FI Historical Prices

Summary

Key Stock Metrics

146.46

(July 10, 2024)

52-Week Low

238.59

(March 3, 2025)

52-Week High

238.59

(March 3, 2025)

All-Time High

172.33

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	1.61	1.61	1.59	1.59	4119579
1993-09-17	1.61	1.61	1.59	1.61	2808918
1993-09-20	1.61	1.61	1.56	1.59	2439072
1993-09-21	1.56	1.59	1.52	1.57	822015
1993-09-22	1.57	1.57	1.52	1.57	1779030
1993-09-23	1.57	1.57	1.54	1.56	5685336
1993-09-24	1.56	1.57	1.54	1.57	1573857
1993-09-27	1.57	1.57	1.56	1.56	796378
1993-09-28	1.57	1.57	1.56	1.57	1048788
1993-09-29	1.57	1.57	1.54	1.56	1671043
1993-09-30	1.54	1.57	1.54	1.57	1066338
1993-10-01	1.57	1.57	1.54	1.57	680292
1993-10-04	1.57	1.65	1.56	1.63	1060938
1993-10-05	1.63	1.67	1.59	1.63	3178764
1993-10-06	1.65	1.65	1.61	1.61	1368684
1993-10-07	1.65	1.65	1.61	1.65	1633243
1993-10-08	1.61	1.65	1.61	1.65	807178
1993-10-11	1.65	1.67	1.61	1.65	750478
1993-10-12	1.67	1.67	1.65	1.65	1027188
1993-10-13	1.67	1.67	1.63	1.65	1019088
1993-10-14	1.67	1.70	1.65	1.69	1884303
1993-10-15	1.70	1.76	1.69	1.76	3852319
1993-10-18	1.74	1.76	1.72	1.74	1810080
1993-10-19	1.72	1.74	1.61	1.65	2464722
1993-10-20	1.65	1.65	1.57	1.59	1098724
1993-10-21	1.59	1.63	1.59	1.59	588505
1993-10-22	1.59	1.63	1.59	1.59	815265
1993-10-25	1.61	1.61	1.57	1.61	525069
1993-10-26	1.57	1.61	1.57	1.57	1027188
1993-10-27	1.61	1.61	1.57	1.61	843615
1993-10-28	1.57	1.61	1.57	1.61	1939653
1993-10-29	1.61	1.61	1.57	1.59	1993639
1993-11-01	1.57	1.61	1.57	1.60	982651
1993-11-02	1.61	1.65	1.57	1.65	1048788
1993-11-03	1.65	1.65	1.61	1.63	458919
1993-11-04	1.63	1.65	1.61	1.63	2549758
1993-11-05	1.65	1.65	1.56	1.59	1175661
1993-11-08	1.59	1.59	1.56	1.59	612805
1993-11-09	1.59	1.65	1.59	1.65	692442
1993-11-10	1.65	1.65	1.61	1.65	1318747
1993-11-11	1.61	1.69	1.61	1.65	801778
1993-11-12	1.69	1.69	1.65	1.69	1487470
1993-11-15	1.69	1.69	1.57	1.61	1309297
1993-11-16	1.61	1.61	1.57	1.61	558805
1993-11-17	1.61	1.61	1.54	1.57	1638643
1993-11-18	1.57	1.57	1.54	1.54	7085083
1993-11-19	1.56	1.56	1.54	1.54	916501
1993-11-22	1.54	1.56	1.54	1.54	1066338
1993-11-23	1.54	1.59	1.54	1.56	610105
1993-11-24	1.59	1.63	1.56	1.63	962401
1993-11-26	1.61	1.63	1.59	1.63	83686
1993-11-29	1.63	1.63	1.59	1.59	232159
1993-11-30	1.59	1.63	1.57	1.61	496719
1993-12-01	1.57	1.61	1.57	1.57	958351
1993-12-02	1.57	1.59	1.44	1.44	5808172
1993-12-03	1.50	1.52	1.46	1.49	8758827
1993-12-06	1.52	1.52	1.44	1.46	1749330
1993-12-07	1.48	1.50	1.44	1.48	3508123
1993-12-08	1.50	1.50	1.44	1.50	3356937
1993-12-09	1.50	1.50	1.46	1.50	220009
1993-12-10	1.46	1.50	1.46	1.50	3751083
1993-12-13	1.50	1.50	1.46	1.50	261859
1993-12-14	1.50	1.50	1.46	1.46	867915
1993-12-15	1.46	1.50	1.46	1.46	2494422
1993-12-16	1.46	1.48	1.46	1.46	1117624
1993-12-17	1.48	1.48	1.46	1.48	2617245
1993-12-20	1.48	1.52	1.46	1.52	1262047
1993-12-21	1.48	1.56	1.48	1.55	1607607
1993-12-22	1.56	1.56	1.52	1.52	3265150
1993-12-23	1.56	1.56	1.50	1.52	1455070
1993-12-27	1.54	1.54	1.46	1.50	641142
1993-12-28	1.50	1.52	1.48	1.52	869265
1993-12-29	1.52	1.52	1.48	1.49	3197664
1993-12-30	1.50	1.50	1.44	1.46	928651
1993-12-31	1.43	1.46	1.43	1.43	581755
1994-01-03	1.43	1.46	1.43	1.46	1428084
1994-01-04	1.46	1.48	1.44	1.48	2833218
1994-01-05	1.44	1.48	1.41	1.46	3784819
1994-01-06	1.46	1.46	1.43	1.44	545319
1994-01-07	1.43	1.48	1.43	1.48	1316047
1994-01-10	1.48	1.48	1.46	1.46	354996
1994-01-11	1.48	1.50	1.46	1.49	2098926
1994-01-12	1.48	1.54	1.48	1.52	1487470
1994-01-13	1.52	1.54	1.52	1.52	1660243
1994-01-14	1.54	1.54	1.50	1.50	1031238
1994-01-17	1.52	1.52	1.45	1.46	3104527
1994-01-18	1.48	1.50	1.44	1.47	1907253
1994-01-19	1.50	1.50	1.46	1.46	909751
1994-01-20	1.48	1.48	1.44	1.47	855765
1994-01-21	1.48	1.48	1.41	1.41	1487470
1994-01-24	1.44	1.44	1.33	1.37	5376240
1994-01-25	1.37	1.39	1.33	1.39	9162423
1994-01-26	1.39	1.44	1.35	1.44	8974800
1994-01-27	1.44	1.44	1.41	1.41	4123629
1994-01-28	1.44	1.44	1.41	1.44	6206355
1994-01-31	1.44	1.46	1.43	1.43	2086776
1994-02-01	1.46	1.48	1.43	1.48	5512563
1994-02-02	1.48	1.50	1.44	1.48	5495013
1994-02-03	1.48	1.48	1.43	1.44	3270550
1994-02-04	1.43	1.46	1.43	1.44	1198611
1994-02-07	1.43	1.44	1.39	1.43	4880857
1994-02-08	1.44	1.44	1.41	1.41	1774980
1994-02-09	1.41	1.46	1.41	1.44	2567308
1994-02-10	1.46	1.46	1.43	1.43	2871018
1994-02-11	1.44	1.44	1.43	1.44	8102835
1994-02-14	1.46	1.46	1.43	1.46	3972456
1994-02-15	1.46	1.48	1.44	1.48	4567711
1994-02-16	1.48	1.48	1.44	1.48	1973403
1994-02-17	1.48	1.50	1.44	1.50	1625143
1994-02-18	1.50	1.50	1.46	1.47	4295052
1994-02-22	1.48	1.48	1.46	1.46	2547058
1994-02-23	1.46	1.50	1.46	1.48	4397638
1994-02-24	1.50	1.50	1.48	1.48	863865
1994-02-25	1.46	1.50	1.46	1.50	1316047
1994-02-28	1.46	1.50	1.46	1.48	2129976
1994-03-01	1.50	1.50	1.46	1.46	1325497
1994-03-02	1.46	1.46	1.43	1.46	750478
1994-03-03	1.48	1.48	1.44	1.48	380632
1994-03-04	1.48	1.50	1.44	1.50	419782
1994-03-07	1.50	1.56	1.46	1.56	2112426
1994-03-08	1.56	1.57	1.54	1.57	4241052
1994-03-09	1.57	1.57	1.54	1.57	3454123
1994-03-10	1.54	1.57	1.54	1.54	1685893
1994-03-11	1.57	1.57	1.54	1.54	1963953
1994-03-14	1.56	1.59	1.56	1.59	7712739
1994-03-15	1.59	1.65	1.56	1.65	2482272
1994-03-16	1.65	1.72	1.61	1.72	1347084
1994-03-17	1.69	1.76	1.69	1.74	1899153
1994-03-18	1.76	1.76	1.72	1.74	2679345
1994-03-21	1.72	1.74	1.67	1.67	2113776
1994-03-22	1.70	1.74	1.67	1.72	2378335
1994-03-23	1.74	1.76	1.70	1.72	2042239
1994-03-24	1.74	1.74	1.63	1.67	2456622
1994-03-25	1.67	1.69	1.65	1.67	1750680
1994-03-28	1.63	1.67	1.59	1.59	573655
1994-03-29	1.59	1.63	1.50	1.50	1013688
1994-03-30	1.50	1.54	1.50	1.50	719442
1994-03-31	1.54	1.54	1.48	1.51	2055739
1994-04-04	1.50	1.50	1.46	1.50	396832
1994-04-05	1.48	1.52	1.48	1.52	2742781
1994-04-06	1.52	1.52	1.48	1.51	2487672
1994-04-07	1.48	1.52	1.48	1.52	292896
1994-04-08	1.48	1.52	1.48	1.52	195709
1994-04-11	1.52	1.52	1.48	1.52	1078488
1994-04-12	1.48	1.52	1.48	1.48	1841116
1994-04-13	1.52	1.52	1.48	1.51	1783080
1994-04-14	1.52	1.52	1.48	1.52	381982
1994-04-15	1.52	1.56	1.48	1.54	865215
1994-04-18	1.56	1.59	1.52	1.52	1278247
1994-04-19	1.56	1.56	1.50	1.54	2858868
1994-04-20	1.52	1.54	1.52	1.52	381982
