	15780635
2008-09-10	12.91	13.66	12.56	13.22	12882435
2008-09-11	12.84	13.75	12.61	13.68	10740166
2008-09-12	13.40	14.39	13.29	13.90	8967436
2008-09-15	13.00	13.68	12.47	12.55	11600232
2008-09-16	12.11	13.07	11.64	12.83	12662623
2008-09-17	12.52	12.98	11.78	12.19	12847093
2008-09-18	12.71	13.82	10.89	13.61	22166859
2008-09-19	14.63	15.46	14.03	15.04	19276441
2008-09-22	15.15	15.15	12.45	12.55	11569388
2008-09-23	12.59	13.17	12.14	12.42	10516140
2008-09-24	12.60	13.33	12.23	13.18	8431698
2008-09-25	13.38	14.00	13.05	13.92	11192479
2008-09-26	13.22	13.85	13.21	13.81	12453359
2008-09-29	13.60	13.67	11.71	12.10	15381464
2008-09-30	12.22	13.12	11.69	13.02	8543306
2008-10-01	12.54	13.40	12.39	13.28	8941303
2008-10-02	13.13	13.37	11.96	12.08	8898099
2008-10-03	12.40	12.63	10.93	11.07	12811857
2008-10-06	10.55	10.87	9.73	10.58	13891904
2008-10-07	10.52	10.72	9.60	9.79	12905097
2008-10-08	8.92	10.48	8.79	9.74	18393382
2008-10-09	10.16	10.16	7.93	8.13	15104397
2008-10-10	7.61	8.68	7.18	8.53	19173102
2008-10-13	9.26	9.39	8.21	8.59	11194995
2008-10-14	9.16	9.24	7.77	8.21	11949384
2008-10-15	7.88	8.06	7.05	7.32	12078845
2008-10-16	7.19	7.56	6.47	7.38	16524068
2008-10-17	6.82	7.10	6.62	6.77	20634317
2008-10-20	6.95	7.27	6.71	7.20	8288478
2008-10-21	6.96	7.34	6.77	6.78	8024684
2008-10-22	6.63	7.13	6.35	6.49	11212197
2008-10-23	6.54	6.66	4.59	5.13	24807403
2008-10-24	4.59	5.59	4.52	5.07	14608366
2008-10-27	4.86	5.29	4.67	4.70	10095429
2008-10-28	4.92	5.46	4.33	5.16	11077570
2008-10-29	5.13	6.33	5.00	5.96	16136440
2008-10-30	6.10	6.65	6.03	6.48	13210203
2008-10-31	6.37	7.38	6.22	7.38	13182630
2008-11-03	7.63	7.71	6.55	6.68	10184690
2008-11-04	7.01	7.22	6.67	6.87	8906306
2008-11-05	6.68	7.96	6.56	6.81	12253426
2008-11-06	6.88	7.36	6.58	7.32	15726396
2008-11-07	7.26	7.38	6.65	6.88	10467763
2008-11-10	7.10	7.14	6.14	6.24	7107204
2008-11-11	6.08	6.52	5.86	6.33	6948745
2008-11-12	6.15	6.15	5.50	5.58	8269273
2008-11-13	5.60	6.07	4.96	6.07	12357018
2008-11-14	5.81	6.57	5.55	5.79	8311835
2008-11-17	5.68	6.01	5.56	5.77	7687929
2008-11-18	5.74	5.94	5.27	5.56	7983472
2008-11-19	5.42	5.50	4.76	4.78	10118529
2008-11-20	4.75	5.25	4.45	4.52	7752294
2008-11-21	4.80	4.80	3.79	4.34	14005851
2008-11-24	4.40	5.32	4.25	5.00	9320604
2008-11-25	5.25	7.44	5.25	6.90	21478595
2008-11-26	6.68	8.10	6.41	7.52	15740633
2008-11-28	7.44	7.76	6.65	6.87	4849725
2008-12-01	6.65	6.84	5.91	6.02	7710963
2008-12-02	6.13	6.65	5.97	6.64	6721310
2008-12-03	6.38	7.66	6.35	7.28	11886512
2008-12-04	7.13	8.56	7.05	7.82	13167770
2008-12-05	7.63	8.22	7.10	8.17	8307732
2008-12-08	8.54	8.60	7.85	8.50	7583812
2008-12-09	8.36	8.74	7.62	7.77	7763182
2008-12-10	8.06	8.41	7.51	8.34	7991509
2008-12-11	8.21	8.35	7.41	7.54	7048591
2008-12-12	7.18	8.09	7.13	7.78	6318029
2008-12-15	7.50	7.60	6.85	7.02	6275919
2008-12-16	6.89	7.86	6.88	7.79	8222640
2008-12-17	7.60	8.90	7.55	8.40	9796386
2008-12-18	8.46	8.95	7.36	7.67	11303033
2008-12-19	7.87	8.00	7.29	7.44	12899290
2008-12-22	7.48	7.60	6.75	7.05	5089952
2008-12-23	7.10	7.26	6.79	6.84	4552710
2008-12-24	7.00	7.00	6.70	6.75	1208798
2008-12-26	6.69	6.98	6.53	6.58	2284718
2008-12-29	6.60	6.68	6.24	6.52	4172963
2008-12-30	6.62	7.03	6.30	6.99	4357575
2008-12-31	6.92	7.19	6.80	7.07	4392516
2009-01-02	7.10	7.44	6.85	7.34	4164346
2009-01-05	7.40	8.09	7.15	8.00	7633442
2009-01-06	8.28	8.39	7.86	8.00	8488875
2009-01-07	7.84	7.96	7.44	7.57	5802203
2009-01-08	7.28	8.20	7.28	8.15	6394250
2009-01-09	7.97	8.11	7.20	7.88	12100932
2009-01-12	8.05	8.05	7.16	7.23	7419894
2009-01-13	7.23	7.50	6.87	7.20	6860536
2009-01-14	7.16	7.16	6.50	6.57	6465315
2009-01-15	6.61	7.10	6.18	6.60	8834036
2009-01-16	6.71	6.98	6.28	6.78	7599662
2009-01-20	6.73	6.84	5.98	6.07	10323261
2009-01-21	6.20	6.35	5.72	6.32	8786340
2009-01-22	6.07	6.30	5.89	6.06	6014992
2009-01-23	5.98	6.70	5.82	6.38	7674345
2009-01-26	6.48	6.90	6.19	6.48	9395548
2009-01-27	6.51	6.67	6.25	6.40	5126534
2009-01-28	6.70	7.20	6.57	7.01	7786369
2009-01-29	6.83	7.01	6.02	6.16	9075787
2009-01-30	6.03	6.15	5.84	5.96	6848535
2009-02-02	5.90	6.35	5.73	6.11	8526836
2009-02-03	6.41	7.82	6.41	7.42	19401497
2009-02-04	7.32	7.97	7.30	7.52	14639706
2009-02-05	7.50	8.19	7.50	8.07	14639175
2009-02-06	8.09	9.81	8.06	9.14	24034933
2009-02-09	9.59	9.60	8.70	9.03	12353758
2009-02-10	8.85	9.40	8.02	8.17	15010182
2009-02-11	8.32	8.83	7.99	8.49	14945937
2009-02-12	8.10	8.56	7.76	8.47	13338099
2009-02-13	8.41	9.09	8.13	8.96	16118155
2009-02-17	8.43	9.15	8.31	8.92	15894730
2009-02-18	9.01	9.31	8.34	8.44	16625949
2009-02-19	8.77	8.77	7.49	7.54	15325957
2009-02-20	7.22	7.86	7.18	7.62	15121816
2009-02-23	7.83	8.39	7.76	8.01	11320784
2009-02-24	8.11	9.38	8.09	8.90	13345554
2009-02-25	8.70	9.24	8.31	8.91	14718910
2009-02-26	9.11	9.40	8.33	8.47	9899911
2009-02-27	8.37	8.98	8.25	8.45	11993596
2009-03-02	8.21	8.67	8.00	8.05	10411581
2009-03-03	7.79	8.32	7.21	7.32	14083682
2009-03-04	7.47	7.89	7.25	7.70	11996087
2009-03-05	7.40	7.48	6.92	7.01	12433382
2009-03-06	7.10	7.26	6.72	6.93	9181747
2009-03-09	6.67	7.45	6.62	6.89	8689902
2009-03-10	7.00	7.97	7.00	7.90	13320977
2009-03-11	8.01	8.24	7.79	8.01	6097447
2009-03-12	7.83	8.49	7.62	8.41	8675969
2009-03-13	8.66	8.67	7.95	8.49	6449730
2009-03-16	8.62	8.70	7.98	8.03	8646414
2009-03-17	8.30	8.47	7.60	8.42	12094746
2009-03-18	8.42	9.40	7.75	9.07	15471369
2009-03-19	9.25	9.70	8.81	8.87	13716854
2009-03-20	8.92	8.93	8.26	8.37	11756681
2009-03-23	8.94	9.91	8.64	9.89	11492898
2009-03-24	9.65	10.09	9.47	9.51	11919734
2009-03-25	9.70	10.87	9.48	10.06	18910452
2009-03-26	10.22	11.04	10.22	10.93	12364247
2009-03-27	10.89	11.35	10.60	10.81	9709982
2009-03-30	10.45	10.45	9.87	10.07	10218265
2009-03-31	10.34	10.34	9.48	9.70	11409091
2009-04-01	9.35	10.27	9.29	10.13	10708432
2009-04-02	10.49	11.15	10.49	10.99	12343344
2009-04-03	10.86	11.60	10.59	11.53	10122363
2009-04-06	11.30	11.56	10.64	11.01	13047489
2009-04-07	10.71	10.76	10.00	10.20	7643982
2009-04-08	10.97	10.97	9.32	9.79	16329861
2009-04-09	10.16	10.74	10.00	10.64	8381100
2009-04-13	10.50	10.84	10.17	10.72	5097350
2009-04-14	10.75	10.95	10.17	10.31	5971326
2009-04-15	10.20	11.51	10.20	11.16	12889498
2009-04-16	11.29	11.84	10.75	11.60	9762039
2009-04-17	11.62	12.61	11.61	12.34	10365261
2009-04-20	11.93	12.13	10.94	11.10	8025367
2009-04-21	11.03	11.91	10.76	11.88	9405564
2009-04-22	11.81	12.58	11.44	12.02	10351434
2009-04-23	12.05	12.44	11.26	12.01	8978801
2009-04-24	12.14	13.14	11.87	12.99	13024303
2009-04-27	12.69	13.74	12.48	12.85	13247833
2009-04-28	12.64	13.16	12.34	12.82	9197241
2009-04-29	13.01	13.41	12.65	12.98	8544328
2009-04-30	13.18	13.37	12.72	13.05	12470254
2009-05-01	12.99	13.24	12.17	12.36	8585627
2009-05-04	12.38	13.61	12.38	13.49	10675633
2009-05-05	12.76	13.29	11.81	12.35	15567184
2009-05-06	11.75	12.23	10.65	10.79	22681036
2009-05-07	10.67	10.75	9.41	9.79	26841408
2009-05-08	10.10	10.24	9.49	10.00	15349540
2009-05-11	9.83	10.21	9.56	9.83	10939779
2009-05-12	9.89	10.14	9.26	9.48	10854226
2009-05-13	9.30	9.35	8.96	9.02	12215747
2009-05-14	9.04	9.48	8.73	9.16	12217304
2009-05-15	9.14	9.53	8.91	8.99	9531674
2009-05-18	9.29	9.85	9.02	9.78	12623865
2009-05-19	9.49	10.20	9.49	9.96	15251849
2009-05-20	10.16	10.44	9.55	9.65	12134029
2009-05-21	9.46	9.56	8.96	9.15	8955883
2009-05-22	9.17	9.28	8.87	9.01	5692778
2009-05-26	8.88	9.60	8.88	9.47	8422918
2009-05-27	9.51	10.04	9.20	9.22	11473496
2009-05-28	9.39	9.51	8.53	8.69	16494376
2009-05-29	8.79	9.35	8.77	9.21	11250289
2009-06-01	9.31	9.58	9.09	9.25	10171506
2009-06-02	9.24	9.83	9.21	9.63	9982951
2009-06-03	9.54	9.60	9.01	9.16	8106678
2009-06-04	9.17	9.54	9.05	9.41	7339786
2009-06-05	9.68	9.68	9.15	9.21	9585949
2009-06-08	9.34	9.79	9.00	9.66	10755726
2009-06-09	9.72	9.90	9.58	9.69	6979755
2009-06-10	9.82	9.91	9.48	9.62	6753798
2009-06-11	9.62	9.66	9.42	9.59	8299315
2009-06-12	9.47	9.58	9.31	9.57	7986749
2009-06-15	9.35	9.56	9.27	9.39	9591294
2009-06-16	9.69	9.80	9.30	9.51	7173467
2009-06-17	9.63	9.87	9.16	9.68	9472811
2009-06-18	9.81	9.82	9.21	9.34	5591924
2009-06-19	9.46	9.52	9.29	9.39	9803304
2009-06-22	9.25	9.49	9.16	9.18	10278217
2009-06-23	9.31	9.45	9.07	9.15	8568539
2009-06-24	9.25	9.48	9.01	9.13	12440816
2009-06-25	9.18	9.60	9.13	9.57	8691517
2009-06-26	9.55	9.81	9.52	9.60	7712909
2009-06-29	9.81	9.84	9.41	9.54	7804846
2009-06-30	9.48	9.72	9.35	9.36	8826162
2009-07-01	9.32	9.53	9.28	9.34	7309418
2009-07-02	9.25	9.28	9.10	9.10	6840834
2009-07-06	9.01	9.18	8.66	8.77	9216656
2009-07-07	8.78	8.89	8.45	8.49	9397272
2009-07-08	8.53	8.56	8.26	8.40	12549233
2009-07-09	8.48	8.80	8.43	8.69	6559871
2009-07-10	8.63	8.67	8.27	8.50	5525614
2009-07-13	8.54	8.65	8.28	8.53	9233122
2009-07-14	8.53	8.91	8.40	8.88	7418911
2009-07-15	9.26	9.46	9.07	9.37	10480874
2009-07-16	9.35	9.70	9.23	9.64	7988303
2009-07-17	9.72	10.11	9.69	9.90	7562256
2009-07-20	9.97	10.23	9.83	10.04	9469796
2009-07-21	10.09	10.18	9.66	9.83	4596008
2009-07-22	9.76	10.46	9.72	10.38	7081713
2009-07-23	10.53	11.39	10.41	11.17	12395867
2009-07-24	11.01	11.23	10.76	11.13	6898046
2009-07-27	11.19	11.52	10.80	11.44	10647030
2009-07-28	11.21	11.55	11.11	11.40	6161828
2009-07-29	11.28	11.37	10.99	11.17	6117801
2009-07-30	11.34	11.59	10.97	11.39	7239712
2009-07-31	11.34	11.70	11.30	11.59	5094722
2009-08-03	11.75	11.88	11.43	11.75	7294917
2009-08-04	11.47	12.52	11.08	12.32	14016310
2009-08-05	12.37	12.79	11.99	12.60	10363103
2009-08-06	12.68	12.82	12.36	12.54	7680301
2009-08-07	13.22	13.80	12.95	13.52	13421169
2009-08-10	13.51	13.51	12.65	12.79	9345545
2009-08-11	12.83	13.25	12.50	13.11	8466623
2009-08-12	13.42	13.80	13.06	13.45	10866496
2009-08-13	13.25	13.25	12.61	12.95	12264857
2009-08-14	12.95	12.96	12.27	12.42	10157224
2009-08-17	12.19	12.19	11.78	11.89	12428470
2009-08-18	11.95	12.32	11.76	12.22	8455389
2009-08-19	11.69	12.10	11.50	11.94	8390423
2009-08-20	11.99	12.38	11.96	12.24	5344983
2009-08-21	12.42	12.89	12.39	12.66	7572698
2009-08-24	12.85	13.00	12.61	12.67	7123124
2009-08-25	12.81	13.35	12.81	13.05	6261790
2009-08-26	13.22	13.90	13.03	13.79	16652868
2009-08-27	13.63	13.71	12.91	13.53	9156430
2009-08-28	13.71	13.88	13.52	13.72	6190036
2009-08-31	13.51	13.57	13.22	13.41	4783791
2009-09-01	13.31	13.86	12.85	12.91	7201305
2009-09-02	12.60	12.74	12.08	12.13	10598680
2009-09-03	12.15	12.30	11.78	12.26	8443159
2009-09-04	12.25	12.54	12.06	12.45	3213769
2009-09-08	12.63	13.07	12.45	12.95	7606468
2009-09-09	12.96	13.10	12.66	12.98	6631557
2009-09-10	13.08	13.16	12.74	13.12	3259251
2009-09-11	13.14	13.31	12.51	12.69	6817232
2009-09-14	12.60	12.81	12.43	12.54	7140295
2009-09-15	12.57	13.05	12.49	12.97	6641960
2009-09-16	13.15	13.73	13.07	13.63	13004513
2009-09-17	13.77	13.79	13.01	13.19	6731247
2009-09-18	13.36	13.68	13.10	13.25	7726069
2009-09-21	13.13	13.29	12.75	13.04	4798615
2009-09-22	13.18	13.37	12.86	12.90	6457516
2009-09-23	12.91	12.91	12.43	12.45	6148159
2009-09-24	12.67	12.85	11.72	11.93	11006367
2009-09-25	11.86	12.03	11.49	11.57	7266467
2009-09-28	11.68	11.84	11.51	11.77	3233124
2009-09-29	11.99	12.13	11.78	11.87	4914417
2009-09-30	11.86	11.92	11.30	11.41	8678381
2009-10-01	11.25	11.30	10.95	11.01	10752020
2009-10-02	10.83	10.91	10.46	10.53	11278235
2009-10-05	10.67	10.86	10.56	10.79	6568628
2009-10-06	10.98	11.32	10.90	10.95	8508205
2009-10-07	10.97	11.08	10.50	10.69	8503819
2009-10-08	10.86	11.70	10.86	11.54	12193019
2009-10-09	11.50	12.09	11.34	11.70	8459834
2009-10-12	11.72	11.83	11.54	11.57	5216586
2009-10-13	11.56	12.12	11.47	11.79	7427155
2009-10-14	12.03	12.36	12.03	12.26	7107348
2009-10-15	12.18	12.52	12.06	12.43	6971672
2009-10-16	12.27	12.37	12.09	12.20	5870215
2009-10-19	12.21	12.42	12.06	12.25	8345354
2009-10-20	12.03	12.31	11.90	12.09	7076049
2009-10-21	12.15	12.61	12.12	12.17	8489343
2009-10-22	12.08	13.00	11.93	12.70	12758831
2009-10-23	12.84	12.99	12.11	12.42	11319631
2009-10-26	12.46	12.58	11.84	11.93	7081262
2009-10-27	12.02	12.19	11.67	11.81	7430314
2009-10-28	11.66	11.75	11.10	11.12	11332119
2009-10-29	11.38	11.74	11.34	11.38	10884945
2009-10-30	11.33	11.48	10.82	10.96	11476916
2009-11-02	11.11	11.23	10.50	10.92	8732559
2009-11-03	10.83	11.32	10.75	11.21	8196798
2009-11-04	11.30	11.89	11.25	11.57	10261557
2009-11-05	11.68	12.24	11.52	11.83	8786088
2009-11-06	11.79	12.12	11.63	12.03	6708623
2009-11-09	12.17	12.24	11.83	12.13	8396424
2009-11-10	12.09	12.25	11.53	11.69	7572527
2009-11-11	12.06	12.45	11.96	12.36	8195249
2009-11-12	12.33	12.33	11.80	11.86	7315082
2009-11-13	11.87	12.28	11.85	11.94	7806093
2009-11-16	11.98	12.54	11.98	12.31	7892637
2009-11-17	12.17	12.37	11.91	12.14	7356251
2009-11-18	11.94	12.49	11.94	12.37	6400576
2009-11-19	12.25	12.31	11.93	12.25	10271843
2009-11-20	11.47	11.63	10.24	10.37	35888420
2009-11-23	10.63	10.91	10.46	10.66	17118329
2009-11-24	10.79	10.85	10.39	10.58	8799309
2009-11-25	10.70	10.90	10.60	10.66	6043351
2009-11-27	10.26	10.62	10.05	10.54	3149964
2009-11-30	10.45	10.61	10.17	10.28	7601824
2009-12-01	10.40	10.53	10.22	10.42	6151122
2009-12-02	10.33	10.51	9.78	10.04	15560231
2009-12-03	10.14	10.16	9.93	10.00	8891621
2009-12-04	10.16	10.36	9.89	10.10	8745982
2009-12-07	9.99	10.20	9.87	9.90	9010064
2009-12-08	9.81	10.06	9.71	9.85	6246528
2009-12-09	9.97	9.97	9.69	9.84	4874668
2009-12-10	9.93	10.07	9.84	9.89	6065761
2009-12-11	9.92	9.98	9.71	9.86	4181563
2009-12-14	9.98	10.09	9.73	10.07	3832267
2009-12-15	10.07	10.17	9.78	9.81	5054718
2009-12-16	9.94	10.37	9.87	10.29	7441558
2009-12-17	10.17	10.34	10.08	10.25	6018286
2009-12-18	10.31	10.53	10.21	10.53	11452613
2009-12-21	10.79	10.80	10.50	10.74	6302351
2009-12-22	10.76	11.17	10.71	11.15	9359960
2009-12-23	11.28	11.33	10.99	11.12	7978011
2009-12-24	11.09	11.14	11.05	11.12	1589026
2009-12-28	11.14	11.25	10.84	10.96	5385879
2009-12-29	10.97	11.12	10.75	10.93	4906198
2009-12-30	10.79	11.10	10.76	10.99	4013937
2009-12-31	10.94	11.03	10.83	10.87	2986407
2010-01-04	10.96	11.18	10.87	11.16	5799096
2010-01-05	11.13	11.59	10.95	11.56	10254465
2010-01-06	11.45	11.76	11.39	11.66	8410213
2010-01-07	11.94	12.63	11.92	12.27	13808760
2010-01-08	12.12	12.31	12.04	12.17	5720646
2010-01-11	12.29	12.32	12.02	12.24	3746041
2010-01-12	12.09	12.23	11.85	12.21	5982001
2010-01-13	12.24	12.57	12.04	12.42	6278333
2010-01-14	12.33	12.56	12.23	12.25	4344726
2010-01-15	12.19	12.38	11.94	12.14	4686069
2010-01-19	12.10	12.50	12.09	12.33	4456163
2010-01-20	12.16	12.32	12.08	12.13	5194559
2010-01-21	12.11	12.17	11.52	11.55	7275618
2010-01-22	11.52	11.86	11.11	11.20	11747568
2010-01-25	11.30	11.58	11.17	11.37	6031005
2010-01-26	11.29	11.59	11.20	11.29	7266269
2010-01-27	11.21	11.72	11.17	11.67	9099351
2010-01-28	11.78	12.04	11.53	11.79	9437069
2010-01-29	11.96	12.12	11.77	11.79	6788420
2010-02-01	11.83	12.04	11.63	11.91	6815703
2010-02-02	12.79	13.36	12.23	13.21	28814355
2010-02-03	13.27	13.31	12.81	13.25	11712148
2010-02-04	13.03	13.34	12.94	13.21	13717778
2010-02-05	13.08	13.14	12.16	12.67	14373418
2010-02-08	12.72	13.26	12.47	12.92	8691511
2010-02-09	13.08	13.16	12.61	12.98	8493202
2010-02-10	12.97	13.07	12.59	12.85	7313010
2010-02-11	12.85	13.22	12.70	13.12	6525848
2010-02-12	13.25	13.42	12.96	13.07	8325646
2010-02-16	13.30	13.33	13.05	13.22	4582405
2010-02-17	13.43	13.53	12.94	13.12	6924769
2010-02-18	12.98	13.03	12.69	12.78	7208595
2010-02-19	12.74	13.00	12.74	12.95	7725132
2010-02-22	13.00	13.09	12.77	12.92	6202799
2010-02-23	12.88	12.98	12.43	12.57	9556426
2010-02-24	12.63	12.65	12.04	12.34	9437561
2010-02-25	12.08	12.35	11.96	12.35	6001758
2010-02-26	12.37	12.45	12.02	12.36	5250382
2010-03-01	12.37	12.59	12.37	12.56	3873794
2010-03-02	12.66	12.72	12.40	12.47	3805943
2010-03-03	12.59	12.80	12.47	12.57	5471675
2010-03-04	12.59	12.72	12.31	12.49	4404965
2010-03-05	12.58	12.95	12.55	12.87	6496949
2010-03-08	12.87	12.99	12.79	12.96	2870642
2010-03-09	12.91	13.17	12.83	13.09	5021368
2010-03-10	13.10	13.23	12.90	13.01	5013126
2010-03-11	12.95	12.98	12.73	12.96	4345424
2010-03-12	12.99	13.01	12.78	13.00	4572098
2010-03-15	12.98	13.03	12.64	12.84	3530354
2010-03-16	12.80	13.15	12.60	13.03	5042677
2010-03-17	13.05	13.17	12.79	12.89	4875244
2010-03-18	12.93	12.99	12.66	12.76	2939095
2010-03-19	12.81	12.93	12.50	12.51	5593188
2010-03-22	12.40	12.79	12.37	12.75	3372266
2010-03-23	12.83	12.88	12.65	12.76	5137349
2010-03-24	12.95	13.07	12.76	12.85	5272470
2010-03-25	12.91	13.40	12.91	12.97	6170041
2010-03-26	13.03	13.38	12.97	13.13	4400771
2010-03-29	13.21	13.23	12.74	13.03	5074191
2010-03-30	12.99	13.11	12.72	12.80	4075804
2010-03-31	12.73	12.87	12.53	12.60	5407837
2010-04-01	12.72	12.81	12.40	12.51	4037895
2010-04-05	12.62	12.79	12.46	12.59	4364718
2010-04-06	12.52	12.59	12.32	12.52	5589947
2010-04-07	12.54	12.55	11.86	11.93	11518368
2010-04-08	11.90	12.03	11.75	12.01	7914893
2010-04-09	12.04	12.19	11.98	12.14	3870131
2010-04-12	12.19	12.24	11.89	12.03	6746979
2010-04-13	12.04	12.27	12.01	12.18	6939989
2010-04-14	12.25	12.81	12.24	12.65	10183539
2010-04-15	12.63	12.74	12.51	12.60	5610619
2010-04-16	12.50	12.58	12.03	12.37	9348163
2010-04-19	12.32	12.40	12.04	12.34	4828907
2010-04-20	12.41	12.79	12.26	12.76	5922520
2010-04-21	12.77	13.10	12.65	12.98	6333243
2010-04-22	12.92	13.86	12.77	13.69	11227847
2010-04-23	13.79	14.54	13.72	14.17	12314843
2010-04-26	14.23	14.48	13.81	13.88	6399951
2010-04-27	13.75	14.03	13.37	13.41	9151271
2010-04-28	13.48	13.90	13.47	13.62	7440963
2010-04-29	13.75	14.42	13.63	14.24	11155364
2010-04-30	15.07	15.44	14.63	14.69	15428543
2010-05-03	14.71	15.20	14.64	14.97	7049148
2010-05-04	14.75	14.82	14.22	14.63	8692439
2010-05-05	14.40	14.62	14.03	14.14	7750883
2010-05-06	14.00	14.38	12.64	13.65	10858077
2010-05-07	13.62	13.87	12.92	13.06	9955193
2010-05-10	13.72	14.01	13.37	13.94	8116978
2010-05-11	13.68	14.38	13.54	13.84	8944789
2010-05-12	13.93	14.18	13.82	14.04	5053254
2010-05-13	14.02	14.02	13.33	13.46	7270998
2010-05-14	13.29	13.34	12.81	13.11	6926030
2010-05-17	13.08	13.32	12.62	13.30	7558843
2010-05-18	13.42	13.75	12.96	13.02	7664719
2010-05-19	12.81	13.30	12.38	12.67	14121895
2010-05-20	12.34	12.56	12.13	12.14	11059406
2010-05-21	12.02	12.47	11.86	12.26	10999374
2010-05-24	12.19	12.57	12.05	12.06	6416997
2010-05-25	11.67	12.14	11.57	12.10	10479723
2010-05-26	12.43	12.67	11.97	12.01	9505854
2010-05-27	12.25	12.35	11.92	12.34	5892257
2010-05-28	12.32	12.48	12.12	12.19	4896683
2010-06-01	12.10	12.29	11.76	11.77	7599533
2010-06-02	11.78	12.16	11.75	12.13	6453571
2010-06-03	12.13	12.21	11.69	11.78	7821074
2010-06-04	11.60	11.68	11.25	11.34	7268191
2010-06-07	11.39	11.46	10.82	10.89	6423616
2010-06-08	10.92	11.05	10.44	10.84	13189269
2010-06-09	11.08	11.10	10.46	10.54	11013531
2010-06-10	10.79	11.41	10.64	11.30	13852235
2010-06-11	11.15	11.28	10.97	11.26	6301459
2010-06-14	11.35	11.41	10.99	11.07	6727088
2010-06-15	11.16	11.39	11.07	11.39	7229032
2010-06-16	11.14	11.49	11.07	11.24	7764460
2010-06-17	11.19	11.22	10.63	10.94	8266980
2010-06-18	10.92	10.96	10.66	10.75	5939970
2010-06-21	10.90	10.99	10.48	10.54	7584538
2010-06-22	10.52	10.67	10.16	10.22	8166513
2010-06-23	10.22	10.60	10.03	10.47	8587329
2010-06-24	10.48	10.76	10.29	10.58	10104191
2010-06-25	10.57	10.57	10.26	10.47	7193186
2010-06-28	10.50	10.59	10.29	10.36	8655849
2010-06-29	10.18	10.39	9.85	9.96	9590299
2010-06-30	9.96	10.15	9.82	9.83	9259523
2010-07-01	9.78	10.00	9.58	9.85	11826496
2010-07-02	9.89	9.89	9.41	9.71	9516694
2010-07-06	9.85	10.05	9.70	9.79	11093233
2010-07-07	9.80	10.23	9.78	10.20	8374286
2010-07-08	10.29	10.42	9.74	9.80	16653082
2010-07-09	9.81	10.35	9.78	10.25	6134343
2010-07-12	10.23	10.27	9.98	10.10	3819433
2010-07-13	10.17	10.50	10.11	10.43	6554183
2010-07-14	10.33	10.36	10.06	10.34	6623935
2010-07-15	10.35	10.69	10.20	10.62	10338131
2010-07-16	10.55	10.57	10.03	10.10	7450851
2010-07-19	10.17	10.21	9.85	9.97	6519079
2010-07-20	9.80	10.48	9.72	10.39	6198144
2010-07-21	10.47	10.54	10.15	10.20	6096615
2010-07-22	10.33	10.74	10.31	10.55	5318241
2010-07-23	10.50	10.90	10.41	10.85	5498787
2010-07-26	10.82	11.27	10.76	11.17	7904759
2010-07-27	11.24	11.38	11.01	11.08	8449578
2010-07-28	11.07	11.14	10.55	10.64	5152085
2010-07-29	10.76	11.01	10.58	10.88	8351316
2010-07-30	10.74	11.09	10.61	11.02	7330513
2010-08-02	11.22	11.38	10.94	11.25	7044970
2010-08-03	11.09	11.30	10.48	10.60	12202442
2010-08-04	10.65	10.82	10.46	10.48	4642798
2010-08-05	10.31	10.53	10.28	10.42	4584849
2010-08-06	10.33	10.66	10.24	10.60	5546459
2010-08-09	10.90	11.14	10.76	11.06	6151010
2010-08-10	10.90	10.98	10.72	10.83	4806931
2010-08-11	10.58	10.67	10.46	10.54	5794076
2010-08-12	10.27	10.47	10.19	10.21	4496937
2010-08-13	10.18	10.38	10.13	10.24	4515743
2010-08-16	10.15	10.34	10.09	10.18	3162409
2010-08-17	10.31	10.58	10.19	10.47	4153520
2010-08-18	10.41	10.78	10.33	10.62	4656307
2010-08-19	10.56	10.58	10.34	10.43	4398087
2010-08-20	10.32	10.39	10.19	10.27	4586654
2010-08-23	10.31	10.37	9.98	9.98	5837889
2010-08-24	9.84	10.34	9.73	9.97	10176095
2010-08-25	10.13	10.51	9.98	10.43	7775662
2010-08-26	10.44	10.48	10.12	10.17	4528318
2010-08-27	10.26	10.48	10.05	10.47	4991786
2010-08-30	10.48	10.51	10.26	10.29	3604600
2010-08-31	10.20	10.60	10.16	10.26	7056190
2010-09-01	10.46	10.76	10.43	10.71	5429095
2010-09-02	10.71	11.08	10.60	10.98	6424255
2010-09-03	11.04	11.28	11.01	11.21	4250790
2010-09-07	11.24	11.24	10.93	10.95	3320505
2010-09-08	10.96	11.12	10.84	10.92	4812688
2010-09-09	11.07	11.23	10.85	10.98	2766753
2010-09-10	10.98	11.20	10.88	11.06	3550858
2010-09-13	11.20	11.23	10.93	11.22	3356973
2010-09-14	11.18	11.25	10.97	11.09	2904913
2010-09-15	10.99	11.11	10.91	10.98	5946431
2010-09-16	10.99	10.99	10.47	10.60	7376124
2010-09-17	10.67	10.71	10.51	10.61	5412528
2010-09-20	10.74	11.14	10.67	11.05	4664874
2010-09-21	11.27	11.34	10.95	10.98	5596784
2010-09-22	10.96	11.16	10.77	10.89	4307651
2010-09-23	10.80	10.90	10.59	10.62	3915418
2010-09-24	10.81	11.01	10.69	10.92	7591815
2010-09-27	10.91	11.10	10.74	11.04	3514298
2010-09-28	11.10	11.27	10.84	11.26	5208848
2010-09-29	11.22	11.25	11.03	11.14	3175202
2010-09-30	11.22	11.31	10.99	11.12	3451643
2010-10-01	11.27	11.34	11.04	11.08	3684121
2010-10-04	11.03	11.11	10.84	10.98	2648643
2010-10-05	11.08	11.08	10.83	10.84	7850025
2010-10-06	10.89	10.96	10.75	10.81	5666079
2010-10-07	10.80	10.85	10.50	10.64	4035248
2010-10-08	10.68	10.80	10.51	10.75	4407637
2010-10-11	10.71	10.76	10.52	10.54	2488717
2010-10-12	10.50	10.74	10.40	10.72	4763440
2010-10-13	10.78	10.90	10.62	10.78	6635856
2010-10-14	10.82	10.89	10.56	10.67	5859220
2010-10-15	10.76	10.82	10.44	10.49	7637684
2010-10-18	10.48	10.59	10.32	10.54	7333149
2010-10-19	10.37	10.75	10.33	10.38	6889776
2010-10-20	10.42	10.46	10.05	10.37	8341299
2010-10-21	10.42	10.82	10.39	10.63	6989777
2010-10-22	10.65	10.74	10.57	10.61	4620373
2010-10-25	10.77	11.04	10.67	10.68	4888392
2010-10-26	10.59	10.71	10.49	10.54	4750235
2010-10-27	10.46	10.59	10.41	10.58	3731436
2010-10-28	10.64	10.66	10.35	10.40	5147906
2010-10-29	10.39	10.52	10.38	10.43	3224085
2010-11-01	10.47	10.65	10.38	10.50	3625860
2010-11-02	10.62	11.07	10.51	11.06	8837569
2010-11-03	11.05	11.05	10.74	10.92	7306364
2010-11-04	11.04	11.78	11.00	11.77	9586534
2010-11-05	11.75	12.11	11.63	11.98	8305502
2010-11-08	11.86	12.07	11.77	12.02	3970738
2010-11-09	12.05	12.19	11.71	11.75	4267863
2010-11-10	11.72	12.07	11.65	12.05	5836673
2010-11-11	11.89	12.25	11.86	12.17	6126710
2010-11-12	11.97	12.26	11.36	11.51	10332548
2010-11-15	11.54	11.55	10.91	10.97	8693029
2010-11-16	10.92	11.20	10.81	11.02	9787931
2010-11-17	10.98	11.11	10.60	10.68	5780758
2010-11-18	10.82	11.04	10.62	10.65	6616872
2010-11-19	10.64	10.65	10.42	10.48	4805109
2010-11-22	10.36	10.55	10.30	10.41	5146876
2010-11-23	10.32	10.36	10.03	10.06	6682425
2010-11-24	10.19	10.38	10.01	10.05	9180388
2010-11-26	10.05	10.09	9.86	9.99	3297693
2010-11-29	9.91	9.96	9.78	9.87	5863672
2010-11-30	9.78	10.12	9.77	10.04	10180309
2010-12-01	10.18	10.67	10.07	10.53	15281440
2010-12-02	10.52	10.95	10.46	10.92	11915491
2010-12-03	10.79	11.13	10.68	11.11	8541143
2010-12-06	11.05	11.28	10.91	11.25	4782935
2010-12-07	11.42	11.62	11.38	11.44	9899797
2010-12-08	11.42	11.45	11.04	11.20	5468051
2010-12-09	11.28	11.33	11.02	11.10	7759930
2010-12-10	11.16	11.24	10.98	11.14	3333209
2010-12-13	11.24	11.46	11.18	11.36	5361344
2010-12-14	11.37	11.48	11.20	11.26	5716787
2010-12-15	11.20	11.36	11.04	11.07	7510289
2010-12-16	11.18	11.32	11.16	11.25	3536009
2010-12-17	11.23	11.41	11.10	11.39	4882920
2010-12-20	11.41	11.88	11.35	11.81	4898715
2010-12-21	11.84	11.97	11.70	11.91	4501537
2010-12-22	11.90	12.30	11.75	12.28	6525802
2010-12-23	12.23	12.28	11.84	11.91	5687652
2010-12-27	11.84	12.16	11.82	12.16	2527895
2010-12-28	12.16	12.16	11.75	11.80	3548157
2010-12-29	11.81	11.98	11.80	11.92	1883626
2010-12-30	11.92	12.09	11.83	12.01	2880855
2010-12-31	12.00	12.13	11.93	11.93	2415661
2011-01-03	12.06	12.41	12.02	12.34	4600202
2011-01-04	12.34	12.40	11.98	12.01	3832627
2011-01-05	11.95	12.42	11.93	12.40	4432916
2011-01-06	12.49	12.87	12.43	12.83	8194834
2011-01-07	13.05	13.25	12.61	13.02	9803628
2011-01-10	12.91	12.94	12.52	12.66	5597435
2011-01-11	12.96	13.25	12.89	13.10	8710651
2011-01-12	13.17	13.23	13.04	13.11	4583112
2011-01-13	13.08	13.11	12.90	13.08	5327687
2011-01-14	13.06	13.50	12.98	13.50	5245929
2011-01-18	13.45	13.49	13.20	13.33	3945511
2011-01-19	13.29	13.38	12.76	12.84	7552751
2011-01-20	12.83	13.06	12.76	12.91	9623326
2011-01-21	13.02	13.05	12.51	12.69	6018603
2011-01-24	12.71	13.00	12.70	12.94	4833560
2011-01-25	12.87	13.17	12.71	13.01	4308438
2011-01-26	13.07	13.38	12.94	13.24	8642238
2011-01-27	12.83	13.16	12.45	12.81	10315917
2011-01-28	12.80	12.85	12.29	12.50	8412159
2011-01-31	12.52	12.60	12.31	12.39	4971084
2011-02-01	12.48	12.66	12.34	12.40	6833086
2011-02-02	12.37	12.39	12.11	12.23	4874939
2011-02-03	11.97	12.08	11.75	11.90	7022577
2011-02-04	11.93	11.93	11.59	11.73	6729430
2011-02-07	11.79	12.22	11.78	12.12	5250366
2011-02-08	12.11	12.49	12.05	12.38	4615351
2011-02-09	12.37	12.55	12.30	12.46	3722842
2011-02-10	12.40	12.74	12.31	12.36	6137375
2011-02-11	12.27	12.52	12.08	12.51	4606330
2011-02-14	12.52	12.54	12.25	12.46	3537131
2011-02-15	12.37	12.51	12.28	12.32	2528025
2011-02-16	12.45	12.57	12.40	12.45	3258282
2011-02-17	12.42	12.84	12.38	12.69	5063579
2011-02-18	12.75	12.89	12.67	12.80	4958498
2011-02-22	12.60	12.62	11.96	12.07	5840558
2011-02-23	12.06	12.34	11.57	11.88	7091518
2011-02-24	11.81	12.02	11.56	11.77	6662443
2011-02-25	11.86	12.02	11.75	11.92	4143863
2011-02-28	11.96	12.06	11.64	11.84	5449685
2011-03-01	11.93	11.96	11.36	11.43	8557484
2011-03-02	11.43	11.68	11.42	11.55	4249319
2011-03-03	11.71	11.82	11.40	11.73	3825513
2011-03-04	11.65	11.72	11.37	11.46	4431186
2011-03-07	11.54	11.63	11.19	11.33	5988996
2011-03-08	11.38	11.97	11.37	11.89	5375993
2011-03-09	11.87	12.01	11.60	12.01	4754296
2011-03-10	11.93	12.01	11.73	11.87	5425419
2011-03-11	11.71	11.95	11.71	11.83	3341789
2011-03-14	11.72	11.84	11.51	11.65	2940966
2011-03-15	11.24	12.04	11.24	11.97	6587536
2011-03-16	11.74	12.00	11.57	11.70	8791544
2011-03-17	11.91	11.98	11.81	11.88	3917042
2011-03-18	12.05	12.07	11.78	11.90	4819469
2011-03-21	12.07	12.13	11.84	12.11	3643837
2011-03-22	12.12	12.12	11.84	11.85	3369322
2011-03-23	11.83	11.86	11.65	11.79	6230173
2011-03-24	11.85	11.87	11.58	11.79	3526651
2011-03-25	11.85	12.13	11.81	12.04	4239715
2011-03-28	12.09	12.30	11.99	12.15	4450004
2011-03-29	12.07	12.15	11.80	11.95	7085306
2011-03-30	12.06	12.06	11.71	11.73	4428093
2011-03-31	11.74	11.75	11.53	11.65	5600612
2011-04-01	11.75	11.83	11.67	11.74	6165301
2011-04-04	11.74	11.74	11.44	11.46	5001055
2011-04-05	11.27	11.49	11.09	11.26	8643203
2011-04-06	11.38	11.52	11.23	11.49	6120217
2011-04-07	11.49	11.69	11.48	11.62	4160389
2011-04-08	11.70	11.80	11.56	11.61	4965788
2011-04-11	11.61	11.73	11.52	11.71	2878775
2011-04-12	11.61	11.81	11.56	11.66	4063222
2011-04-13	11.70	11.75	11.41	11.48	3468770
2011-04-14	11.38	11.43	11.27	11.41	2705967
2011-04-15	11.48	11.55	11.38	11.53	3216250
2011-04-18	11.37	11.73	11.34	11.67	4106854
2011-04-19	11.69	11.89	11.69	11.81	3799757
2011-04-20	12.03	12.20	11.88	12.17	5177749
2011-04-21	12.22	12.23	11.88	11.99	3186489
2011-04-25	12.00	12.22	11.91	12.12	3272080
2011-04-26	12.17	12.29	12.12	12.22	4791026
2011-04-27	12.25	12.30	12.03	12.03	7666924
2011-04-28	12.03	12.27	12.00	12.10	9036833
2011-04-29	12.30	12.68	12.24	12.44	7632249
2011-05-02	12.55	12.56	12.06	12.09	5600133
2011-05-03	12.05	12.25	11.80	11.92	8594219
2011-05-04	11.92	12.03	11.78	11.99	4508964
2011-05-05	11.90	12.32	11.82	12.05	5877017
2011-05-06	12.24	12.29	11.89	11.93	4307637
2011-05-09	11.93	11.93	11.74	11.81	2557608
2011-05-10	11.73	11.96	11.71	11.87	3225251
2011-05-11	11.84	11.94	11.63	11.70	3660406
2011-05-12	11.68	11.74	11.50	11.59	3282317
2011-05-13	11.62	11.64	11.42	11.44	5205504
2011-05-16	11.41	11.73	11.38	11.67	4759963
2011-05-17	11.59	11.66	11.40	11.46	4176488
2011-05-18	11.51	11.68	11.49	11.65	4909057
2011-05-19	11.75	11.81	11.61	11.76	3751794
2011-05-20	11.75	12.00	11.63	11.80	5304965
2011-05-23	11.63	11.81	11.58	11.67	2984334
2011-05-24	11.68	11.75	11.46	11.47	4822093
2011-05-25	11.42	11.76	11.40	11.49	5391517
2011-05-26	11.49	11.87	11.46	11.81	3566821
2011-05-27	11.88	12.05	11.79	11.98	3344589
2011-05-31	12.09	12.18	11.80	12.18	5418099
2011-06-01	12.17	12.34	11.97	12.01	8945731
2011-06-02	11.97	12.15	11.68	11.71	5399989
2011-06-03	11.56	11.77	11.55	11.59	3184121
2011-06-06	11.57	11.59	11.28	11.32	3309563
2011-06-07	11.38	11.38	11.10	11.10	3898518
2011-06-08	11.05	11.08	10.73	10.76	9471635
2011-06-09	10.79	11.05	10.67	10.87	4957096
2011-06-10	10.81	10.91	10.62	10.76	5570011
2011-06-13	10.77	11.01	10.76	10.90	5223260
2011-06-14	11.01	11.25	11.01	11.13	3617659
2011-06-15	11.04	11.04	10.77	10.79	7603936
2011-06-16	10.84	11.20	10.83	10.96	5176341
2011-06-17	11.07	11.16	10.97	11.09	5141840
2011-06-20	11.04	11.26	10.95	11.23	3479849
2011-06-21	11.28	11.48	11.23	11.38	3535000
2011-06-22	11.36	11.80	11.27	11.54	7049915
2011-06-23	11.39	11.71	11.35	11.61	6776953
2011-06-24	11.64	11.79	11.35	11.42	3803073
2011-06-27	11.38	11.73	11.25	11.64	4554187
2011-06-28	11.71	11.83	11.53	11.75	5675864
2011-06-29	11.81	11.81	11.27	11.37	7620210
2011-06-30	11.48	11.56	11.35	11.52	7281803
2011-07-01	11.57	11.79	11.50	11.68	4261553
2011-07-05	11.81	11.85	11.54	11.63	4571077
2011-07-06	11.60	11.74	11.45	11.68	4429351
2011-07-07	11.79	12.06	11.75	11.93	3577197
2011-07-08	11.76	11.98	11.65	11.98	4662186
2011-07-11	11.77	11.85	11.55	11.64	4680185
2011-07-12	11.56	11.76	11.47	11.59	4152105
2011-07-13	11.66	11.78	11.53	11.58	5066237
2011-07-14	11.62	11.66	11.37	11.45	3777883
2011-07-15	11.51	11.52	11.31	11.48	4817404
2011-07-18	11.43	11.50	11.16	11.29	4859038
2011-07-19	11.48	11.98	11.46	11.93	7174211
2011-07-20	11.88	12.03	11.83	11.85	5339905
2011-07-21	11.92	12.19	11.89	12.13	4806466
2011-07-22	12.17	12.17	11.90	12.08	4241400
2011-07-25	11.95	12.11	11.89	11.97	4164245
2011-07-26	11.99	11.99	11.76	11.85	3007713
2011-07-27	11.80	11.84	11.54	11.60	6584768
2011-07-28	11.70	12.55	11.70	11.90	13017607
2011-07-29	11.75	12.28	11.70	11.88	7094495
2011-08-01	12.04	12.12	11.68	11.75	7167907
2011-08-02	11.59	11.83	11.38	11.39	6847326
2011-08-03	11.38	11.52	11.09	11.26	8317041
2011-08-04	11.09	11.13	10.46	10.48	9235389
2011-08-05	10.64	10.74	10.13	10.42	11528646
2011-08-08	10.04	10.27	9.24	9.56	10082868
2011-08-09	9.78	9.83	8.90	9.59	15936903
2011-08-10	9.33	9.43	9.14	9.18	12454249
2011-08-11	9.24	9.64	8.97	9.48	10235259
2011-08-12	9.57	9.65	9.33	9.52	6274522
2011-08-15	9.60	9.95	9.52	9.93	6506940
2011-08-16	9.81	10.08	9.74	9.88	4974551
2011-08-17	9.95	10.00	9.63	9.74	4774613
2011-08-18	9.46	9.52	9.03	9.13	7592888
2011-08-19	8.98	9.30	8.93	8.95	5717279
2011-08-22	9.14	9.19	8.84	8.95	8255379
2011-08-23	8.95	9.10	8.82	8.94	8832494
2011-08-24	8.94	9.47	8.91	9.45	9832573
2011-08-25	9.49	9.70	9.35	9.61	9923808
2011-08-26	9.49	9.85	9.25	9.68	9735831
2011-08-29	9.88	10.32	9.79	10.32	6411341
2011-08-30	10.28	10.71	10.20	10.60	11200219
2011-08-31	10.95	10.95	10.39	10.52	7679427
2011-09-01	10.55	10.62	10.19	10.20	6362886
2011-09-02	10.04	10.14	9.88	9.97	3948070
2011-09-06	9.57	9.87	9.44	9.73	7844415
2011-09-07	10.10	10.22	9.88	10.17	5729902
2011-09-08	10.12	10.15	9.73	9.80	5858123
2011-09-09	9.70	9.74	9.41	9.58	7054789
2011-09-12	9.14	9.58	9.14	9.56	6842248
2011-09-13	9.58	9.68	9.34	9.42	8663834
2011-09-14	9.48	9.69	9.30	9.57	7484905
2011-09-15	9.63	9.69	9.42	9.59	7613966
2011-09-16	9.64	9.79	9.59	9.65	5021856
2011-09-19	9.50	9.66	9.29	9.56	5973914
2011-09-20	9.66	9.96	9.64	9.78	6637122
2011-09-21	9.75	10.14	9.61	9.65	8529839
2011-09-22	9.24	9.44	8.97	9.12	8893608
2011-09-23	9.02	9.33	8.98	9.17	4419087
2011-09-26	9.27	9.46	9.01	9.45	6671440
2011-09-27	9.70	9.78	9.34	9.39	5535956
2011-09-28	9.41	9.47	9.06	9.10	4980766
2011-09-29	9.30	9.45	9.04	9.44	6959513
2011-09-30	9.30	9.30	9.02	9.04	6356869
2011-10-03	9.02	9.03	8.45	8.45	6916272
2011-10-04	8.31	8.71	8.03	8.71	9389302
2011-10-05	8.74	9.23	8.60	9.19	7406536
2011-10-06	9.09	9.40	9.00	9.32	5272081
2011-10-07	9.40	9.43	8.99	9.17	4933050
2011-10-10	9.40	9.65	9.34	9.64	4932074
2011-10-11	9.61	9.85	9.52	9.79	5303475
2011-10-12	9.86	10.31	9.79	10.04	5786062
2011-10-13	9.91	10.25	9.66	9.86	6206701
2011-10-14	10.00	10.13	9.73	9.96	3977393
2011-10-17	10.03	10.03	9.49	9.54	6648110
2011-10-18	9.56	10.81	9.40	10.59	15082318
2011-10-19	11.06	11.09	10.37	10.44	8207232
2011-10-20	10.46	10.68	10.11	10.62	7412099
2011-10-21	10.78	11.13	10.68	10.83	8327503
2011-10-24	10.92	11.50	10.85	11.42	12608599
2011-10-25	11.36	11.36	10.90	11.10	10123625
2011-10-26	11.29	11.44	10.91	11.32	8332691
2011-10-27	11.75	12.00	11.37	11.72	11456419
2011-10-28	11.70	11.76	11.41	11.61	7779306
2011-10-31	11.46	11.57	11.13	11.13	5858074
2011-11-01	10.81	11.24	10.74	10.90	9912326
2011-11-02	11.11	11.39	10.96	11.28	5456384
2011-11-03	11.42	11.62	11.01	11.57	6497397
2011-11-04	11.46	11.69	11.36	11.55	4005822
2011-11-07	11.20	11.73	11.04	11.68	5372182
2011-11-08	11.75	12.07	11.67	12.04	11047495
2011-11-09	11.73	11.82	11.31	11.37	7960431
2011-11-10	11.58	11.70	11.32	11.66	9696182
2011-11-11	11.26	11.56	11.11	11.46	12677098
2011-11-14	11.30	11.46	11.06	11.28	6489111
2011-11-15	11.20	11.43	11.13	11.32	5354287
2011-11-16	11.17	11.76	11.12	11.54	6887287
2011-11-17	11.55	11.78	11.25	11.33	8055148
2011-11-18	11.43	11.44	11.18	11.25	5005442
2011-11-21	11.07	11.24	10.92	11.16	6298574
2011-11-22	11.16	11.43	11.00	11.30	9007362
2011-11-23	11.16	11.16	10.76	10.83	5980351
2011-11-25	10.85	11.14	10.75	10.86	2105152
2011-11-28	11.24	11.47	11.10	11.26	4974747
2011-11-29	11.25	11.50	11.09	11.29	6363820
2011-11-30	11.66	12.00	11.60	11.91	8959716
2011-12-01	11.90	12.06	11.70	11.93	5825493
2011-12-02	12.10	12.13	11.86	11.89	6475853
2011-12-05	12.15	12.62	12.09	12.61	16616441
2011-12-06	12.61	12.80	12.44	12.68	10528478
2011-12-07	12.72	12.78	12.47	12.69	5647960
2011-12-08	12.56	12.61	12.19	12.23	5185419
2011-12-09	12.27	12.69	12.27	12.66	4862958
2011-12-12	12.43	12.75	12.33	12.66	7002684
2011-12-13	12.77	12.89	11.99	12.05	10506353
2011-12-14	11.75	11.91	11.65	11.69	9173697
2011-12-15	11.85	12.06	11.78	11.92	4815737
2011-12-16	12.07	12.23	11.97	12.00	6843926
2011-12-19	12.13	12.20	11.71	11.76	5058170
2011-12-20	12.02	12.52	12.02	12.43	10422729
2011-12-21	12.49	12.85	12.23	12.78	6363450
2011-12-22	12.78	12.85	12.50	12.52	4378275
2011-12-23	12.55	12.66	12.32	12.45	2942615
2011-12-27	12.43	12.51	12.33	12.35	2701040
2011-12-28	12.35	12.36	12.06	12.20	3021601
2011-12-29	12.37	12.79	12.28	12.74	6572693
2011-12-30	12.72	12.81	12.59	12.61	2535264
2012-01-03	12.89	13.27	12.81	12.98	6695241
2012-01-04	12.89	13.27	12.74	13.12	5990559
2012-01-05	13.01	13.38	12.92	13.36	9616485
2012-01-06	13.40	13.57	12.94	12.98	9366862
2012-01-09	13.08	13.18	12.85	12.96	6956388
2012-01-10	13.19	13.48	13.19	13.48	9011341
2012-01-11	13.51	14.16	13.45	14.13	13622036
2012-01-12	14.20	14.26	13.85	14.24	7701135
2012-01-13	14.06	14.06	13.59	13.91	6766726
2012-01-17	14.03	14.12	13.66	13.75	7900962
2012-01-18	13.77	14.28	13.66	14.12	12292529
2012-01-19	13.97	14.07	13.73	14.05	7849954
2012-01-20	14.05	14.10	13.66	13.82	5570826
2012-01-23	13.83	14.21	13.78	13.89	7515043
2012-01-24	13.76	14.27	13.68	14.25	9121451
2012-01-25	14.20	14.55	14.01	14.49	12408578
2012-01-26	14.54	14.70	14.04	14.12	9944530
2012-01-27	14.22	14.72	14.07	14.39	11223493
2012-01-30	14.23	14.23	13.87	14.08	7137456
2012-01-31	13.96	14.30	13.65	13.92	8231256
2012-02-01	13.99	14.27	13.86	14.09	5684995
2012-02-02	14.09	14.25	13.98	14.12	3954428
2012-02-03	14.34	14.79	14.34	14.66	11430596
2012-02-06	14.67	14.78	14.25	14.45	6713665
2012-02-07	14.36	14.53	14.23	14.36	3956451
2012-02-08	14.33	14.56	14.15	14.49	6695540
2012-02-09	14.54	14.72	14.32	14.51	7516147
2012-02-10	14.37	14.47	14.21	14.33	4700155
2012-02-13	14.49	14.74	14.38	14.73	6973651
2012-02-14	14.48	14.65	14.25	14.56	8502104
2012-02-15	14.64	14.77	14.42	14.53	12311269
2012-02-16	14.59	14.70	14.33	14.47	8533568
2012-02-17	14.49	14.62	14.24	14.33	4071416
2012-02-21	14.41	14.50	13.87	13.94	5826431
2012-02-22	13.93	14.15	13.77	13.93	9628391
2012-02-23	13.90	14.28	13.84	14.16	5932917
2012-02-24	14.17	14.34	13.87	13.98	3636947
2012-02-27	13.90	14.38	13.82	14.24	6209987
2012-02-28	14.15	14.22	13.83	13.89	7463905
2012-02-29	13.95	14.54	13.90	14.34	8186549
2012-03-01	14.44	14.58	14.07	14.17	4498225
2012-03-02	14.13	14.21	13.88	13.93	3352419
2012-03-05	13.90	14.13	13.77	13.96	3035403
2012-03-06	13.80	13.82	13.45	13.46	6893918
2012-03-07	13.52	14.09	13.52	13.99	10481916
2012-03-08	14.16	14.65	13.95	14.56	13906300
2012-03-09	14.95	15.69	14.83	15.47	20938820
2012-03-12	15.54	15.95	15.46	15.67	9697314
2012-03-13	15.77	16.05	15.72	15.94	9813007
2012-03-14	15.90	16.09	15.70	15.83	6415477
2012-03-15	15.80	16.38	15.69	16.32	7689544
2012-03-16	16.37	16.45	15.91	16.03	7986766
2012-03-19	16.02	16.25	15.67	15.93	6519381
2012-03-20	15.76	15.82	15.49	15.74	5949949
2012-03-21	15.81	16.05	15.62	15.74	3884138
2012-03-22	15.63	15.65	15.35	15.42	5068206
2012-03-23	14.92	15.53	14.64	15.43	12007123
2012-03-26	15.61	15.69	15.11	15.43	6115807
2012-03-27	15.55	16.32	15.55	15.77	13423502
2012-03-28	15.79	15.98	15.62	15.91	5864224
2012-03-29	15.69	15.75	15.06	15.39	10113965
2012-03-30	15.48	15.50	15.06	15.17	5677149
2012-04-02	15.10	15.23	14.82	15.02	6729962
2012-04-03	14.97	15.02	14.70	14.83	9613430
2012-04-04	14.61	14.73	14.28	14.31	16027206
2012-04-05	14.27	14.41	13.91	14.05	17734667
2012-04-09	13.81	14.76	13.80	14.70	12811518
2012-04-10	14.65	14.84	14.04	14.05	13269391
2012-04-11	14.23	14.90	14.23	14.73	9720891
2012-04-12	14.78	15.22	14.58	15.19	8444500
2012-04-13	15.10	15.18	14.68	14.82	6017334
2012-04-16	15.00	15.38	14.62	14.78	7015160
2012-04-17	14.89	15.14	14.84	15.02	3552205
2012-04-18	14.94	14.97	14.66	14.87	4841826
2012-04-19	14.86	15.06	14.48	14.62	8248923
2012-04-20	14.68	15.62	14.67	15.38	12409226
2012-04-23	15.59	15.96	14.83	15.06	19874742
2012-04-24	15.19	15.74	15.02	15.54	9957283
2012-04-25	15.74	15.88	15.61	15.71	7290255
2012-04-26	15.81	16.25	15.64	16.14	14104074
2012-04-27	16.23	16.69	16.09	16.51	8553859
2012-04-30	16.45	16.46	16.07	16.35	6806289
2012-05-01	16.30	16.78	16.20	16.65	5485234
2012-05-02	16.50	17.91	16.48	17.22	21878846
2012-05-03	17.17	17.33	16.84	16.88	6423143
2012-05-04	16.81	17.16	16.59	16.60	8251073
2012-05-07	16.56	16.87	16.56	16.76	5490490
2012-05-08	16.61	16.68	16.08	16.56	6047156
2012-05-09	16.32	17.41	16.23	17.23	10506903
2012-05-10	17.47	17.59	16.81	16.92	10745958
2012-05-11	16.75	17.36	16.64	17.13	6403845
2012-05-14	17.15	17.36	16.89	16.90	5723111
2012-05-15	16.90	17.75	16.70	17.33	11876218
2012-05-16	17.51	17.70	17.01	17.06	9636084
2012-05-17	17.07	17.20	16.11	16.15	12151495
2012-05-18	16.27	16.27	15.77	16.01	11313361
2012-05-21	16.02	16.50	15.63	16.46	5635006
2012-05-22	16.54	16.93	16.37	16.59	9641600
2012-05-23	16.59	16.97	16.23	16.87	8137419
2012-05-24	16.99	17.20	16.82	17.15	5817112
2012-05-25	17.19	17.24	16.91	17.01	4747680
2012-05-29	17.20	17.46	17.07	17.43	3782426
2012-05-30	17.21	17.21	16.22	16.62	8151424
2012-05-31	16.62	16.80	16.03	16.60	8610206
2012-06-01	16.21	16.22	14.90	15.21	13238914
2012-06-04	15.16	15.25	14.37	14.48	11503582
2012-06-05	14.37	15.17	14.37	14.86	12215883
2012-06-06	15.14	15.67	15.06	15.31	10170419
2012-06-07	15.54	15.77	15.21	15.53	6580010
2012-06-08	15.79	15.99	15.27	15.97	5265993
2012-06-11	16.15	16.19	15.33	15.34	5430079
2012-06-12	15.55	15.55	15.00	15.31	9757761
2012-06-13	15.33	15.52	14.98	15.07	6837877
2012-06-14	15.18	15.74	15.14	15.65	6479325
2012-06-15	15.83	15.94	15.46	15.88	5892746
2012-06-18	15.65	16.58	15.65	16.50	10521052
2012-06-19	16.56	16.95	16.56	16.72	6842249
2012-06-20	16.80	16.96	16.49	16.75	5811639
2012-06-21	16.80	16.88	16.25	16.29	5556033
2012-06-22	16.36	16.60	16.17	16.41	3616436
2012-06-25	16.11	16.48	15.93	16.29	4230510
2012-06-26	16.36	17.07	16.36	16.87	9115223
2012-06-27	17.21	17.66	17.03	17.26	9802650
2012-06-28	17.18	17.42	16.83	17.39	6598217
2012-06-29	17.77	18.45	17.71	18.38	13181452
2012-07-02	18.45	18.56	18.19	18.51	9842630
2012-07-03	18.50	18.51	18.25	18.28	3913771
2012-07-05	18.24	18.74	18.11	18.69	7706526
2012-07-06	18.41	18.81	18.19	18.76	4081922
2012-07-09	18.62	18.97	18.45	18.89	7180431
2012-07-10	18.81	18.98	18.03	18.24	7078725
2012-07-11	18.24	18.35	17.71	17.88	5530995
2012-07-12	17.73	18.54	17.57	18.37	11050355
2012-07-13	18.64	19.34	18.48	18.70	11954352
2012-07-16	18.71	18.98	18.43	18.90	7194971
2012-07-17	18.70	18.87	18.46	18.64	7317654
2012-07-18	18.47	18.96	18.27	18.44	6857765
2012-07-19	18.42	18.62	18.09	18.47	7326022
2012-07-20	18.31	19.17	18.31	18.88	10382742
2012-07-23	18.55	19.30	18.52	19.07	7639715
2012-07-24	19.09	19.35	18.48	18.67	5446843
2012-07-25	18.72	18.96	17.98	17.98	9149443
2012-07-26	18.40	18.97	18.34	18.80	8707098
2012-07-27	18.83	19.05	17.61	18.39	13151632
2012-07-30	18.65	18.89	17.74	17.90	7095450
2012-07-31	17.75	18.03	17.51	17.63	7196077
2012-08-01	17.79	17.95	17.19	17.27	12723
2012-08-02	17.21	17.73	16.93	17.55	8414116
2012-08-03	17.85	17.98	17.24	17.35	7618432
2012-08-06	17.48	17.73	17.21	17.48	5246038
2012-08-07	17.59	17.77	17.17	17.71	6191943
2012-08-08	17.63	18.07	17.39	18.03	5788386
2012-08-09	18.02	18.63	18.01	18.49	6859872
2012-08-10	18.35	18.43	17.95	18.09	4372439
2012-08-13	18.03	18.30	17.90	18.24	5209526
2012-08-14	18.34	18.48	18.08	18.33	4311104
2012-08-15	18.38	18.45	17.90	18.11	5173620
2012-08-16	18.16	18.97	18.02	18.92	8153691
2012-08-17	19.17	19.20	18.70	18.98	5470825
2012-08-20	18.97	19.00	18.27	18.41	5377779
2012-08-21	18.46	18.73	18.14	18.25	4618094
2012-08-22	18.24	19.22	18.24	19.00	10229268
2012-08-23	18.95	19.17	18.76	18.78	7172907
2012-08-24	18.78	19.11	18.70	19.01	4213150
2012-08-27	19.04	19.08	18.64	18.74	3380125
2012-08-28	18.68	18.96	18.51	18.62	3265982
2012-08-29	18.67	18.85	18.57	18.75	2517948
2012-08-30	18.63	18.93	18.46	18.77	3067602
2012-08-31	18.85	19.20	18.61	18.99	4972534
2012-09-04	19.00	19.58	18.92	19.49	6814244
2012-09-05	19.40	19.59	19.18	19.44	6373168
2012-09-06	19.55	20.04	19.53	20.04	7700740
2012-09-07	20.05	20.14	19.61	20.03	7791583
2012-09-10	19.97	20.11	19.73	19.76	5139860
2012-09-11	19.76	20.32	19.76	20.31	7757972
2012-09-12	20.38	20.70	20.35	20.57	7672555
2012-09-13	20.61	21.32	20.19	21.29	10048730
2012-09-14	21.45	22.48	21.45	21.99	12814089
2012-09-17	21.99	21.99	21.54	21.58	6696568
2012-09-18	21.64	21.99	21.29	21.35	5234223
2012-09-19	21.37	22.36	21.31	22.22	8156581
2012-09-20	22.10	22.31	21.86	22.19	5894743
2012-09-21	22.45	22.79	22.25	22.37	7604571
2012-09-24	22.46	22.54	21.75	22.04	6640588
2012-09-25	21.86	22.37	21.70	21.74	8804915
2012-09-26	21.78	21.98	20.44	20.90	11926126
2012-09-27	20.77	21.23	20.65	20.94	7386338
2012-09-28	20.83	20.88	20.53	20.63	6138288
2012-10-01	20.80	20.98	20.50	20.70	7912877
2012-10-02	20.72	20.86	20.55	20.71	7150544
2012-10-03	20.82	22.03	20.80	21.99	11171617
2012-10-04	22.03	22.25	21.71	22.00	8007164
2012-10-05	22.25	22.32	21.57	21.65	9080484
2012-10-08	21.66	21.66	21.09	21.17	5284569
2012-10-09	21.09	21.14	20.38	20.61	9037066
2012-10-10	20.56	21.06	20.52	20.73	4592920
2012-10-11	20.83	20.84	20.10	20.24	4112743
2012-10-12	20.21	20.24	19.73	19.96	5958397
2012-10-15	19.99	20.71	19.77	20.66	5809371
2012-10-16	20.73	20.80	20.31	20.68	3629935
2012-10-17	21.26	22.03	21.04	21.54	7572226
2012-10-18	21.50	21.79	21.43	21.55	4743403
2012-10-19	21.53	21.86	21.30	21.48	4700852
2012-10-22	21.49	21.70	21.18	21.43	3018428
2012-10-23	21.10	21.27	20.85	21.09	3519874
2012-10-24	21.13	21.57	21.09	21.41	3214377
2012-10-25	21.85	21.86	20.70	21.11	5125690
2012-10-26	21.05	21.06	20.42	20.76	3607917
2012-10-31	20.90	21.39	20.62	20.96	3411632
2012-11-01	21.10	21.87	21.06	21.84	4707847
2012-11-02	21.93	22.30	21.04	21.04	4113060
2012-11-05	21.01	21.75	21.00	21.71	2546523
2012-11-06	21.82	22.07	21.39	21.43	4680466
2012-11-07	21.30	21.85	20.99	21.42	5142743
2012-11-08	21.38	21.47	20.72	20.97	4346482
2012-11-09	20.82	21.06	20.10	20.60	7480851
2012-11-12	21.25	21.36	19.37	19.40	14872038
2012-11-13	19.08	19.74	18.85	19.25	12792408
2012-11-14	19.41	19.42	18.29	18.39	11397202
2012-11-15	18.30	19.08	17.71	18.47	11098618
2012-11-16	18.37	19.18	18.30	18.90	8717502
2012-11-19	19.32	19.59	18.78	19.02	8630930
2012-11-20	19.35	19.66	19.16	19.44	7374127
2012-11-21	19.49	19.79	19.26	19.45	4363890
2012-11-23	19.55	19.75	19.22	19.53	1562456
2012-11-26	19.48	19.63	19.28	19.50	3319421
2012-11-27	19.50	19.99	19.41	19.58	6333343
2012-11-28	19.50	19.61	18.94	19.42	4814874
2012-11-29	19.69	20.00	19.39	19.61	4817582