1994-04-21	1.56	1.57	1.52	1.57	2942554
1994-04-22	1.57	1.57	1.56	1.56	3250300
1994-04-25	1.57	1.60	1.56	1.59	626305
1994-04-26	1.61	1.65	1.59	1.65	1101424
1994-04-28	1.61	1.65	1.61	1.62	1112224
1994-04-29	1.65	1.65	1.61	1.65	923251
1994-05-02	1.61	1.65	1.57	1.59	1815466
1994-05-03	1.59	1.63	1.56	1.62	5303353
1994-05-04	1.63	1.63	1.56	1.57	916501
1994-05-05	1.57	1.57	1.48	1.54	1984203
1994-05-06	1.48	1.52	1.48	1.52	1648093
1994-05-09	1.52	1.52	1.50	1.50	533169
1994-05-10	1.50	1.52	1.50	1.52	433282
1994-05-11	1.50	1.56	1.50	1.52	2734681
1994-05-12	1.52	1.56	1.52	1.52	2193412
1994-05-13	1.52	1.54	1.50	1.52	2267649
1994-05-16	1.52	1.52	1.50	1.51	1896453
1994-05-17	1.48	1.52	1.48	1.50	936751
1994-05-18	1.54	1.56	1.50	1.52	1603557
1994-05-19	1.56	1.57	1.52	1.56	4196515
1994-05-20	1.57	1.57	1.53	1.55	10064088
1994-05-23	1.56	1.56	1.54	1.56	1168911
1994-05-24	1.54	1.56	1.52	1.54	1769580
1994-05-25	1.52	1.56	1.52	1.52	1943703
1994-05-26	1.56	1.57	1.52	1.54	1383534
1994-05-27	1.54	1.56	1.48	1.52	3381237
1994-05-31	1.50	1.52	1.48	1.51	1294447
1994-06-01	1.52	1.52	1.48	1.49	801778
1994-06-02	1.50	1.50	1.48	1.49	4230252
1994-06-03	1.48	1.50	1.48	1.50	2752231
1994-06-06	1.50	1.52	1.48	1.52	1893753
1994-06-07	1.50	1.54	1.50	1.51	1005588
1994-06-08	1.50	1.54	1.50	1.51	1729080
1994-06-09	1.52	1.52	1.50	1.50	4002142
1994-06-10	1.52	1.54	1.50	1.52	766678
1994-06-13	1.50	1.54	1.50	1.54	287496
1994-06-14	1.54	1.56	1.52	1.56	368496
1994-06-15	1.56	1.57	1.54	1.55	626305
1994-06-16	1.54	1.57	1.54	1.57	4141179
1994-06-17	1.57	1.57	1.54	1.57	583105
1994-06-20	1.54	1.56	1.52	1.52	1554957
1994-06-21	1.52	1.54	1.50	1.52	2051689
1994-06-22	1.50	1.54	1.50	1.54	691092
1994-06-23	1.54	1.54	1.52	1.54	1895103
1994-06-24	1.52	1.55	1.52	1.52	2652345
1994-06-27	1.52	1.54	1.52	1.52	2004439
1994-06-28	1.52	1.54	1.52	1.54	3277300
1994-06-29	1.52	1.54	1.52	1.52	805815
1994-06-30	1.52	1.54	1.52	1.52	376582
1994-07-01	1.54	1.54	1.50	1.54	543955
1994-07-05	1.54	1.54	1.48	1.49	604705
1994-07-06	1.48	1.50	1.46	1.48	1673743
1994-07-07	1.48	1.50	1.46	1.46	3616096
1994-07-08	1.50	1.50	1.46	1.46	479169
1994-07-11	1.50	1.50	1.46	1.48	1019088
1994-07-12	1.48	1.48	1.43	1.43	627655
1994-07-13	1.43	1.46	1.43	1.44	2012539
1994-07-14	1.43	1.46	1.43	1.43	4006192
1994-07-15	1.44	1.46	1.37	1.39	2410735
1994-07-18	1.41	1.43	1.37	1.39	595255
1994-07-19	1.39	1.43	1.39	1.43	205159
1994-07-20	1.43	1.46	1.41	1.44	4714834
1994-07-21	1.46	1.46	1.43	1.46	6412878
1994-07-22	1.46	1.54	1.43	1.54	6207718
1994-07-25	1.54	1.57	1.50	1.56	1073088
1994-07-26	1.56	1.61	1.54	1.60	1231011
1994-07-27	1.61	1.63	1.57	1.63	1743930
1994-07-28	1.59	1.63	1.59	1.59	1077138
1994-07-29	1.59	1.67	1.59	1.63	1271497
1994-08-01	1.65	1.65	1.61	1.61	2387785
1994-08-02	1.59	1.63	1.56	1.57	2322999
1994-08-03	1.59	1.61	1.56	1.59	120123
1994-08-04	1.56	1.59	1.56	1.59	114723
1994-08-05	1.59	1.59	1.56	1.59	628992
1994-08-08	1.59	1.61	1.57	1.61	2665845
1994-08-09	1.61	1.61	1.57	1.57	739678
1994-08-10	1.57	1.61	1.57	1.61	572305
1994-08-11	1.59	1.59	1.56	1.59	210559
1994-08-12	1.59	1.59	1.54	1.54	442719
1994-08-15	1.54	1.57	1.50	1.51	1915353
1994-08-16	1.52	1.54	1.49	1.52	1519870
1994-08-17	1.56	1.57	1.50	1.57	2938504
1994-08-18	1.57	1.57	1.54	1.54	1376784
1994-08-19	1.52	1.57	1.51	1.54	2035489
1994-08-22	1.54	1.54	1.48	1.52	647892
1994-08-23	1.48	1.56	1.48	1.56	3513523
1994-08-24	1.54	1.67	1.54	1.64	4767471
1994-08-25	1.65	1.65	1.57	1.57	1604907
1994-08-26	1.61	1.67	1.59	1.65	5740686
1994-08-29	1.64	1.65	1.63	1.65	1930203
1994-08-30	1.65	1.69	1.63	1.67	2657745
1994-08-31	1.67	1.72	1.67	1.69	2354035
1994-09-01	1.69	1.70	1.67	1.67	1635943
1994-09-02	1.70	1.70	1.65	1.65	361732
1994-09-06	1.65	1.67	1.63	1.63	854415
1994-09-07	1.63	1.67	1.59	1.63	1430784
1994-09-08	1.63	1.63	1.59	1.59	782878
1994-09-09	1.59	1.63	1.59	1.60	371196
1994-09-12	1.57	1.61	1.57	1.61	5477476
1994-09-13	1.57	1.61	1.57	1.61	6547864
1994-09-14	1.57	1.69	1.57	1.69	4129029
1994-09-15	1.69	1.70	1.65	1.69	1123024
1994-09-16	1.67	1.69	1.65	1.69	1703443
1994-09-19	1.69	1.69	1.63	1.63	310446
1994-09-20	1.67	1.67	1.61	1.65	365796
1994-09-21	1.65	1.65	1.61	1.61	2548408
1994-09-22	1.63	1.65	1.58	1.61	1569807
1994-09-23	1.61	1.61	1.57	1.61	724828
1994-09-26	1.61	1.61	1.57	1.59	1133824
1994-09-27	1.59	1.59	1.56	1.56	1387584
1994-09-28	1.59	1.63	1.56	1.61	5806822
1994-09-29	1.63	1.63	1.59	1.60	461619
1994-09-30	1.63	1.63	1.59	1.59	932701
1994-10-03	1.63	1.63	1.57	1.58	2308149
1994-10-04	1.57	1.59	1.54	1.56	998851
1994-10-05	1.54	1.59	1.54	1.59	603355
1994-10-06	1.59	1.67	1.59	1.67	1326847
1994-10-07	1.67	1.67	1.63	1.64	1113574
1994-10-10	1.63	1.65	1.63	1.65	1124374
1994-10-11	1.65	1.67	1.61	1.63	1274197
1994-10-12	1.61	1.65	1.61	1.61	1698043
1994-10-13	1.61	1.65	1.61	1.61	955651
1994-10-14	1.65	1.65	1.60	1.65	5061730
1994-10-17	1.63	1.63	1.61	1.63	965101
1994-10-18	1.61	1.65	1.61	1.63	931351
1994-10-19	1.65	1.72	1.61	1.69	1311997
1994-10-20	1.70	1.70	1.67	1.69	1044738
1994-10-21	1.70	1.70	1.67	1.67	419782
1994-10-24	1.69	1.70	1.67	1.68	365796
1994-10-25	1.70	1.70	1.67	1.67	419782
1994-10-26	1.70	1.70	1.67	1.69	161973
1994-10-27	1.70	1.72	1.67	1.72	1321447
1994-10-28	1.70	1.76	1.70	1.74	1773630
1994-10-31	1.76	1.76	1.72	1.74	1193211
1994-11-01	1.72	1.74	1.68	1.69	628992
1994-11-02	1.70	1.72	1.67	1.70	2709031
1994-11-03	1.69	1.72	1.67	1.69	758578
1994-11-04	1.67	1.70	1.61	1.62	1945053
1994-11-07	1.65	1.65	1.61	1.65	529119
1994-11-08	1.65	1.67	1.61	1.66	897615
1994-11-09	1.67	1.67	1.65	1.66	1226961
1994-11-10	1.65	1.67	1.65	1.67	124173
1994-11-11	1.67	1.67	1.65	1.67	195709
1994-11-14	1.66	1.67	1.65	1.67	218659
1994-11-15	1.67	1.69	1.63	1.63	1108174
1994-11-16	1.67	1.67	1.63	1.65	1680493
1994-11-17	1.67	1.67	1.61	1.62	1595457
1994-11-18	1.63	1.63	1.59	1.61	1865416
1994-11-21	1.61	1.61	1.59	1.59	947551
1994-11-22	1.59	1.61	1.56	1.56	1564407
1994-11-23	1.56	1.56	1.48	1.52	1117624
1994-11-25	1.50	1.54	1.48	1.54	322596
1994-11-28	1.54	1.57	1.50	1.57	2283849
1994-11-29	1.57	1.59	1.56	1.59	2058439
1994-11-30	1.59	1.59	1.56	1.57	958351
1994-12-01	1.59	1.59	1.54	1.54	1272847
1994-12-02	1.54	1.56	1.54	1.54	422482