2012-11-30	19.62	19.65	19.18	19.46	4917939
2012-12-03	19.56	19.61	19.31	19.37	2992005
2012-12-04	19.61	19.76	18.94	18.94	7304319
2012-12-05	18.99	19.05	18.36	18.59	8092189
2012-12-06	18.53	18.81	18.30	18.69	4364645
2012-12-07	18.83	19.12	18.52	18.85	3742749
2012-12-10	18.64	18.77	18.27	18.40	6260344
2012-12-11	18.54	18.74	18.36	18.56	5894573
2012-12-12	18.62	19.42	18.52	19.21	10127549
2012-12-13	19.11	19.38	18.80	18.88	4470855
2012-12-14	18.87	18.94	18.59	18.74	3248946
2012-12-17	18.83	19.73	18.80	19.69	5341947
2012-12-18	19.69	20.18	19.63	20.08	7320759
2012-12-19	20.15	20.26	19.65	19.95	6807594
2012-12-20	19.93	20.30	19.75	20.10	5962767
2012-12-21	19.86	19.86	19.28	19.75	7709771
2012-12-24	19.76	20.00	19.57	19.59	1728070
2012-12-26	19.65	19.86	19.40	19.44	2615041
2012-12-27	19.44	19.62	19.06	19.48	3855843
2012-12-28	19.34	19.46	19.08	19.24	3059202
2012-12-31	19.19	19.81	19.05	19.78	4245622
2013-01-02	20.34	20.48	20.02	20.39	7442361
2013-01-03	20.62	20.80	20.20	20.38	7427377
2013-01-04	20.38	20.74	20.25	20.72	4531912
2013-01-07	20.59	20.89	20.50	20.81	4117915
2013-01-08	20.80	20.88	20.56	20.73	2965167
2013-01-09	20.93	21.41	20.82	21.15	4766585
2013-01-10	21.25	21.25	20.70	20.86	3853144
2013-01-11	21.14	21.39	20.70	20.95	3627023
2013-01-14	21.00	21.30	20.79	20.89	2775369
2013-01-15	20.75	21.11	20.63	21.08	5247884
2013-01-16	20.96	21.25	20.85	21.00	2951341
2013-01-17	21.18	21.62	21.18	21.53	4410911
2013-01-18	21.59	21.67	21.38	21.52	3953169
2013-01-22	21.65	21.70	21.16	21.55	4947161
2013-01-23	21.68	21.85	21.43	21.82	4327048
2013-01-24	21.85	22.15	21.53	21.72	6766114
2013-01-25	21.78	21.83	21.57	21.76	5964041
2013-01-28	21.85	22.00	21.11	21.31	6579074
2013-01-29	22.24	24.03	22.16	23.82	22344642
2013-01-30	23.54	23.68	22.92	23.06	12702042
2013-01-31	23.03	23.67	22.86	23.66	9198577
2013-02-01	23.86	24.29	23.29	23.35	8198487
2013-02-04	23.15	23.39	22.81	22.86	4998484
2013-02-05	23.13	23.91	22.77	23.72	9454195
2013-02-06	23.56	23.94	23.38	23.44	4868350
2013-02-07	23.45	23.52	22.87	23.17	4585379
2013-02-08	23.21	23.35	22.88	23.08	2813549
2013-02-11	23.12	23.45	22.89	22.92	4342054
2013-02-12	23.05	24.66	23.04	24.05	10278451
2013-02-13	24.03	24.45	23.73	23.83	6267453
2013-02-14	23.78	23.98	23.72	23.78	3426160
2013-02-15	23.74	24.08	23.54	23.66	3934829
2013-02-19	23.76	24.10	22.95	23.29	6641339
2013-02-20	22.98	23.08	21.75	21.93	12675607
2013-02-21	22.00	22.42	21.53	22.17	8511594
2013-02-22	22.26	22.49	22.15	22.31	4018232
2013-02-25	22.44	22.58	21.35	21.37	6176840
2013-02-26	21.58	22.31	21.53	22.25	6184892
2013-02-27	22.25	22.77	22.11	22.65	4833112
2013-02-28	22.67	22.96	22.29	22.30	4503225
2013-03-01	22.14	22.70	21.75	22.51	6232408
2013-03-04	22.40	23.34	22.32	23.24	6485209
2013-03-05	23.31	23.99	23.29	23.80	6752735
2013-03-06	23.90	24.30	23.65	23.71	7252351
2013-03-07	23.70	23.87	23.36	23.82	5059669
2013-03-08	24.02	24.18	23.57	24.07	4098238
2013-03-11	24.07	24.24	23.87	23.96	4907559
2013-03-12	23.90	24.03	23.53	23.63	3851577
2013-03-13	23.61	24.19	23.42	24.02	5375243
2013-03-14	24.20	24.58	24.16	24.53	4225842
2013-03-15	24.42	24.76	24.30	24.34	6230603
2013-03-18	24.06	24.50	23.97	24.25	4693141
2013-03-19	24.48	24.72	24.13	24.31	4686775
2013-03-20	24.54	25.56	24.48	25.43	6457364
2013-03-21	25.34	25.34	24.45	24.88	9355324
2013-03-22	25.01	25.07	24.64	24.72	3711165
2013-03-25	24.79	25.22	24.33	24.48	4327043
2013-03-26	24.64	24.81	24.06	24.21	4406632
2013-03-27	24.09	24.42	23.90	24.39	3616850
2013-03-28	24.39	24.50	24.02	24.30	4062927
2013-04-01	24.32	24.41	23.74	23.85	3545127
2013-04-02	24.06	24.19	23.35	23.41	4529330
2013-04-03	23.45	23.57	22.10	22.84	8908488
2013-04-04	22.89	23.04	22.60	22.88	4511329
2013-04-05	22.43	23.12	22.16	23.08	6264975
2013-04-08	23.10	23.53	22.90	23.48	5835547
2013-04-09	23.51	23.63	23.15	23.27	4520412
2013-04-10	23.44	23.44	22.94	23.15	4531693
2013-04-11	23.03	23.59	23.03	23.33	3252258
2013-04-12	23.22	23.93	23.16	23.42	4622645
2013-04-15	23.21	23.22	21.85	21.90	6431635
2013-04-16	22.42	22.56	21.71	22.45	5696470
2013-04-17	22.20	22.23	21.64	22.14	5014032
2013-04-18	22.10	22.14	21.24	21.48	5308924
2013-04-19	21.58	22.21	21.54	21.98	5144545
2013-04-22	22.01	22.46	21.47	22.36	4022201
2013-04-23	22.84	23.97	22.84	23.55	7468460
2013-04-24	23.59	24.11	23.48	24.02	6468088
2013-04-25	24.21	24.79	24.01	24.53	7239551
2013-04-26	25.83	26.92	25.60	26.66	15529236
2013-04-29	26.61	27.32	26.47	26.52	9982559
2013-04-30	26.22	26.49	25.52	26.08	8701083
2013-05-01	25.97	26.04	25.39	25.58	5945752
2013-05-02	25.83	26.53	25.64	26.42	6286910
2013-05-03	26.78	27.02	26.24	26.45	4759389
2013-05-06	26.46	26.64	26.16	26.49	4320769
2013-05-07	26.68	26.84	26.41	26.75	4103787
2013-05-08	26.65	26.98	26.41	26.96	4428700
2013-05-09	26.86	27.31	26.78	26.82	5127040
2013-05-10	26.87	27.16	26.85	27.15	2982883
2013-05-13	27.07	27.39	26.97	27.35	3465262
2013-05-14	27.37	27.61	27.23	27.60	4006846
2013-05-15	27.49	27.75	27.20	27.43	5243261
2013-05-16	27.28	27.56	26.50	26.80	5263774
2013-05-17	26.95	27.35	26.88	27.23	8278868
2013-05-20	27.20	27.61	26.71	26.74	4060328
2013-05-21	26.82	26.99	25.91	26.31	5462248
2013-05-22	26.52	27.17	25.91	26.12	5875058
2013-05-23	25.70	26.43	25.46	26.01	8166767
2013-05-24	25.88	25.88	25.33	25.75	4470135
2013-05-28	26.13	26.53	25.48	25.69	5830509
2013-05-29	25.46	25.52	24.31	24.52	8307583
2013-05-30	24.63	25.05	24.32	24.74	5493196
2013-05-31	24.58	24.93	24.34	24.36	4208852
2013-06-03	24.40	24.53	23.14	23.78	7300053
2013-06-04	23.71	24.06	22.83	22.92	8005002
2013-06-05	22.75	22.97	22.09	22.65	10791877
2013-06-06	22.55	23.41	22.13	23.27	10560059
2013-06-07	23.54	24.20	23.14	23.56	8923982
2013-06-10	23.70	23.70	22.61	23.06	6016070
2013-06-11	22.69	23.02	22.17	22.32	6952495
2013-06-12	22.66	22.86	22.29	22.49	5985095
2013-06-13	22.45	23.73	22.45	23.66	7235894
2013-06-14	23.62	24.15	23.62	23.89	7673276
2013-06-17	24.10	24.65	23.98	24.26	6118639
2013-06-18	24.24	24.55	23.88	24.38	3678520
2013-06-19	24.44	24.44	23.39	23.44	5126076
2013-06-20	23.09	23.09	21.06	21.31	17925267
2013-06-21	21.52	21.65	19.94	21.10	16538016
2013-06-24	20.50	21.23	20.02	20.92	12263879
2013-06-25	21.71	21.75	20.87	20.91	10992553
2013-06-26	21.05	21.22	20.53	20.92	8803772
2013-06-27	21.08	21.77	20.83	21.71	9363196
2013-06-28	21.59	21.73	21.28	21.28	7292633
2013-07-01	21.38	21.71	20.98	21.05	6232257
2013-07-02	21.12	21.25	20.77	20.86	7161554
2013-07-03	20.77	21.12	20.72	20.96	2602450
2013-07-05	21.03	21.07	19.89	20.28	6154307
2013-07-08	20.36	20.48	19.69	19.73	7582605
2013-07-09	19.92	21.37	19.92	21.22	12653091
2013-07-10	21.25	21.35	20.84	21.05	5688715
2013-07-11	21.92	23.01	21.92	22.98	11785174
2013-07-12	22.96	23.20	22.61	22.76	4960943
2013-07-15	22.74	22.82	21.65	21.72	6816002
2013-07-16	21.77	22.28	21.25	21.70	7969336
2013-07-17	21.65	22.25	21.20	22.19	9134399
2013-07-18	22.28	22.38	21.66	21.67	4976999
2013-07-19	21.64	22.20	21.57	22.07	4930031
2013-07-22	22.27	22.34	21.49	21.58	4842972
2013-07-23	21.57	21.94	21.38	21.80	4672681
2013-07-24	22.14	22.24	21.08	21.20	7816277
2013-07-25	20.35	20.39	19.13	19.38	22967666
2013-07-26	19.40	19.90	19.21	19.33	10621798
2013-07-29	19.48	20.06	19.38	19.67	10825792
2013-07-30	19.52	19.84	19.48	19.75	7158733
2013-07-31	19.70	20.45	19.62	20.10	9664439
2013-08-01	20.36	20.76	19.93	20.11	7393494
2013-08-02	20.20	20.66	20.16	20.38	4601369
2013-08-05	20.30	20.33	19.74	19.97	5917398
2013-08-06	19.98	20.00	19.43	19.60	4370178
2013-08-07	19.50	19.54	18.82	18.98	7995652
2013-08-08	19.18	19.22	18.86	18.91	5454334
2013-08-09	18.89	19.06	18.58	18.89	5999674
2013-08-12	18.81	19.27	18.67	18.82	6201949
2013-08-13	18.85	18.91	18.19	18.54	7386946
2013-08-14	18.50	18.50	17.91	18.09	9421250
2013-08-15	17.82	19.36	17.59	19.12	16225504
2013-08-16	19.23	19.87	18.73	19.00	13332773
2013-08-19	18.97	19.29	18.21	18.30	8805263
2013-08-20	18.40	19.02	18.33	18.91	6078400
2013-08-21	18.88	19.21	18.73	18.85	7442390
2013-08-22	18.97	19.44	18.86	19.28	3760664
2013-08-23	19.39	19.39	18.47	18.73	7199373
2013-08-26	18.69	19.03	18.48	18.69	6831667
2013-08-27	18.29	18.42	17.90	17.99	11458211
2013-08-28	17.90	17.94	17.58	17.77	9461793
2013-08-29	17.81	18.53	17.73	18.40	8412892
2013-08-30	18.32	18.32	17.77	17.85	5478662
2013-09-03	17.91	18.12	17.73	17.80	6966563
2013-09-04	17.80	18.04	17.75	17.83	5930418
2013-09-05	17.82	17.86	17.52	17.77	5902609
2013-09-06	18.11	18.51	17.87	18.10	7702585
2013-09-09	18.19	19.34	18.19	19.28	10617632
2013-09-10	19.20	19.37	18.84	18.89	7595910
2013-09-11	18.89	19.70	18.88	19.50	7077644
2013-09-12	19.48	20.07	19.30	19.36	6758925
2013-09-13	19.31	19.43	18.88	19.14	5183777
2013-09-16	19.74	20.24	19.61	19.84	9909208
2013-09-17	19.77	20.19	19.75	19.95	5018694
2013-09-18	19.90	21.40	19.68	21.33	13836960
2013-09-19	21.45	21.60	20.79	21.01	8474964
2013-09-20	21.06	21.09	20.03	20.20	10134256
2013-09-23	20.18	20.28	19.59	19.81	7440398
2013-09-24	19.86	20.61	19.67	20.06	8569691
2013-09-25	20.11	20.53	19.81	20.16	4707811
2013-09-26	20.16	20.26	19.83	19.99	4249999
2013-09-27	19.82	20.02	19.57	19.63	4530787
2013-09-30	19.28	19.60	19.10	19.43	7702294
2013-10-01	19.47	19.56	19.21	19.38	7516691
2013-10-02	19.20	19.70	19.11	19.54	7229284
2013-10-03	19.49	19.69	18.98	19.07	8795255
2013-10-04	19.08	19.15	18.28	18.54	8108324
2013-10-07	18.26	18.84	18.25	18.50	6564020
2013-10-08	18.54	18.75	17.95	17.99	5988193
2013-10-09	18.03	18.25	17.66	17.93	10650062
2013-10-10	18.25	18.61	18.09	18.29	6603490
2013-10-11	18.30	18.81	18.29	18.65	4495923
2013-10-14	18.30	18.49	17.97	18.25	6561404
2013-10-15	18.21	18.24	17.65	17.69	10396120
2013-10-16	17.89	18.31	17.60	18.05	11697864
2013-10-17	17.99	19.25	17.97	19.14	12642686
2013-10-18	19.23	19.28	18.90	19.02	5981739
2013-10-21	19.16	19.25	18.31	18.67	5182368
2013-10-22	18.83	19.34	18.77	19.23	6641221
2013-10-23	19.17	19.97	19.14	19.47	7991353
2013-10-24	19.57	20.23	19.57	19.87	6940133
2013-10-25	19.93	19.98	19.60	19.77	5121399
2013-10-28	19.79	20.00	19.49	19.66	4904140
2013-10-29	19.73	19.99	19.51	19.97	4777557
2013-10-30	19.96	19.97	19.36	19.52	4762739
2013-10-31	19.53	19.53	18.94	18.95	6530074
2013-11-01	18.99	19.05	18.19	18.51	8983789
2013-11-04	18.63	19.28	18.59	18.82	6850708
2013-11-05	18.72	18.93	18.14	18.41	8005885
2013-11-06	18.46	18.77	18.26	18.73	10504838
2013-11-07	18.92	19.24	18.44	18.55	8053581
2013-11-08	18.33	18.35	17.86	18.14	20502214
2013-11-11	18.16	18.21	17.67	18.06	10784472
2013-11-12	18.42	19.27	18.12	18.91	19239190
2013-11-13	18.74	19.18	18.57	19.05	9686559
2013-11-14	19.08	19.90	18.91	19.59	10835879
2013-11-15	19.62	19.97	19.53	19.59	7204804
2013-11-18	19.60	19.77	19.16	19.30	7776304
2013-11-19	19.23	19.40	19.04	19.29	4737760
2013-11-20	19.65	19.72	18.97	19.06	8087046
2013-11-21	19.13	19.51	18.70	19.44	8783104
2013-11-22	19.48	19.68	18.95	19.05	8927008
2013-11-25	19.05	19.16	18.66	19.05	6835688
2013-11-26	19.15	19.95	19.14	19.93	10872023
2013-11-27	19.98	20.43	19.95	20.06	8665456
2013-11-29	20.05	20.10	19.63	19.88	3141880
2013-12-02	19.82	19.82	19.29	19.33	5209718
2013-12-03	19.24	19.53	19.01	19.13	5580771
2013-12-04	18.92	19.33	18.74	19.08	7900611
2013-12-05	18.94	19.10	18.72	18.79	6757126
2013-12-06	19.12	19.34	18.94	19.08	4490876
2013-12-09	19.10	19.85	19.09	19.45	7183105
2013-12-10	19.62	20.14	19.47	19.53	6771464
2013-12-11	19.49	19.51	18.90	19.01	7461981
2013-12-12	18.93	19.19	18.83	18.99	5193468
2013-12-13	19.06	19.20	18.89	18.96	3759861
2013-12-16	19.05	19.47	19.00	19.15	3902915
2013-12-17	18.96	19.11	18.68	18.91	6296974
2013-12-18	19.35	20.30	19.07	20.11	15796829
2013-12-19	19.93	20.25	19.93	20.16	7487836
2013-12-20	20.11	20.63	20.11	20.58	8178867
2013-12-23	20.73	21.30	20.73	21.13	8672777
2013-12-24	21.05	21.58	20.77	21.29	3768237
2013-12-26	21.33	21.73	21.32	21.37	5170139
2013-12-27	21.55	21.73	21.38	21.67	4570436
2013-12-30	21.67	22.00	21.36	21.93	5683994
2013-12-31	22.02	22.35	21.94	22.32	6111277
2014-01-02	21.81	22.04	21.64	21.83	6140313
2014-01-03	21.95	22.18	21.73	21.75	3724939
2014-01-06	21.92	21.93	21.17	21.27	6655579
2014-01-07	21.48	21.53	21.20	21.34	4813077
2014-01-08	21.26	21.75	21.15	21.58	5760067
2014-01-09	21.86	22.00	21.58	21.75	4988366
2014-01-10	21.87	22.56	21.75	22.15	7861914
2014-01-13	21.97	22.14	21.42	21.55	6779995
2014-01-14	21.56	21.73	21.32	21.59	4574580
2014-01-15	21.58	21.71	21.32	21.59	5063904
2014-01-16	21.53	21.97	21.23	21.92	5325092
2014-01-17	21.83	21.86	21.57	21.59	5221218
2014-01-21	21.66	21.80	21.32	21.48	3649568
2014-01-22	21.44	22.08	21.32	21.97	5227049
2014-01-23	21.79	22.04	21.70	21.96	5503516
2014-01-24	21.54	21.79	20.80	20.88	9587444
2014-01-27	21.01	21.48	20.20	20.94	10673122
2014-01-28	22.26	23.20	21.95	23.00	19841336
2014-01-29	22.59	23.28	22.34	23.11	11727496
2014-01-30	23.31	23.59	22.64	22.88	7753453
2014-01-31	22.60	24.00	22.48	23.48	11358116
2014-02-03	23.49	23.62	22.54	22.88	8989202
2014-02-04	23.00	23.29	22.79	23.07	6721232
2014-02-05	22.91	23.13	22.60	22.69	6893033
2014-02-06	22.94	23.88	22.93	23.57	12390092
2014-02-07	23.75	23.95	23.49	23.89	7479785
2014-02-10	23.89	24.17	23.29	23.55	8163406
2014-02-11	23.48	23.59	23.11	23.33	6599482
2014-02-12	23.44	23.60	23.14	23.23	7585476
2014-02-13	23.13	23.34	22.85	23.24	5623618
2014-02-14	23.24	23.66	23.09	23.62	4955194
2014-02-18	23.64	23.73	22.78	23.31	6195881
2014-02-19	23.09	23.58	22.96	23.16	4898082
2014-02-20	23.15	23.46	22.95	23.33	5310785
2014-02-21	23.42	23.95	23.35	23.65	5154111
2014-02-24	23.72	23.92	23.54	23.71	5077711
2014-02-25	23.73	24.24	23.50	24.14	5612866
2014-02-26	24.12	25.06	23.82	24.85	14350785
2014-02-27	24.82	25.02	24.64	24.87	6749886
2014-02-28	24.85	24.95	24.31	24.56	7825174
2014-03-03	23.79	24.45	23.79	24.29	4891167
2014-03-04	24.57	24.74	24.08	24.33	6204398
2014-03-05	24.25	24.33	23.93	23.96	7955082
2014-03-06	24.00	24.12	23.69	23.86	4005214
2014-03-07	24.01	24.03	23.36	23.47	6491143
2014-03-10	23.08	23.42	22.76	22.77	7887393
2014-03-11	22.84	23.26	22.34	22.62	8996699
2014-03-12	22.41	22.70	22.25	22.65	6640798
2014-03-13	22.78	22.83	21.92	22.16	5725749
2014-03-14	22.10	22.37	21.88	22.04	5928772
2014-03-17	22.08	22.29	21.75	22.05	4891327
2014-03-18	22.13	22.54	22.06	22.45	5467489
2014-03-19	23.50	23.69	22.30	22.49	7574506
2014-03-20	22.48	22.61	21.72	21.87	7860075
2014-03-21	22.08	22.18	21.28	21.42	10712334
2014-03-24	21.49	21.58	20.97	21.26	7463485
2014-03-25	21.43	21.65	21.29	21.45	7556254
2014-03-26	21.56	21.71	21.13	21.15	6521312
2014-03-27	21.13	21.58	20.95	21.24	6320866
2014-03-28	21.37	21.86	21.28	21.67	6673347
2014-03-31	21.77	21.99	21.55	21.65	8506913
2014-04-01	21.72	22.30	21.67	22.13	4505466
2014-04-02	22.16	22.36	21.82	22.25	3460536
2014-04-03	22.26	22.48	21.93	22.43	4122252
2014-04-04	22.52	23.10	22.14	22.31	8748675
2014-04-07	22.10	22.20	21.50	21.77	8328709
2014-04-08	21.69	21.97	21.46	21.84	4565244
2014-04-09	21.89	22.21	21.48	21.94	4342737
2014-04-10	21.92	22.35	21.77	21.79	5891732
2014-04-11	21.56	21.85	21.42	21.61	5704528
2014-04-14	21.73	22.13	21.53	21.76	5369727
2014-04-15	21.79	22.11	21.27	21.68	4850305
2014-04-16	21.82	21.98	21.50	21.86	3457381
2014-04-17	21.85	21.86	21.35	21.50	4370893
2014-04-21	21.53	21.62	21.24	21.58	4684387
2014-04-22	21.96	22.05	21.60	21.84	8233453
2014-04-23	21.72	21.73	21.06	21.35	12925538
2014-04-24	22.42	23.35	22.25	23.13	15567068
2014-04-25	23.17	23.20	22.44	22.49	9927901
2014-04-28	22.60	23.24	22.36	22.54	7334634
2014-04-29	22.52	22.52	22.17	22.38	5001984
2014-04-30	22.28	22.55	22.05	22.28	4046154
2014-05-01	22.35	23.12	22.24	22.83	5922559
2014-05-02	22.82	23.55	22.70	23.12	5772603
2014-05-05	23.13	23.24	22.80	22.98	5370844
2014-05-06	22.89	22.96	22.17	22.43	10899351
2014-05-07	22.49	22.55	22.13	22.42	7110026
2014-05-08	22.45	22.76	22.09	22.23	4900106
2014-05-09	22.17	22.43	21.94	22.01	6494860
2014-05-12	22.18	22.70	22.14	22.62	7010634
2014-05-13	22.60	23.28	22.57	23.07	9417785
2014-05-14	23.01	23.02	22.10	22.12	8802519
2014-05-15	22.07	22.36	21.47	22.25	7068910
2014-05-16	22.63	22.71	22.00	22.19	4717199
2014-05-19	22.08	22.08	21.74	21.96	3385645
2014-05-20	21.86	22.03	21.67	21.92	5002371
2014-05-21	21.93	22.20	21.80	22.12	4388750
2014-05-22	22.17	22.80	22.09	22.65	6300168
2014-05-23	22.67	23.58	22.62	23.57	8353582
2014-05-27	23.75	23.78	23.09	23.13	6008981
2014-05-28	23.45	23.72	23.13	23.33	5696469
2014-05-29	23.68	24.05	23.45	23.88	6980283
2014-05-30	23.83	23.99	23.57	23.68	3635249
2014-06-02	23.69	23.88	23.59	23.74	2774533
2014-06-03	23.61	23.89	23.54	23.74	2431707
2014-06-04	23.63	23.80	23.39	23.69	2565339
2014-06-05	23.68	24.19	23.58	24.00	4100471
2014-06-06	24.11	24.50	24.08	24.42	3616437
2014-06-09	24.43	24.83	24.38	24.61	4619332
2014-06-10	24.51	24.66	24.33	24.39	3011958
2014-06-11	24.30	24.35	23.84	23.97	5149057
2014-06-12	23.91	24.04	23.45	23.52	4782907
2014-06-13	23.60	23.60	23.33	23.44	4507114
2014-06-16	23.45	23.74	23.28	23.71	3433504
2014-06-17	23.58	23.65	23.10	23.48	4596909
2014-06-18	23.53	23.54	22.87	23.44	5502480
2014-06-19	23.48	23.80	23.36	23.42	3364308
2014-06-20	23.47	23.57	23.15	23.57	5585657
2014-06-23	23.45	24.00	23.45	23.60	4665878
2014-06-24	23.51	24.49	23.50	23.89	7249216
2014-06-25	23.86	24.12	23.66	24.06	2836454
2014-06-26	24.04	24.13	23.63	23.88	3941372
2014-06-27	23.85	24.03	23.36	23.83	5370735
2014-06-30	23.88	24.75	23.88	24.58	7256568
2014-07-01	24.57	25.19	24.55	25.10	5853278
2014-07-02	25.15	25.23	24.48	24.67	4353951
2014-07-03	24.74	24.95	24.64	24.82	2463592
2014-07-07	24.71	24.76	24.16	24.36	3083375
2014-07-08	24.36	24.50	24.18	24.35	3498944
2014-07-09	24.41	24.82	24.36	24.45	4186111
2014-07-10	24.02	24.59	23.96	24.42	4416133
2014-07-11	24.34	24.34	23.95	24.11	4343661
2014-07-14	24.20	24.27	24.01	24.10	3309715
2014-07-15	24.02	24.20	24.00	24.17	4578931
2014-07-16	24.19	24.73	24.01	24.69	7068394
2014-07-17	24.22	24.24	23.64	23.71	5829167
2014-07-18	23.83	23.92	23.65	23.90	2769281
2014-07-21	23.72	23.99	23.68	23.84	3354699
2014-07-22	23.95	24.43	23.95	24.30	3405692
2014-07-23	24.27	24.87	24.05	24.80	6817754
2014-07-24	24.04	24.31	21.87	21.94	26162205
2014-07-25	21.81	21.92	21.21	21.61	16941203
2014-07-28	21.54	21.55	20.94	21.48	12900857
2014-07-29	21.56	21.56	20.95	20.97	10284608
2014-07-30	21.03	21.15	20.70	20.86	6769605
2014-07-31	20.62	20.82	20.47	20.70	7645262
2014-08-01	20.68	20.99	20.26	20.41	14056013
2014-08-04	20.94	20.94	20.42	20.58	7668281
2014-08-05	20.42	20.75	20.14	20.27	6108644
2014-08-06	20.19	20.40	20.06	20.16	5023759
2014-08-07	20.25	20.32	19.99	20.11	4973024
2014-08-08	20.18	20.71	20.18	20.62	8058060
2014-08-11	20.67	20.83	20.55	20.67	5938270
2014-08-12	20.42	20.50	20.17	20.27	7351530
2014-08-13	20.39	20.58	20.25	20.34	4618887
2014-08-14	20.45	20.89	20.43	20.87	5519539
2014-08-15	21.00	21.02	20.57	20.84	4656887
2014-08-18	20.98	21.32	20.96	21.13	7158065
2014-08-19	21.58	21.93	21.51	21.82	8605089
2014-08-20	21.80	22.07	21.67	21.89	5321635
2014-08-21	21.87	22.04	21.65	21.80	3013481
2014-08-22	21.78	21.94	21.63	21.84	2914106
2014-08-25	21.88	22.06	21.52	21.59	4328880
2014-08-26	21.64	21.77	21.47	21.60	2802590
2014-08-27	21.70	21.79	21.62	21.70	2119455
2014-08-28	21.55	21.70	21.37	21.66	2912209
2014-08-29	21.67	21.77	21.52	21.68	3580432
2014-09-02	21.67	21.73	21.50	21.64	4972760
2014-09-03	21.81	21.81	21.05	21.09	5850716
2014-09-04	21.34	21.50	21.23	21.36	7276882
2014-09-05	21.34	21.69	21.30	21.46	5146531
2014-09-08	21.44	21.83	21.41	21.62	4550707
2014-09-09	21.94	21.95	21.62	21.69	4116082
2014-09-10	21.64	21.99	21.48	21.96	4694246
2014-09-11	21.84	22.00	21.75	21.95	4914138
2014-09-12	21.89	21.90	21.27	21.46	7477235
2014-09-15	21.46	21.73	21.34	21.62	5585353
2014-09-16	21.60	21.75	21.45	21.60	3918511
2014-09-17	21.94	22.49	21.88	22.23	7911081
2014-09-18	22.36	22.36	21.97	22.16	3263956
2014-09-19	22.28	22.28	21.77	21.95	6740453
2014-09-22	21.92	21.92	21.22	21.37	5332823
2014-09-23	21.29	21.47	21.13	21.28	5783926
2014-09-24	20.90	21.41	20.65	21.20	7841151
2014-09-25	21.09	21.17	20.68	20.81	6023552
2014-09-26	20.86	20.99	20.71	20.90	2927081
2014-09-29	20.70	20.83	20.65	20.73	3190140
2014-09-30	20.72	20.78	20.40	20.52	4331420
2014-10-01	20.51	20.51	20.24	20.32	4095848
2014-10-02	20.34	20.54	20.08	20.50	5267322
2014-10-03	20.66	20.94	20.58	20.73	4204753
2014-10-06	20.88	21.15	20.86	20.94	3264857
2014-10-07	20.81	21.15	20.68	20.74	3890229
2014-10-08	20.74	21.11	20.48	21.00	5870978
2014-10-09	20.98	21.18	20.61	20.64	4822139
2014-10-10	20.59	20.64	19.72	19.84	10877206
2014-10-13	19.98	20.21	19.29	19.49	7539015
2014-10-14	19.58	20.40	19.58	20.03	6622971
2014-10-15	19.77	20.82	19.66	20.63	11017558
2014-10-16	20.30	21.07	20.24	20.31	10198879
2014-10-17	20.63	21.69	20.34	21.56	14826266
2014-10-20	21.52	22.24	21.46	22.11	9361231
2014-10-21	22.14	22.58	22.01	22.50	7016301
2014-10-22	22.49	22.84	22.37	22.70	5915868
2014-10-23	22.82	23.26	22.28	22.94	5707858
2014-10-24	22.88	23.05	22.34	22.96	4199378
2014-10-27	22.96	22.98	22.50	22.93	3868390
2014-10-28	22.94	23.31	22.72	23.22	4654367
2014-10-29	23.12	23.31	22.61	22.92	5901183
2014-10-30	22.84	22.91	22.43	22.81	4175888
2014-10-31	23.06	23.22	22.60	22.79	5185415
2014-11-03	22.79	22.98	22.61	22.97	4030686
2014-11-04	22.93	22.99	22.59	22.64	3536979
2014-11-05	22.69	22.81	22.32	22.51	4344249
2014-11-06	22.51	22.97	22.43	22.94	4814749
2014-11-07	22.95	23.36	22.74	23.13	5586174
2014-11-10	23.46	23.79	23.37	23.43	8041780
2014-11-11	23.30	24.27	23.25	23.95	11141312
2014-11-12	23.59	24.21	23.51	24.01	8018838
2014-11-13	24.00	24.39	24.00	24.36	1407724
2014-11-14	24.24	24.61	24.16	24.38	3851047
2014-11-17	24.24	24.60	24.20	24.49	3969022
2014-11-18	24.53	24.75	24.44	24.63	4053196
2014-11-19	24.57	24.93	24.57	24.86	4962448
2014-11-20	24.75	25.59	24.64	25.30	9452128
2014-11-21	25.67	25.94	25.49	25.49	8477285
2014-11-24	25.60	25.89	25.53	25.58	5810708
2014-11-25	25.60	25.84	25.47	25.53	5109710
2014-11-26	25.49	25.56	25.08	25.36	2948005
2014-11-28	25.48	25.65	25.19	25.49	2037985
2014-12-01	25.49	25.49	25.05	25.10	4397334
2014-12-02	25.15	25.47	25.08	25.37	3472525
2014-12-03	25.34	25.57	25.07	25.10	5381943
2014-12-04	25.10	25.13	24.54	24.57	7956030
2014-12-05	24.53	25.04	24.45	24.89	5538180
2014-12-08	24.84	25.08	24.79	24.91	3807556
2014-12-09	24.66	25.08	24.41	24.63	7350696
2014-12-10	24.60	24.87	23.73	23.76	6296104
2014-12-11	24.15	24.68	23.76	24.36	7415477
2014-12-12	24.01	24.34	23.92	23.99	6277396
2014-12-15	23.86	24.30	23.67	23.78	4501954
2014-12-16	23.59	23.92	23.35	23.37	4613624
2014-12-17	23.47	24.23	23.39	24.19	4707216
2014-12-18	24.48	24.60	24.12	24.47	4066778
2014-12-19	24.70	24.90	24.28	24.83	8121464
2014-12-22	24.80	25.00	24.54	24.95	4023640
2014-12-23	24.98	25.23	24.73	24.81	3339383
2014-12-24	24.81	24.95	24.70	24.80	1312550
2014-12-26	24.82	25.06	24.80	24.91	1847307
2014-12-29	24.95	25.31	24.79	24.90	2930458
2014-12-30	24.82	25.08	24.81	24.94	2716127
2014-12-31	25.03	25.62	25.03	25.29	3382871
2015-01-02	25.48	25.50	24.57	24.96	3174270
2015-01-05	24.87	24.97	24.35	24.44	5012542
2015-01-06	24.57	24.57	23.85	24.11	7431519
2015-01-07	24.36	25.72	24.30	25.35	11395172
2015-01-08	25.59	26.21	25.55	25.93	8526861
2015-01-09	26.05	26.48	25.93	26.06	5999891
2015-01-12	26.22	26.29	25.75	26.08	6038608
2015-01-13	26.65	26.82	24.00	24.82	20717409
2015-01-14	24.46	25.18	24.19	25.14	10727858
2015-01-15	25.01	25.29	23.11	23.18	14786621
2015-01-16	23.03	23.85	22.12	23.76	14762819
2015-01-20	23.72	23.72	22.63	22.95	6573443
2015-01-21	22.99	23.56	22.98	23.41	5673277
2015-01-22	23.52	23.81	23.22	23.69	5639513
2015-01-23	23.79	23.84	23.01	23.10	11388133
2015-01-26	24.51	24.98	23.80	24.38	13984995
2015-01-27	23.90	24.35	23.74	24.16	8099575
2015-01-28	24.38	24.44	23.88	23.88	6322583
2015-01-29	23.98	24.92	23.95	24.84	7416537
2015-01-30	24.62	24.84	24.28	24.52	7582883
2015-02-02	24.66	25.04	24.38	24.85	9977479
2015-02-03	24.95	25.48	24.71	25.47	9132310
2015-02-04	25.30	26.13	25.24	25.91	9857126
2015-02-05	25.86	26.08	25.32	25.78	7541843
2015-02-06	25.90	26.89	25.85	26.49	11377665
2015-02-09	26.42	26.78	26.31	26.45	6187968
2015-02-10	26.63	27.08	26.34	26.90	6211179
2015-02-11	27.09	27.19	26.63	26.84	4758389
2015-02-12	26.94	27.36	26.77	27.34	3431517
2015-02-13	27.29	27.37	27.00	27.19	3467127
2015-02-17	27.07	27.40	26.82	27.37	3917399
2015-02-18	27.33	27.40	26.94	27.22	5036003
2015-02-19	27.15	27.60	27.05	27.33	3400898
2015-02-20	27.24	27.33	26.92	27.32	3614993
2015-02-23	27.30	27.46	26.75	27.14	3824300
2015-02-24	27.70	27.84	27.39	27.63	5573241
2015-02-25	27.65	27.79	27.30	27.38	3584606
2015-02-26	27.34	27.42	27.01	27.22	4209168
2015-02-27	27.23	27.53	27.15	27.31	2948548
2015-03-02	27.35	27.53	27.08	27.14	3120515
2015-03-03	27.07	27.14	26.54	26.57	4849091
2015-03-04	26.48	26.99	26.39	26.87	3488330
2015-03-05	26.97	27.10	26.83	27.02	2296286
2015-03-06	26.79	26.85	26.00	26.17	5816994
2015-03-09	26.44	26.53	26.14	26.21	3294347
2015-03-10	25.92	26.19	25.84	25.91	3483239
2015-03-11	25.94	26.26	25.77	25.99	2693961
2015-03-12	26.14	26.63	26.07	26.60	2739120
2015-03-13	26.48	26.76	26.14	26.35	2321555
2015-03-16	26.57	26.85	26.46	26.62	3608053
2015-03-17	26.48	26.55	26.17	26.36	3403861
2015-03-18	26.37	27.35	26.10	27.10	5365538
2015-03-19	27.32	27.61	26.59	26.95	4559433
2015-03-20	27.23	27.74	27.19	27.33	5568348
2015-03-23	27.28	27.50	27.12	27.12	2939123
2015-03-24	26.98	27.89	26.86	27.43	4150561
2015-03-25	27.45	27.81	26.85	26.91	4530216
2015-03-26	26.77	26.99	26.58	26.69	3155152
2015-03-27	26.79	27.53	26.72	27.43	3638423
2015-03-30	27.58	28.23	27.48	28.01	4368047
2015-03-31	28.18	28.77	27.80	28.48	6792222
2015-04-01	28.60	28.60	28.10	28.25	5215986
2015-04-02	28.34	29.08	28.27	29.01	5075998
2015-04-06	28.86	29.29	28.60	28.71	4475272
2015-04-07	28.73	28.78	27.95	28.03	4353703
2015-04-08	28.03	28.58	27.95	28.54	3782081
2015-04-09	28.43	28.69	27.87	28.48	3612715
2015-04-10	28.48	28.64	28.19	28.61	2520185
2015-04-13	28.55	28.70	28.29	28.38	2081814
2015-04-14	28.39	28.77	28.13	28.74	3030276
2015-04-15	28.86	29.25	28.73	29.04	4006406
2015-04-16	28.89	28.89	28.27	28.46	5499628
2015-04-17	28.20	28.38	27.62	28.27	6220597
2015-04-20	28.55	28.61	27.71	28.04	6062527
2015-04-21	28.13	28.97	28.13	28.56	8286141
2015-04-22	28.34	28.64	26.66	27.03	17809923
2015-04-23	26.92	26.92	25.93	26.15	15602049
2015-04-24	26.27	26.66	26.16	26.57	5557973
2015-04-27	26.64	26.69	26.15	26.26	5866500
2015-04-28	26.13	26.47	25.86	26.40	4017578
2015-04-29	26.21	26.23	25.72	25.94	5323864
2015-04-30	25.77	25.92	25.34	25.40	6600451
2015-05-01	25.53	25.93	25.44	25.79	3827732
2015-05-04	25.82	26.07	25.49	25.62	3352228
2015-05-05	25.60	25.80	25.15	25.18	5165695
2015-05-06	25.27	25.38	24.92	25.27	3299575
2015-05-07	25.20	25.81	25.19	25.72	3945170
2015-05-08	26.03	26.45	25.88	25.92	3760425
2015-05-11	25.89	26.00	25.37	25.44	4168603
2015-05-12	25.24	25.60	25.08	25.44	3886877
2015-05-13	25.48	25.72	25.26	25.28	2590158
2015-05-14	25.48	25.87	25.32	25.79	3837837
2015-05-15	25.78	26.31	25.48	26.31	6455231
2015-05-18	26.30	26.57	26.11	26.46	4841519
2015-05-19	27.20	27.47	26.61	26.77	6263078
2015-05-20	26.85	27.05	26.40	26.92	4704432
2015-05-21	26.87	27.03	26.63	26.90	6156961
2015-05-22	26.86	26.88	26.58	26.65	3956350
2015-05-26	26.63	26.67	26.25	26.27	3985938
2015-05-27	26.29	26.41	25.93	26.37	4423567
2015-05-28	26.26	26.77	26.18	26.35	4233777
2015-05-29	26.25	26.50	26.10	26.12	4003443
2015-06-01	26.28	26.55	26.17	26.44	4057578
2015-06-02	26.34	26.51	26.14	26.31	2703902
2015-06-03	26.44	26.80	26.12	26.46	4609824
2015-06-04	26.23	26.64	26.10	26.21	4410373
2015-06-05	26.05	26.23	25.85	26.16	2466279
2015-06-08	26.13	26.21	25.90	25.92	2535188
2015-06-09	25.92	26.07	25.60	25.79	3113720
2015-06-10	25.94	26.36	25.84	26.28	3002190
2015-06-11	26.42	26.84	26.39	26.42	2935602
2015-06-12	26.23	26.75	26.22	26.71	3585101
2015-06-15	26.64	27.21	26.62	26.65	4329157
2015-06-16	26.52	26.65	26.33	26.51	3853726
2015-06-17	26.52	26.63	26.21	26.59	3042908
2015-06-18	26.66	26.98	26.63	26.82	3261721
2015-06-19	26.95	27.66	26.93	27.29	5854803
2015-06-22	27.43	27.73	27.43	27.58	3814928
2015-06-23	27.63	27.97	27.54	27.61	4080303
2015-06-24	28.33	28.70	27.75	27.92	6506608
2015-06-25	28.08	28.32	27.81	27.86	3152360
2015-06-26	27.97	28.10	27.68	27.97	4960348
2015-06-29	27.66	27.92	27.35	27.39	4418168
2015-06-30	27.66	27.91	27.32	27.36	4860959
2015-07-01	27.72	27.72	27.13	27.56	2911266
2015-07-02	27.66	27.94	27.30	27.59	3395942
2015-07-06	27.34	27.99	27.29	27.56	3978749
2015-07-07	27.54	28.12	27.28	28.10	5966677
2015-07-08	27.91	28.05	27.46	27.55	4970850
2015-07-09	27.90	28.06	27.66	27.67	3309536
2015-07-10	28.01	28.30	27.67	28.19	3539583
2015-07-13	28.35	28.48	28.14	28.27	2734505
2015-07-14	28.24	28.40	28.16	28.34	1759963
2015-07-15	28.37	28.37	27.50	27.62	6786025
2015-07-16	27.76	27.76	27.24	27.54	5337319
2015-07-17	27.64	27.69	27.03	27.14	5857495
2015-07-20	27.21	27.22	26.57	26.86	5188439
2015-07-21	26.94	27.20	26.78	27.11	3160556
2015-07-22	27.08	27.97	27.01	27.86	4215469
2015-07-23	27.95	28.00	27.15	27.43	3621866
2015-07-24	27.48	27.63	26.51	26.73	5395829
2015-07-27	26.56	26.98	26.47	26.74	6516684
2015-07-28	27.15	27.89	26.14	27.59	11021325
2015-07-29	27.77	28.71	27.61	28.58	9496798
2015-07-30	28.49	29.49	28.36	29.47	8909049
2015-07-31	29.56	29.80	29.17	29.69	6623524
2015-08-03	29.69	29.70	29.23	29.68	5249786
2015-08-04	29.65	29.71	28.89	29.17	4233913
2015-08-05	29.37	29.46	28.51	28.71	4266955
2015-08-06	28.83	28.88	28.43	28.62	4305226
2015-08-07	28.56	28.63	28.16	28.51	3803437
2015-08-10	28.78	29.19	28.69	29.06	3144494
2015-08-11	28.42	29.39	28.42	29.38	4387794
2015-08-12	29.74	29.99	29.14	29.96	7020233
2015-08-13	30.00	30.85	29.90	30.68	6681250
2015-08-14	30.58	30.66	30.33	30.64	3834570
2015-08-17	30.52	31.40	30.48	31.21	4990366
2015-08-18	31.62	32.16	31.42	31.66	12138791
2015-08-19	31.53	32.37	31.46	32.21	10576336
2015-08-20	31.96	32.29	31.64	31.66	5506447
2015-08-21	31.34	31.48	30.83	31.01	7004482
2015-08-24	29.44	30.44	27.65	29.53	7420150
2015-08-25	30.45	30.45	28.28	28.28	7547688
2015-08-26	28.97	29.62	28.15	29.52	9672237
2015-08-27	29.97	30.45	29.42	30.32	7792593
2015-08-28	30.39	30.60	29.80	30.13	5728408
2015-08-31	30.12	30.61	30.07	30.37	5254913
2015-09-01	29.64	30.17	29.36	29.66	5108665
2015-09-02	29.99	30.68	29.55	30.68	4451177
2015-09-03	31.14	31.42	30.83	31.28	5339095
2015-09-04	30.78	30.97	30.29	30.39	5317125
2015-09-08	30.95	31.50	30.70	31.48	4997937
2015-09-09	31.87	31.91	30.81	30.92	5611076
2015-09-10	30.64	30.83	29.82	30.78	5859692
2015-09-11	30.82	31.36	30.70	31.34	6074773
2015-09-14	31.31	31.50	30.93	31.43	5079882
2015-09-15	31.48	31.64	31.27	31.32	6029026
2015-09-16	31.34	31.69	30.91	31.58	6495790
2015-09-17	31.68	33.06	31.52	32.15	8391232
2015-09-18	31.79	32.31	31.40	31.61	8857877
2015-09-21	31.51	31.96	30.34	30.69	9532596
2015-09-22	30.25	30.41	29.40	29.95	7401387
2015-09-23	30.05	30.57	29.87	30.15	4314087
2015-09-24	29.81	30.54	29.43	30.48	5507687
2015-09-25	30.86	31.09	30.44	30.64	4013387
2015-09-28	30.51	30.57	28.97	29.32	6353425
2015-09-29	29.41	29.59	28.58	28.82	6678078
2015-09-30	29.29	29.54	28.66	29.36	5843461
2015-10-01	29.43	29.71	28.96	29.58	4562269
2015-10-02	29.15	29.73	28.54	29.73	5898115
2015-10-05	29.90	31.12	29.90	31.07	5918999
2015-10-06	31.15	31.15	29.91	30.00	8080606
2015-10-07	30.22	30.59	29.93	30.58	6177403
2015-10-08	30.58	30.78	30.23	30.65	5252185
2015-10-09	30.64	30.75	30.04	30.65	4672425
2015-10-12	30.75	30.98	30.32	30.93	3176111
2015-10-13	30.68	31.12	30.27	30.42	4615745
2015-10-14	30.38	30.42	28.82	29.29	11736053
2015-10-15	29.38	29.95	28.93	29.92	6918423
2015-10-16	29.94	30.07	29.57	30.04	4962726
2015-10-19	29.99	30.40	29.81	30.37	3521663
2015-10-20	30.35	31.24	30.26	31.12	4632573
2015-10-21	31.31	31.48	30.99	31.33	4002561
2015-10-22	31.25	31.41	30.10	30.95	7102170
2015-10-23	31.05	31.25	30.42	31.13	6151656
2015-10-26	31.07	31.33	30.12	30.92	5075590
2015-10-27	30.67	30.72	29.72	30.06	5185263
2015-10-28	30.06	30.75	29.75	30.42	5182070
2015-10-29	30.13	30.28	28.69	29.18	10312681
2015-10-30	29.23	29.92	28.81	29.44	5934193
2015-11-02	29.43	29.92	29.35	29.85	2855100
2015-11-03	29.74	30.29	29.19	29.97	5426275
2015-11-04	30.08	30.23	29.66	29.80	4720558
2015-11-05	29.87	29.91	28.93	29.40	6506006
2015-11-06	29.13	29.40	28.73	29.40	5863609
2015-11-09	29.43	29.50	28.45	28.77	7692247
2015-11-10	29.40	31.56	29.07	31.15	18819045
2015-11-11	31.23	32.25	31.08	32.02	10509107
2015-11-12	31.75	31.88	30.71	30.99	5929707
2015-11-13	30.99	31.44	30.62	30.67	4549095
2015-11-16	30.66	31.42	30.66	31.39	3907965
2015-11-17	31.37	31.85	31.25	31.31	4292180
2015-11-18	31.30	31.92	31.26	31.87	3885253
2015-11-19	31.87	32.17	31.79	32.06	3988209
2015-11-20	32.20	32.42	31.85	32.23	3875693
2015-11-23	32.23	32.51	32.13	32.26	3086520
2015-11-24	32.07	32.89	32.07	32.74	4658760
2015-11-25	32.67	32.86	32.46	32.74	2664603
2015-11-27	32.71	32.95	32.53	32.77	1576340
2015-11-30	32.72	32.85	32.29	32.31	3661641
2015-12-01	32.43	33.06	32.29	33.03	4512252
2015-12-02	33.01	33.10	32.09	32.31	3112402
2015-12-03	32.42	32.55	31.47	31.66	4879326
2015-12-04	31.78	32.99	31.63	32.99	4180370
2015-12-07	32.84	33.07	32.70	32.92	5008833
2015-12-08	32.40	32.74	32.05	32.48	3980143
2015-12-09	32.21	32.67	31.56	31.84	4991891
2015-12-10	32.05	32.64	31.92	32.35	3262225
2015-12-11	31.90	32.26	31.68	31.95	4149982
2015-12-14	31.89	31.97	30.88	31.15	4634053
2015-12-15	31.42	31.72	31.20	31.46	2793620
2015-12-16	31.89	32.34	31.71	32.26	3686405
2015-12-17	32.38	32.61	31.51	31.52	2819561
2015-12-18	31.50	31.53	30.63	30.75	7610054
2015-12-21	31.00	31.83	30.95	31.41	3339229
2015-12-22	31.42	31.94	30.96	31.88	2541637
2015-12-23	32.03	32.27	31.65	32.13	3408854
2015-12-24	32.11	32.44	32.03	32.16	1033544
2015-12-28	31.92	32.29	31.80	32.29	1935129
2015-12-29	32.53	32.68	32.35	32.61	1737223
2015-12-30	32.61	32.80	32.41	32.44	1906000
2015-12-31	32.32	32.47	32.02	32.03	1752243
2016-01-04	31.60	31.64	29.44	30.39	11387477
2016-01-05	30.64	30.74	30.03	30.42	4759446
2016-01-06	29.98	30.42	29.37	29.66	6596609
2016-01-07	28.89	29.40	28.44	28.53	6552075
2016-01-08	28.51	28.68	27.23	27.32	12509446
2016-01-11	27.52	28.05	27.20	27.70	8107566
2016-01-12	28.00	28.39	27.41	28.20	7034997
2016-01-13	28.47	28.96	27.13	27.24	7672253
2016-01-14	27.26	27.41	26.57	26.92	10453153
2016-01-15	25.95	27.01	25.42	26.65	12607334
2016-01-19	27.28	27.53	26.59	26.93	7918091
2016-01-20	26.46	26.83	25.41	26.47	8836681
2016-01-21	26.55	27.33	26.25	26.65	6413992
2016-01-22	26.99	28.05	26.95	27.71	8447960
2016-01-25	27.70	27.70	25.83	26.40	10665084
2016-01-26	27.07	27.57	26.08	27.34	9427540
2016-01-27	26.98	27.27	26.65	26.82	6870333
2016-01-28	27.09	27.43	26.43	26.78	6153179
2016-01-29	26.84	27.67	26.73	27.51	6607086
2016-02-01	27.33	27.51	26.90	27.03	4403387
2016-02-02	26.85	26.90	26.01	26.18	5820614
2016-02-03	26.37	26.55	25.00	25.73	6913478
2016-02-04	25.58	26.21	25.42	25.67	5848472
2016-02-05	25.28	25.75	24.35	24.44	9306519
2016-02-08	24.12	24.34	23.14	23.48	9841538
2016-02-09	23.09	24.16	22.97	24.04	9795557
2016-02-10	24.36	24.78	23.85	24.47	5652277
2016-02-11	23.98	24.19	23.01	23.23	5853455
2016-02-12	23.71	24.23	23.33	24.21	4603842
2016-02-16	24.45	24.88	24.26	24.78	4898526
2016-02-17	24.85	24.99	24.41	24.75	4835785
2016-02-18	24.76	24.88	24.26	24.58	4612073
2016-02-19	24.55	25.13	24.44	25.01	8303834
2016-02-22	25.21	26.12	25.21	26.10	6476428
2016-02-23	25.93	26.36	25.81	26.31	6647734
2016-02-24	25.99	26.50	25.70	26.48	5055672
2016-02-25	26.50	27.33	26.47	27.22	5165546
2016-02-26	27.28	27.68	27.03	27.17	4166796
2016-02-29	27.10	27.42	26.72	26.72	4429279
2016-03-01	26.99	27.75	26.90	27.67	3481304
2016-03-02	27.55	28.06	27.47	28.05	4874859
2016-03-03	28.08	28.67	28.02	28.63	4559609
2016-03-04	28.63	28.76	28.21	28.40	5825328
2016-03-07	28.25	28.43	27.95	28.15	4206789
2016-03-08	28.06	28.22	27.40	27.69	4380186
2016-03-09	27.91	28.22	27.54	28.06	2787564
2016-03-10	28.23	28.61	27.58	28.11	4062879
2016-03-11	28.40	29.65	28.31	29.56	8527185
2016-03-14	29.30	29.63	29.04	29.49	4056812
2016-03-15	29.20	29.56	29.11	29.33	4737150
2016-03-16	29.10	29.96	29.00	29.87	3802045
2016-03-17	29.78	30.27	29.61	30.12	3396029
2016-03-18	30.27	30.58	30.12	30.21	5456719
2016-03-21	30.27	30.45	29.50	29.92	4602856
2016-03-22	29.67	30.11	29.61	29.78	2665845
2016-03-23	29.82	29.87	29.31	29.35	3599247
2016-03-24	29.43	29.48	29.08	29.40	3423378
2016-03-28	29.46	29.92	29.28	29.82	3424353
2016-03-29	30.03	30.87	29.95	30.72	6129445
2016-03-30	30.91	31.00	30.15	30.17	3634859
2016-03-31	30.10	30.39	29.96	30.23	4026363
2016-04-01	30.04	30.48	29.96	30.40	3148473
2016-04-04	30.36	30.39	29.60	29.96	2784057
2016-04-05	29.61	30.16	29.45	29.70	3737424
2016-04-06	29.71	30.59	29.71	30.47	4250732
2016-04-07	30.21	30.58	30.07	30.25	2859411
2016-04-08	30.53	30.69	30.31	30.50	2479439
2016-04-11	30.83	30.90	30.32	30.33	2041878
2016-04-12	30.35	30.87	30.21	30.71	2528270
2016-04-13	30.82	31.68	30.81	31.60	3325913
2016-04-14	31.56	31.73	31.24	31.40	3619846
2016-04-15	31.33	31.43	31.11	31.37	2383092
2016-04-18	31.10	31.48	31.07	31.40	3179867
2016-04-19	31.09	31.67	30.88	31.28	4993992
2016-04-20	31.18	31.78	30.97	31.42	4891444
2016-04-21	31.63	32.51	31.57	31.78	5677538
2016-04-22	31.54	32.05	31.02	31.14	3933132
2016-04-25	30.98	31.28	30.73	31.12	3157315
2016-04-26	31.18	31.65	31.09	31.41	2980098
2016-04-27	31.42	31.73	31.19	31.50	2581297
2016-04-28	31.24	31.32	30.26	30.36	4322650
2016-04-29	30.34	30.67	29.61	30.06	5670363
2016-05-02	30.28	30.70	30.09	30.63	3263724
2016-05-03	30.41	30.53	29.89	29.99	3327491
2016-05-04	29.76	29.90	29.32	29.78	3181009
2016-05-05	29.81	29.88	29.43	29.61	3025098
2016-05-06	29.49	29.80	29.17	29.54	3750882
2016-05-09	29.58	29.91	29.34	29.60	2133174
2016-05-10	29.70	29.77	29.41	29.73	2349377
2016-05-11	29.48	29.72	29.11	29.12	3194636
2016-05-12	29.23	29.40	28.86	29.15	4002391
2016-05-13	29.09	29.47	28.97	29.10	2680571
2016-05-16	29.08	29.45	29.00	29.36	3410762
2016-05-17	29.33	29.88	29.31	29.45	3141353
2016-05-18	29.35	29.93	29.14	29.39	3513342
2016-05-19	29.12	29.31	28.82	29.24	2987835
2016-05-20	29.47	29.88	29.36	29.71	2388493
2016-05-23	29.64	29.81	29.23	29.24	2291412
2016-05-24	29.70	30.62	29.50	30.48	6425052
2016-05-25	30.69	30.90	30.46	30.55	3287788
2016-05-26	30.57	30.79	30.38	30.59	2459048
2016-05-27	30.56	30.93	30.53	30.58	2716980
2016-05-31	30.63	30.64	30.33	30.56	3923540
2016-06-01	30.34	30.93	30.19	30.88	3436293
2016-06-02	30.76	31.06	30.50	31.06	3806997
2016-06-03	30.89	31.11	30.35	30.99	3044910
2016-06-06	31.07	31.15	30.76	30.95	2587938
2016-06-07	30.95	32.10	30.95	31.59	4452603
2016-06-08	31.60	32.06	31.45	32.00	3224449
2016-06-09	31.81	31.94	31.62	31.73	2233029
2016-06-10	31.44	31.46	31.04	31.14	3218074
2016-06-13	30.91	31.19	30.55	30.57	2946391
2016-06-14	30.57	30.80	30.13	30.37	3283052
2016-06-15	30.43	31.05	30.28	30.72	2301847
2016-06-16	30.46	30.66	30.17	30.54	3102596
2016-06-17	30.55	31.00	30.41	30.90	3068227
2016-06-20	31.39	31.51	31.07	31.08	2025198
2016-06-21	31.37	31.52	30.70	31.01	2541779
2016-06-22	30.96	31.24	30.77	30.79	1839666
2016-06-23	31.18	31.29	30.86	31.29	1715343
2016-06-24	30.03	30.83	29.85	30.36	7777174
2016-06-27	29.98	30.05	29.14	29.48	3686315
2016-06-28	29.91	30.33	29.83	30.24	2626755
2016-06-29	30.59	31.14	30.27	30.98	3079633
2016-06-30	31.05	31.53	30.75	31.48	3494284
2016-07-01	31.48	31.99	31.45	31.85	3121335
2016-07-05	31.65	31.86	31.27	31.77	2936366
2016-07-06	31.51	32.72	31.48	32.71	6325738
2016-07-07	32.90	33.25	32.60	32.83	5287311
2016-07-08	33.18	33.97	33.11	33.82	4711984
2016-07-11	33.95	34.26	33.81	33.86	3530063
2016-07-12	34.15	34.20	33.72	33.82	4258673
2016-07-13	33.91	34.08	33.71	33.90	3079273
2016-07-14	34.15	34.28	33.90	34.00	3394310
2016-07-15	34.05	34.12	33.47	33.80	4228142
2016-07-18	33.92	34.02	33.63	33.95	2205488
2016-07-19	33.95	34.22	33.76	34.07	3534813
2016-07-20	34.10	34.46	33.94	34.41	5354093
2016-07-21	34.24	34.56	33.85	34.29	7150579
2016-07-22	34.04	34.46	33.46	33.96	6411935
2016-07-25	33.95	34.17	33.69	33.75	4169972
2016-07-26	33.78	34.00	33.40	33.93	4963728
2016-07-27	34.02	34.33	33.64	33.79	4060930
2016-07-28	33.75	33.98	33.63	33.74	3033502
2016-07-29	33.77	33.79	32.70	32.88	5547749
2016-08-01	32.82	33.11	32.69	32.85	3164729
2016-08-02	32.69	32.85	32.03	32.09	2890471
2016-08-03	31.93	32.50	31.82	32.21	3508914
2016-08-04	32.27	32.40	31.71	32.07	3649870
2016-08-05	32.24	32.46	32.06	32.30	3550131
2016-08-08	32.37	32.52	32.03	32.11	2633149
2016-08-09	32.10	32.29	31.96	32.27	3261395
2016-08-10	32.37	32.38	31.84	32.16	2134185
2016-08-11	32.29	32.62	32.12	32.35	2530822
2016-08-12	32.32	32.41	31.94	32.16	2542866
2016-08-15	32.19	32.86	32.19	32.46	2601275
2016-08-16	32.39	32.42	32.10	32.35	2062151
2016-08-17	32.23	32.39	31.78	32.05	3056097
2016-08-18	32.08	32.23	31.75	32.05	3212745
2016-08-19	31.96	32.10	31.83	31.88	2919768
2016-08-22	31.88	32.13	31.64	32.07	3237179
2016-08-23	32.22	33.26	32.02	32.99	6104022
2016-08-24	32.83	33.01	32.54	32.67	3008950
2016-08-25	32.57	32.89	32.50	32.63	1851387
2016-08-26	32.67	32.79	31.71	31.94	3419967
2016-08-29	31.90	32.21	31.78	31.84	4786464
2016-08-30	31.85	32.15	31.77	32.09	3211739
2016-08-31	32.09	32.12	31.82	32.06	2614798
2016-09-01	32.11	32.22	31.47	31.56	3592069
2016-09-02	31.78	32.12	31.55	31.61	3098558
2016-09-06	31.64	31.83	31.30	31.45	2809180
2016-09-07	31.41	32.19	31.41	32.02	3308360
2016-09-08	31.97	31.97	31.52	31.54	2895031
2016-09-09	31.23	31.25	29.99	30.22	4469300
2016-09-12	29.98	30.73	29.94	30.57	5251585
2016-09-13	30.82	30.97	29.86	30.03	6158354
2016-09-14	30.04	30.37	29.89	30.11	4542640
2016-09-15	30.11	30.57	29.95	30.47	4008110
2016-09-16	30.22	30.41	29.88	29.97	5200054
2016-09-19	30.18	30.90	30.18	30.46	3385532
2016-09-20	30.63	30.63	29.84	29.94	4736517
2016-09-21	29.98	30.30	29.64	30.26	4603338
2016-09-22	30.55	30.87	30.45	30.61	3348740
2016-09-23	30.50	30.75	30.18	30.18	3160885
2016-09-26	30.06	30.25	29.72	29.92	6189393
2016-09-27	29.89	30.26	29.76	30.02	3389229
2016-09-28	30.05	30.36	29.96	30.32	2505835
2016-09-29	30.37	30.63	30.06	30.14	4657576
2016-09-30	30.33	30.41	29.98	30.20	4380073
2016-10-03	30.06	30.17	29.85	30.08	2215781
2016-10-04	30.11	30.48	29.79	29.90	3894420
2016-10-05	30.08	30.37	30.02	30.08	2729559
2016-10-06	29.91	30.39	29.76	30.28	2286550
2016-10-07	30.33	30.62	29.53	29.60	3508393
2016-10-10	29.95	30.11	29.55	29.62	3651221
2016-10-11	29.57	29.65	29.05	29.20	2624370
2016-10-12	29.30	29.62	29.16	29.47	2869048
2016-10-13	29.19	29.20	28.71	28.88	4278740
2016-10-14	29.02	29.30	28.77	28.88	4698016
2016-10-17	28.92	29.23	28.68	28.80	4226897
2016-10-18	29.10	29.54	28.89	29.40	3438538
2016-10-19	29.53	29.77	29.18	29.73	4265212
2016-10-20	29.52	29.54	29.01	29.37	5190969
2016-10-21	29.12	29.28	28.99	29.08	4166436
2016-10-24	29.28	29.50	29.22	29.29	3031392
2016-10-25	29.10	29.10	28.60	28.81	3804621
2016-10-26	28.72	28.86	28.46	28.58	4861224
2016-10-27	28.67	28.76	27.78	28.06	5865011
2016-10-28	28.11	28.87	28.08	28.64	3198837
2016-10-31	28.73	29.02	28.67	28.83	2708678
2016-11-01	28.83	29.06	28.39	28.66	2565314
2016-11-02	28.65	28.85	28.32	28.61	2741545
2016-11-03	28.71	28.79	28.27	28.29	3992782
2016-11-04	28.32	29.36	28.20	28.75	6098260
2016-11-07	29.28	29.44	29.00	29.37	5300669
2016-11-08	27.80	28.22	27.18	27.77	12852136
2016-11-09	27.18	27.82	26.69	27.54	9241679
2016-11-10	27.62	28.14	27.19	27.52	13933224
2016-11-11	27.45	28.00	27.28	27.33	7925176
2016-11-14	27.50	27.98	27.31	27.97	5744403
2016-11-15	28.23	28.87	27.72	28.31	7139585
2016-11-16	28.21	28.26	27.70	27.79	3996343
2016-11-17	28.27	28.99	28.23	28.57	4667825
2016-11-18	28.56	28.84	28.46	28.54	3667390
2016-11-21	28.64	28.95	28.43	28.91	4262821
2016-11-22	28.96	29.03	28.58	28.62	2942864
2016-11-23	28.53	28.92	28.43	28.81	2338391
2016-11-25	28.87	29.03	28.78	28.88	1048838
2016-11-28	28.75	28.75	28.32	28.49	3167255
2016-11-29	28.55	29.07	28.49	28.84	3425714
2016-11-30	28.85	28.89	27.69	27.72	7376317
2016-12-01	27.73	27.82	27.21	27.31	5117883
2016-12-02	27.25	27.48	27.15	27.28	4258152
2016-12-05	27.46	27.78	27.18	27.51	5325565
2016-12-06	27.88	28.05	27.53	28.05	4543624
2016-12-07	28.02	28.82	27.96	28.78	3764767
2016-12-08	28.77	29.70	28.77	29.49	4741107
2016-12-09	29.46	29.46	28.51	28.86	4671222
2016-12-12	28.72	29.25	28.65	29.15	4765276
2016-12-13	29.50	29.57	29.05	29.25	3770743
2016-12-14	29.32	29.39	28.42	28.48	6875690
2016-12-15	28.50	28.99	27.81	27.89	6004782
2016-12-16	27.99	28.27	27.41	28.04	11500701
2016-12-19	28.22	28.74	27.93	28.02	5765069
2016-12-20	28.05	28.37	28.01	28.07	3986631
2016-12-21	28.02	28.42	28.02	28.15	2665371
2016-12-22	28.15	28.23	27.70	27.76	3168673
2016-12-23	27.87	27.92	27.48	27.56	2373037
2016-12-27	27.65	28.00	27.56	27.93	2320499
2016-12-28	28.00	28.03	27.48	27.61	2030571
2016-12-29	27.63	27.90	27.45	27.53	1852491
2016-12-30	27.61	27.72	27.22	27.33	3136863
2017-01-03	27.71	27.80	27.21	27.56	3225385
2017-01-04	27.75	28.47	27.63	28.23	7423323
2017-01-05	28.09	28.38	28.08	28.35	3815940
2017-01-06	28.21	28.43	27.80	27.85	5339700
2017-01-09	27.80	28.15	27.61	27.96	4461020
2017-01-10	28.14	28.38	27.88	28.15	3319904
2017-01-11	28.10	28.72	27.97	28.61	5440210
2017-01-12	28.51	28.75	27.98	28.69	4171784
2017-01-13	28.61	28.80	28.42	28.50	2360878
2017-01-17	28.40	28.76	28.25	28.57	3700544
2017-01-18	28.56	28.68	28.37	28.50	2951695
2017-01-19	28.53	28.82	27.97	28.01	4121772
2017-01-20	28.08	28.38	28.03	28.31	4869433
2017-01-23	28.40	28.86	28.33	28.74	6132674
2017-01-24	29.86	30.83	29.51	30.64	11197406
2017-01-25	30.91	31.66	30.70	31.37	7794544
2017-01-26	31.47	31.90	31.17	31.35	7853058
2017-01-27	31.44	31.48	30.83	30.94	4262606
2017-01-30	30.86	30.86	30.23	30.71	4935876