1994-12-05	1.56	1.56	1.54	1.55	325296
1994-12-06	1.54	1.56	1.52	1.53	5060380
1994-12-07	1.54	1.54	1.48	1.50	1025838
1994-12-08	1.50	1.50	1.46	1.48	2101626
1994-12-09	1.50	1.50	1.41	1.43	1313347
1994-12-12	1.41	1.44	1.39	1.44	4350388
1994-12-13	1.44	1.50	1.44	1.50	1666993
1994-12-14	1.50	1.52	1.46	1.52	1235061
1994-12-15	1.52	1.52	1.48	1.52	1862716
1994-12-16	1.52	1.56	1.48	1.56	4467825
1994-12-19	1.54	1.56	1.52	1.54	768028
1994-12-20	1.56	1.56	1.52	1.54	604705
1994-12-21	1.54	1.57	1.54	1.57	651942
1994-12-22	1.54	1.59	1.54	1.58	2682045
1994-12-23	1.56	1.59	1.56	1.59	1854616
1994-12-27	1.61	1.61	1.57	1.61	2738731
1994-12-28	1.57	1.61	1.57	1.61	1085224
1994-12-29	1.59	1.65	1.59	1.65	2065189
1994-12-30	1.65	1.65	1.59	1.59	2275749
1995-01-03	1.63	1.67	1.59	1.63	2235262
1995-01-04	1.63	1.67	1.63	1.65	1590057
1995-01-05	1.65	1.65	1.61	1.61	745078
1995-01-06	1.61	1.65	1.61	1.63	546655
1995-01-09	1.67	1.67	1.63	1.67	699192
1995-01-10	1.65	1.67	1.63	1.63	1448320
1995-01-11	1.61	1.67	1.61	1.61	1289047
1995-01-12	1.65	1.65	1.61	1.63	1672393
1995-01-13	1.63	1.63	1.61	1.63	677592
1995-01-16	1.61	1.65	1.61	1.63	1715580
1995-01-17	1.61	1.65	1.59	1.65	3375837
1995-01-18	1.65	1.65	1.59	1.59	1000188
1995-01-19	1.59	1.63	1.59	1.59	5327640
1995-01-20	1.59	1.63	1.59	1.59	745078
1995-01-23	1.63	1.63	1.56	1.56	5609749
1995-01-24	1.57	1.66	1.56	1.65	2641545
1995-01-25	1.65	1.67	1.63	1.63	3583710
1995-01-26	1.63	1.67	1.63	1.67	2920954
1995-01-27	1.63	1.67	1.61	1.61	3093727
1995-01-30	1.61	1.61	1.59	1.59	843615
1995-01-31	1.61	1.61	1.57	1.60	768028
1995-02-01	1.61	1.61	1.59	1.59	518319
1995-02-02	1.61	1.63	1.59	1.60	811215
1995-02-03	1.63	1.67	1.59	1.63	1630543
1995-02-06	1.65	1.69	1.59	1.59	5778472
1995-02-07	1.59	1.59	1.56	1.59	5373540
1995-02-08	1.56	1.63	1.56	1.62	1819516
1995-02-09	1.59	1.63	1.59	1.63	846315
1995-02-10	1.63	1.67	1.62	1.65	2698231
1995-02-13	1.63	1.67	1.63	1.65	678942
1995-02-14	1.67	1.67	1.63	1.67	599305
1995-02-15	1.63	1.67	1.57	1.63	1629193
1995-02-16	1.63	1.65	1.59	1.65	2016589
1995-02-17	1.65	1.65	1.63	1.65	367132
1995-02-21	1.63	1.67	1.63	1.65	1244511
1995-02-22	1.67	1.74	1.63	1.74	6387228
1995-02-23	1.77	1.83	1.74	1.83	7508916
1995-02-24	1.83	1.89	1.80	1.87	4988844
1995-02-27	1.85	1.94	1.83	1.88	5380290
1995-02-28	1.87	1.94	1.87	1.94	3313750
1995-03-01	1.93	1.96	1.87	1.87	8719690
1995-03-02	1.87	1.89	1.83	1.85	2209612
1995-03-03	1.83	1.87	1.83	1.85	2399935
1995-03-06	1.83	1.87	1.83	1.85	1351147
1995-03-07	1.83	1.93	1.83	1.91	4197865
1995-03-08	1.94	1.94	1.91	1.94	6977097
1995-03-09	1.91	1.94	1.91	1.93	2544358
1995-03-10	1.91	1.94	1.91	1.94	7754575
1995-03-13	1.94	2.07	1.91	2.06	10092424
1995-03-14	2.06	2.06	2.00	2.02	4546111
1995-03-15	2.00	2.02	1.96	1.98	3186864
1995-03-16	1.98	2.00	1.96	1.97	5291203
1995-03-17	1.98	2.00	1.96	1.96	4119579
1995-03-20	1.96	2.04	1.96	2.00	3989992
1995-03-21	2.02	2.04	1.98	1.99	1885666
1995-03-22	1.98	2.02	1.98	1.98	886815
1995-03-23	1.98	2.02	1.96	1.98	2135376
1995-03-24	1.96	2.00	1.96	1.98	4724284
1995-03-27	1.98	1.98	1.96	1.98	3895506
1995-03-28	1.96	2.00	1.94	2.00	5306053
1995-03-29	2.00	2.00	1.96	2.00	2630745
1995-03-30	2.00	2.00	1.98	2.00	4660848
1995-03-31	1.96	2.00	1.96	1.96	1789830
1995-04-03	2.00	2.00	1.96	1.97	1005588
1995-04-04	1.99	2.00	1.89	1.91	1833016
1995-04-05	1.93	1.93	1.85	1.91	2972254
1995-04-06	1.89	1.94	1.89	1.94	3505423
1995-04-07	1.98	2.02	1.89	1.93	3548610
1995-04-10	1.93	1.93	1.83	1.91	4887607
1995-04-11	1.93	2.02	1.91	2.00	4010242
1995-04-12	2.04	2.13	2.04	2.10	13573562
1995-04-13	2.11	2.13	2.00	2.04	2673945
1995-04-17	2.02	2.04	1.94	1.98	1248561
1995-04-18	1.94	2.06	1.94	2.02	3707883
1995-04-19	2.02	2.09	2.02	2.07	4281552
1995-04-20	2.07	2.07	2.04	2.06	955651
1995-04-21	2.04	2.09	2.04	2.07	2255499
1995-04-24	2.04	2.07	2.04	2.07	943501
1995-04-25	2.06	2.09	2.06	2.07	3865819
1995-04-26	2.09	2.09	2.03	2.06	1182411
1995-04-27	2.02	2.04	1.96	2.00	1680493
1995-04-28	2.00	2.00	1.96	1.96	3551310
1995-05-01	1.96	2.05	1.96	2.00	2781931
1995-05-02	2.00	2.00	1.96	1.97	800415
1995-05-03	2.00	2.00	1.94	1.96	817965
1995-05-04	2.00	2.06	1.96	1.99	1137874
1995-05-05	2.02	2.04	2.00	2.01	912451
1995-05-08	2.04	2.06	2.00	2.02	529119
1995-05-09	2.06	2.06	2.02	2.02	661392
1995-05-10	2.06	2.09	2.06	2.06	4496175
1995-05-11	2.09	2.09	2.00	2.00	1654843
1995-05-12	2.02	2.02	1.98	2.02	2483622
1995-05-15	1.98	2.06	1.98	2.06	2390485
1995-05-16	2.06	2.09	2.02	2.09	3807769
1995-05-17	2.07	2.09	2.06	2.07	1186461
1995-05-18	2.07	2.07	2.06	2.06	426532
1995-05-19	2.04	2.09	2.04	2.08	2440422
1995-05-22	2.06	2.11	2.06	2.09	2892604
1995-05-23	2.11	2.11	2.07	2.08	2347285
1995-05-24	2.09	2.09	1.98	1.99	3697083
1995-05-25	2.00	2.02	1.94	1.95	1969353
1995-05-26	1.98	1.98	1.94	1.95	1262047
1995-05-30	1.94	1.96	1.93	1.94	1035288
1995-05-31	1.98	1.98	1.93	1.95	1938303
1995-06-01	1.93	2.00	1.93	1.99	1468570
1995-06-02	1.98	2.04	1.94	2.04	1923453
1995-06-05	2.00	2.09	2.00	2.09	1877566
1995-06-06	2.06	2.08	2.06	2.06	3853669
1995-06-07	2.07	2.07	2.04	2.05	2069239
1995-06-08	2.04	2.07	2.04	2.04	1384884
1995-06-09	2.04	2.07	2.00	2.04	1698043
1995-06-12	2.04	2.06	2.00	2.06	975901
1995-06-13	2.04	2.09	2.00	2.02	4021042
1995-06-14	2.02	2.02	1.98	1.98	1668343
1995-06-15	2.00	2.04	1.98	1.98	1621107
1995-06-16	2.01	2.01	1.95	1.96	1318747
1995-06-19	1.98	1.98	1.95	1.98	739678
1995-06-20	1.98	2.02	1.96	2.02	1199961
1995-06-21	2.02	2.04	2.00	2.04	1741230
1995-06-22	2.04	2.07	2.01	2.04	581755
1995-06-23	2.07	2.09	2.04	2.08	3402837
1995-06-26	2.09	2.09	1.96	1.98	2121876
1995-06-27	1.98	2.05	1.96	2.04	1989589
1995-06-28	2.04	2.07	2.02	2.06	3467623
1995-06-29	2.04	2.09	2.04	2.07	1777680
1995-06-30	2.07	2.08	2.04	2.08	763978
1995-07-03	2.06	2.09	2.06	2.09	387382
1995-07-05	2.07	2.15	2.07	2.13	2339199
1995-07-06	2.13	2.15	2.09	2.11	2439072
1995-07-07	2.13	2.24	2.11	2.22	12073927
1995-07-10	2.22	2.22	2.16	2.17	3902256
1995-07-11	2.17	2.17	2.13	2.13	884115
1995-07-12	2.17	2.17	2.13	2.17	1037988
1995-07-13	2.15	2.17	2.14	2.17	911101
1995-07-14	2.13	2.15	2.07	2.07	2127276
1995-07-17	2.06	2.09	1.98	2.01	3284050
1995-07-18	2.01	2.07	2.00	2.07	3165264
1995-07-19	2.06	2.07	1.98	1.99	1646743
1995-07-20	2.00	2.06	1.98	2.04	990751
1995-07-21	2.06	2.06	2.02	2.02	2027389
1995-07-24	2.05	2.05	1.96	1.99	1258011
1995-07-25	2.01	2.02	1.89	1.98	2483622
1995-07-26	1.98	1.98	1.87	1.89	4915957
1995-07-27	1.90	2.02	1.87	2.02	9686142
1995-07-28	2.00	2.13	2.00	2.09	3278650
1995-07-31	2.11	2.11	2.06	2.09	1398384
1995-08-01	2.09	2.09	2.04	2.05	9887265
1995-08-02	2.07	2.07	2.02	2.02	1218861
1995-08-03	2.00	2.04	1.99	2.01	1710180
1995-08-04	2.04	2.04	1.96	2.01	1316047
1995-08-07	2.02	2.02	1.99	1.99	2173176
1995-08-08	1.98	2.02	1.97	1.99	1789830
1995-08-09	1.99	1.99	1.96	1.98	1221561
1995-08-10	1.99	2.08	1.96	2.07	3753783
1995-08-11	2.09	2.09	2.04	2.04	1793880
1995-08-14	2.04	2.06	2.00	2.04	565555
1995-08-15	2.04	2.04	1.98	2.01	782878
1995-08-16	2.01	2.01	1.94	1.98	2953354
1995-08-17	1.96	2.02	1.96	2.02	1035288
1995-08-18	2.01	2.04	1.98	2.01	843615
1995-08-21	2.02	2.04	2.00	2.04	888165
1995-08-22	2.00	2.07	2.00	2.06	1379484
1995-08-23	2.06	2.07	2.04	2.04	553405
1995-08-24	2.04	2.07	2.04	2.07	568255
1995-08-25	2.07	2.07	1.96	1.99	2399935
1995-08-28	1.96	2.00	1.96	2.00	1333597
1995-08-29	1.97	2.03	1.97	2.02	4230252
1995-08-30	2.14	2.22	2.13	2.19	11096676
1995-08-31	2.20	2.20	2.11	2.11	3008691
1995-09-01	2.15	2.15	2.09	2.12	3216564
1995-09-05	2.13	2.15	2.09	2.13	3900906
1995-09-06	2.13	2.17	2.12	2.17	8143321
1995-09-07	2.19	2.22	2.17	2.22	8170321
1995-09-08	2.22	2.30	2.20	2.30	5851359
1995-09-11	2.30	2.30	2.26	2.27	4088529
1995-09-12	2.26	2.26	2.21	2.23	2198812
1995-09-13	2.24	2.26	2.22	2.23	3143677
1995-09-14	2.24	2.26	2.22	2.24	2382385
1995-09-15	2.23	2.24	2.15	2.24	1901853
1995-09-18	2.24	2.24	2.13	2.16	3581010
1995-09-19	2.15	2.18	2.15	2.18	1725030
1995-09-20	2.18	2.18	2.13	2.15	1343047
1995-09-21	2.13	2.17	2.07	2.09	5719086
1995-09-22	2.07	2.12	2.06	2.12	3674146
1995-09-25	2.12	2.15	2.10	2.14	2756281
1995-09-26	2.11	2.14	2.09	2.13	1733130
1995-09-27	2.11	2.11	2.07	2.10	2289249
1995-09-28	2.10	2.10	2.04	2.04	1276897
1995-09-29	2.07	2.15	2.06	2.14	3495973
1995-10-02	2.11	2.14	2.09	2.11	1266111
1995-10-03	2.12	2.12	2.09	2.11	1889703
1995-10-04	2.09	2.09	2.05	2.07	1545507
1995-10-05	2.07	2.09	2.06	2.08	2371585
1995-10-06	2.09	2.11	2.07	2.10	6068682
1995-10-09	2.11	2.11	2.02	2.04	1922103
1995-10-10	2.02	2.07	1.96	2.04	3864469
1995-10-11	2.09	2.09	2.06	2.07	1661593
1995-10-12	2.07	2.15	2.07	2.15	1870816
1995-10-13	2.15	2.19	2.13	2.17	1691293
1995-10-16	2.17	2.20	2.13	2.20	1235061
1995-10-17	2.20	2.20	2.15	2.16	1483420
1995-10-18	2.15	2.19	2.07	2.12	8664340
1995-10-19	2.13	2.19	2.11	2.18	3720033
1995-10-20	2.19	2.19	2.17	2.18	1788480
1995-10-23	2.19	2.19	2.14	2.14	1830316
1995-10-24	2.17	2.17	2.00	2.01	3915756
1995-10-25	2.02	2.03	1.90	1.90	8932950
1995-10-26	1.90	2.00	1.89	1.96	3190914
1995-10-27	1.96	1.98	1.93	1.94	959701
1995-10-30	1.98	1.98	1.91	1.93	2490372
1995-10-31	1.94	1.94	1.91	1.91	1414584
1995-11-01	1.94	1.94	1.89	1.93	2661795
1995-11-02	1.93	1.93	1.89	1.91	2410735
1995-11-03	1.93	1.93	1.89	1.89	5651599
1995-11-06	1.93	1.93	1.87	1.91	5275003
1995-11-07	1.91	2.04	1.87	1.98	6897460
1995-11-08	2.04	2.11	2.04	2.07	4490775
1995-11-09	2.07	2.09	2.04	2.07	2514672
1995-11-10	2.09	2.09	2.06	2.09	2760331
1995-11-13	2.07	2.09	2.06	2.07	2694195
1995-11-14	2.07	2.07	2.06	2.07	903015
1995-11-15	2.07	2.07	2.04	2.04	1415934
1995-11-16	2.04	2.07	2.04	2.06	5387040
1995-11-17	2.06	2.06	2.04	2.06	630355
1995-11-20	2.06	2.06	2.04	2.04	946201
1995-11-21	2.06	2.06	1.98	1.99	1472620
1995-11-22	2.00	2.00	1.96	1.97	892215
1995-11-24	1.99	2.02	1.96	2.02	1951803
1995-11-27	2.02	2.02	1.97	2.00	1513120
1995-11-28	2.00	2.00	1.94	1.96	3039741
1995-11-29	1.98	1.98	1.93	1.96	3732183
1995-11-30	1.96	1.96	1.94	1.96	2255499
1995-12-01	1.96	2.00	1.94	1.99	4694584
1995-12-04	2.00	2.04	1.94	2.02	7757275
1995-12-05	2.04	2.04	1.98	1.98	4702684
1995-12-06	2.03	2.11	1.98	2.08	3208464
1995-12-07	2.09	2.19	2.07	2.17	8804727
1995-12-08	2.18	2.19	2.15	2.18	1064988
1995-12-11	2.18	2.18	2.11	2.14	993451
1995-12-12	2.11	2.17	2.11	2.13	712692
1995-12-13	2.18	2.19	2.15	2.19	1997689
1995-12-14	2.19	2.19	2.15	2.15	2113776
1995-12-15	2.16	2.19	2.13	2.17	1831666
1995-12-18	2.13	2.17	2.13	2.15	680292
1995-12-19	2.15	2.21	2.11	2.20	2785981
1995-12-20	2.22	2.22	2.19	2.22	1572507
1995-12-21	2.22	2.22	2.16	2.16	3408237
1995-12-22	2.15	2.20	2.11	2.15	2877768
1995-12-26	2.13	2.18	2.11	2.18	1783080
1995-12-27	2.18	2.20	2.15	2.20	885465
1995-12-28	2.21	2.24	2.19	2.23	4226215
1995-12-29	2.24	2.24	2.15	2.22	4818771
1996-01-02	2.22	2.23	2.19	2.21	1132474
1996-01-03	2.19	2.23	2.19	2.20	1872166
1996-01-04	2.24	2.25	2.21	2.24	3176064
1996-01-05	2.21	2.21	2.19	2.19	2606458
1996-01-08	2.21	2.21	2.19	2.21	576355
1996-01-09	2.19	2.21	2.11	2.11	3043791
1996-01-10	2.12	2.12	1.99	2.02	3919806
1996-01-11	2.05	2.10	2.02	2.09	2486322
1996-01-12	2.09	2.09	2.02	2.05	1994989
1996-01-15	2.06	2.06	1.95	1.95	2170476
1996-01-16	1.98	2.00	1.95	1.95	1714243
1996-01-17	1.98	1.98	1.94	1.94	4494811
1996-01-18	1.98	2.02	1.94	2.01	6290055
1996-01-19	2.01	2.02	1.97	2.00	3104527
1996-01-22	2.00	2.00	1.93	1.96	5110330
1996-01-23	1.91	2.16	1.87	2.11	11160112
1996-01-24	2.13	2.13	1.98	1.98	5347890
1996-01-25	2.02	2.02	1.94	2.00	2564608
1996-01-26	1.96	2.02	1.91	1.94	3795619
1996-01-29	1.96	1.98	1.93	1.98	4394938
1996-01-30	1.97	2.07	1.97	2.06	5816272
1996-01-31	2.06	2.06	2.00	2.00	5466676
1996-02-01	2.04	2.04	1.96	1.96	4714834
1996-02-02	2.00	2.00	1.91	1.96	5550363
1996-02-05	1.96	1.98	1.89	1.96	7595302
1996-02-06	1.98	2.01	1.96	1.97	5355990
1996-02-07	2.03	2.24	2.02	2.21	17955000
1996-02-08	2.20	2.28	2.19	2.27	9460719
1996-02-09	2.27	2.37	2.22	2.32	9188059
1996-02-12	2.32	2.37	2.28	2.37	4973994
1996-02-13	2.34	2.39	2.30	2.37	6528964
1996-02-14	2.39	2.39	2.33	2.37	3170664
1996-02-15	2.37	2.37	2.32	2.35	3769983
1996-02-16	2.32	2.35	2.32	2.33	1002888
1996-02-20	2.32	2.32	2.26	2.26	2478222
1996-02-21	2.29	2.32	2.26	2.32	3768633
1996-02-22	2.32	2.35	2.30	2.32	2923654
1996-02-23	2.33	2.33	2.28	2.32	2682045
1996-02-26	2.28	2.32	2.28	2.28	1278247
1996-02-27	2.32	2.32	2.26	2.26	1812780