2017-01-31	30.61	30.63	29.78	29.81	7352020
2017-02-01	30.00	30.11	29.50	29.68	6006651
2017-02-02	29.82	30.14	29.62	29.88	5309857
2017-02-03	30.10	30.22	29.78	29.89	3184406
2017-02-06	29.86	29.99	29.47	29.49	4324313
2017-02-07	29.63	29.69	29.29	29.42	4036978
2017-02-08	29.46	29.93	29.37	29.89	3697567
2017-02-09	29.87	30.19	29.54	30.12	3483012
2017-02-10	30.20	30.96	30.15	30.82	4099575
2017-02-13	31.00	31.05	30.37	30.42	3376294
2017-02-14	30.20	30.45	29.95	30.11	4911527
2017-02-15	30.11	30.92	29.99	30.76	4986699
2017-02-16	30.76	30.90	30.37	30.43	2858949
2017-02-17	30.34	30.51	30.10	30.49	2349455
2017-02-21	30.60	30.98	30.51	30.90	3336698
2017-02-22	31.39	31.45	30.81	31.00	4162114
2017-02-23	31.10	31.21	30.71	30.98	3756560
2017-02-24	30.86	31.40	30.61	31.39	5569554
2017-02-27	31.39	32.05	31.27	32.03	5416350
2017-02-28	31.94	32.17	31.74	32.00	4647997
2017-03-01	32.23	32.89	32.21	32.60	4863911
2017-03-02	32.60	32.82	32.32	32.51	4019360
2017-03-03	32.39	32.60	31.91	32.55	4309144
2017-03-06	32.31	32.51	32.18	32.41	3170752
2017-03-07	32.48	33.07	32.31	32.85	5767228
2017-03-08	32.88	33.43	32.78	33.30	3881187
2017-03-09	33.29	33.63	32.69	33.05	4185177
2017-03-10	33.38	33.89	33.31	33.57	5293832
2017-03-13	33.60	33.69	33.14	33.18	4662501
2017-03-14	33.07	33.16	32.53	32.90	2580087
2017-03-15	33.18	33.47	32.69	33.27	3115640
2017-03-16	33.36	34.06	33.24	33.85	5062295
2017-03-17	33.82	33.93	33.53	33.66	4392975
2017-03-20	33.62	33.68	33.39	33.54	2334360
2017-03-21	33.65	33.65	32.82	33.16	4443937
2017-03-22	33.20	33.20	32.63	32.98	3942463
2017-03-23	33.04	33.50	32.91	33.25	3534700
2017-03-24	33.42	33.56	33.12	33.22	3298743
2017-03-27	32.77	33.22	32.67	33.05	3643009
2017-03-28	32.94	33.42	32.94	33.27	3393378
2017-03-29	33.19	33.48	33.01	33.37	3229160
2017-03-30	33.37	33.59	33.10	33.43	2392015
2017-03-31	33.40	33.49	33.24	33.31	2294689
2017-04-03	33.39	33.55	33.18	33.37	4067968
2017-04-04	33.24	33.39	33.13	33.29	2532275
2017-04-05	33.45	33.89	33.20	33.23	4097280
2017-04-06	33.20	33.46	33.07	33.29	2568276
2017-04-07	33.25	33.35	33.06	33.12	2001084
2017-04-10	33.12	33.61	33.04	33.19	2193100
2017-04-11	33.21	33.75	33.08	33.74	3367221
2017-04-12	33.70	33.72	33.31	33.44	2165541
2017-04-13	33.45	33.88	33.40	33.69	3440571
2017-04-17	33.81	34.23	33.77	34.16	4346263
2017-04-18	33.99	34.42	33.80	34.28	4048905
2017-04-19	34.39	34.54	33.85	33.95	5039081
2017-04-20	33.76	34.34	32.68	33.10	9944641
2017-04-21	33.05	33.27	32.62	32.87	6532035
2017-04-24	33.27	33.31	32.53	33.05	5242004
2017-04-25	32.85	32.88	31.98	32.65	7898010
2017-04-26	32.64	33.19	32.40	32.99	5159516
2017-04-27	33.04	33.35	32.80	33.25	3391227
2017-04-28	33.18	33.25	32.47	32.89	3273398
2017-05-01	33.01	33.18	32.65	32.75	3109680
2017-05-02	32.76	32.82	32.24	32.18	4297688
2017-05-03	32.19	32.63	32.19	32.38	5229527
2017-05-04	32.36	32.65	32.36	32.51	2441917
2017-05-05	32.64	32.68	32.33	32.60	2960725
2017-05-08	32.50	32.83	32.46	32.66	2013183
2017-05-09	32.73	33.29	32.64	33.21	3123035
2017-05-10	33.14	33.40	33.02	33.16	2368722
2017-05-11	33.09	33.34	32.84	33.25	2536433
2017-05-12	33.24	33.26	32.97	33.07	1469761
2017-05-15	33.15	33.59	33.06	33.45	5886878
2017-05-16	33.61	33.62	33.19	33.56	2283755
2017-05-17	33.20	33.52	32.85	32.86	2958695
2017-05-18	32.86	33.35	32.56	33.25	1988369
2017-05-19	33.35	33.94	33.25	33.79	2382265
2017-05-22	33.89	34.08	33.70	33.91	3273195
2017-05-23	34.10	34.39	33.27	33.37	3317824
2017-05-24	33.27	33.61	32.99	33.60	2866218
2017-05-25	33.72	33.76	33.02	33.22	2570534
2017-05-26	33.17	33.28	33.02	33.11	2343908
2017-05-30	33.06	33.14	32.65	32.93	2026815
2017-05-31	33.10	33.13	32.47	32.69	3070415
2017-06-01	32.76	33.11	32.54	33.10	3141637
2017-06-02	33.10	33.90	33.09	33.79	3017973
2017-06-05	33.75	33.88	33.16	33.29	3326742
2017-06-06	33.10	33.34	32.89	33.21	3138451
2017-06-07	33.21	33.90	33.19	33.70	8315242
2017-06-08	33.67	33.96	33.41	33.54	4588194
2017-06-09	33.62	33.82	33.25	33.62	3401851
2017-06-12	33.58	33.95	33.33	33.39	3632756
2017-06-13	33.45	34.19	33.31	33.98	3603502
2017-06-14	34.10	34.94	33.84	34.37	6313998
2017-06-15	34.12	34.39	33.74	33.82	5598421
2017-06-16	33.71	33.74	33.27	33.65	3901979
2017-06-19	33.74	34.05	33.62	33.85	2906870
2017-06-20	34.62	34.84	34.07	34.17	4682416
2017-06-21	33.77	34.30	33.51	33.97	3145012
2017-06-22	33.77	33.82	33.46	33.47	2033350
2017-06-23	33.78	34.14	33.52	33.88	3641149
2017-06-26	33.93	34.02	33.75	33.95	1409910
2017-06-27	33.95	34.24	33.65	33.77	2530079
2017-06-28	34.02	34.54	33.75	34.27	3428531
2017-06-29	34.21	34.21	33.58	33.79	2930496
2017-06-30	33.98	34.88	33.98	34.57	3967135
2017-07-03	34.90	34.90	34.34	34.36	1268496
2017-07-05	34.43	34.67	34.06	34.63	2742762
2017-07-06	34.54	34.62	34.31	34.49	6048863
2017-07-07	34.62	36.05	34.62	35.79	7295746
2017-07-10	35.89	37.43	35.76	37.17	15457259
2017-07-11	36.90	37.07	36.35	36.98	7934909
2017-07-12	37.26	37.44	36.20	36.58	4591036
2017-07-13	36.68	36.98	36.40	36.50	3771222
2017-07-14	36.58	37.05	36.55	36.70	2421985
2017-07-17	36.76	37.07	36.59	36.68	1886891
2017-07-18	36.58	36.75	35.91	36.41	4025956
2017-07-19	36.49	36.85	36.35	36.64	2618865
2017-07-20	36.63	36.67	36.02	36.33	3110252
2017-07-21	36.30	37.06	36.30	36.61	2650083
2017-07-24	36.53	36.64	36.24	36.56	2114517
2017-07-25	36.65	37.19	36.52	37.00	4532725
2017-07-26	36.77	36.77	35.55	36.29	4902564
2017-07-27	36.37	36.43	35.96	36.07	4719679
2017-07-28	36.07	36.28	35.47	35.85	3593795
2017-07-31	35.93	36.16	35.45	35.69	3896308
2017-08-01	35.76	36.26	35.54	36.08	3588334
2017-08-02	36.20	36.58	35.88	36.45	4164973
2017-08-03	36.35	36.41	35.82	36.33	5040543
2017-08-04	36.44	36.76	36.38	36.59	2346601
2017-08-07	36.55	36.64	36.27	36.41	2810273
2017-08-08	36.40	36.55	36.13	36.25	3885007
2017-08-09	36.22	36.55	36.00	36.37	3948384
2017-08-10	36.19	36.30	35.87	35.89	2472436
2017-08-11	35.83	36.20	35.67	36.09	1877758
2017-08-14	36.30	36.80	36.13	36.62	2064872
2017-08-15	36.65	36.99	36.35	36.78	2678586
2017-08-16	36.88	36.98	36.55	36.83	1603068
2017-08-17	36.74	36.89	36.04	36.05	2243404
2017-08-18	35.85	36.00	35.63	35.69	2609100
2017-08-21	35.66	35.97	35.50	35.78	1921665
2017-08-22	35.73	35.82	35.30	35.57	2681338
2017-08-23	35.45	35.74	35.18	35.44	3306479
2017-08-24	35.57	35.69	35.34	35.38	3198511
2017-08-25	35.60	35.95	35.40	35.78	2993899
2017-08-28	35.81	35.95	35.18	35.31	3213248
2017-08-29	35.01	35.50	34.95	35.28	3194157
2017-08-30	35.27	35.66	35.04	35.44	2878337
2017-08-31	35.57	36.23	35.48	36.15	3532665
2017-09-01	36.26	36.47	36.09	36.24	1596810
2017-09-05	36.18	36.27	35.29	35.71	2550666
2017-09-06	35.78	36.12	35.43	36.10	4399185
2017-09-07	36.23	36.23	35.82	35.97	3547090
2017-09-08	35.92	36.48	35.75	36.25	3741385
2017-09-11	36.42	37.09	36.20	36.93	4833130
2017-09-12	37.00	37.78	36.90	37.74	4650042
2017-09-13	37.65	37.68	36.39	37.16	7766252
2017-09-14	36.92	37.48	36.63	37.33	5949118
2017-09-15	37.23	37.38	36.89	37.17	5452118
2017-09-18	37.21	37.63	37.15	37.49	4623542
2017-09-19	37.42	37.78	37.37	37.57	4712994
2017-09-20	37.56	37.61	36.79	37.05	4139445
2017-09-21	37.04	37.15	36.69	36.86	2653235
2017-09-22	36.88	37.13	36.72	36.90	3201245
2017-09-25	36.70	37.15	36.56	37.08	3074415
2017-09-26	37.20	37.61	37.17	37.44	3708282
2017-09-27	37.68	38.22	37.33	38.15	7984874
2017-09-28	38.10	39.01	38.02	38.98	9560550
2017-09-29	39.29	40.01	39.10	39.93	9041716
2017-10-02	40.37	40.37	39.70	39.98	6195096
2017-10-03	40.14	40.64	39.84	40.27	7443143
2017-10-04	40.35	40.86	40.15	40.84	4156563
2017-10-05	40.81	41.06	40.52	40.62	3681478
2017-10-06	40.71	41.30	40.65	41.08	4131668
2017-10-09	41.08	41.45	40.96	41.23	56649711
2017-10-10	41.36	41.51	40.81	41.28	2726131
2017-10-11	41.25	41.57	41.16	41.48	2004974
2017-10-12	41.36	41.54	41.26	41.28	2865255
2017-10-13	41.35	41.51	41.25	41.34	2126219
2017-10-16	41.50	41.61	41.25	41.37	1819107
2017-10-17	41.38	41.64	40.99	41.49	2979917
2017-10-18	41.49	41.60	41.07	41.51	3648669
2017-10-19	41.40	42.59	41.25	42.53	4083986
2017-10-20	42.70	43.04	42.62	42.67	3634241
2017-10-23	43.05	43.47	42.83	42.87	3926317
2017-10-24	43.07	43.45	42.88	43.32	3796408
2017-10-25	43.65	43.82	42.92	43.26	3428328
2017-10-26	43.60	44.06	43.32	44.00	3086706
2017-10-27	44.02	44.40	43.71	44.30	2482695
2017-10-30	44.22	44.58	43.73	44.31	3827799
2017-10-31	44.35	44.57	44.11	44.21	4224521
2017-11-01	44.46	44.92	44.37	44.73	3436782
2017-11-02	44.75	44.87	43.10	44.63	6204009
2017-11-03	44.59	44.91	44.31	44.32	3547696
2017-11-06	44.45	44.99	44.27	44.84	3484841
2017-11-07	44.96	45.50	44.79	44.95	3783066
2017-11-08	44.74	45.78	44.63	45.41	5728864
2017-11-09	44.60	46.78	44.31	45.99	9955830
2017-11-10	46.80	46.80	45.53	46.00	8271843
2017-11-13	45.92	47.29	45.81	47.09	5762336
2017-11-14	46.86	47.91	46.57	47.64	4560770
2017-11-15	47.47	47.80	46.93	47.53	3473699
2017-11-16	47.58	47.90	47.38	47.52	4211120
2017-11-17	47.43	48.31	47.41	48.13	3078630
2017-11-20	48.21	48.57	47.99	48.20	4630801
2017-11-21	48.74	49.54	48.63	49.35	5487142
2017-11-22	49.30	49.67	49.00	49.58	4039843
2017-11-24	49.62	50.06	49.56	50.00	1366385
2017-11-27	50.00	50.00	49.39	49.47	3753922
2017-11-28	49.54	50.14	49.26	50.11	5216533
2017-11-29	50.11	50.95	49.79	50.54	4073728
2017-11-30	50.73	51.53	50.54	51.00	4194176
2017-12-01	50.95	51.21	49.17	50.43	4203722
2017-12-04	51.37	51.47	50.53	50.58	4122321
2017-12-05	49.65	50.80	49.25	50.24	4400305
2017-12-06	50.02	50.56	49.62	50.16	4999094
2017-12-07	49.65	50.76	49.41	50.78	3927817
2017-12-08	49.85	50.94	49.85	50.78	3109046
2017-12-11	50.81	50.98	50.25	50.47	3459633
2017-12-12	49.96	50.88	49.85	50.00	3755373
2017-12-13	50.21	50.34	49.79	49.81	3685498
2017-12-14	50.06	50.86	49.85	50.34	3708325
2017-12-15	50.48	50.81	50.33	50.58	6087764
2017-12-18	51.11	51.62	51.06	51.45	2893561
2017-12-19	51.58	51.79	50.76	50.80	3101632
2017-12-20	50.98	51.25	50.54	50.78	3941387
2017-12-21	50.82	51.22	50.74	50.93	2735604
2017-12-22	51.04	51.30	50.80	50.83	2360761
2017-12-26	50.86	51.05	50.79	50.97	1178247
2017-12-27	51.01	51.32	50.88	51.02	2596427
2017-12-28	51.09	51.38	50.99	51.34	1453416
2017-12-29	51.52	51.83	51.00	51.07	1926763
2018-01-02	51.37	51.47	50.40	51.06	3356414
2018-01-03	51.28	52.98	51.28	52.86	4104524
2018-01-04	53.08	53.32	51.68	52.07	3086981
2018-01-05	52.40	52.51	51.94	52.49	2732525
2018-01-08	52.66	53.19	52.52	52.87	3389052
2018-01-09	53.00	53.24	52.35	52.83	3473976
2018-01-10	52.59	52.59	50.84	50.97	4583909
2018-01-11	51.45	52.29	51.31	52.04	4170686
2018-01-12	52.24	52.37	51.71	51.91	1781051
2018-01-16	52.00	52.06	50.81	50.83	2336120
2018-01-17	51.22	52.16	51.04	52.10	2935848
2018-01-18	52.26	52.45	50.85	50.94	3931911
2018-01-19	51.21	51.52	50.69	51.48	3502880
2018-01-22	51.73	52.41	51.13	52.37	4770812
2018-01-23	52.52	52.63	51.77	52.38	3872346
2018-01-24	52.40	52.74	51.41	51.85	3310692
2018-01-25	51.91	51.95	49.83	50.35	7394248
2018-01-26	50.68	51.01	50.04	50.35	4982575
2018-01-29	50.07	50.25	48.18	48.32	9399871
2018-01-30	47.79	48.72	47.14	48.53	8820264
2018-01-31	50.51	51.24	48.38	49.05	10727141
2018-02-01	48.46	49.28	47.81	48.08	6072737
2018-02-02	47.59	47.70	46.18	46.37	7556650
2018-02-05	45.74	46.87	44.40	44.74	7225446
2018-02-06	43.94	46.31	43.41	46.11	8093179
2018-02-07	46.00	47.43	45.87	46.29	8491098
2018-02-08	46.29	46.50	44.54	44.55	6733809
2018-02-09	45.02	45.34	43.61	44.08	9567441
2018-02-12	44.66	45.20	44.10	44.84	7880094
2018-02-13	44.77	45.14	44.37	44.85	5843051
2018-02-14	44.57	45.74	44.48	45.42	5377609
2018-02-15	45.90	45.90	44.63	45.11	7143523
2018-02-16	45.17	46.06	45.14	45.57	6271724
2018-02-20	45.56	45.84	44.93	45.16	5088365
2018-02-21	45.22	46.47	44.90	44.81	5067173
2018-02-22	44.93	45.07	44.16	44.26	3527249
2018-02-23	44.31	44.49	43.51	44.47	3901176
2018-02-26	44.77	44.84	43.71	44.30	4796021
2018-02-27	44.45	45.18	43.34	43.35	4954136
2018-02-28	43.41	43.64	41.90	41.90	9253679
2018-03-01	42.14	42.50	41.43	42.28	9601404
2018-03-02	41.84	42.17	41.34	42.05	4976449
2018-03-05	41.81	42.62	41.74	42.22	4592941
2018-03-06	42.50	43.48	42.00	43.44	5429257
2018-03-07	43.43	43.82	43.03	43.45	3937157
2018-03-08	43.58	43.60	42.71	43.59	4176311
2018-03-09	43.84	43.89	43.02	43.80	2777549
2018-03-12	43.88	44.50	43.76	44.34	2671780
2018-03-13	44.60	45.20	44.59	44.76	5324359
2018-03-14	45.08	45.08	44.20	44.39	4958014
2018-03-15	44.39	44.52	43.21	43.45	2973093
2018-03-16	43.38	43.97	43.23	43.76	3355407
2018-03-19	43.62	43.68	42.85	43.54	2527907
2018-03-20	43.58	43.90	43.15	43.18	1316598
2018-03-21	43.50	44.66	43.28	44.44	4966234
2018-03-22	43.99	44.68	43.45	43.56	3395476
2018-03-23	44.05	44.61	43.20	43.30	3678415
2018-03-26	44.63	44.90	43.81	44.68	4414259
2018-03-27	44.70	44.92	43.39	43.77	4228516
2018-03-28	43.82	44.07	43.01	43.28	3117287
2018-03-29	43.49	44.04	43.29	43.84	3396121
2018-04-02	43.62	43.67	41.66	42.31	4287879
2018-04-03	42.47	42.97	41.75	42.88	4451574
2018-04-04	42.45	45.89	42.45	45.63	6552582
2018-04-05	45.88	47.00	45.77	46.56	4682921
2018-04-06	46.34	46.95	44.79	45.35	3366510
2018-04-09	45.52	45.85	44.94	45.08	2323452
2018-04-10	45.63	45.97	45.06	45.33	3807864
2018-04-11	45.00	45.41	44.37	44.52	2829755
2018-04-12	44.72	44.76	43.80	44.22	3866657
2018-04-13	44.53	44.90	44.01	44.48	4194169
2018-04-16	44.80	45.24	44.39	44.79	2310981
2018-04-17	45.24	45.60	45.01	45.43	3840789
2018-04-18	45.64	46.05	45.23	45.57	3197385
2018-04-19	45.43	45.43	42.79	43.76	7345411
2018-04-20	43.76	44.21	42.95	43.01	4846084
2018-04-23	43.08	43.59	42.62	43.47	3949915
2018-04-24	44.12	44.92	43.43	43.74	5673667
2018-04-25	43.75	45.15	43.46	44.93	6301987
2018-04-26	45.27	46.00	42.95	45.47	7143410
2018-04-27	45.53	46.28	44.97	45.13	4014947
2018-04-30	45.13	45.39	44.13	44.14	3422877
2018-05-01	44.00	44.45	43.62	44.24	3406524
2018-05-02	44.23	44.58	43.51	43.61	3394789
2018-05-03	43.74	44.57	43.05	44.39	6870098
2018-05-04	44.15	44.89	43.78	44.71	2166210
2018-05-07	44.90	45.21	44.62	44.99	2847202
2018-05-08	44.92	45.29	44.50	44.92	2152319
2018-05-09	44.90	45.12	43.25	43.51	4168847
2018-05-10	43.66	44.43	43.63	43.87	2533795
2018-05-11	43.75	44.40	43.67	43.87	2395075
2018-05-14	44.09	44.20	43.41	43.51	5257266
2018-05-15	42.81	42.89	40.28	40.58	10975711
2018-05-16	40.44	41.04	39.97	40.97	6701949
2018-05-17	40.90	41.62	40.89	41.39	4026442
2018-05-18	41.49	41.95	41.26	41.84	2952923
2018-05-21	42.06	42.42	41.50	41.62	3883472
2018-05-22	41.20	41.44	40.47	40.87	3744779
2018-05-23	40.72	41.94	40.63	41.55	3718835
2018-05-24	41.75	42.33	41.16	41.80	5024771
2018-05-25	41.76	43.06	41.76	42.66	3126027
2018-05-29	42.18	43.58	42.18	43.03	4838775
2018-05-30	43.34	43.46	42.32	42.39	4198060
2018-05-31	42.48	42.77	42.18	42.21	5071535
2018-06-01	42.44	42.50	41.85	42.21	3010254
2018-06-04	42.64	42.79	42.00	42.09	3286527
2018-06-05	42.05	42.73	41.91	41.99	2956560
2018-06-06	41.98	42.37	41.19	42.34	3661423
2018-06-07	42.47	42.86	42.15	42.44	3059288
2018-06-08	42.44	44.64	42.32	44.19	6697567
2018-06-11	44.19	44.60	43.53	44.05	3031389
2018-06-12	44.15	45.00	44.09	44.92	3612040
2018-06-13	44.56	44.56	42.36	43.04	7298060
2018-06-14	43.02	43.29	42.59	43.08	3651870
2018-06-15	43.06	43.24	42.01	42.84	6097717
2018-06-18	42.52	43.32	41.49	41.93	5368340
2018-06-19	41.69	42.38	41.50	41.71	3482586
2018-06-20	41.59	42.02	40.53	41.78	4126304
2018-06-21	41.79	41.95	41.22	41.31	2634276
2018-06-22	41.32	41.44	40.42	40.75	4533293
2018-06-25	40.46	40.76	39.77	40.06	3906622
2018-06-26	41.15	41.87	40.28	40.45	4058930
2018-06-27	40.66	40.77	39.91	40.09	4360799
2018-06-28	40.03	40.51	39.33	40.46	5000416
2018-06-29	41.07	41.61	40.82	41.00	4512673
2018-07-02	40.78	41.10	40.34	41.07	2965075
2018-07-03	41.23	41.64	40.95	41.12	1775225
2018-07-05	41.42	41.51	40.83	41.33	3081296
2018-07-06	41.42	41.74	40.91	41.42	2569756
2018-07-09	41.72	42.13	41.49	41.82	3250134
2018-07-10	41.90	42.09	41.28	41.53	3254705
2018-07-11	41.25	41.64	41.14	41.16	2255734
2018-07-12	41.35	41.97	40.63	41.66	5003885
2018-07-13	41.50	41.74	41.15	41.47	3689486
2018-07-16	41.46	42.09	40.98	41.98	3769699
2018-07-17	41.92	43.35	41.88	43.22	5072879
2018-07-18	42.80	43.34	42.49	43.25	2918422
2018-07-19	43.20	43.72	43.06	43.28	3049776
2018-07-20	43.18	43.20	42.26	42.55	2934653
2018-07-23	42.55	42.72	41.62	41.88	4418171
2018-07-24	41.51	41.99	40.32	40.38	5638833
2018-07-25	40.23	40.37	38.58	39.54	9099388
2018-07-26	41.39	44.13	40.91	43.84	13483387
2018-07-27	44.31	44.92	43.15	43.90	9672931
2018-07-30	44.00	44.58	43.61	43.70	6048495
2018-07-31	43.98	44.40	43.54	43.70	10402844
2018-08-01	43.95	44.29	43.47	43.84	6028537
2018-08-02	43.64	44.24	43.26	43.78	4229181
2018-08-03	43.79	44.04	43.60	43.78	3184311
2018-08-06	43.77	43.84	42.82	43.66	4925622
2018-08-07	43.71	44.45	43.63	44.29	2865650
2018-08-08	44.27	44.49	43.75	44.10	2059987
2018-08-09	44.22	45.45	44.11	45.00	3887581
2018-08-10	44.68	45.20	44.21	44.92	3576848
2018-08-13	44.87	44.93	43.17	43.52	3764616
2018-08-14	43.50	44.46	43.44	43.99	3133898
2018-08-15	43.84	44.14	43.24	43.83	2939315
2018-08-16	43.99	44.83	43.83	44.32	2583979
2018-08-17	44.24	44.82	44.12	44.38	2898543
2018-08-20	44.51	45.09	44.38	44.79	3645521
2018-08-21	45.49	46.91	45.49	46.47	7279340
2018-08-22	46.36	46.54	45.61	45.70	3281447
2018-08-23	45.63	45.63	44.76	44.97	2079870
2018-08-24	44.96	45.27	44.77	44.96	2140430
2018-08-27	45.05	45.58	44.85	45.38	1945842
2018-08-28	45.33	45.60	45.11	45.32	2330835
2018-08-29	45.27	45.55	44.77	45.14	1779445
2018-08-30	45.05	45.42	44.43	44.52	2079696
2018-08-31	44.48	44.85	44.20	44.51	2600345
2018-09-04	44.47	44.90	44.37	44.68	2035801
2018-09-05	44.72	45.30	44.55	45.11	2306381
2018-09-06	45.23	45.72	44.65	44.77	2062104
2018-09-07	44.47	44.52	42.74	42.99	4901397
2018-09-10	43.10	43.33	42.73	42.87	2966819
2018-09-11	42.61	43.77	42.45	42.99	4619186
2018-09-12	43.13	43.67	42.95	43.50	5237108
2018-09-13	43.59	43.91	41.70	42.66	5446723
2018-09-14	42.38	43.16	42.09	43.00	3170724
2018-09-17	43.07	43.16	42.49	42.54	2743679
2018-09-18	42.54	43.64	42.54	43.18	2387265
2018-09-19	43.07	43.55	42.35	42.62	2320370
2018-09-20	42.79	43.01	42.18	42.54	3330008
2018-09-21	42.50	42.62	41.66	42.41	5058405
2018-09-24	42.24	42.41	41.85	41.95	4805161
2018-09-25	42.21	43.16	42.03	42.99	4203080
2018-09-26	43.39	43.62	42.09	42.55	2939219
2018-09-27	42.41	42.43	41.56	41.83	2714737
2018-09-28	41.75	42.69	41.60	42.18	3743291
2018-10-01	42.26	42.80	41.86	42.22	3064947
2018-10-02	42.18	42.93	42.18	42.59	3935130
2018-10-03	42.50	42.86	41.33	41.48	5071349
2018-10-04	41.40	41.48	39.97	40.50	5878083
2018-10-05	40.54	40.86	39.43	40.26	8087296
2018-10-08	39.90	40.86	39.86	40.65	5072133
2018-10-09	40.50	40.76	39.26	39.39	5180019
2018-10-10	39.18	39.62	38.20	38.27	7801267
2018-10-11	38.28	39.02	37.80	37.92	5898635
2018-10-12	38.36	38.40	37.42	37.63	4428697
2018-10-15	37.42	37.99	37.28	37.68	3435710
2018-10-16	38.08	38.67	37.59	38.65	4647993
2018-10-17	38.27	38.35	37.30	37.78	6704166
2018-10-18	37.25	37.99	37.05	37.38	3988951
2018-10-19	37.23	37.49	35.72	35.92	4972601
2018-10-22	36.05	36.11	34.88	34.97	8075580
2018-10-23	34.62	36.34	34.37	35.68	10296336
2018-10-24	35.68	36.34	34.38	34.42	7610803
2018-10-25	34.77	35.91	34.63	35.62	6350162
2018-10-26	34.99	37.13	34.79	36.05	7993119
2018-10-29	36.71	36.79	34.65	35.04	5295008
2018-10-30	34.93	36.41	34.63	36.36	6062074
2018-10-31	36.62	36.81	35.61	35.96	5675113
2018-11-01	36.05	37.37	35.75	36.97	6087851
2018-11-02	37.30	37.30	35.48	36.09	5086418
2018-11-05	36.09	37.39	36.04	37.36	5551312
2018-11-06	37.34	37.60	36.87	37.49	3696319
2018-11-07	37.83	37.93	36.78	37.59	5375576
2018-11-08	35.04	36.23	33.70	34.22	12309445
2018-11-09	34.09	35.04	33.95	34.40	8825325
2018-11-12	33.98	34.49	33.77	33.89	6772340
2018-11-13	34.07	34.91	33.86	34.69	7578268
2018-11-14	35.09	35.52	34.27	34.48	5582625
2018-11-15	33.69	33.96	32.53	33.58	9570849
2018-11-16	33.47	34.92	33.39	34.78	4968396
2018-11-19	34.56	35.15	33.98	34.96	7941595
2018-11-20	34.23	35.29	34.22	34.86	7180882
2018-11-21	34.99	36.01	34.58	35.65	7050376
2018-11-23	35.50	36.17	35.39	35.81	2377153
2018-11-26	36.04	36.39	35.59	36.12	7857444
2018-11-27	35.81	36.65	35.81	36.30	4578706
2018-11-28	36.46	37.32	35.20	37.32	5350656
2018-11-29	37.24	37.72	37.00	37.35	5969485
2018-11-30	37.30	37.50	36.83	37.22	5027865
2018-12-03	37.66	38.11	36.73	37.99	4057308
2018-12-04	37.47	37.76	36.25	36.28	7758803
2018-12-06	35.94	37.07	35.90	36.96	4474913
2018-12-07	37.00	37.81	36.43	36.46	3591562
2018-12-10	36.46	36.96	35.76	35.92	3576650
2018-12-11	36.42	36.58	35.65	35.74	2998503
2018-12-12	36.10	36.52	35.61	35.97	3102119
2018-12-13	36.09	36.48	35.88	36.08	2901341
2018-12-14	35.63	36.62	35.37	35.50	5763587
2018-12-17	35.29	35.99	35.13	35.30	4264638
2018-12-18	35.94	36.70	35.61	36.04	8140271
2018-12-19	36.17	37.07	35.47	35.64	7630644
2018-12-20	35.51	36.22	34.91	35.06	6612893
2018-12-21	35.04	35.65	33.61	33.62	8964133
2018-12-24	33.45	33.71	32.39	32.96	3037556
2018-12-26	33.10	34.25	32.55	34.18	4646903
2018-12-27	33.59	34.57	33.46	34.56	4304065
2018-12-28	34.64	35.38	34.10	34.59	4254105
2018-12-31	34.74	35.03	33.68	34.66	3171239
2019-01-02	34.15	35.56	34.08	35.27	4761791
2019-01-03	35.14	35.82	34.61	35.13	5165360
2019-01-04	35.56	36.87	35.40	36.75	5266153
2019-01-07	36.79	38.12	36.65	37.40	7494614
2019-01-08	37.96	38.01	36.88	37.25	4636659
2019-01-09	38.11	39.97	37.29	39.58	11907756
2019-01-10	39.37	39.63	38.66	39.11	7247423
2019-01-11	39.11	40.13	38.84	39.60	5860571
2019-01-14	39.30	39.42	38.37	38.42	8318176
2019-01-15	38.51	39.01	38.01	38.48	4851891
2019-01-16	38.43	38.53	37.67	37.85	4578407
2019-01-17	37.48	37.96	37.31	37.61	4774071
2019-01-18	37.71	37.81	37.03	37.18	5066909
2019-01-22	37.00	37.12	36.21	36.42	4879939
2019-01-23	37.14	37.66	36.71	37.30	6362992
2019-01-24	37.31	38.47	37.26	38.30	9170404
2019-01-25	38.57	39.21	36.41	37.30	15999113
2019-01-28	36.53	37.46	36.17	36.39	10156982
2019-01-29	35.87	36.74	34.96	36.68	12026747
2019-01-30	36.70	37.64	36.05	37.59	8642223
2019-01-31	37.65	38.99	37.00	38.45	11125247
2019-02-01	38.55	39.20	37.95	37.99	8082986
2019-02-04	37.90	38.21	37.48	37.73	4819890
2019-02-05	37.70	38.43	37.61	38.35	4130208
2019-02-06	38.21	38.33	37.31	37.53	6524368
2019-02-07	37.30	38.47	37.30	38.30	7052327
2019-02-08	37.97	38.25	37.16	37.72	4938510
2019-02-11	37.65	37.84	37.23	37.76	3668328
2019-02-12	38.25	40.67	38.08	40.61	10439704
2019-02-13	40.72	41.14	39.40	40.17	8436209
2019-02-14	39.64	40.11	39.08	39.80	7735985
2019-02-15	39.92	40.22	39.56	39.97	7585356
2019-02-19	40.00	40.86	39.79	40.43	5214483
2019-02-20	40.24	40.52	39.56	39.87	4491467
2019-02-21	39.35	40.28	39.20	40.27	4712507
2019-02-22	40.49	41.04	40.17	40.84	5142506
2019-02-25	41.05	41.48	40.66	40.79	8061602
2019-02-26	40.49	41.13	40.07	40.60	4340062
2019-02-27	40.63	40.72	39.58	40.04	5262171
2019-02-28	39.57	40.16	38.80	38.89	7972945
2019-03-01	39.17	39.28	37.81	38.78	7778283