1996-02-28	2.26	2.33	2.26	2.30	1710180
1996-02-29	2.29	2.33	2.27	2.30	1121674
1996-03-01	2.33	2.33	2.25	2.25	1934253
1996-03-04	2.25	2.28	2.19	2.20	4702684
1996-03-05	2.20	2.28	2.20	2.27	3136927
1996-03-06	2.28	2.28	2.20	2.24	9096273
1996-03-07	2.24	2.24	1.98	2.07	38324799
1996-03-08	2.04	2.08	1.94	2.00	13113279
1996-03-11	1.98	2.04	1.98	2.04	6442578
1996-03-12	2.04	2.04	1.98	2.02	4556911
1996-03-13	2.00	2.02	1.93	1.98	10239561
1996-03-14	1.96	2.01	1.94	1.98	8577954
1996-03-15	1.94	1.96	1.85	1.88	9630792
1996-03-18	1.89	2.04	1.87	2.04	12963456
1996-03-19	2.06	2.10	1.98	2.00	7799125
1996-03-20	2.02	2.04	1.98	1.99	7696539
1996-03-21	2.07	2.09	1.93	1.96	12740733
1996-03-22	1.96	2.06	1.94	1.98	10250361
1996-03-25	2.00	2.02	1.98	2.01	7045933
1996-03-26	2.02	2.07	1.98	2.05	6877210
1996-03-27	2.07	2.11	2.05	2.08	3153127
1996-03-28	2.08	2.08	2.03	2.05	2314899
1996-03-29	2.06	2.07	2.04	2.07	1621107
1996-04-01	2.09	2.21	2.04	2.20	5369490
1996-04-02	2.20	2.20	2.14	2.16	2217712
1996-04-03	2.17	2.17	2.04	2.10	3678196
1996-04-04	2.11	2.18	2.08	2.15	5335740
1996-04-08	2.13	2.13	2.07	2.08	8698090
1996-04-09	2.10	2.11	2.07	2.11	3205764
1996-04-10	2.11	2.16	2.08	2.14	2374285
1996-04-11	2.16	2.16	2.11	2.11	1892403
1996-04-12	2.15	2.17	2.13	2.14	10286797
1996-04-15	2.13	2.17	2.13	2.15	3671446
1996-04-16	2.14	2.16	2.14	2.16	2325699
1996-04-17	2.16	2.16	2.14	2.16	4488075
1996-04-18	2.16	2.16	2.14	2.14	747778
1996-04-19	2.16	2.17	2.11	2.15	2132676
1996-04-22	2.15	2.16	2.11	2.13	2066539
1996-04-23	2.16	2.23	2.13	2.19	4644648
1996-04-24	2.22	2.33	2.22	2.31	8314744
1996-04-25	2.27	2.39	2.27	2.32	5578699
1996-04-26	2.35	2.35	2.32	2.32	2555158
1996-04-29	2.35	2.35	2.27	2.28	2978991
1996-04-30	2.30	2.30	2.26	2.26	2012539
1996-05-01	2.25	2.28	2.22	2.28	4983444
1996-05-02	2.27	2.28	2.14	2.14	6276555
1996-05-03	2.17	2.19	2.13	2.19	3419023
1996-05-06	2.19	2.28	2.17	2.28	4508311
1996-05-07	2.26	2.31	2.24	2.27	7885512
1996-05-08	2.26	2.28	2.20	2.20	2702295
1996-05-09	2.23	2.26	2.20	2.26	1631893
1996-05-10	2.27	2.34	2.24	2.33	2578108
1996-05-13	2.34	2.34	2.31	2.33	2436372
1996-05-14	2.35	2.39	2.34	2.38	4486725
1996-05-15	2.36	2.41	2.36	2.38	8745327
1996-05-16	2.37	2.40	2.37	2.39	5836522
1996-05-17	2.37	2.39	2.37	2.39	1428084
1996-05-20	2.39	2.39	2.33	2.34	1692643
1996-05-21	2.37	2.39	2.34	2.36	2881804
1996-05-22	2.38	2.38	2.33	2.36	4639248
1996-05-23	2.36	2.36	2.33	2.34	4779621
1996-05-24	2.36	2.36	2.34	2.35	2972254
1996-05-28	2.34	2.36	2.32	2.32	2571358
1996-05-29	2.33	2.44	2.31	2.35	4955107
1996-05-30	2.35	2.41	2.34	2.36	2132676
1996-05-31	2.39	2.39	2.28	2.32	3038391
1996-06-03	2.34	2.34	2.31	2.33	1776330
1996-06-04	2.31	2.33	2.27	2.30	1295797
1996-06-05	2.27	2.30	2.27	2.30	678942
1996-06-06	2.30	2.32	2.27	2.28	1392984
1996-06-07	2.28	2.32	2.24	2.28	1402434
1996-06-10	2.33	2.39	2.28	2.35	1738530
1996-06-11	2.35	2.44	2.35	2.37	3537810
1996-06-12	2.39	2.39	2.33	2.37	1691293
1996-06-13	2.34	2.48	2.34	2.47	4301802
1996-06-14	2.51	2.54	2.33	2.33	6488464
1996-06-17	2.36	2.36	2.32	2.34	1889703
1996-06-18	2.36	2.36	2.31	2.32	3169314
1996-06-19	2.34	2.35	2.32	2.35	2935804
1996-06-20	2.35	2.35	2.28	2.28	2841318
1996-06-21	2.32	2.32	2.26	2.26	2876418
1996-06-24	2.30	2.30	2.23	2.24	1680493
1996-06-25	2.28	2.28	2.19	2.22	2812968
1996-06-26	2.22	2.22	2.15	2.18	1741230
1996-06-27	2.19	2.20	2.15	2.20	1961253
1996-06-28	2.22	2.30	2.19	2.22	8062335
1996-07-01	2.24	2.33	2.19	2.33	3940056
1996-07-02	2.35	2.46	2.35	2.44	6279255
1996-07-03	2.44	2.48	2.40	2.45	4262652
1996-07-05	2.41	2.46	2.39	2.39	3250300
1996-07-08	2.37	2.45	2.37	2.42	2695531
1996-07-09	2.44	2.44	2.38	2.40	2003089
1996-07-10	2.41	2.41	2.17	2.20	6569451
1996-07-11	2.22	2.22	2.04	2.12	7808575
1996-07-12	2.12	2.30	2.11	2.27	5685336
1996-07-15	2.26	2.27	2.20	2.21	3675496
1996-07-16	2.20	2.22	2.06	2.12	4258602
1996-07-17	2.17	2.22	2.12	2.18	3695733
1996-07-18	2.20	2.24	2.17	2.22	2565958
1996-07-19	2.23	2.23	2.20	2.23	1702093
1996-07-22	2.20	2.23	2.20	2.23	596605
1996-07-23	2.26	2.27	2.15	2.18	3504073
1996-07-24	2.13	2.20	2.07	2.20	1923453
1996-07-25	2.30	2.41	2.30	2.38	7843662
1996-07-26	2.39	2.51	2.39	2.48	6175318
1996-07-29	2.49	2.49	2.43	2.44	6460128
1996-07-30	2.48	2.48	2.45	2.46	8375481
1996-07-31	2.46	2.51	2.46	2.48	5122467
1996-08-01	2.51	2.54	2.48	2.51	3803719
1996-08-02	2.56	2.65	2.54	2.62	8201358
1996-08-05	2.65	2.69	2.61	2.67	6763824
1996-08-06	2.66	2.69	2.59	2.61	5519313
1996-08-07	2.60	2.65	2.58	2.64	6151018
1996-08-08	2.63	2.63	2.58	2.60	3527010
1996-08-09	2.57	2.59	2.52	2.52	1590057
1996-08-12	2.56	2.59	2.48	2.57	2366185
1996-08-13	2.52	2.61	2.52	2.58	3454123
1996-08-14	2.59	2.61	2.56	2.58	930001
1996-08-15	2.61	2.61	2.56	2.57	529119
1996-08-16	2.56	2.59	2.50	2.52	4347688
1996-08-19	2.52	2.54	2.50	2.51	940801
1996-08-20	2.54	2.54	2.45	2.49	2421535
1996-08-21	2.49	2.53	2.45	2.53	1974739
1996-08-22	2.53	2.53	2.49	2.52	789628
1996-08-23	2.49	2.56	2.49	2.55	1372734
1996-08-26	2.53	2.63	2.53	2.63	2582158
1996-08-27	2.67	2.67	2.61	2.61	3749733
1996-08-28	2.61	2.65	2.57	2.57	1064988
1996-08-29	2.57	2.59	2.50	2.50	1090624
1996-08-30	2.50	2.54	2.48	2.51	1189161
1996-09-03	2.48	2.48	2.40	2.44	1486120
1996-09-04	2.46	2.52	2.46	2.50	657342
1996-09-05	2.48	2.53	2.48	2.52	1780380
1996-09-06	2.54	2.56	2.52	2.56	998851
1996-09-09	2.54	2.63	2.52	2.53	2062489
1996-09-10	2.54	2.56	2.50	2.56	1495570
1996-09-11	2.52	2.54	2.52	2.54	777478
1996-09-12	2.56	2.60	2.50	2.59	2432335
1996-09-13	2.61	2.61	2.51	2.57	2968191
1996-09-16	2.55	2.65	2.55	2.61	3911706
1996-09-17	2.61	2.71	2.61	2.67	4590648
1996-09-18	2.69	2.69	2.62	2.62	1618407
1996-09-19	2.62	2.64	2.58	2.59	1155424
1996-09-20	2.61	2.65	2.58	2.63	1695343
1996-09-23	2.65	2.69	2.61	2.68	3005991
1996-09-24	2.66	2.70	2.65	2.69	1631893
1996-09-25	2.70	2.72	2.67	2.72	1337647
1996-09-26	2.76	2.91	2.75	2.85	7614202
1996-09-27	2.86	2.88	2.83	2.87	3118027
1996-09-30	2.87	2.87	2.82	2.83	2760331
1996-10-01	2.82	2.85	2.82	2.85	1536057
1996-10-02	2.85	2.85	2.74	2.74	3200364
1996-10-03	2.76	2.86	2.67	2.82	6947397
1996-10-04	2.83	2.89	2.82	2.85	1635943
1996-10-07	2.91	2.94	2.83	2.86	2741431
1996-10-08	2.87	2.91	2.84	2.86	2711731
1996-10-09	2.89	2.89	2.83	2.84	3902256
1996-10-10	2.83	2.89	2.83	2.86	2416135
1996-10-11	2.84	2.86	2.80	2.82	3105877
1996-10-14	2.82	2.87	2.82	2.85	835515
1996-10-15	2.83	2.96	2.83	2.87	2788668
1996-10-16	2.87	2.91	2.76	2.85	2934454
1996-10-17	2.83	2.99	2.83	2.93	3041091
1996-10-18	2.93	2.94	2.86	2.94	2287899
1996-10-21	2.89	2.97	2.89	2.93	1429434
1996-10-22	2.93	2.98	2.85	2.85	3815869
1996-10-23	2.85	2.88	2.77	2.82	3085627
1996-10-24	2.85	2.87	2.78	2.79	2428272
1996-10-25	2.78	2.82	2.74	2.78	2413435
1996-10-28	2.78	2.82	2.76	2.76	2163712
1996-10-29	2.76	2.82	2.76	2.77	2331099
1996-10-30	2.80	2.80	2.76	2.77	2035489
1996-10-31	2.76	2.87	2.76	2.84	2610495
1996-11-01	2.84	2.85	2.78	2.81	1592757
1996-11-04	2.80	2.84	2.80	2.83	925951
1996-11-05	2.81	2.85	2.77	2.82	3205764
1996-11-06	2.83	2.85	2.82	2.82	1553607
1996-11-07	2.82	2.85	2.82	2.82	344196
1996-11-08	2.82	2.85	2.80	2.80	1008288
1996-11-11	2.80	2.83	2.78	2.82	1843816
1996-11-12	2.79	2.82	2.71	2.74	3369087
1996-11-13	2.71	2.74	2.70	2.74	874665
1996-11-14	2.74	2.74	2.70	2.72	1116274
1996-11-15	2.72	2.74	2.65	2.67	3338037
1996-11-18	2.69	2.69	2.63	2.67	1522570
1996-11-19	2.65	2.72	2.63	2.72	2457972
1996-11-20	2.72	2.72	2.69	2.69	435982
1996-11-21	2.72	2.85	2.69	2.83	2713081
1996-11-22	2.82	2.88	2.82	2.85	2324349
1996-11-25	2.86	2.93	2.84	2.91	2217712
1996-11-26	2.90	2.93	2.82	2.82	1510420
1996-11-27	2.82	2.83	2.82	2.82	1581957
1996-11-29	2.82	2.83	2.80	2.80	672192
1996-12-02	2.80	2.81	2.78	2.78	1899153
1996-12-03	2.80	2.80	2.69	2.71	3190914
1996-12-04	2.71	2.71	2.63	2.68	2156976
1996-12-05	2.67	2.69	2.66	2.69	1637293
1996-12-06	2.62	2.65	2.60	2.61	1407834
1996-12-09	2.66	2.69	2.63	2.67	471069
1996-12-10	2.69	2.77	2.67	2.69	1213461
1996-12-11	2.70	2.70	2.66	2.67	1024488
1996-12-12	2.67	2.68	2.48	2.52	3892806
1996-12-13	2.51	2.57	2.42	2.57	5705586
1996-12-16	2.58	2.58	2.50	2.53	2579458
1996-12-17	2.53	2.63	2.52	2.60	3590460
1996-12-18	2.63	2.67	2.59	2.60	4014292
1996-12-19	2.63	2.67	2.59	2.65	2483622
1996-12-20	2.65	2.66	2.62	2.66	907051
1996-12-23	2.65	2.67	2.62	2.62	1614343
1996-12-24	2.62	2.65	2.62	2.64	1607607
1996-12-26	2.62	2.64	2.62	2.62	504819
1996-12-27	2.62	2.65	2.61	2.65	543955
1996-12-30	2.61	2.72	2.61	2.69	1969353
1996-12-31	2.69	2.76	2.67	2.72	2869668
1997-01-02	2.72	2.74	2.69	2.70	2437735
1997-01-03	2.69	2.76	2.69	2.74	4262652
1997-01-06	2.74	2.75	2.70	2.72	4427325
1997-01-07	2.71	2.73	2.67	2.70	757228
1997-01-08	2.69	2.72	2.67	2.68	2968191
1997-01-09	2.70	2.72	2.65	2.68	3679546
1997-01-10	2.69	2.71	2.68	2.71	1592757
1997-01-13	2.69	2.72	2.69	2.71	1550907
1997-01-14	2.70	2.77	2.70	2.77	3027591
1997-01-15	2.75	2.77	2.72	2.72	7166070
1997-01-16	2.72	2.76	2.72	2.73	4421925
1997-01-17	2.72	2.74	2.71	2.74	521019
1997-01-20	2.74	2.74	2.69	2.69	1141924
1997-01-21	2.69	2.70	2.63	2.64	4547461
1997-01-22	2.67	2.70	2.64	2.70	4390888
1997-01-23	2.70	2.78	2.67	2.67	5925609
1997-01-24	2.68	2.68	2.59	2.60	2683395
1997-01-27	2.63	2.63	2.56	2.58	2592958
1997-01-28	2.60	2.60	2.55	2.56	7118820
1997-01-29	2.56	2.57	2.49	2.49	5482863
1997-01-30	2.52	2.54	2.50	2.54	6368341
1997-01-31	2.55	2.55	2.47	2.48	5608399
1997-02-03	2.50	2.50	2.41	2.48	24903761
1997-02-04	2.50	2.56	2.48	2.54	5015844
1997-02-05	2.54	2.61	2.51	2.57	6333241
1997-02-06	2.58	2.58	2.56	2.58	611455
1997-02-07	2.61	2.66	2.60	2.63	1537407
1997-02-10	2.65	2.71	2.62	2.69	3612060
1997-02-11	2.70	2.70	2.67	2.67	1945053
1997-02-12	2.69	2.71	2.67	2.71	1463170
1997-02-13	2.69	2.71	2.66	2.66	3046491
1997-02-14	2.66	2.69	2.60	2.61	2355385
1997-02-18	2.60	2.63	2.60	2.62	1916703
1997-02-19	2.59	2.61	2.53	2.55	4493475
1997-02-20	2.57	2.58	2.53	2.57	1943703
1997-02-21	2.56	2.58	2.56	2.57	1407834
1997-02-24	2.56	2.61	2.55	2.55	2290599
1997-02-25	2.58	2.59	2.51	2.56	1367334
1997-02-26	2.57	2.57	2.52	2.52	1359247
1997-02-27	2.52	2.55	2.49	2.51	2536258
1997-02-28	2.52	2.52	2.43	2.43	2718481
1997-03-03	2.45	2.74	2.43	2.71	9105723
1997-03-04	2.71	2.82	2.69	2.79	9304146
1997-03-05	2.80	2.90	2.77	2.89	8270208
1997-03-06	2.89	2.89	2.80	2.81	3509460
1997-03-07	2.82	2.82	2.79	2.81	2148876
1997-03-10	2.79	2.88	2.79	2.88	5160267
1997-03-11	2.91	2.94	2.87	2.87	4589311
1997-03-12	2.89	2.90	2.85	2.85	3412287
1997-03-13	2.83	2.83	2.78	2.81	4593348
1997-03-14	2.83	2.88	2.81	2.82	4660848
1997-03-17	2.84	2.84	2.80	2.81	4477275
1997-03-18	2.82	2.84	2.79	2.82	3842869
1997-03-19	2.81	2.86	2.80	2.81	4759384
1997-03-20	2.81	2.82	2.78	2.78	3730833
1997-03-21	2.83	2.85	2.81	2.81	3018141
1997-03-24	2.83	2.83	2.70	2.77	2664495
1997-03-25	2.75	2.78	2.75	2.76	2426935
1997-03-26	2.77	2.81	2.75	2.79	649242
1997-03-27	2.76	2.79	2.71	2.74	1830316
1997-03-31	2.76	2.76	2.72	2.76	2155626
1997-04-01	2.72	2.79	2.72	2.76	3813169
1997-04-02	2.77	2.77	2.73	2.77	294246
1997-04-03	2.73	2.77	2.70	2.74	2891268
1997-04-04	2.73	2.76	2.72	2.75	5636749
1997-04-07	2.73	2.83	2.73	2.81	1677793
1997-04-08	2.79	2.82	2.77	2.80	670842
1997-04-09	2.79	2.80	2.75	2.78	807178
1997-04-10	2.75	2.77	2.75	2.75	2520072
1997-04-11	2.74	2.75	2.70	2.72	4592011
1997-04-14	2.70	2.80	2.70	2.80	1185111
1997-04-15	2.78	2.87	2.78	2.84	2821068
1997-04-16	2.83	2.87	2.81	2.82	1816816
1997-04-17	2.82	2.85	2.74	2.78	3201714
1997-04-18	2.76	2.78	2.74	2.74	2811618
1997-04-21	2.73	2.76	2.69	2.70	1483420
1997-04-22	2.71	2.78	2.70	2.76	7085083
1997-04-23	2.76	2.91	2.76	2.91	3767283
1997-04-24	2.89	2.90	2.84	2.84	4250502
1997-04-25	2.82	2.83	2.80	2.82	2285199
1997-04-28	2.82	2.82	2.74	2.78	2877768
1997-04-29	2.76	2.82	2.76	2.80	3855019
1997-04-30	2.80	2.84	2.78	2.80	2551108
1997-05-01	2.78	2.82	2.73	2.73	3084277
1997-05-02	2.73	2.87	2.73	2.87	12940506
1997-05-05	2.85	3.07	2.85	3.04	16566053
1997-05-06	2.99	3.02	2.94	2.96	6832674
1997-05-07	2.92	2.96	2.76	2.78	2637495
1997-05-08	2.76	2.90	2.72	2.87	6574851
1997-05-09	2.89	2.89	2.86	2.86	2374285
1997-05-12	2.85	2.86	2.79	2.79	2349985
1997-05-13	2.79	2.81	2.76	2.76	7129620
1997-05-14	2.75	2.78	2.71	2.75	4174915
1997-05-15	2.76	2.76	2.73	2.73	2225812
1997-05-16	2.74	2.82	2.72	2.80	18444983
1997-05-19	2.79	2.82	2.78	2.80	5957995
1997-05-20	2.80	2.81	2.78	2.81	11207362