2019-03-04	39.04	40.05	38.97	39.99	8170273
2019-03-05	39.99	40.00	38.86	39.15	6496230
2019-03-06	39.11	39.39	38.80	39.15	4687846
2019-03-07	39.34	40.61	39.32	40.56	7782830
2019-03-08	40.34	40.97	40.09	40.40	6110256
2019-03-11	40.38	41.24	40.28	41.10	4606005
2019-03-12	41.25	41.47	40.80	41.40	4085225
2019-03-13	41.40	41.77	40.92	40.95	4468516
2019-03-14	40.86	41.04	40.56	40.80	4036005
2019-03-15	41.10	41.53	40.71	40.76	4179285
2019-03-18	40.67	41.00	40.28	40.46	3598609
2019-03-19	40.46	40.66	39.48	39.58	4494831
2019-03-20	39.46	39.90	38.38	39.21	7140447
2019-03-21	39.40	40.84	39.30	40.54	7053648
2019-03-22	40.47	41.44	40.28	40.93	5385617
2019-03-25	40.79	42.25	40.79	41.96	8423988
2019-03-26	41.92	42.04	40.90	41.59	5675384
2019-03-27	42.14	43.36	41.91	42.54	6669352
2019-03-28	42.55	42.74	41.35	41.67	4367384
2019-03-29	41.85	42.32	41.32	41.38	7049130
2019-04-01	41.57	41.85	40.89	41.71	5622855
2019-04-02	41.73	41.85	41.38	41.70	3603765
2019-04-03	42.00	42.56	41.65	41.89	4155396
2019-04-04	41.73	43.00	41.73	42.81	5878960
2019-04-05	42.96	43.60	42.77	43.55	5736399
2019-04-08	43.48	43.80	43.25	43.70	3187079
2019-04-09	43.52	43.80	43.24	43.40	3837324
2019-04-10	43.54	44.00	43.52	43.93	3492778
2019-04-11	43.80	44.96	43.66	44.85	6245498
2019-04-12	44.94	45.40	44.69	45.35	10711897
2019-04-15	45.57	45.68	45.13	45.42	7150069
2019-04-16	45.58	45.86	45.45	45.69	6133073
2019-04-17	45.62	45.95	45.47	45.77	5424429
2019-04-18	45.80	46.51	45.60	46.42	7803381
2019-04-22	46.00	46.35	45.20	45.66	5696281
2019-04-23	46.12	46.62	45.81	46.40	5908725
2019-04-24	46.42	47.02	46.17	46.67	5190470
2019-04-25	43.92	44.96	43.64	44.45	9968888
2019-04-26	44.29	44.33	43.66	44.00	5502047
2019-04-29	43.87	44.14	43.57	43.95	2931118
2019-04-30	44.03	44.53	43.73	44.31	3827698
2019-05-01	44.61	45.63	44.29	44.35	3982441
2019-05-02	44.37	45.14	43.91	44.38	4019795
2019-05-03	44.61	44.79	44.08	44.13	3625631
2019-05-06	43.56	44.13	43.29	44.13	3530170
2019-05-07	43.96	44.10	43.33	43.75	2771656
2019-05-08	43.77	43.93	43.21	43.23	1988980
2019-05-09	43.14	43.68	42.52	43.47	2727256
2019-05-10	43.28	43.73	42.82	43.52	2427125
2019-05-13	42.92	43.33	42.60	43.23	2919777
2019-05-14	43.21	44.47	43.17	43.98	4342266
2019-05-15	43.76	44.25	43.54	44.05	3396662
2019-05-16	44.39	45.12	44.25	44.96	4488947
2019-05-17	44.51	45.31	44.50	44.54	3616224
2019-05-20	44.40	44.74	43.26	43.36	4117845
2019-05-21	43.36	43.96	43.17	43.80	3155604
2019-05-22	43.14	44.20	43.14	43.76	4597906
2019-05-23	43.54	44.38	43.32	43.62	4316765
2019-05-24	43.79	44.68	43.78	44.63	2661468
2019-05-28	44.67	44.89	44.11	44.11	3204320
2019-05-29	44.02	44.02	43.16	43.48	4599099
2019-05-30	43.40	44.26	43.34	43.96	2894373
2019-05-31	43.69	43.82	42.37	42.76	4806935
2019-06-03	42.69	43.71	42.55	43.27	3647676
2019-06-04	43.72	44.48	43.47	44.41	3368881
2019-06-05	44.69	44.82	43.96	44.63	2660472
2019-06-06	44.82	45.62	44.76	45.17	2189072
2019-06-07	45.24	46.14	45.16	45.60	2693096
2019-06-10	45.79	46.21	45.08	45.49	2002520
2019-06-11	45.72	45.72	44.34	44.87	3120476
2019-06-12	44.93	45.61	44.89	45.04	3689450
2019-06-13	45.27	45.83	45.11	45.46	3765370
2019-06-14	45.36	46.08	45.04	45.96	2816488
2019-06-17	45.99	46.10	45.28	45.96	2314365
2019-06-18	46.09	46.47	45.32	45.84	2524514
2019-06-19	45.64	45.76	43.89	44.85	5037739
2019-06-20	45.54	45.99	44.96	45.69	3763836
2019-06-21	45.66	45.66	44.48	44.66	4407499
2019-06-24	44.77	45.24	44.19	44.28	3859774
2019-06-25	45.21	45.30	42.06	42.57	8529072
2019-06-26	42.44	42.55	41.41	42.06	7103594
2019-06-27	42.71	43.41	42.31	43.22	4364155
2019-06-28	43.11	44.00	43.07	43.13	7192497
2019-07-01	43.73	44.13	43.30	43.62	5487236
2019-07-02	43.75	44.21	43.54	44.12	2748512
2019-07-03	44.14	44.57	43.97	44.35	1312002
2019-07-05	43.99	44.12	42.93	43.48	2445152
2019-07-08	43.40	44.16	43.17	44.09	2202184
2019-07-09	43.91	44.24	43.67	43.91	3432615
2019-07-10	44.55	44.93	44.26	44.66	3482513
2019-07-11	44.81	44.90	43.80	44.41	2459550
2019-07-12	44.68	45.80	44.65	45.49	3541020
2019-07-15	45.56	45.86	45.05	45.22	2563383
2019-07-16	45.11	45.61	45.04	45.44	3163010
2019-07-17	45.66	46.04	45.14	45.20	1725975
2019-07-18	45.21	45.86	44.79	45.24	2561899
2019-07-19	45.42	45.54	44.92	45.00	2211719
2019-07-22	45.21	45.26	44.71	44.76	1780430
2019-07-23	44.85	45.03	43.17	43.61	5319283
2019-07-24	43.60	44.17	43.37	43.90	2845070
2019-07-25	44.12	44.84	44.00	44.50	5065947
2019-07-26	44.57	44.89	44.18	44.50	3405876
2019-07-29	44.44	44.52	43.60	44.00	3992098
2019-07-30	44.30	46.76	43.96	46.52	7934289
2019-07-31	46.88	47.26	45.31	45.93	5713564
2019-08-01	46.21	48.02	45.98	47.05	7588563
2019-08-02	46.89	47.28	46.39	47.00	4972175
2019-08-05	46.39	46.99	45.41	45.93	4853362
2019-08-06	45.99	46.57	45.87	46.26	5287784
2019-08-07	45.86	47.91	45.56	47.81	6321535
2019-08-08	47.77	48.38	47.67	47.77	4855761
2019-08-09	47.64	47.84	47.19	47.23	3071768
2019-08-12	47.08	47.19	46.73	46.99	2690007
2019-08-13	47.13	48.20	47.09	47.96	7262708
2019-08-14	47.28	47.69	46.82	47.36	3880191
2019-08-15	47.31	47.66	46.87	46.97	3492965
2019-08-16	47.32	47.88	47.16	47.75	2723140
2019-08-19	48.00	48.54	47.80	48.17	3283458
2019-08-20	48.42	49.54	48.18	48.91	4841376
2019-08-21	49.01	49.62	48.70	49.45	3975860
2019-08-22	49.76	50.64	49.38	50.34	4655009
2019-08-23	50.39	50.62	49.02	49.21	6303971
2019-08-26	49.15	49.63	48.80	49.21	4120919
2019-08-27	49.67	49.67	48.75	48.93	3338403
2019-08-28	48.82	49.23	48.46	49.00	2501659
2019-08-29	49.34	49.64	49.03	49.27	3029013
2019-08-30	49.57	49.58	49.04	49.47	1576675
2019-09-03	49.15	49.95	49.15	49.79	2377163
2019-09-04	49.94	50.79	49.76	50.50	3430449
2019-09-05	50.83	50.89	49.34	49.96	3909055
2019-09-06	50.13	50.54	50.04	50.13	2754719
2019-09-09	50.20	50.32	49.56	49.77	3396618
2019-09-10	49.37	49.50	48.47	49.43	4099207
2019-09-11	49.72	50.01	49.39	49.45	5275974
2019-09-12	49.76	50.62	49.69	49.77	4898420
2019-09-13	50.23	50.45	49.01	49.49	3623204
2019-09-16	49.45	49.83	48.94	49.03	5077321
2019-09-17	49.06	49.92	49.04	49.69	11216462
2019-09-18	49.66	50.42	49.25	50.36	4748205
2019-09-19	50.78	51.12	50.44	50.87	4165855
2019-09-20	50.93	51.74	50.87	51.58	5219791
2019-09-23	51.50	52.69	51.50	52.20	7260701
2019-09-24	52.19	52.52	51.75	51.93	4097821
2019-09-25	52.15	52.77	52.07	52.52	3903603
2019-09-26	52.93	53.06	51.89	52.41	2085663
2019-09-27	52.51	52.53	51.92	52.14	2212342
2019-09-30	52.23	52.94	52.22	52.71	3417802
2019-10-01	52.61	52.96	51.94	52.04	3218622
2019-10-02	52.10	52.36	50.85	51.40	5283670
2019-10-03	51.50	51.68	50.60	51.34	3745417
2019-10-04	51.51	52.76	51.49	52.54	7412479
2019-10-07	52.39	52.71	52.12	52.33	4190317
2019-10-08	52.09	53.53	52.03	52.92	3988249
2019-10-09	53.25	53.30	52.60	52.65	3332658
2019-10-10	52.46	52.59	51.76	52.50	5157918
2019-10-11	52.93	52.99	51.95	51.99	3206430
2019-10-14	52.17	52.63	52.01	52.29	1949515
2019-10-15	52.47	52.78	52.27	52.63	3211120
2019-10-16	52.73	53.70	52.39	53.67	3646754
2019-10-17	54.23	54.41	53.27	53.49	3868507
2019-10-18	53.58	54.02	53.22	53.97	3546063
2019-10-21	54.16	54.36	53.08	53.17	4409774
2019-10-22	53.80	53.80	52.95	53.30	7311729
2019-10-23	53.42	53.56	52.98	53.34	2507609
2019-10-24	53.34	54.04	53.15	53.98	2224902
2019-10-25	53.96	54.42	53.53	53.71	2933954
2019-10-28	53.52	53.67	51.72	51.82	4282732
2019-10-29	51.74	52.55	51.41	51.56	5218645
2019-10-30	51.57	52.26	50.15	52.19	7430959
2019-10-31	52.27	52.67	52.06	52.37	5146339
2019-11-01	52.50	53.33	52.36	53.30	3414441
2019-11-04	53.35	53.58	50.84	51.15	6209671
2019-11-05	51.16	51.16	50.31	50.71	6937140
2019-11-06	50.84	52.11	50.73	52.05	4830324
2019-11-07	52.05	52.24	50.20	51.03	4878158
2019-11-08	51.01	51.54	50.86	51.15	3184661
2019-11-11	51.25	52.65	51.17	52.65	4340592
2019-11-12	54.92	55.67	51.82	54.27	9587767
2019-11-13	54.28	55.33	54.05	54.33	9982027
2019-11-14	54.27	55.07	53.88	54.26	8772883
2019-11-15	54.53	54.56	53.37	53.50	5933598
2019-11-18	53.67	54.97	53.56	54.63	5334502
2019-11-19	54.64	54.83	53.90	54.14	3211310
2019-11-20	54.41	55.01	54.12	54.57	5287870
2019-11-21	54.57	55.03	53.88	53.91	2800963
2019-11-22	54.17	54.63	53.93	54.11	3934402
2019-11-25	54.13	54.85	54.13	54.65	3648776
2019-11-26	54.82	55.51	54.61	55.39	6045670
2019-11-27	55.40	55.80	55.16	55.30	6023155
2019-11-29	55.11	55.67	55.05	55.35	1853830
2019-12-02	55.28	55.34	54.33	54.85	3527898
2019-12-03	54.38	54.92	54.33	54.76	2927517
2019-12-04	54.80	55.48	54.52	55.34	3853301
2019-12-05	55.28	55.81	55.18	55.76	4135640
2019-12-06	55.14	55.44	53.85	54.20	4996492
2019-12-09	54.20	55.14	54.03	54.89	3004536
2019-12-10	54.79	55.17	54.41	55.13	2899854
2019-12-11	54.94	55.93	54.88	55.91	2366003
2019-12-12	55.71	56.12	54.35	54.36	3674752
2019-12-13	54.25	55.09	54.10	54.81	2928051
2019-12-16	54.80	55.27	54.33	54.70	4245010
2019-12-17	54.24	55.05	53.50	53.70	4547667
2019-12-18	54.13	54.25	52.43	52.79	5862696
2019-12-19	52.63	53.01	51.71	52.35	4699523
2019-12-20	52.49	53.73	52.32	53.69	5785614
2019-12-23	53.61	53.92	52.63	52.80	1953572
2019-12-24	52.94	53.29	52.75	53.20	677500
2019-12-26	53.21	53.32	52.68	53.01	1146395
2019-12-27	53.11	53.20	52.82	52.91	1584447
2019-12-30	52.80	52.85	52.07	52.55	2145451
2019-12-31	52.44	52.85	52.39	52.75	1702130
2020-01-02	52.95	53.11	52.13	52.57	3453288
2020-01-03	52.45	53.22	52.40	52.96	4330401
2020-01-06	53.36	54.10	53.21	53.41	4305491
2020-01-07	53.96	54.01	53.11	53.21	4507590
2020-01-08	53.75	54.75	53.49	53.50	5279637
2020-01-09	53.61	53.97	52.86	53.27	5505436
2020-01-10	53.08	54.17	52.95	53.77	3681135
2020-01-13	53.63	54.04	53.39	53.57	2383816
2020-01-14	53.57	54.49	53.55	54.29	2578745
2020-01-15	54.31	55.17	54.27	54.94	3846541
2020-01-16	55.03	55.46	54.58	55.38	3461822
2020-01-17	55.71	56.06	55.30	55.71	4468764
2020-01-21	55.71	57.00	55.65	56.97	3288830
2020-01-22	56.97	57.70	56.76	57.42	2415437
2020-01-23	57.45	59.23	57.42	58.99	4510071
2020-01-24	59.08	59.86	58.03	58.51	6602494
2020-01-27	59.15	60.95	59.02	59.67	7760028
2020-01-28	60.28	61.77	60.23	61.38	6038182
2020-01-29	61.48	61.70	59.60	60.73	3610109
2020-01-30	60.40	61.11	60.00	60.30	2413037
2020-01-31	60.26	60.54	58.96	59.20	3755727
2020-02-03	59.40	59.58	58.60	58.74	2833007
2020-02-04	58.80	58.91	57.54	57.67	3994249
2020-02-05	57.49	59.69	57.26	59.68	3933979
2020-02-06	59.81	60.86	59.78	60.43	3605101
2020-02-07	60.91	61.37	60.61	60.70	2423949
2020-02-10	60.93	61.61	60.85	61.52	4470233
2020-02-11	61.81	62.12	61.27	61.86	2453114
2020-02-12	61.25	61.77	61.08	61.60	2463907
2020-02-13	61.59	62.05	61.48	61.67	5426404
2020-02-14	62.05	62.09	61.39	61.81	2252008
2020-02-18	61.95	62.54	61.64	61.83	2548116
2020-02-19	62.13	62.45	61.79	61.88	3295900
2020-02-20	61.87	62.27	61.17	62.05	3685118
2020-02-21	62.13	62.52	61.65	61.88	3450529
2020-02-24	61.09	61.53	60.43	60.43	2415353
2020-02-25	60.52	60.63	57.87	58.09	4366777
2020-02-26	57.06	57.98	56.26	56.57	5325176
2020-02-27	55.73	57.58	55.17	55.86	7207336
2020-02-28	54.59	54.75	52.05	53.27	8175514
2020-03-02	53.82	55.11	53.16	54.83	8169259
2020-03-03	55.10	57.24	54.54	55.59	6180958
2020-03-04	56.68	58.59	56.32	58.56	6693625
2020-03-05	57.40	58.40	56.43	56.71	4097632
2020-03-06	54.71	55.13	53.16	54.80	6155113
2020-03-09	51.25	51.56	48.48	49.12	5103909
2020-03-10	50.41	51.16	47.74	50.99	7057436
2020-03-11	48.91	49.31	45.47	45.62	6110503
2020-03-12	41.26	41.90	36.23	39.22	8171586
2020-03-13	41.59	41.96	36.34	39.30	7475201
2020-03-16	34.08	34.91	31.20	31.35	8400417
2020-03-17	32.26	33.34	27.91	31.23	9479033
2020-03-18	28.91	30.05	25.51	28.78	11532932
2020-03-19	28.36	31.95	27.60	30.01	7254789
2020-03-20	30.92	32.50	29.60	31.38	9398906
2020-03-23	30.85	31.89	28.15	29.56	9376953
2020-03-24	32.34	34.71	31.51	32.89	7444645
2020-03-25	34.34	38.03	32.55	37.03	6941781
2020-03-26	37.52	39.48	37.13	39.27	6089893
2020-03-27	37.40	37.97	35.11	36.88	4874596
2020-03-30	36.75	37.32	35.20	36.84	4434723
2020-03-31	36.49	36.82	33.55	34.00	6891892
2020-04-01	32.61	33.60	31.67	32.68	8213731
2020-04-02	33.00	33.81	31.63	32.60	6868584
2020-04-03	32.18	32.90	31.20	32.14	6685180
2020-04-06	34.20	37.49	34.00	36.85	6190708
2020-04-07	40.13	40.13	36.47	36.54	6108805
2020-04-08	37.26	40.29	36.79	39.65	5381120
2020-04-09	40.96	42.42	40.32	41.04	7529295
2020-04-13	40.83	40.90	38.03	38.63	7545867
2020-04-14	39.87	40.82	39.33	40.16	4058234
2020-04-15	38.20	38.95	37.58	37.72	5616686
2020-04-16	38.01	39.24	37.43	38.70	4100085
2020-04-17	40.42	41.47	39.09	39.88	3940177
2020-04-20	38.71	39.24	37.88	38.29	3070837
2020-04-21	37.50	38.54	37.01	38.02	3637412
2020-04-22	38.66	39.43	38.01	38.89	5084567
2020-04-23	39.39	40.45	38.34	39.18	4235201
2020-04-24	39.61	41.24	39.55	40.94	3955976
2020-04-27	41.55	42.45	41.08	42.11	5021002
2020-04-28	46.32	47.99	44.83	46.93	7223029
2020-04-29	47.10	49.13	47.10	48.55	5850103
2020-04-30	47.27	47.75	46.56	47.22	6627854
2020-05-01	45.84	46.62	45.43	46.54	4422625
2020-05-04	45.82	46.53	45.37	46.13	4311125
2020-05-05	46.88	48.44	46.62	47.42	4204353
2020-05-06	47.60	48.03	46.92	47.26	4234606
2020-05-07	48.00	48.56	46.82	46.99	3991837
2020-05-08	48.04	49.82	47.28	49.59	3074770
2020-05-11	48.44	49.19	48.05	48.53	2875797
2020-05-12	48.72	48.90	47.03	47.08	2805928
2020-05-13	46.83	46.83	44.46	45.69	5495367
2020-05-14	44.61	46.21	43.82	46.16	3366306
2020-05-15	45.56	47.53	45.08	47.21	2893724
2020-05-18	49.70	52.52	49.57	51.91	4813461
2020-05-19	51.23	53.53	50.91	51.98	5662873
2020-05-20	53.35	53.58	51.32	52.40	3832914
2020-05-21	52.19	53.84	52.04	53.00	4043331
2020-05-22	53.37	54.30	52.79	54.06	2587137
2020-05-26	56.54	57.05	55.18	55.89	4557067
2020-05-27	57.72	58.83	56.82	58.83	7515954
2020-05-28	59.75	59.84	55.65	55.91	4857043
2020-05-29	55.60	57.36	55.02	55.30	6634023
2020-06-01	55.52	56.17	54.85	54.99	6009355
2020-06-02	55.40	55.63	54.78	55.20	4176051
2020-06-03	56.29	57.10	55.77	56.67	4334084
2020-06-04	56.20	56.82	53.27	53.58	5240140
2020-06-05	55.21	57.12	53.77	56.48	4899829
2020-06-08	56.07	57.46	54.79	55.12	3834256
2020-06-09	54.29	55.88	53.85	55.53	3679292
2020-06-10	55.31	57.46	54.50	56.28	3256699
2020-06-11	53.73	54.70	50.93	51.07	6118415
2020-06-12	53.35	54.81	52.50	54.00	5490483
2020-06-15	52.36	55.92	52.24	55.88	3496424
2020-06-16	57.89	58.43	55.81	58.01	7137702
2020-06-17	58.59	59.24	58.18	58.53	4797488
2020-06-18	57.74	58.33	57.06	57.31	3336097
2020-06-19	58.64	58.69	55.69	56.06	5802001
2020-06-22	56.06	56.58	55.24	56.45	3006885
2020-06-23	57.11	57.32	55.86	56.40	2808981
2020-06-24	55.67	55.98	52.82	54.09	3410364
2020-06-25	52.39	54.62	52.30	54.11	3449653
2020-06-26	53.69	53.93	52.61	53.03	3634144
2020-06-29	53.55	55.02	52.25	54.62	2128890
2020-06-30	54.85	55.75	54.05	55.45	2548819
2020-07-01	55.56	55.59	53.50	53.86	3325365
2020-07-02	55.02	55.25	53.84	54.07	1881950
2020-07-06	55.02	56.13	54.89	55.92	1804347
2020-07-07	55.42	57.14	55.42	56.55	3889939
2020-07-08	57.18	59.36	57.00	58.85	3887588
2020-07-09	59.25	59.43	57.57	58.04	4495178
2020-07-10	58.29	59.15	57.87	58.66	2384827
2020-07-13	59.08	59.67	56.78	56.91	3917489
2020-07-14	56.70	59.27	56.68	59.15	2572138
2020-07-15	60.79	61.22	58.78	60.05	3096287
2020-07-16	60.00	62.64	59.70	62.54	4222885
2020-07-17	63.06	64.37	62.74	63.48	7060713
2020-07-20	63.21	63.72	62.22	63.50	2652786
2020-07-21	62.81	63.30	61.67	62.71	3105476
2020-07-22	62.53	65.10	62.46	64.80	3082407
2020-07-23	66.36	66.66	62.54	63.88	5526119
2020-07-24	63.54	64.21	62.26	63.75	2935375
2020-07-27	64.58	66.67	64.25	66.57	3807254
2020-07-28	68.75	70.29	64.18	64.58	8176417
2020-07-29	65.23	67.08	65.08	66.60	3535575
2020-07-30	65.71	66.55	65.50	66.05	3000529
2020-07-31	66.06	66.28	64.64	66.16	5067027
2020-08-03	66.70	68.46	66.54	68.32	3349236
2020-08-04	68.07	68.59	66.91	67.34	2212930
2020-08-05	67.43	68.20	67.01	68.09	2081404
2020-08-06	67.77	68.38	67.48	67.62	1777986
2020-08-07	67.46	68.41	67.19	68.38	2412630
2020-08-10	68.40	71.83	68.22	69.53	4634978
2020-08-11	70.24	70.30	68.43	69.04	6330021
2020-08-12	69.43	71.28	68.92	71.26	4018257
2020-08-13	70.75	71.96	69.95	71.48	2772288
2020-08-14	71.01	71.79	70.26	71.39	1883959
2020-08-17	72.12	74.01	71.75	73.33	3521291
2020-08-18	74.04	74.34	73.11	73.54	3261276
2020-08-19	73.45	74.31	72.73	74.03	3104003
2020-08-20	73.28	75.54	72.84	74.60	3556553
2020-08-21	74.05	76.97	73.79	76.97	5956674
2020-08-24	77.19	77.45	75.71	76.17	3159367
2020-08-25	76.53	76.69	74.53	75.48	2350148
2020-08-26	75.82	75.95	74.06	74.07	3277389
2020-08-27	75.04	75.29	72.44	72.50	3862740
2020-08-28	73.24	73.79	71.49	71.84	3594174
2020-08-31	72.10	72.63	70.84	71.37	4129894
2020-09-01	71.47	73.38	70.92	73.36	2618088
2020-09-02	74.00	74.04	71.83	72.89	2450130
2020-09-03	72.62	72.98	69.60	70.56	4127086
2020-09-04	71.12	71.72	67.41	68.23	4543972
2020-09-08	66.88	69.36	66.51	68.01	3736104
2020-09-09	69.01	70.79	68.13	70.07	3427631
2020-09-10	70.05	71.48	69.44	69.73	3035287
2020-09-11	70.29	71.71	69.99	71.39	2619188
2020-09-14	72.40	72.94	71.52	72.72	3633599
2020-09-15	72.63	73.63	71.60	71.77	2742837
2020-09-16	72.66	75.32	72.47	74.37	4378609
2020-09-17	73.05	73.83	72.09	73.32	2828947
2020-09-18	73.18	74.24	71.76	72.69	3827841
2020-09-21	71.77	72.37	69.76	72.12	2606302
2020-09-22	72.43	75.88	71.78	75.51	5443868
2020-09-23	75.50	75.53	70.92	71.17	3830277
2020-09-24	70.97	73.02	70.27	72.00	3338767
2020-09-25	71.51	72.69	70.81	71.83	3337929
2020-09-28	73.00	74.68	72.00	74.49	3151204
2020-09-29	74.55	74.80	73.67	74.02	2285600
2020-09-30	74.46	76.60	74.11	75.63	3856287
2020-10-01	76.71	77.63	75.78	77.54	3514131
2020-10-02	75.78	78.37	75.55	77.89	2586891
2020-10-05	78.50	78.78	74.65	75.70	4174461
2020-10-06	75.91	76.67	74.65	75.11	2440791
2020-10-07	76.12	76.86	75.26	75.76	2111082
2020-10-08	76.65	77.92	76.62	77.71	1786076
2020-10-09	78.49	78.97	77.53	78.09	1954356
2020-10-12	78.61	78.81	77.41	78.35	1776572
2020-10-13	77.97	78.62	76.73	77.85	1952589
2020-10-14	78.23	78.60	77.33	78.27	1695692
2020-10-15	77.03	78.94	76.76	78.82	2166418
2020-10-16	79.50	81.21	76.96	77.09	3597706
2020-10-19	77.52	78.30	75.23	75.79	1764722
2020-10-20	75.97	77.39	75.64	76.52	2071047
2020-10-21	76.31	76.54	72.82	73.11	2818694
2020-10-22	73.38	73.38	70.28	70.59	3950172
2020-10-23	71.19	73.20	70.95	73.06	2294914
2020-10-26	72.46	72.75	69.75	70.84	3282194
2020-10-27	71.10	71.26	68.65	69.10	2577906
2020-10-28	67.88	70.25	67.38	68.88	2523968
2020-10-29	69.31	69.55	67.71	68.03	2489565
2020-10-30	67.71	68.59	66.13	66.81	3353329
2020-11-02	68.66	69.50	67.98	69.18	2550530
2020-11-03	70.24	70.57	68.72	69.46	2723972
2020-11-04	71.25	75.54	70.75	74.75	4198746
2020-11-05	75.14	75.60	72.72	72.91	3106303
2020-11-06	72.79	72.94	69.71	70.61	2305151
2020-11-09	71.90	72.34	64.82	64.95	7374160
2020-11-10	66.99	71.81	66.36	70.88	7652814
2020-11-11	72.22	72.89	70.43	72.85	4285334
2020-11-12	72.54	73.49	70.74	71.42	2790568
2020-11-13	72.09	74.14	71.59	73.27	2337731
2020-11-16	73.66	74.38	71.95	74.13	2250983
2020-11-17	73.85	75.39	73.02	73.47	2783213
2020-11-18	73.70	75.50	73.24	74.54	2741148
2020-11-19	74.56	76.49	74.18	75.10	3460099
2020-11-20	75.07	75.99	74.40	75.00	2056238
2020-11-23	75.56	77.57	75.17	77.28	1943435
2020-11-24	77.84	78.25	74.00	74.29	3864188
2020-11-25	75.27	76.53	74.26	76.06	2363120
2020-11-27	75.89	77.24	75.57	75.98	1215056
2020-11-30	76.02	76.25	73.16	74.50	6141722
2020-12-01	74.63	75.30	71.88	72.09	2873448
2020-12-02	71.84	72.05	69.04	69.07	3830598
2020-12-03	69.38	72.65	69.28	72.34	2752741
2020-12-04	71.86	72.13	70.43	71.27	2647350
2020-12-07	71.39	73.89	70.65	73.80	2818752
2020-12-08	73.13	73.54	70.43	70.83	3485805
2020-12-09	72.36	72.36	69.14	69.91	4876923
2020-12-10	69.28	70.64	68.90	69.97	2230759
2020-12-11	69.95	71.25	69.50	69.91	2028396
2020-12-14	70.90	71.68	70.34	70.40	2662767
2020-12-15	70.76	71.71	70.62	70.95	2101649
2020-12-16	71.43	71.59	70.17	71.18	2001110
2020-12-17	72.10	74.70	72.10	73.47	4656885
2020-12-18	73.56	73.76	72.78	73.23	5121599
2020-12-21	72.21	73.25	71.12	72.51	2451094
2020-12-22	72.50	73.10	71.80	72.32	1836248
2020-12-23	72.50	72.55	70.50	70.75	2706809
2020-12-24	70.75	72.22	70.14	71.85	1634392
2020-12-28	72.00	72.01	70.21	70.40	1983971
2020-12-29	70.77	71.03	69.68	69.99	2593847
2020-12-30	70.01	71.27	69.99	70.12	1506782
2020-12-31	70.00	70.00	68.80	68.92	2195338
2021-01-04	69.24	69.50	65.90	67.34	3439538
2021-01-05	67.01	67.44	66.19	66.41	2583108
2021-01-06	65.38	66.49	64.32	65.85	4356025
2021-01-07	66.07	68.92	66.07	68.69	3435242
2021-01-08	69.45	69.71	66.55	66.96	3091764
2021-01-11	66.60	68.89	65.90	68.06	2404151
2021-01-12	68.21	68.59	67.04	68.43	3627008
2021-01-13	69.59	71.45	68.55	68.72	2945356
2021-01-14	69.35	69.35	68.38	69.03	3462734
2021-01-15	69.14	70.28	69.04	69.36	2371967
2021-01-19	70.50	71.79	69.87	71.31	3939427
2021-01-20	71.75	76.16	71.42	75.11	4669312
2021-01-21	76.30	78.16	75.40	76.57	3851146
2021-01-22	76.00	78.05	75.30	77.71	3681610
2021-01-25	78.61	80.91	78.30	78.97	5327115
2021-01-26	80.52	83.25	76.77	77.79	4990181
2021-01-27	76.77	78.75	74.20	74.66	3849367
2021-01-28	74.70	77.59	73.63	76.80	3436304
2021-01-29	76.14	77.65	75.16	76.80	5227827
2021-02-01	77.45	77.83	75.90	77.09	2717812
2021-02-02	77.38	77.96	75.86	77.42	2247658
2021-02-03	77.12	77.80	76.20	76.55	2495598
2021-02-04	76.64	77.95	75.53	77.08	2838386
2021-02-05	77.76	80.78	76.81	80.02	2924480
2021-02-08	80.84	83.06	80.58	82.96	2488168
2021-02-09	83.15	83.33	81.35	81.80	2669929
2021-02-10	81.76	83.49	81.03	82.56	2238246
2021-02-11	83.01	84.41	82.59	83.45	1666067
2021-02-12	82.81	83.75	81.82	81.98	1779067
2021-02-16	81.61	81.94	78.64	78.96	3708460
2021-02-17	78.23	78.97	76.52	78.39	3055208
2021-02-18	78.22	79.15	77.86	78.24	1887793
2021-02-19	78.68	79.71	78.34	79.21	2609751
2021-02-22	78.80	79.28	77.38	77.46	2844360
2021-02-23	77.23	78.36	75.61	77.90	2885959
2021-02-24	77.25	80.10	75.16	80.05	3835937
2021-02-25	79.02	79.39	74.12	74.53	6323633
2021-02-26	75.66	77.93	75.16	76.87	4991518
2021-03-01	78.41	78.95	77.24	77.64	2242811
2021-03-02	78.00	79.30	76.93	78.78	3377682
2021-03-03	78.19	78.43	76.01	76.04	2418990
2021-03-04	76.00	77.91	72.57	74.81	4402364
2021-03-05	75.82	79.29	73.55	79.01	4396304
2021-03-08	79.38	81.70	78.94	80.51	3037688
2021-03-09	81.24	82.74	79.53	79.74	2770762
2021-03-10	80.51	82.74	79.82	82.09	2850133
2021-03-11	84.95	85.00	82.18	83.31	4141164
2021-03-12	81.45	82.21	79.39	80.69	4332121
2021-03-15	81.15	83.75	80.79	83.72	2796504
2021-03-16	84.39	85.81	83.24	83.26	3426140
2021-03-17	82.48	87.24	81.58	86.99	4342883
2021-03-18	85.70	85.99	82.14	82.68	4208298
2021-03-19	82.70	84.42	81.71	83.63	4835743
2021-03-22	84.56	84.99	82.80	84.49	2194077
2021-03-23	84.73	85.49	82.75	83.44	2470550
2021-03-24	83.81	85.72	83.45	83.56	1968168
2021-03-25	82.14	86.51	81.81	86.05	2914406
2021-03-26	86.58	89.98	85.84	89.85	3499886
2021-03-29	89.86	91.05	87.59	87.87	3228839
2021-03-30	87.11	89.86	86.91	89.24	2003704