1997-05-21	2.82	2.82	2.78	2.78	6649101
1997-05-22	2.79	2.89	2.77	2.87	11687895
1997-05-23	2.86	2.89	2.86	2.88	7008147
1997-05-27	2.87	2.95	2.84	2.94	10544607
1997-05-28	2.95	2.95	2.94	2.94	11255949
1997-05-29	2.94	2.98	2.94	2.97	5634049
1997-05-30	2.89	3.08	2.88	3.05	11585308
1997-06-02	3.05	3.07	2.86	2.92	8775027
1997-06-03	2.89	2.95	2.85	2.94	7213306
1997-06-04	2.94	2.94	2.92	2.93	4000792
1997-06-05	2.94	2.94	2.82	2.84	6082182
1997-06-06	2.84	2.97	2.82	2.90	6701737
1997-06-09	2.89	2.98	2.89	2.98	7915212
1997-06-10	2.98	3.03	2.98	2.99	4849821
1997-06-11	3.00	3.11	2.99	3.03	15864161
1997-06-12	3.03	3.07	3.00	3.04	5185917
1997-06-13	3.06	3.13	3.05	3.12	14167467
1997-06-16	3.11	3.18	3.10	3.16	11646045
1997-06-17	3.15	3.18	3.12	3.16	8035335
1997-06-18	3.13	3.18	3.13	3.18	1869466
1997-06-19	3.17	3.28	3.16	3.27	6308941
1997-06-20	3.29	3.30	3.26	3.28	5198067
1997-06-23	3.27	3.29	3.26	3.28	8511817
1997-06-24	3.31	3.32	3.29	3.30	3745683
1997-06-25	3.31	3.32	3.27	3.27	3332650
1997-06-26	3.27	3.30	3.27	3.28	2772481
1997-06-27	3.29	3.32	3.27	3.30	3219264
1997-06-30	3.28	3.32	3.28	3.31	3873919
1997-07-01	3.32	3.33	3.29	3.30	5949895
1997-07-02	3.31	3.32	3.29	3.31	7944898
1997-07-03	3.32	3.33	3.31	3.33	1129774
1997-07-07	3.31	3.34	3.31	3.33	2463372
1997-07-08	3.33	3.38	3.32	3.38	7691139
1997-07-09	3.38	3.38	3.33	3.36	5881059
1997-07-10	3.36	3.36	3.31	3.34	2252799
1997-07-11	3.34	3.47	3.32	3.45	9070636
1997-07-14	3.45	3.61	3.44	3.61	14083781
1997-07-15	3.61	3.69	3.58	3.67	13128129
1997-07-16	3.69	3.69	3.61	3.62	11590708
1997-07-17	3.64	3.65	3.62	3.64	6298155
1997-07-18	3.64	3.64	3.62	3.64	4220815
1997-07-21	3.63	3.63	3.57	3.57	3748383
1997-07-22	3.57	3.65	3.50	3.53	7182270
1997-07-23	3.50	3.51	3.46	3.50	9749578
1997-07-24	3.51	3.57	3.49	3.57	4963194
1997-07-25	3.57	3.61	3.54	3.57	3651196
1997-07-28	3.55	3.56	3.51	3.51	1109524
1997-07-29	3.51	3.54	3.44	3.48	2738731
1997-07-30	3.48	3.54	3.44	3.54	4806621
1997-07-31	3.52	3.56	3.52	3.56	3343437
1997-08-01	3.56	3.56	3.52	3.56	6437178
1997-08-04	3.56	3.56	3.54	3.56	2128626
1997-08-05	3.53	3.56	3.52	3.55	2273049
1997-08-06	3.53	3.55	3.48	3.49	3400137
1997-08-07	3.47	3.54	3.43	3.50	3158527
1997-08-08	3.49	3.52	3.46	3.50	2028739
1997-08-11	3.47	3.48	3.40	3.47	3473023
1997-08-12	3.49	3.55	3.45	3.48	2839968
1997-08-13	3.49	3.49	3.42	3.48	2201512
1997-08-14	3.50	3.50	3.46	3.48	1178361
1997-08-15	3.46	3.54	3.46	3.49	1710180
1997-08-18	3.45	3.50	3.45	3.47	3186864
1997-08-19	3.44	3.47	3.41	3.44	1773630
1997-08-20	3.40	3.49	3.40	3.48	2285199
1997-08-21	3.49	3.49	3.41	3.44	4205965
1997-08-22	3.41	3.47	3.37	3.41	2695531
1997-08-25	3.41	3.49	3.38	3.45	4008892
1997-08-26	3.43	3.50	3.43	3.47	2537608
1997-08-27	3.49	3.49	3.44	3.46	1467220
1997-08-28	3.43	3.49	3.43	3.46	1218861
1997-08-29	3.47	3.47	3.31	3.33	1919403
1997-09-02	3.33	3.50	3.31	3.46	2769781
1997-09-03	3.48	3.49	3.42	3.44	4833621
1997-09-04	3.44	3.49	3.44	3.48	1870816
1997-09-05	3.49	3.57	3.48	3.54	2827818
1997-09-08	3.55	3.64	3.50	3.52	4308552
1997-09-09	3.52	3.52	3.44	3.49	1175661
1997-09-10	3.47	3.50	3.38	3.40	4041279
1997-09-11	3.39	3.47	3.39	3.47	1831666
1997-09-12	3.47	3.57	3.44	3.52	2532208
1997-09-15	3.52	3.58	3.49	3.55	2108376
1997-09-16	3.56	3.58	3.49	3.57	2012539
1997-09-17	3.59	3.65	3.55	3.60	3612060
1997-09-18	3.63	3.64	3.59	3.63	1479370
1997-09-19	3.64	3.64	3.56	3.56	2621295
1997-09-22	3.57	3.61	3.54	3.57	2059789
1997-09-23	3.54	3.56	3.46	3.47	2980341
1997-09-24	3.45	3.49	3.44	3.45	2402635
1997-09-25	3.44	3.47	3.36	3.37	5644849
1997-09-26	3.40	3.40	3.28	3.28	7264606
1997-09-29	3.29	3.34	3.27	3.33	5419426
1997-09-30	3.32	3.33	3.23	3.25	7930048
1997-10-01	3.28	3.49	3.27	3.48	8600904
1997-10-02	3.48	3.53	3.45	3.49	2767081
1997-10-03	3.48	3.55	3.46	3.54	2131326
1997-10-06	3.51	3.66	3.48	3.65	3636346
1997-10-07	3.63	3.70	3.62	3.67	4145215
1997-10-08	3.67	3.71	3.63	3.63	5376240
1997-10-09	3.64	3.65	3.57	3.61	1155424
1997-10-10	3.60	3.61	3.48	3.50	1939653
1997-10-13	3.52	3.57	3.50	3.50	3864469
1997-10-14	3.52	3.53	3.36	3.38	2129976
1997-10-15	3.34	3.45	3.34	3.42	7849062
1997-10-16	3.43	3.44	3.34	3.36	2896654
1997-10-17	3.34	3.41	3.28	3.36	1842466
1997-10-20	3.35	3.38	3.30	3.33	2900704
1997-10-21	3.38	3.44	3.37	3.38	2252799
1997-10-22	3.37	3.42	3.35	3.38	3143677
1997-10-23	3.32	3.37	3.17	3.20	3111277
1997-10-24	3.26	3.32	3.20	3.24	5215603
1997-10-27	3.22	3.27	2.93	2.94	4928107
1997-10-28	2.89	3.29	2.82	3.29	20713982
1997-10-29	3.30	3.34	3.06	3.19	12559860
1997-10-30	3.11	3.22	3.09	3.22	2264949
1997-10-31	3.24	3.32	3.19	3.32	1939653
1997-11-03	3.32	3.33	3.19	3.26	4894357
1997-11-04	3.26	3.31	3.23	3.24	4214065
1997-11-05	3.30	3.52	3.29	3.44	4335538
1997-11-06	3.53	3.65	3.52	3.59	10358347
1997-11-07	3.52	3.61	3.52	3.61	3736233
1997-11-10	3.61	3.63	3.56	3.60	5652949
1997-11-11	3.58	3.63	3.56	3.56	3633646
1997-11-12	3.52	3.58	3.48	3.55	3664696
1997-11-13	3.54	3.60	3.39	3.56	3400137
1997-11-14	3.58	3.58	3.50	3.57	1276897
1997-11-17	3.59	3.67	3.56	3.65	1919403
1997-11-18	3.64	3.66	3.62	3.63	4150615
1997-11-19	3.62	3.64	3.62	3.64	3147727
1997-11-20	3.63	3.64	3.62	3.63	3486523
1997-11-21	3.63	3.64	3.62	3.63	4795821
1997-11-24	3.62	3.65	3.59	3.59	2746831
1997-11-25	3.59	3.62	3.56	3.59	4999644
1997-11-26	3.56	3.58	3.53	3.58	1001538
1997-11-28	3.57	3.59	3.57	3.59	610105
1997-12-01	3.60	3.65	3.59	3.64	2178562
1997-12-02	3.55	3.59	3.54	3.57	1990939
1997-12-03	3.57	3.58	3.52	3.57	4035892
1997-12-04	3.57	3.57	3.51	3.56	4068279
1997-12-05	3.52	3.57	3.52	3.55	919201
1997-12-08	3.57	3.57	3.54	3.57	2262249
1997-12-09	3.57	3.58	3.48	3.55	3605296
1997-12-10	3.56	3.58	3.48	3.50	2848068
1997-12-11	3.46	3.48	3.38	3.41	4124979
1997-12-12	3.44	3.46	3.33	3.35	2511972
1997-12-15	3.40	3.41	3.31	3.31	3726783
1997-12-16	3.31	3.35	3.28	3.33	3374487
1997-12-17	3.34	3.34	3.28	3.30	3389337
1997-12-18	3.32	3.32	3.15	3.21	6824574
1997-12-19	3.19	3.46	3.19	3.45	9305496
1997-12-22	3.44	3.58	3.44	3.57	6205018
1997-12-23	3.56	3.63	3.56	3.62	3921156
1997-12-24	3.62	3.63	3.58	3.60	1629193
1997-12-26	3.58	3.59	3.57	3.59	623605
1997-12-29	3.59	3.61	3.57	3.60	696492
1997-12-30	3.61	3.71	3.59	3.71	3321850