2021-03-31	89.99	90.33	88.64	89.12	2513231
2021-04-01	90.05	91.17	89.34	91.05	2443345
2021-04-05	91.70	92.78	90.73	92.64	2481715
2021-04-06	92.42	94.20	92.02	93.38	2810831
2021-04-07	93.76	93.99	91.50	92.17	2282147
2021-04-08	92.32	92.52	91.24	91.47	2036571
2021-04-09	91.47	94.19	90.90	93.93	2169882
2021-04-12	93.92	94.33	92.92	93.75	2623715
2021-04-13	93.25	93.59	91.87	93.14	2598252
2021-04-14	92.79	93.82	92.28	92.83	1938625
2021-04-15	94.00	94.05	92.84	93.05	2771919
2021-04-16	93.59	96.81	93.49	96.37	4065300
2021-04-19	96.81	96.91	94.89	95.72	2355861
2021-04-20	95.48	95.93	90.67	91.93	2984725
2021-04-21	92.18	93.73	92.10	93.30	2569788
2021-04-22	90.90	94.97	89.80	94.92	5456814
2021-04-23	95.70	98.54	95.00	98.21	4053075
2021-04-26	98.51	100.91	98.15	100.41	3697429
2021-04-27	101.06	102.60	100.33	100.58	3902725
2021-04-28	100.65	100.92	99.33	99.81	2618222
2021-04-29	100.69	101.67	99.72	101.47	2290552
2021-04-30	100.89	100.89	98.04	98.29	5110358
2021-05-03	99.62	101.47	99.01	100.85	3174624
2021-05-04	100.38	101.81	99.36	101.66	2250833
2021-05-05	102.31	102.40	100.62	101.71	1525849
2021-05-06	102.16	102.40	100.02	101.30	2128283
2021-05-07	101.61	104.17	100.71	103.87	2438426
2021-05-10	103.58	106.89	102.82	104.45	2652878
2021-05-11	102.86	103.30	99.11	99.60	3834401
2021-05-12	98.67	98.68	92.26	92.35	7788720
2021-05-13	92.81	95.64	92.66	94.97	5587097
2021-05-14	96.00	96.63	95.15	96.29	2226306
2021-05-17	96.08	96.40	93.00	95.65	3069620
2021-05-18	95.99	96.12	92.00	92.24	4157890
2021-05-19	90.16	91.83	89.04	91.31	5975116
2021-05-20	91.24	92.96	90.99	91.51	3541676
2021-05-21	91.90	92.80	89.80	90.53	3723558
2021-05-24	91.23	91.74	90.80	91.10	2294563
2021-05-25	91.68	94.15	91.68	93.20	3830682
2021-05-26	93.54	95.65	93.32	94.29	3265643
2021-05-27	94.93	95.94	94.29	95.58	4281646
2021-05-28	96.17	96.64	94.67	95.29	1700035
2021-06-01	96.65	96.78	93.85	95.05	2572371
2021-06-02	95.05	95.32	92.79	92.96	3241598
2021-06-03	92.01	92.20	89.87	91.33	3085836
2021-06-04	91.75	92.73	90.41	92.58	2336577
2021-06-07	92.80	92.88	91.53	92.33	2104751
2021-06-08	93.60	93.60	92.13	92.89	1673417
2021-06-09	93.07	93.37	90.46	90.68	2051889
2021-06-10	89.91	89.99	86.93	87.84	6815773
2021-06-11	88.45	89.19	87.47	88.73	3260984
2021-06-14	89.18	89.28	87.61	87.98	3862435
2021-06-15	88.54	89.25	87.60	88.66	2490196
2021-06-16	88.91	89.16	86.73	87.33	5329955
2021-06-17	86.82	90.03	86.74	88.87	4242813
2021-06-18	87.61	91.27	87.36	89.94	5397077
2021-06-21	90.30	91.31	89.75	90.55	3232233
2021-06-22	91.13	91.46	90.06	90.98	2347850
2021-06-23	91.17	91.18	88.38	89.66	2427406
2021-06-24	90.03	90.04	88.50	89.32	3470887
2021-06-25	89.21	89.96	88.43	88.85	5722179
2021-06-28	89.45	89.85	88.55	89.58	2756341
2021-06-29	89.27	91.68	89.27	90.51	2639532
2021-06-30	89.98	90.77	89.52	90.37	3960720
2021-07-01	90.52	93.12	90.19	92.81	3265264
2021-07-02	93.40	93.60	91.94	92.36	1499654
2021-07-06	92.36	92.69	89.81	90.90	3527684
2021-07-07	91.10	93.71	90.89	92.99	2481425
2021-07-08	89.30	90.94	88.50	89.09	4112256
2021-07-09	89.87	90.53	89.10	89.57	2290715
2021-07-12	88.70	89.30	87.77	89.03	2715825
2021-07-13	88.44	88.66	86.19	86.51	3076002
2021-07-14	87.35	87.83	86.24	86.77	2233687
2021-07-15	86.22	87.23	85.61	87.04	2003449
2021-07-16	87.09	88.15	86.11	86.30	2199825
2021-07-19	85.00	87.49	84.79	86.79	4129890
2021-07-20	87.19	89.49	86.62	89.06	3238896
2021-07-21	89.18	91.72	88.91	91.47	3322541
2021-07-22	87.26	89.94	86.50	89.64	5580731
2021-07-23	91.78	94.02	90.95	93.55	4888300
2021-07-26	94.50	94.92	91.75	92.52	3087461
2021-07-27	92.25	93.46	90.86	93.14	1826727
2021-07-28	92.73	93.29	90.85	91.29	2485803
2021-07-29	92.12	95.94	92.08	95.51	2633414
2021-07-30	94.62	96.56	94.62	95.43	3389430
2021-08-02	96.57	97.49	95.87	96.49	2580484
2021-08-03	96.73	97.66	95.56	97.55	1988631
2021-08-04	96.72	97.86	95.80	95.85	2116028
2021-08-05	96.01	97.11	95.72	96.34	1879336
2021-08-06	96.45	97.18	94.35	94.50	1762680
2021-08-09	94.30	95.39	93.59	94.21	1578372
2021-08-10	94.31	96.98	94.01	95.71	1790327
2021-08-11	95.69	98.55	95.42	98.45	2430310
2021-08-12	98.40	98.98	96.87	97.38	1405157
2021-08-13	97.76	98.14	96.44	97.78	1284874
2021-08-16	97.53	99.65	96.80	98.41	2576097
2021-08-17	97.20	97.46	93.13	94.58	2980637
2021-08-18	93.28	95.25	92.83	93.44	2984099
2021-08-19	92.07	93.79	91.72	93.24	2598069
2021-08-20	93.00	95.49	92.91	94.90	1914161
2021-08-23	95.17	95.28	93.00	94.63	1813870
2021-08-24	95.04	97.47	94.38	95.96	1639154
2021-08-25	96.36	98.00	96.20	97.16	1559576
2021-08-26	96.93	97.38	94.92	95.55	1567507
2021-08-27	95.88	97.69	95.57	96.96	1597745
2021-08-30	97.00	97.24	95.88	96.09	1852137
2021-08-31	96.81	96.87	95.01	95.62	3173533
2021-09-01	95.72	97.15	95.57	97.01	1763194
2021-09-02	97.54	97.70	96.13	96.65	1713686
2021-09-03	96.08	96.74	94.15	94.96	2419096
2021-09-07	94.28	95.50	93.41	93.79	2847851
2021-09-08	91.51	93.21	91.05	91.40	4286777
2021-09-09	91.47	91.57	89.36	90.24	4449532
2021-09-10	91.16	91.69	89.45	89.59	1913562
2021-09-13	90.10	90.16	87.59	89.00	3646589
2021-09-14	89.75	89.85	87.22	87.88	2454548
2021-09-15	87.50	88.83	87.08	88.64	2948439
2021-09-16	88.38	91.47	88.38	90.30	3295106
2021-09-17	90.00	91.07	89.80	90.80	4521624
2021-09-20	88.83	90.25	86.73	88.08	3568824
2021-09-21	87.81	88.79	87.02	87.93	2378115
2021-09-22	88.92	89.77	88.27	88.47	1867029
2021-09-23	88.70	89.02	87.23	87.32	2948746
2021-09-24	87.08	87.67	85.92	87.04	2061158
2021-09-27	86.39	87.76	85.79	87.33	2659646
2021-09-28	86.77	87.04	84.24	85.09	2859130
2021-09-29	85.59	87.14	85.59	86.48	2429201
2021-09-30	87.14	87.50	83.94	83.97	2854327
2021-10-01	84.29	84.81	83.33	83.75	2096079
2021-10-04	83.35	84.01	82.66	83.01	2113054
2021-10-05	83.23	83.81	82.31	82.96	2027959
2021-10-06	82.50	84.15	82.30	83.20	2326932
2021-10-07	83.98	85.67	83.98	84.29	1691154
2021-10-08	84.57	84.75	83.02	83.41	2120105
2021-10-11	83.23	84.21	83.10	83.29	1994252
2021-10-12	83.54	84.27	82.94	83.72	1829634
2021-10-13	84.07	85.40	83.92	84.83	2091077
2021-10-14	85.23	87.56	85.13	87.44	2225573
2021-10-15	88.25	88.64	86.74	87.05	2375942
2021-10-18	86.60	88.56	86.47	88.43	1954591
2021-10-19	88.62	88.78	87.51	88.29	1243283
2021-10-20	88.75	90.05	88.41	89.52	1718385
2021-10-21	88.73	89.30	88.53	89.22	1478863
2021-10-22	89.29	90.49	88.51	88.59	1900744
2021-10-25	88.52	89.36	88.00	88.57	2267909
2021-10-26	88.83	89.09	87.59	88.70	2349578
2021-10-27	89.13	92.00	87.72	87.77	3009672
2021-10-28	88.41	89.67	87.77	89.36	2374678
2021-10-29	89.17	90.58	89.01	89.27	1727339
2021-11-01	89.33	90.52	88.10	90.30	2202847
2021-11-02	90.38	90.57	88.13	88.50	1792625
2021-11-03	88.14	90.55	88.07	88.81	2511322
2021-11-04	89.56	92.36	89.50	90.15	2633557
2021-11-05	91.00	93.02	90.49	92.50	2228317
2021-11-08	92.64	93.67	92.02	92.72	2998022
2021-11-09	95.02	98.32	95.00	97.52	4485934
2021-11-10	97.10	98.24	94.23	95.02	3113162
2021-11-11	95.61	97.06	94.92	96.36	2577959
2021-11-12	96.79	97.94	96.36	97.79	1458284
2021-11-15	98.00	98.39	97.00	97.30	2074715
2021-11-16	97.62	99.73	96.88	99.11	2711353
2021-11-17	99.90	101.89	99.31	101.54	3325507
2021-11-18	102.15	102.65	101.12	101.84	2485481
2021-11-19	101.96	104.34	101.94	102.17	2404535
2021-11-22	102.51	103.13	100.11	100.17	3033014
2021-11-23	99.76	101.90	98.95	101.75	2559335
2021-11-24	101.46	102.00	100.50	101.09	1824645
2021-11-26	99.00	100.47	97.71	98.75	2375631
2021-11-29	99.75	100.00	97.40	98.76	2122525
2021-11-30	98.69	100.78	96.81	97.70	5342609
2021-12-01	97.39	100.53	97.39	97.76	3888097
2021-12-02	98.92	103.17	98.09	102.56	3649028
2021-12-03	103.67	104.05	101.23	102.54	2801570
2021-12-06	104.13	106.23	103.65	105.71	4196202
2021-12-07	106.50	107.03	105.23	106.16	2452507
2021-12-08	106.93	108.09	106.00	106.98	2448773
2021-12-09	106.77	108.87	106.16	106.96	2577077
2021-12-10	107.85	109.76	107.49	109.65	3255488
2021-12-13	109.66	110.45	107.76	108.02	3637467
2021-12-14	106.39	106.80	104.13	104.74	4156779
2021-12-15	105.45	107.60	104.29	107.37	6796452
2021-12-16	106.36	106.66	103.71	104.47	5464587
2021-12-17	104.19	104.69	102.30	103.02	4292535
2021-12-20	101.73	101.93	99.24	101.38	2709670
2021-12-21	102.40	103.57	102.07	103.49	1839460
2021-12-22	103.50	105.82	103.49	105.58	2501918
2021-12-23	106.00	106.21	104.50	104.92	2660877
2021-12-27	105.55	106.25	105.08	106.21	4083380
2021-12-28	106.21	107.80	106.12	106.95	1524288
2021-12-29	106.76	108.83	106.60	108.36	1216720
2021-12-30	108.38	108.88	107.13	107.51	1038012
2021-12-31	107.51	108.99	107.07	108.45	983204
2022-01-03	107.91	108.64	104.51	105.26	2468942
2022-01-04	105.83	106.75	104.74	105.72	3503003
2022-01-05	105.25	108.10	102.95	103.07	3506072
2022-01-06	102.65	102.83	100.22	101.50	3891610
2022-01-07	101.60	101.60	95.09	95.24	6611244
2022-01-10	93.64	95.85	92.30	95.72	4182938
2022-01-11	95.64	99.42	94.92	98.73	4071797
2022-01-12	98.69	100.54	98.27	99.43	2734316
2022-01-13	103.66	104.16	98.82	99.76	3804864
2022-01-14	98.84	99.88	97.06	98.53	2722209
2022-01-18	96.90	97.47	93.11	93.42	3855031
2022-01-19	91.89	92.81	90.02	90.33	4176737
2022-01-20	91.55	91.98	88.05	88.36	3698546
2022-01-21	88.59	90.90	87.31	87.87	4591973
2022-01-24	85.96	91.17	85.11	91.09	4396876
2022-01-25	88.74	90.30	87.02	89.45	5022530
2022-01-26	90.90	91.84	84.72	85.85	6232859
2022-01-27	86.01	87.87	83.31	84.02	4310198
2022-01-28	84.27	86.12	80.65	86.05	4537453
2022-01-31	86.03	89.35	85.85	89.22	3565182
2022-02-01	89.83	90.15	86.31	89.45	3906793
2022-02-02	90.00	91.15	87.84	90.85	3939221
2022-02-03	89.88	90.09	88.07	88.18	3719199
2022-02-04	87.30	87.30	83.73	84.02	5525041
2022-02-07	84.78	86.42	84.32	85.34	4058000
2022-02-08	85.00	87.01	84.33	86.85	3911364
2022-02-09	87.99	90.01	87.91	88.75	3573500
2022-02-10	86.23	88.26	84.68	85.03	5476533
2022-02-11	85.52	86.52	83.63	84.24	2912784
2022-02-14	83.82	85.09	82.61	82.95	3526603
2022-02-15	84.03	85.02	83.59	84.59	2547468
2022-02-16	84.31	85.79	83.02	85.30	2716414
2022-02-17	85.03	85.37	82.47	82.75	3864235
2022-02-18	82.95	83.92	81.66	83.44	3498229
2022-02-22	81.87	82.87	79.85	80.40	4959594
2022-02-23	81.07	81.30	77.91	78.15	4945197
2022-02-24	76.03	82.76	75.53	82.31	6751181
2022-02-25	81.91	86.85	81.60	86.02	6750974
2022-02-28	84.69	86.18	84.38	85.40	3274452
2022-03-01	85.13	86.95	84.91	85.83	3140139
2022-03-02	86.47	88.17	85.75	87.58	2884037
2022-03-03	88.66	88.66	85.76	86.51	2073079
2022-03-04	86.51	86.51	84.26	85.40	2603616
2022-03-07	85.83	86.14	79.72	80.09	4082288
2022-03-08	79.90	83.50	78.86	80.36	2898386
2022-03-09	82.64	84.28	82.25	82.65	2179909
2022-03-10	80.70	82.48	79.71	82.40	1788367
2022-03-11	82.88	83.10	80.85	80.96	1657469
2022-03-14	80.75	81.17	76.32	77.38	3975108
2022-03-15	78.49	80.67	77.43	80.41	2853878
2022-03-16	81.11	82.94	78.09	81.74	3474038
2022-03-17	81.62	83.28	80.67	83.20	2694280
2022-03-18	82.19	86.09	81.96	85.74	6669184
2022-03-21	85.30	85.41	81.94	82.92	3707327
2022-03-22	83.56	84.85	81.54	82.79	2938254
2022-03-23	82.38	82.79	78.33	78.54	4896150
2022-03-24	78.44	79.12	76.39	78.83	4272252
2022-03-25	78.97	79.50	77.42	77.76	4084093
2022-03-28	77.60	78.77	77.11	78.27	3432387
2022-03-29	79.62	81.90	79.54	80.81	4185674
2022-03-30	80.38	80.87	78.27	78.89	2703183
2022-03-31	78.10	78.76	74.47	74.51	7737024
2022-04-01	75.64	76.71	75.00	76.18	3626017
2022-04-04	76.74	77.28	76.20	76.66	2866087
2022-04-05	76.25	77.12	73.65	74.05	3546872
2022-04-06	72.53	72.86	70.58	71.13	8550514
2022-04-07	70.91	71.97	68.79	70.39	6300850
2022-04-08	70.29	72.68	69.60	70.83	4444149
2022-04-11	70.44	72.62	70.25	72.17	5018787
2022-04-12	73.96	75.05	70.84	71.66	4736995
2022-04-13	71.64	74.77	71.64	74.10	3654336
2022-04-14	74.30	75.29	72.35	72.51	2517432
2022-04-18	71.55	73.33	70.86	71.35	2401503
2022-04-19	71.60	74.43	71.60	74.12	2551813
2022-04-20	74.61	76.35	74.26	74.59	2618518
2022-04-21	76.15	76.51	72.84	73.26	2432621
2022-04-22	73.13	73.13	71.10	71.35	2627789
2022-04-25	71.31	74.52	70.16	74.19	4799351
2022-04-26	73.66	76.15	72.19	72.21	4913273
2022-04-27	73.07	73.12	69.83	70.09	3766125
2022-04-28	71.88	73.88	69.37	72.86	4773342
2022-04-29	72.00	73.08	69.30	69.59	3573239
2022-05-02	69.31	70.91	68.03	70.76	3554378
2022-05-03	70.76	71.98	69.88	71.72	2300983
2022-05-04	71.76	76.00	70.08	75.57	3984805
2022-05-05	72.81	74.20	69.97	70.93	4573756
2022-05-06	70.05	70.67	67.85	70.02	3513657
2022-05-09	68.80	71.36	68.41	69.93	3783263
2022-05-10	71.50	71.91	67.92	68.21	3744287
2022-05-11	67.81	68.58	64.48	64.86	5053272
2022-05-12	64.13	68.96	64.13	67.56	4624770
2022-05-13	69.07	69.47	67.56	68.53	3286456
2022-05-16	68.23	69.11	65.47	68.37	2887472
2022-05-17	70.00	70.66	68.15	70.46	2993136
2022-05-18	69.41	69.77	65.48	65.71	3306220
2022-05-19	65.47	68.20	65.47	66.52	3067619
2022-05-20	67.83	68.82	66.14	68.75	2841677
2022-05-23	69.54	69.78	66.97	67.44	1941223
2022-05-24	67.00	67.30	64.13	65.63	3646137
2022-05-25	66.04	69.15	65.42	69.00	3171216
2022-05-26	69.71	73.13	69.27	72.86	4970581
2022-05-27	73.34	74.84	72.90	74.78	2780425
2022-05-31	73.87	75.54	72.69	75.15	4823202
2022-06-01	75.34	75.58	74.35	75.07	5268182
2022-06-02	75.33	76.32	74.65	76.28	3915438
2022-06-03	75.06	76.88	74.51	76.00	3482046
2022-06-06	76.18	77.14	75.21	75.60	3641594
2022-06-07	74.08	76.15	73.14	75.49	3398225
2022-06-08	73.99	74.70	72.06	73.00	3892100
2022-06-09	72.42	74.44	72.39	73.45	3614983
2022-06-10	72.30	72.58	69.97	70.39	4146221
2022-06-13	68.01	69.14	65.66	66.50	8434104
2022-06-14	66.06	67.53	65.69	65.72	4241190
2022-06-15	66.32	67.10	63.68	65.44	4831818
2022-06-16	63.27	63.96	60.88	61.30	6222533
2022-06-17	60.18	61.65	59.25	60.56	7493475
2022-06-21	61.61	63.09	60.00	61.30	3526862
2022-06-22	60.66	65.02	60.24	64.08	6520802
2022-06-23	65.25	67.61	65.00	67.40	5310423
2022-06-24	68.00	68.67	66.96	67.69	4677303
2022-06-27	67.77	68.68	66.54	67.97	2790332
2022-06-28	68.17	68.66	65.85	65.88	3083805
2022-06-29	65.69	66.61	64.63	66.01	3304622
2022-06-30	65.21	66.84	64.39	66.19	2843216
2022-07-01	66.88	70.28	66.75	70.09	4592148
2022-07-05	69.05	72.58	69.05	72.50	4204376
2022-07-06	72.83	73.06	70.14	72.04	3175306
2022-07-07	72.30	73.10	71.18	72.79	2202771
2022-07-08	72.05	73.87	72.05	73.36	2011095
2022-07-11	72.83	74.08	72.73	73.27	2435260
2022-07-12	72.82	75.48	72.70	74.40	4406508
2022-07-13	72.00	74.85	71.02	73.76	4012013
2022-07-14	72.85	73.39	71.30	72.64	3844369
2022-07-15	74.07	74.38	71.64	73.46	2651497
2022-07-18	73.54	74.32	72.18	72.57	2772715
2022-07-19	73.15	74.52	71.95	74.28	3542966
2022-07-20	74.41	74.41	72.92	73.08	6164214
2022-07-21	72.50	76.30	70.55	75.83	6413509
2022-07-22	76.92	79.40	76.19	77.39	4016656
2022-07-25	76.55	77.15	74.99	75.36	2808113
2022-07-26	74.65	75.80	74.17	75.23	3569351
2022-07-27	75.43	78.67	73.88	77.85	3937001
2022-07-28	77.94	79.24	76.75	78.31	2975267
2022-07-29	78.31	78.39	76.25	78.03	3069760
2022-08-01	77.74	79.73	77.06	78.23	1718944
2022-08-02	76.97	77.87	74.04	73.94	3770091
2022-08-03	74.44	75.03	72.97	74.22	2988159
2022-08-04	73.99	77.16	73.64	76.70	2528461
2022-08-05	74.74	76.70	74.27	76.35	2073571
2022-08-08	76.75	78.60	76.75	77.26	1533339
2022-08-09	77.15	77.29	74.75	74.92	1818730
2022-08-10	77.34	79.58	77.30	78.42	2797840
2022-08-11	79.00	80.33	78.32	78.70	2318737
2022-08-12	78.81	79.80	78.25	79.72	1815727
2022-08-15	79.34	80.39	78.52	78.82	1183130
2022-08-16	78.08	79.41	77.26	78.61	1504633
2022-08-17	77.30	77.63	75.66	76.51	1779045
2022-08-18	76.72	77.08	75.94	76.83	1553534
2022-08-19	75.93	76.10	73.79	74.28	3046041
2022-08-22	73.00	73.63	72.51	72.70	1954836
2022-08-23	72.92	73.71	72.52	72.86	1414352
2022-08-24	72.25	75.71	71.83	74.68	2516430
2022-08-25	74.43	76.64	73.89	76.61	1468971
2022-08-26	76.70	77.00	72.56	72.81	2337466
2022-08-29	72.18	73.41	71.69	72.17	1608819
2022-08-30	72.76	73.24	71.27	71.93	1637238
2022-08-31	72.55	72.78	71.01	71.15	2103971
2022-09-01	70.38	71.41	69.30	71.33	2093166
2022-09-02	72.30	73.06	70.85	71.38	1978526
2022-09-06	71.31	71.55	69.28	69.99	2040039
2022-09-07	69.99	71.28	69.72	71.09	2886902
2022-09-08	70.52	72.11	69.66	72.07	2157055
2022-09-09	72.33	73.73	72.07	73.33	2025516
2022-09-12	73.97	74.88	73.69	74.06	2916882
2022-09-13	71.46	71.87	68.90	69.22	6046994
2022-09-14	69.29	69.83	67.77	69.00	4502716
2022-09-15	69.33	70.88	69.04	69.62	3052259
2022-09-16	69.80	71.40	69.62	71.12	4700482
2022-09-19	72.07	73.16	71.92	73.09	4490678
2022-09-20	71.91	72.56	71.21	71.93	4023929
2022-09-21	72.42	73.74	71.19	71.34	4230300
2022-09-22	70.79	71.92	70.40	70.95	4670487
2022-09-23	70.20	71.46	69.78	71.42	3507125
2022-09-26	70.75	71.30	68.13	68.24	3362422
2022-09-27	68.98	69.50	66.82	67.52	2507095
2022-09-28	68.32	71.84	67.76	71.33	3354047
2022-09-29	70.10	70.22	68.23	68.36	2861729
2022-09-30	68.29	68.99	67.24	67.35	2762919
2022-10-03	68.96	71.24	67.94	70.74	3499037
2022-10-04	72.20	74.06	72.19	73.79	3965223
2022-10-05	72.45	73.26	71.92	72.81	2647720
2022-10-06	72.67	74.20	72.23	73.80	2866899
2022-10-07	72.67	72.70	71.10	71.91	2669135
2022-10-10	72.57	73.05	71.58	72.21	2202512
2022-10-11	71.79	73.97	71.47	72.70	2312553
2022-10-12	72.68	72.85	70.90	71.25	2482122
2022-10-13	68.37	71.06	66.01	70.65	3646072
2022-10-14	71.44	71.86	68.26	68.65	4715347
2022-10-17	70.09	71.21	69.53	69.97	2349840
2022-10-18	71.87	72.68	71.22	72.36	2963722
2022-10-19	71.16	71.60	67.51	67.79	3921791
2022-10-20	68.13	69.38	66.71	67.14	2814455
2022-10-21	66.94	69.92	66.33	69.75	4605931
2022-10-24	70.01	71.53	69.32	71.17	3074037
2022-10-25	71.79	75.87	71.70	75.41	3134292
2022-10-26	75.11	76.91	74.94	75.31	2723204
2022-10-27	75.49	77.54	74.86	75.78	2858573
2022-10-28	75.50	78.06	75.25	77.98	1930563
2022-10-31	76.90	77.38	75.71	76.88	2550510
2022-11-01	78.50	78.95	76.38	77.37	2289735
2022-11-02	77.25	78.92	74.81	75.17	3662517
2022-11-03	73.54	74.83	72.38	73.63	3004013
2022-11-04	75.08	76.67	73.28	75.18	3109396
2022-11-07	75.48	75.72	73.41	75.13	2538934
2022-11-08	75.28	75.89	72.04	73.26	4551925
2022-11-09	74.00	78.62	72.91	75.44	6835500
2022-11-10	81.60	85.22	80.44	83.92	6633927
2022-11-11	83.87	85.79	83.30	84.92	3647003
2022-11-14	84.17	84.49	81.47	81.49	2394017
2022-11-15	83.30	84.48	81.90	84.17	2773116
2022-11-16	83.59	84.10	82.40	83.12	1813316
2022-11-17	80.98	81.67	79.74	81.59	2297219
2022-11-18	82.87	83.22	80.20	81.39	1467438
2022-11-21	81.33	81.78	80.33	80.63	1351595
2022-11-22	81.44	82.83	81.30	82.66	2060495
2022-11-23	82.70	84.79	82.04	84.50	2285624
2022-11-25	83.55	84.18	83.47	83.89	953145
2022-11-28	83.35	84.22	82.83	83.31	2213254
2022-11-29	82.84	84.27	82.69	84.22	2293025
2022-11-30	83.86	86.09	82.88	85.75	5417185
2022-12-01	86.99	88.70	86.14	86.70	2889063
2022-12-02	84.82	86.58	84.52	86.33	2491465
2022-12-05	84.95	85.56	84.47	84.72	2172426
2022-12-06	85.12	85.47	82.97	83.91	2355952
2022-12-07	84.51	86.48	84.12	86.27	2133753
2022-12-08	85.85	87.14	85.31	85.93	1855220
2022-12-09	84.74	86.44	84.54	85.34	2260062
2022-12-12	85.51	86.32	84.56	86.20	2074854
2022-12-13	91.45	92.45	87.05	87.29	3647478
2022-12-14	87.57	88.70	86.60	87.40	2508433
2022-12-15	85.25	90.68	84.76	90.45	5031294
2022-12-16	88.87	89.92	87.93	89.38	5931148
2022-12-19	88.74	89.67	87.59	88.09	2817420
2022-12-20	87.34	88.83	86.67	87.65	3319216
2022-12-21	89.03	90.36	88.90	89.75	3689550
2022-12-22	88.88	90.39	87.99	90.35	3139529
2022-12-23	89.72	90.18	88.47	89.18	1989996
2022-12-27	88.78	89.82	88.64	89.27	1487961
2022-12-28	89.51	89.65	87.58	87.77	1472966
2022-12-29	88.01	89.78	87.27	89.40	1536419
2022-12-30	88.45	89.47	88.10	89.14	1609041
2023-01-03	90.64	91.11	89.39	90.68	2948696
2023-01-04	91.99	92.82	91.28	91.64	2521887
2023-01-05	90.43	92.38	89.77	92.31	2557949
2023-01-06	92.86	94.08	92.41	93.58	2086599
2023-01-09	93.66	94.59	92.46	92.77	2269640
2023-01-10	92.10	93.71	91.67	93.58	1817560
2023-01-11	94.40	95.88	93.74	95.62	2989972
2023-01-12	95.70	96.58	92.99	95.59	2820215
2023-01-13	92.90	95.81	92.51	94.96	2447913
2023-01-17	94.60	95.49	94.29	95.36	2157559
2023-01-18	96.51	97.32	94.39	94.71	2434208
2023-01-19	93.94	94.21	91.88	92.02	3178104
2023-01-20	92.64	94.56	90.84	94.48	2558033
2023-01-23	93.82	96.01	93.75	95.68	3143345
2023-01-24	97.10	98.93	95.55	97.00	4047089
2023-01-25	95.55	96.22	94.89	95.48	2784965
2023-01-26	96.05	97.37	94.86	96.81	2225875
2023-01-27	96.32	97.32	95.96	96.52	2094117
2023-01-30	95.63	97.17	94.76	94.83	2667338
2023-01-31	95.77	98.72	95.42	98.69	4081777
2023-02-01	98.00	100.87	96.53	99.90	2904409
2023-02-02	101.39	104.14	101.04	102.94	3054241
2023-02-03	100.13	101.64	99.21	99.22	2655803
2023-02-06	98.59	98.96	97.17	98.18	3170048
2023-02-07	97.25	100.00	97.05	99.45	2603614
2023-02-08	98.89	99.15	96.75	97.41	3255932
2023-02-09	98.91	99.20	97.63	97.71	2573805
2023-02-10	97.15	98.78	97.09	98.59	2387204
2023-02-13	98.65	100.61	98.27	100.52	2534532
2023-02-14	99.44	100.61	98.59	99.17	2264669
2023-02-15	97.95	100.01	97.73	99.24	2440688
2023-02-16	97.73	97.98	96.37	97.15	3374887
2023-02-17	96.29	96.43	93.15	94.38	5028871
2023-02-21	91.96	93.69	90.07	90.26	4763048
2023-02-22	91.08	92.01	90.54	91.14	3624167
2023-02-23	91.62	92.56	90.57	92.26	2140662
2023-02-24	90.18	91.82	89.81	91.16	2450974
2023-02-27	92.32	92.77	90.98	91.49	1875259
2023-02-28	91.33	92.82	91.31	92.48	2058649
2023-03-01	92.07	93.06	90.84	90.89	1932759
2023-03-02	89.98	91.27	89.05	90.79	2649149
2023-03-03	92.06	93.20	91.23	92.78	2743909
2023-03-06	91.94	92.84	91.19	91.46	2321304
2023-03-07	92.30	92.72	90.85	91.17	1926359
2023-03-08	91.83	93.83	91.31	93.79	3209405
2023-03-09	94.15	96.58	94.05	94.94	4928587
2023-03-10	95.21	97.36	93.03	94.10	4655888
2023-03-13	92.52	97.07	92.50	95.59	4478924
2023-03-14	96.53	98.64	96.42	97.52	3234638
2023-03-15	97.29	98.99	95.19	96.28	3824893
2023-03-16	95.89	98.75	95.13	98.08	3403280
2023-03-17	98.41	98.41	96.57	97.44	3042552
2023-03-20	97.07	98.20	96.31	96.63	2847775
2023-03-21	97.19	97.91	95.96	96.84	3984981
2023-03-22	96.21	97.88	95.64	95.71	4690260
2023-03-23	96.92	99.40	95.69	96.28	3458241
2023-03-24	96.10	97.50	94.69	96.93	2825322
2023-03-27	97.20	97.57	95.13	95.29	2466020
2023-03-28	95.53	96.67	95.38	95.70	2219226
2023-03-29	96.53	96.60	94.89	95.76	2370362
2023-03-30	96.05	96.18	95.09	95.23	1814889
2023-03-31	95.19	97.92	95.11	97.69	5522821
2023-04-03	97.32	98.48	97.31	98.12	3955888
2023-04-04	97.84	98.43	96.72	97.41	3109899
2023-04-05	97.51	98.27	96.50	97.39	3494966
2023-04-06	97.10	97.15	94.22	95.64	3569581
2023-04-10	95.33	96.70	95.21	96.22	2669869
2023-04-11	97.69	100.37	97.14	99.77	4353201
2023-04-12	100.54	101.17	98.61	98.86	2790854
2023-04-13	99.21	99.63	97.84	97.98	3100132
2023-04-14	97.57	98.67	97.33	98.25	3120354
2023-04-17	98.15	99.52	97.92	99.48	3003025
2023-04-18	100.28	102.37	100.20	102.18	3370824
2023-04-19	101.52	102.54	100.51	101.86	3775829
2023-04-20	107.50	110.37	106.77	107.60	9072602
2023-04-21	107.69	108.73	106.07	106.58	3736137
2023-04-24	106.50	108.54	105.95	108.51	2785409
2023-04-25	108.64	109.16	107.71	108.21	2710313
2023-04-26	107.20	107.80	105.60	106.07	2519802
2023-04-27	106.83	108.38	106.64	108.34	2563345
2023-04-28	108.64	109.96	108.19	109.82	1988293
2023-05-01	109.64	110.28	108.00	108.17	2357585
2023-05-02	108.40	109.04	106.63	108.58	2197785
2023-05-03	108.62	111.25	108.60	109.63	2654259
2023-05-04	109.20	110.09	107.15	107.22	3659395
2023-05-05	107.56	108.27	107.15	108.12	2456310
2023-05-08	107.35	108.67	107.08	108.50	3125790
2023-05-09	108.49	109.80	108.13	108.99	2225475
2023-05-10	109.14	109.49	107.87	108.77	1442321
2023-05-11	108.99	109.54	108.43	109.15	1780917
2023-05-12	109.03	109.73	107.58	108.59	1868799
2023-05-15	109.00	110.31	108.02	109.80	2008069
2023-05-16	109.04	112.05	108.36	111.80	2517764
2023-05-17	112.14	112.88	111.43	112.29	2356005
2023-05-18	112.29	112.84	111.50	112.48	2809628
2023-05-19	112.71	112.71	109.57	110.19	2308465
2023-05-22	109.90	111.02	107.84	108.08	3121657
2023-05-23	107.19	107.87	105.02	105.89	4295881
2023-05-24	106.62	107.71	106.07	106.44	2731043
2023-05-25	107.62	107.98	106.13	106.80	3213106
2023-05-26	106.28	106.78	105.22	106.71	3005379
2023-05-30	106.74	108.39	106.60	107.39	2899959
2023-05-31	107.00	107.43	105.37	106.84	5763049
2023-06-01	107.39	108.55	107.28	108.48	1914093
2023-06-02	108.86	112.13	108.55	112.02	2361093
2023-06-05	111.56	111.95	109.90	111.42	1541594
2023-06-06	111.55	115.61	111.55	115.27	2404067
2023-06-07	115.23	116.26	113.86	113.95	2057811
2023-06-08	113.80	115.10	112.85	113.27	1714552
2023-06-09	113.31	114.73	112.51	114.01	1761854
2023-06-12	114.13	116.74	113.42	116.06	2266493
2023-06-13	116.53	117.39	115.65	115.78	2279020
2023-06-14	116.24	116.78	113.29	113.60	2845840
2023-06-15	115.25	116.14	114.21	115.41	3364805
2023-06-16	116.37	117.96	115.87	116.40	6318637
2023-06-20	117.20	119.41	117.09	118.32	2447107
2023-06-21	116.83	119.61	116.62	118.96	2430819
2023-06-22	118.70	119.63	117.91	119.63	2998134
2023-06-23	119.47	120.96	119.33	120.40	5206917
2023-06-26	120.55	121.81	119.14	119.89	2294711
2023-06-27	120.13	123.78	120.13	123.05	4029421
2023-06-28	123.01	124.05	121.73	122.20	3177848
2023-06-29	121.36	121.61	119.44	120.34	3894045
2023-06-30	121.04	122.31	119.89	121.69	4423531
2023-07-03	121.60	122.03	119.74	120.17	1472948
2023-07-05	121.99	121.99	118.93	119.29	2347167
2023-07-06	117.30	117.30	114.20	114.86	4879219
2023-07-07	114.59	116.19	114.20	115.39	3251536
2023-07-10	115.47	119.26	115.26	119.19	2157573
2023-07-11	119.09	119.96	118.99	119.41	2984225
2023-07-12	120.59	123.74	120.16	123.71	3015696
2023-07-13	124.99	126.53	124.22	126.46	3333929
2023-07-14	127.24	130.45	126.68	130.31	4270909
2023-07-17	129.37	129.99	127.57	128.05	2969746
2023-07-18	128.52	129.71	127.74	127.88	2410790
2023-07-19	127.95	128.17	126.70	127.85	2633036
2023-07-20	131.77	132.30	122.50	125.42	6715905
2023-07-21	126.43	128.86	126.20	127.58	3614694
2023-07-24	128.30	130.08	127.74	130.01	3409800
2023-07-25	130.09	131.92	129.47	131.00	3375194
2023-07-26	130.50	131.35	127.80	128.64	3108635
2023-07-27	129.39	129.67	126.45	127.05	2979857
2023-07-28	128.60	128.71	127.13	127.55	2816019
2023-07-31	128.07	128.21	124.91	127.02	2595141
2023-08-01	126.61	128.34	126.30	127.92	1759246
2023-08-02	127.05	127.40	124.60	125.74	2400918
2023-08-03	124.99	125.14	121.79	122.90	3254055
2023-08-04	123.68	126.54	123.44	125.71	2436723
2023-08-07	125.58	127.80	125.58	127.49	2025709
2023-08-08	127.30	127.91	125.53	127.53	1888100
2023-08-09	127.00	127.95	125.99	126.06	1868993
2023-08-10	127.00	128.08	122.26	123.45	2444766
2023-08-11	123.45	124.90	122.72	123.01	1794495
2023-08-14	122.89	123.58	121.88	123.28	2547590
2023-08-15	126.49	127.92	123.14	126.84	4224892
2023-08-16	126.63	126.80	122.57	122.69	2966818
2023-08-17	123.31	123.77	116.22	116.50	4824695
2023-08-18	115.67	117.79	115.29	117.31	3252064
2023-08-21	117.00	117.70	114.34	115.94	3431026
2023-08-22	116.53	117.87	116.36	117.13	2412678
2023-08-23	117.55	118.93	116.47	117.86	2518158
2023-08-24	117.62	118.62	116.55	116.70	1749787
2023-08-25	117.12	117.12	112.50	114.94	3535874
2023-08-28	115.42	116.11	114.41	115.62	1911839
2023-08-29	115.42	117.76	114.29	117.23	3003281
2023-08-30	117.40	120.45	116.67	119.00	2974464
2023-08-31	119.00	119.34	118.16	119.02	2925163
2023-09-01	119.22	120.98	119.22	120.18	1844379
2023-09-05	119.76	119.87	113.89	114.28	3266186
2023-09-06	114.99	116.13	114.44	115.63	2783472
2023-09-07	115.51	117.76	114.48	117.11	2604288
2023-09-08	117.17	118.45	116.43	117.31	1575329
2023-09-11	117.51	119.75	117.11	117.88	1417381
2023-09-12	117.37	118.43	114.42	114.64	2673948
2023-09-13	114.93	115.49	112.69	113.86	2100045
2023-09-14	115.02	115.69	113.74	115.20	2761806
2023-09-15	113.32	113.32	110.42	112.37	5875279
2023-09-18	112.38	113.65	111.44	113.19	2113324
2023-09-19	113.20	114.28	112.42	113.59	2015828
2023-09-20	114.66	115.77	112.99	113.20	3550204
2023-09-21	111.12	111.48	107.99	109.05	4800091
2023-09-22	110.02	110.50	108.54	109.30	2160847
2023-09-25	108.48	109.52	107.93	108.17	1793237
2023-09-26	107.63	108.81	107.35	107.46	2046359
2023-09-27	108.38	109.05	106.60	107.01	1565656
2023-09-28	106.82	109.34	106.67	108.92	2161518
2023-09-29	109.87	110.49	106.97	107.47	2122505
2023-10-02	106.25	108.07	104.91	106.18	3100878
2023-10-03	105.47	105.94	101.96	102.85	4537164
2023-10-04	103.63	104.80	102.80	104.37	3115924
2023-10-05	103.97	105.47	103.29	103.79	2540402
2023-10-06	102.67	104.96	102.20	104.30	2193982
2023-10-09	103.31	106.13	102.90	106.11	1660008
2023-10-10	106.04	109.21	106.04	107.20	3249247
2023-10-11	108.04	109.28	107.24	108.67	1974570
2023-10-12	107.10	107.20	101.69	102.35	3818318
2023-10-13	102.67	104.59	102.58	103.66	2250142
2023-10-16	105.28	105.50	103.18	104.52	2256177
2023-10-17	103.82	106.35	103.80	104.93	1972943
2023-10-18	104.00	104.50	102.41	102.44	1788865
2023-10-19	102.76	103.42	100.81	101.24	2511209
2023-10-20	101.38	102.15	100.12	100.66	2136129
2023-10-23	100.67	103.11	100.33	102.12	2290274
2023-10-24	101.50	102.41	100.08	101.76	2193964
2023-10-25	101.29	101.63	100.29	100.66	1649404
2023-10-26	101.50	103.32	100.81	101.65	2382627
2023-10-27	101.98	102.74	101.10	101.70	2065658
2023-10-30	102.46	103.25	100.94	102.13	1871748
2023-10-31	102.54	104.78	102.23	104.40	1904200
2023-11-01	104.58	109.55	103.65	109.30	3185969
2023-11-02	112.25	115.99	111.59	114.03	4602329
2023-11-03	117.25	120.79	117.25	118.86	4076402
2023-11-06	116.81	118.42	116.22	117.72	3634497
2023-11-07	118.80	122.28	118.07	121.17	4307010
2023-11-08	121.97	123.74	121.00	121.81	2581804
2023-11-09	122.04	123.30	120.10	120.68	2276268
2023-11-10	121.54	123.20	120.16	122.70	2374612
2023-11-13	121.75	123.16	121.16	122.32	2045903
2023-11-14	126.94	130.79	126.82	128.90	3968979
2023-11-15	128.27	129.78	127.74	127.90	2534094
2023-11-16	128.21	129.21	127.36	127.63	2364433
2023-11-17	128.19	128.81	127.49	127.76	1939084
2023-11-20	127.23	128.48	126.70	128.40	1977932
2023-11-21	127.92	128.19	126.49	126.75	2312904
2023-11-22	127.73	128.67	126.55	127.02	1227928
2023-11-24	126.78	127.65	126.67	127.48	669821
2023-11-27	126.60	127.23	126.01	126.27	1716531
2023-11-28	126.10	126.87	125.28	125.96	1479513
2023-11-29	127.30	127.91	126.61	127.26	2984091
2023-11-30	127.00	127.77	125.43	127.67	2428202
2023-12-01	128.00	131.26	127.65	130.86	2897595
2023-12-04	130.06	131.68	129.35	130.49	2153594
2023-12-05	130.57	131.06	129.63	130.73	1926641
2023-12-06	132.30	135.02	132.00	133.61	3113478
2023-12-07	134.17	136.60	134.14	136.34	3864312
2023-12-08	136.15	138.87	135.99	138.46	2899220
2023-12-11	137.87	140.20	137.25	138.90	4112010
2023-12-12	139.12	140.29	138.83	139.80	2687610
2023-12-13	141.39	144.64	139.38	144.17	3971693
2023-12-14	146.60	153.63	146.15	153.13	5732406
2023-12-15	151.28	154.64	149.57	150.11	7538344
2023-12-18	150.03	150.25	146.95	148.60	4054350
2023-12-19	149.50	150.84	148.64	150.24	2818543
2023-12-20	150.01	152.00	149.12	149.39	2145699
2023-12-21	151.00	151.83	149.17	150.33	1911979
2023-12-22	151.33	151.33	148.96	149.94	1413862
2023-12-26	150.32	151.42	150.08	150.71	971251
2023-12-27	150.98	152.53	150.31	151.75	1211123
2023-12-28	151.75	152.69	151.10	151.98	1187507
2023-12-29	151.46	152.76	151.01	151.98	1479585
2024-01-02	149.90	151.57	148.04	149.88	1898361
2024-01-03	147.76	149.05	146.18	147.95	3083660
2024-01-04	147.51	149.82	147.21	147.69	1926877
2024-01-05	147.01	150.16	146.57	148.63	2138822
2024-01-08	150.31	152.44	150.01	152.28	1912328
2024-01-09	151.00	152.94	150.85	151.76	1593300
2024-01-10	154.19	156.78	153.50	154.52	2211062
2024-01-11	153.28	155.32	152.62	154.98	2287403
2024-01-12	155.28	155.28	152.98	153.92	1410666
2024-01-16	153.00	153.81	152.17	152.99	1645993
2024-01-17	151.75	153.01	151.05	151.96	1863652
2024-01-18	153.78	154.24	150.79	152.53	2135463
2024-01-19	153.13	155.44	152.32	155.30	2175885
2024-01-22	155.65	157.93	155.01	157.70	3323493
2024-01-23	148.50	151.00	141.51	143.13	11109925
2024-01-24	144.67	145.23	138.83	139.21	4937926
2024-01-25	140.13	141.70	139.01	141.57	3909904
2024-01-26	140.65	141.60	139.71	140.50	3806898
2024-01-29	141.00	141.10	139.81	140.20	4557182
2024-01-30	140.90	143.97	140.63	143.26	3536988
2024-01-31	142.61	145.53	142.13	142.91	3234288
2024-02-01	145.09	147.42	143.91	147.33	3159221
2024-02-02	144.64	148.32	143.50	146.59	2438090
2024-02-05	144.00	145.80	143.47	145.23	1932631
2024-02-06	145.33	145.63	141.45	143.03	2345927
2024-02-07	143.90	146.45	143.90	144.64	1635356
2024-02-08	145.03	145.89	142.99	144.58	1963522
2024-02-09	144.10	145.31	142.94	144.91	1875295
2024-02-12	145.48	149.38	144.88	148.28	1988620
2024-02-13	141.91	144.22	140.25	142.37	2771222
2024-02-14	144.21	146.31	142.93	145.50	1802991
2024-02-15	146.25	146.45	144.45	145.38	1696500
2024-02-16	143.31	144.02	141.20	141.27	1815297
2024-02-20	140.02	143.54	139.70	143.47	2151376
2024-02-21	145.48	146.30	142.87	143.99	1677293
2024-02-22	145.34	146.72	144.95	145.13	1752727
2024-02-23	145.61	147.55	145.61	146.10	1266598
2024-02-26	146.40	147.59	145.81	145.86	1329314
2024-02-27	146.44	146.88	144.73	145.44	1352194
2024-02-28	145.69	146.83	144.94	145.98	1476603
2024-02-29	147.17	149.63	146.86	149.44	3780881
2024-03-01	149.50	153.09	148.38	152.97	1988959
2024-03-04	154.57	156.08	151.89	152.47	2505390
2024-03-05	152.25	155.01	150.33	151.12	2552108
2024-03-06	152.43	152.94	150.66	151.88	2364714
2024-03-07	153.64	157.25	153.53	155.30	2985489
2024-03-08	155.76	156.29	152.51	153.58	1941665
2024-03-11	153.23	153.55	150.89	152.71	2458118
2024-03-12	152.55	155.47	151.56	154.62	1773892
2024-03-13	155.06	157.35	154.59	155.20	2396753
2024-03-14	154.23	155.44	148.80	150.32	5424700
2024-03-15	149.11	152.95	149.11	151.69	7783717
2024-03-18	151.43	153.66	149.90	151.51	2476732
2024-03-19	151.40	156.61	151.06	156.09	2918573
2024-03-20	156.09	158.81	155.22	158.58	1738785
2024-03-21	160.46	162.75	160.40	161.40	2398123
2024-03-22	161.98	162.75	161.21	161.82	1673823
2024-03-25	161.04	162.03	159.68	159.78	1621183
2024-03-26	160.41	161.34	159.11	159.27	1391049
2024-03-27	160.44	162.14	160.02	162.05	1210887
2024-03-28	162.33	165.21	162.10	164.55	1740472
2024-04-01	164.32	165.75	161.50	161.88	1966439
2024-04-02	156.89	157.46	154.29	155.65	2425695
2024-04-03	154.50	158.17	154.31	157.82	1646913
2024-04-04	159.99	161.04	155.87	156.13	1769600
2024-04-05	156.13	158.67	155.74	158.52	1640042
2024-04-08	158.60	159.20	155.61	156.74	1513102
2024-04-09	158.44	158.99	155.94	158.37	1756544
2024-04-10	151.05	152.70	148.17	148.25	3525966
2024-04-11	149.23	151.80	148.85	150.69	2933017
2024-04-12	149.48	151.75	148.97	151.71	2833152
2024-04-15	151.09	153.39	148.52	149.07	2736548
2024-04-16	147.20	147.35	144.11	146.05	3085836
2024-04-17	147.30	148.20	144.96	145.74	3183255
2024-04-18	153.00	154.26	145.58	145.88	5503894
2024-04-19	146.12	146.83	141.47	142.19	3393602
2024-04-22	143.45	144.19	141.20	143.07	3108892
2024-04-23	144.55	149.15	143.48	148.03	2337551
2024-04-24	147.61	149.95	144.99	146.12	2474200
2024-04-25	142.88	144.83	140.00	144.20	2261839
2024-04-26	144.93	147.85	144.74	145.33	2057426
2024-04-29	146.56	147.44	144.60	145.97	1615038
2024-04-30	144.24	145.41	142.21	142.19	2453576
2024-05-01	142.30	146.21	140.99	142.48	1957393
2024-05-02	143.86	145.62	141.84	145.46	1779905
2024-05-03	150.00	153.54	148.45	148.48	3134157
2024-05-06	150.21	151.33	149.15	151.26	1548215
2024-05-07	152.46	153.13	151.28	151.40	2544971
2024-05-08	149.99	151.01	147.71	147.74	2849995
2024-05-09	148.44	150.03	148.05	149.50	4055035
2024-05-10	149.53	150.51	149.01	149.97	2085630
2024-05-13	150.87	150.87	146.72	146.86	2845332
2024-05-14	147.74	148.38	146.41	148.00	1914058
2024-05-15	151.78	157.73	151.30	157.58	4304974
2024-05-16	156.58	157.07	150.65	150.97	2482321
2024-05-17	152.31	152.31	150.59	151.50	1490584
2024-05-20	151.56	151.93	149.42	149.79	1390978
2024-05-21	149.83	149.95	148.38	149.38	1622311
2024-05-22	148.50	149.25	144.08	144.59	3094421
2024-05-23	145.12	145.34	142.29	142.82	1906847
2024-05-24	143.97	144.88	143.38	144.62	1102436
2024-05-28	144.82	145.47	141.82	142.85	1341075
2024-05-29	140.95	141.97	140.42	141.38	1850407
2024-05-30	142.65	145.76	142.44	145.49	1809355
2024-05-31	146.52	148.08	145.09	147.80	4213675
2024-06-03	147.80	148.06	146.25	146.93	1911855
2024-06-04	145.99	146.57	142.71	143.87	2448515
2024-06-05	145.00	146.16	142.97	146.09	1557903
2024-06-06	145.79	146.56	143.43	143.70	1570591
2024-06-07	139.00	141.69	138.08	140.22	2866258
2024-06-10	139.08	142.44	138.76	142.22	1602758
2024-06-11	141.35	141.35	139.29	139.56	1813125
2024-06-12	144.98	149.88	142.99	143.73	3222823
2024-06-13	143.03	144.09	141.24	143.46	1712213
2024-06-14	141.40	143.10	139.77	142.78	1843350
2024-06-17	142.15	143.65	140.78	143.26	2394065
2024-06-18	141.66	142.06	138.33	139.40	2705797
2024-06-20	139.73	141.95	139.36	141.15	2821114
2024-06-21	141.42	142.78	139.36	142.39	3460056
2024-06-24	142.09	145.34	141.81	144.05	1907520
2024-06-25	143.84	144.00	139.17	140.44	1931540
2024-06-26	139.61	140.87	139.57	140.32	1630885
2024-06-27	140.41	141.43	138.99	141.20	1405749
2024-06-28	141.71	142.43	139.75	140.93	2792073
2024-07-01	141.53	141.76	136.94	137.02	2477978
2024-07-02	134.00	135.61	133.02	135.21	3632754
2024-07-03	134.44	137.77	134.43	136.03	1616763
2024-07-05	136.27	136.81	134.68	135.56	1657154
2024-07-08	136.62	137.79	135.04	136.18	1666126
2024-07-09	136.00	137.69	135.30	136.00	1721816
2024-07-10	136.97	140.32	136.75	139.59	2926449
2024-07-11	144.04	150.57	143.72	149.73	4569541
2024-07-12	150.90	155.35	150.86	153.74	4023976
2024-07-15	153.97	154.78	151.67	152.16	2547520
2024-07-16	154.90	162.64	154.38	162.26	3237715
2024-07-17	160.41	162.22	157.09	157.51	4137447
2024-07-18	167.23	177.47	165.57	173.42	9608565
2024-07-19	173.75	177.06	171.13	173.84	4125242
2024-07-22	174.54	178.01	172.03	177.16	3653743
2024-07-23	176.80	178.71	174.82	176.56	3051110
2024-07-24	175.78	176.95	170.95	171.07	3280357
2024-07-25	172.28	176.59	170.33	172.70	2838507
2024-07-26	177.56	180.15	175.56	176.94	3353877
2024-07-29	177.90	179.80	176.20	178.71	1527682
2024-07-30	179.73	181.37	177.24	180.44	2011307
2024-07-31	181.36	185.43	177.89	179.63	3137349
2024-08-01	181.42	183.21	177.29	179.05	2815433
2024-08-02	174.73	180.93	173.72	177.62	3179679
2024-08-05	167.93	175.45	167.02	173.73	2919386
2024-08-06	173.54	177.71	170.93	173.64	2250925
2024-08-07	175.87	177.40	168.62	169.00	3204040
2024-08-08	170.85	173.65	169.00	172.73	2270132
2024-08-09	173.37	175.62	172.76	172.97	2833885
2024-08-12	172.44	173.89	170.47	172.07	2069739
2024-08-13	173.89	176.95	173.28	175.04	1803752
2024-08-14	176.52	176.85	174.00	174.21	1522007
2024-08-15	175.59	176.94	172.71	175.29	1706372
2024-08-16	175.10	178.69	175.10	178.02	2000258
2024-08-19	179.63	181.47	178.13	181.45	2088412
2024-08-20	182.63	183.97	179.00	179.61	1483899
2024-08-21	181.93	187.12	181.93	186.46	2722150
2024-08-22	186.14	187.86	183.91	185.74	2212289
2024-08-23	187.56	192.41	186.84	191.79	3421777
2024-08-26	193.33	193.63	188.67	189.06	2553704
2024-08-27	187.49	188.55	186.16	187.54	1458165
2024-08-28	186.54	189.48	186.18	187.57	1329229
2024-08-29	187.74	189.09	185.45	186.85	956304
2024-08-30	188.00	189.28	184.67	188.76	1659619
2024-09-03	188.81	190.36	182.57	184.49	1923259
2024-09-04	183.31	184.35	181.63	184.19	1544441
2024-09-05	184.50	185.55	182.54	183.72	1368318
2024-09-06	184.38	189.18	184.38	186.14	2657378
2024-09-09	186.50	189.64	185.82	187.52	1901883
2024-09-10	188.94	189.68	186.06	187.53	1706265
2024-09-11	185.25	186.33	181.27	185.16	1905843
2024-09-12	185.95	189.39	185.51	188.81	1206667
2024-09-13	191.60	195.00	191.00	194.80	2563306
2024-09-16	196.46	196.72	191.99	194.60	1923096
2024-09-17	195.72	195.95	192.79	195.35	1537643
2024-09-18	195.50	197.55	192.67	194.19	2753873
2024-09-19	198.57	199.85	194.04	197.06	2203370
2024-09-20	192.47	194.36	191.04	191.89	5340014
2024-09-23	193.01	194.63	191.05	193.46	1941887
2024-09-24	194.31	194.39	190.87	192.37	1542815
2024-09-25	190.28	190.78	186.65	187.17	2560249
2024-09-26	188.37	188.48	186.66	188.01	2066300
2024-09-27	189.73	193.11	189.03	190.35	1550687
2024-09-30	189.25	191.03	187.93	190.77	1828934
2024-10-01	192.00	193.25	189.69	192.72	1695894
2024-10-02	190.57	191.80	188.54	190.56	2002723
2024-10-03	189.50	191.24	187.64	190.21	1902816
2024-10-04	190.28	191.13	181.87	184.64	2542256
2024-10-07	184.00	185.47	181.62	185.16	1935804
2024-10-08	185.56	187.38	184.25	185.48	1174211
2024-10-09	185.25	185.84	183.85	185.26	1394995
2024-10-10	183.00	185.22	182.44	183.39	1535958
2024-10-11	183.67	184.93	182.73	182.82	1554878
2024-10-14	183.22	187.42	182.82	187.11	1752108
2024-10-15	189.00	192.19	188.00	189.40	2360711
2024-10-16	190.91	192.55	190.52	192.43	1447091
2024-10-17	192.00	192.62	189.26	190.95	2094200
2024-10-18	191.99	195.50	191.01	194.56	2234817
2024-10-21	193.20	193.37	185.95	186.27	1853300
2024-10-22	182.80	183.33	179.60	180.39	3246336
2024-10-23	179.53	181.32	178.73	180.29	2308357
2024-10-24	182.49	184.33	182.10	182.70	1627213
2024-10-25	183.06	183.19	179.02	179.24	1962962
2024-10-28	181.31	182.73	178.59	180.38	2432529
2024-10-29	153.19	167.73	152.99	167.32	10496531
2024-10-30	166.30	171.77	166.28	169.29	4408830
2024-10-31	167.94	170.41	167.32	169.00	3088550
2024-11-01	171.43	174.39	166.62	167.64	4348419
2024-11-04	169.31	175.60	169.07	170.74	3411614
2024-11-05	168.25	173.48	167.52	173.27	3225725
2024-11-06	163.52	167.09	159.76	166.71	6636062
2024-11-07	166.25	169.30	166.06	168.11	2380648
2024-11-08	168.02	169.45	167.12	168.79	2652161
2024-11-11	169.50	170.50	166.67	167.06	1767577
2024-11-12	165.27	165.95	161.71	161.83	3036078
2024-11-13	164.61	165.41	160.92	161.13	2924438
2024-11-14	161.13	165.69	160.82	163.74	2303663
2024-11-15	161.75	163.38	161.00	161.61	2507253
2024-11-18	160.12	163.02	160.09	161.45	1958484
2024-11-19	161.30	162.45	158.63	162.30	2262729
2024-11-20	162.33	163.49	161.66	163.12	1528148
2024-11-21	163.77	164.33	161.76	161.86	2255094
2024-11-22	162.60	164.02	161.50	163.53	2667617
2024-11-25	167.20	175.92	167.20	172.94	4728584
2024-11-26	171.00	171.40	167.28	168.71	1826390
2024-11-27	170.85	171.74	169.07	169.43	1865395
2024-11-29	171.15	171.97	168.45	168.78	1148800
2024-12-02	168.14	169.29	165.92	167.40	1661888
2024-12-03	168.65	169.37	166.09	166.93	1888459
2024-12-04	164.01	164.75	160.82	161.35	2267652
2024-12-05	161.91	162.06	159.47	159.68	2145993
2024-12-06	161.94	163.13	157.83	158.51	2265463
2024-12-09	159.94	160.98	157.72	160.96	2950611
2024-12-10	156.13	158.61	155.64	157.00	2689845
2024-12-11	156.69	157.33	153.43	153.68	3565393
2024-12-12	151.78	153.00	150.83	151.21	2416512
2024-12-13	148.87	150.40	147.78	149.87	4895541
2024-12-16	150.51	152.15	147.20	147.61	4144417
2024-12-17	147.88	149.37	146.31	146.71	3904703
2024-12-18	147.14	148.10	141.63	141.77	3926948
2024-12-19	135.40	140.73	135.00	137.24	5216735
2024-12-20	137.93	140.77	137.30	139.61	7848295
2024-12-23	139.26	140.19	137.82	140.09	2410143
2024-12-24	139.29	141.26	139.10	141.05	1162235
2024-12-26	140.00	142.35	139.89	141.47	1677726
2024-12-27	140.58	142.09	139.69	140.28	1624594
2024-12-30	139.62	140.48	137.82	139.56	2290560
2024-12-31	140.56	141.26	139.36	139.82	1866115
2025-01-02	141.36	141.72	137.07	137.64	2290139
2025-01-03	139.17	140.42	138.22	139.89	2208193
2025-01-06	140.78	142.11	139.15	139.36	3472175
2025-01-07	139.19	141.19	137.42	137.84	2923005
2025-01-08	136.92	140.47	136.39	139.90	3067796
2025-01-10	139.00	139.79	136.28	136.52	3523432
2025-01-13	136.84	138.45	136.23	138.40	3526161
2025-01-14	142.50	143.55	141.31	143.16	3405421
2025-01-15	149.00	149.95	145.12	145.41	4397826
2025-01-16	145.41	146.67	143.29	146.60	3468031
2025-01-17	148.80	149.27	146.94	147.65	3861325
2025-01-21	151.90	154.22	143.50	143.70	6012024
2025-01-22	143.55	147.19	143.53	146.93	3826320
2025-01-23	146.23	146.48	144.06	145.24	2895737
2025-01-24	145.07	145.30	142.70	142.92	3234775
2025-01-27	142.30	148.54	142.29	147.26	4275410
2025-01-28	146.92	147.09	143.85	143.95	3016894
2025-01-29	143.95	144.49	140.95	141.93	3283889
2025-01-30	143.10	147.39	142.10	145.93	3567156
2025-01-31	144.42	145.99	141.73	141.90	3216504
2025-02-03	139.86	139.98	136.54	137.46	3347014
2025-02-04	137.51	140.56	136.81	139.76	2829159
2025-02-05	141.84	142.67	138.35	138.92	3370182
2025-02-06	138.92	140.02	135.82	135.77	5360524
2025-02-07	134.92	135.02	127.47	129.00	6909319
2025-02-10	129.99	131.40	129.63	130.21	4599896
2025-02-11	129.95	131.75	129.85	130.60	3855169
2025-02-12	127.05	128.42	125.84	127.75	4368368
2025-02-13	129.21	129.93	126.38	129.34	3535357
2025-02-14	130.35	133.15	130.25	130.57	2477826
2025-02-18	129.79	131.00	128.17	129.81	2287421
2025-02-19	125.42	127.94	124.23	126.83	3880327
2025-02-20	126.76	129.32	126.02	128.68	3269937
2025-02-21	129.14	129.77	124.96	125.98	2777143
2025-02-24	126.08	127.78	124.41	126.42	3707979
2025-02-25	127.67	132.49	127.02	132.11	4873552
2025-02-26	130.67	131.28	127.75	128.54	4026291
2025-02-27	127.78	129.36	126.35	126.44	2969765
2025-02-28	126.11	127.23	125.11	126.81	5729687
2025-03-03	127.00	127.80	124.81	125.68	3879900
2025-03-04	124.70	127.36	124.59	125.92	6003789
2025-03-05	126.50	129.49	126.40	129.37	3152732
2025-03-06	131.22	135.05	129.30	133.96	5837707
2025-03-07	133.97	135.09	131.63	133.42	4496740
2025-03-10	133.72	138.13	132.68	133.95	4684761
2025-03-11	133.50	134.84	131.55	132.53	4203272
2025-03-12	132.52	132.76	128.45	128.67	2958031

Explore More About DHI

Coins representing dividend payouts and trends

DHI Dividend History

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

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

DHI Stock Split History

Discover D.R. Horton Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

DHI Historical Prices

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

Web Analytics