1997-12-31	3.71	3.82	3.64	3.64	4837671
1998-01-02	3.63	3.69	3.56	3.65	4204615
1998-01-05	3.65	3.66	3.59	3.66	2480922
1998-01-06	3.63	3.67	3.59	3.59	3173364
1998-01-07	3.61	3.62	3.50	3.59	4305852
1998-01-08	3.57	3.61	3.56	3.58	2035489
1998-01-09	3.57	3.57	3.44	3.44	5675899
1998-01-12	3.42	3.57	3.33	3.53	10502770
1998-01-13	3.52	3.57	3.52	3.57	3645796
1998-01-14	3.57	3.58	3.55	3.56	1657543
1998-01-15	3.58	3.76	3.55	3.74	6438528
1998-01-16	3.74	3.89	3.72	3.78	8519917
1998-01-20	3.75	3.91	3.74	3.86	7012197
1998-01-21	3.79	3.85	3.75	3.85	3680883
1998-01-22	3.80	3.93	3.79	3.86	5207517
1998-01-23	3.91	3.91	3.84	3.88	2731981
1998-01-26	3.85	3.89	3.78	3.78	3693046
1998-01-27	3.77	3.83	3.77	3.83	3640396
1998-01-28	3.85	3.95	3.80	3.92	4062879
1998-01-29	3.88	3.94	3.87	3.89	2256849
1998-01-30	3.89	3.91	3.84	3.84	1024488
1998-02-02	3.89	3.98	3.88	3.90	4793121
1998-02-03	3.91	4.00	3.87	3.93	6294091
1998-02-04	3.89	3.97	3.89	3.92	1672393
1998-02-05	3.93	3.98	3.91	3.94	3433873
1998-02-06	3.95	3.95	3.92	3.93	912451
1998-02-09	3.95	3.95	3.92	3.94	3996742
1998-02-10	3.94	4.01	3.93	4.00	4388188
1998-02-11	4.01	4.07	3.98	4.06	5401876
1998-02-12	4.06	4.08	4.01	4.08	6159118
1998-02-13	4.06	4.08	4.03	4.03	2362135
1998-02-17	4.05	4.08	3.98	3.98	8004298
1998-02-18	4.00	4.08	3.96	4.08	2583508
1998-02-19	4.04	4.12	4.04	4.09	8945100
1998-02-20	4.10	4.12	3.91	3.95	5106280
1998-02-23	3.97	4.00	3.93	4.00	3051891
1998-02-24	4.01	4.04	3.96	3.98	6182068
1998-02-25	3.98	4.14	3.98	4.13	3798319
1998-02-26	4.15	4.18	4.08	4.16	6322441
1998-02-27	4.13	4.17	4.06	4.06	8202708
1998-03-02	4.12	4.22	4.08	4.16	6506014
1998-03-03	4.14	4.30	4.14	4.26	2718481
1998-03-04	4.22	4.38	4.22	4.38	3721383
1998-03-05	4.32	4.39	4.27	4.32	5720436
1998-03-06	4.33	4.50	4.31	4.50	5122467
1998-03-09	4.50	4.50	4.20	4.24	5790622
1998-03-10	4.32	4.33	4.22	4.25	4875457
1998-03-11	4.24	4.37	4.21	4.30	9437782
1998-03-12	4.30	4.36	4.29	4.35	1696693
1998-03-13	4.37	4.41	4.33	4.35	1132474
1998-03-16	4.33	4.36	4.29	4.32	1306597
1998-03-17	4.34	4.36	4.29	4.30	1438884
1998-03-18	4.28	4.37	4.26	4.36	815265
1998-03-19	4.37	4.39	4.30	4.39	1478020
1998-03-20	4.43	4.43	4.25	4.25	2298699
1998-03-23	4.27	4.39	4.22	4.35	3620146
1998-03-24	4.32	4.46	4.32	4.38	5355990
1998-03-25	4.40	4.45	4.36	4.44	7121520
1998-03-26	4.43	4.53	4.41	4.49	5704236
1998-03-27	4.53	4.58	4.49	4.56	11493522
1998-03-30	4.56	4.69	4.56	4.63	5864859
1998-03-31	4.67	4.72	4.62	4.70	6560014
1998-04-01	4.70	4.72	4.67	4.67	4303152
1998-04-02	4.71	4.82	4.67	4.75	4475925
1998-04-03	4.79	4.83	4.69	4.69	9979051
1998-04-06	4.72	4.72	4.59	4.60	3130177
1998-04-07	4.57	4.62	4.54	4.57	4193815
1998-04-08	4.60	4.65	4.54	4.59	5270953
1998-04-09	4.61	4.67	4.57	4.61	2393185
1998-04-13	4.62	4.75	4.57	4.74	2996541
1998-04-14	4.76	4.80	4.69	4.75	2696895
1998-04-15	4.75	4.77	4.70	4.76	3247600
1998-04-16	4.73	4.82	4.71	4.78	3500023
1998-04-17	4.79	4.88	4.79	4.88	4129029
1998-04-20	4.88	5.01	4.87	4.99	2439072
1998-04-21	5.00	5.03	4.88	4.91	6450678
1998-04-22	4.95	4.95	4.82	4.82	2902054
1998-04-23	4.82	4.87	4.82	4.84	3424423
1998-04-24	4.82	4.86	4.72	4.76	2864268
1998-04-27	4.70	4.78	4.51	4.56	2892604
1998-04-28	4.61	4.65	4.42	4.48	6732787
1998-04-29	4.52	4.61	4.48	4.61	5036094
1998-04-30	4.64	4.88	4.63	4.84	5885109
1998-05-01	4.87	4.87	4.73	4.77	3392037
1998-05-04	4.79	4.84	4.69	4.73	1469920
1998-05-05	4.74	4.74	4.70	4.70	1556307
1998-05-06	4.70	4.80	4.67	4.68	4371988
1998-05-07	4.66	4.68	4.56	4.56	1519870
1998-05-08	4.53	4.64	4.53	4.64	4479975
1998-05-11	4.66	4.72	4.59	4.66	4249152
1998-05-12	4.64	4.69	4.59	4.69	3400137
1998-05-13	4.66	4.70	4.53	4.56	2389135
1998-05-14	4.52	4.68	4.52	4.60	1839766
1998-05-15	4.62	4.62	4.43	4.46	3323187
1998-05-18	4.45	4.54	4.45	4.46	2757631
1998-05-19	4.47	4.67	4.47	4.58	2818368
1998-05-20	4.60	4.60	4.44	4.44	3143677
1998-05-21	4.47	4.54	4.45	4.53	1990939
1998-05-22	4.55	4.55	4.38	4.40	1635943
1998-05-26	4.44	4.44	4.31	4.34	3431173
1998-05-27	4.33	4.41	4.23	4.40	2645595
1998-05-28	4.38	4.39	4.28	4.32	3756483
1998-05-29	4.32	4.40	4.32	4.37	2672595
1998-06-01	4.35	4.39	4.17	4.22	2286666
1998-06-02	4.29	4.32	4.24	4.29	6428052
1998-06-03	4.31	4.43	4.25	4.37	2625030
1998-06-04	4.40	4.40	4.32	4.34	2520648
1998-06-05	4.34	4.38	4.32	4.36	3230676
1998-06-08	4.33	4.50	4.33	4.44	4966596
1998-06-09	4.43	4.66	4.43	4.65	7278471
1998-06-10	4.60	4.67	4.51	4.53	3354858
1998-06-11	4.58	4.60	4.50	4.53	1395756
1998-06-12	4.51	4.56	4.39	4.49	3260367
1998-06-15	4.46	4.46	4.36	4.43	1828611
1998-06-16	4.44	4.58	4.40	4.51	4086486
1998-06-17	4.47	4.58	4.42	4.47	3766122
1998-06-18	4.44	4.51	4.42	4.43	2968803
1998-06-19	4.50	4.51	4.42	4.42	4621932
1998-06-22	4.46	4.66	4.42	4.63	1587438
1998-06-23	4.63	4.79	4.61	4.79	3605940
1998-06-24	4.77	4.97	4.75	4.97	5704524
1998-06-25	4.97	4.97	4.81	4.85	3373758
1998-06-26	4.85	4.85	4.74	4.75	1718820
1998-06-29	4.76	4.93	4.76	4.88	2441448
1998-06-30	4.85	4.90	4.69	4.72	2571039
1998-07-01	4.78	4.86	4.72	4.83	1400256
1998-07-02	4.84	4.86	4.69	4.69	1063692
1998-07-06	4.78	4.97	4.71	4.94	4567941
1998-07-07	5.00	5.00	4.88	4.93	1807920
1998-07-08	4.92	5.06	4.90	5.06	2605239
1998-07-09	5.06	5.14	4.99	5.14	3918204
1998-07-10	5.14	5.17	5.04	5.17	2440548
1998-07-13	5.17	5.25	5.12	5.25	4660632
1998-07-14	5.25	5.25	5.17	5.19	3313467
1998-07-15	5.25	5.31	5.21	5.28	2173284
1998-07-16	5.24	5.35	5.21	5.31	1947402
1998-07-17	5.36	5.44	5.29	5.42	1964502
1998-07-20	5.43	5.47	5.38	5.44	2736621
1998-07-21	5.39	5.49	5.25	5.32	3901104
1998-07-22	5.29	5.42	5.26	5.37	1620729
1998-07-23	5.40	5.40	5.15	5.15	1896111
1998-07-24	5.22	5.23	4.89	4.99	2539548
1998-07-27	5.00	5.15	4.96	5.14	3750822
1998-07-28	5.10	5.22	5.03	5.04	2497248
1998-07-29	5.08	5.22	4.92	5.04	3575340
1998-07-30	5.14	5.14	5.04	5.11	1662129
1998-07-31	5.14	5.17	4.86	4.90	1751220
1998-08-03	4.92	4.92	4.76	4.78	2317266
1998-08-04	4.78	4.78	4.64	4.69	5610033
1998-08-05	4.68	4.68	4.49	4.62	3850713
1998-08-06	4.61	4.72	4.54	4.72	2319066
1998-08-07	4.69	4.96	4.69	4.81	3102885
1998-08-10	4.88	4.88	4.72	4.72	904401
1998-08-11	4.63	4.63	4.47	4.54	2676330
1998-08-12	4.60	4.63	4.51	4.56	3077685
1998-08-13	4.50	4.61	4.47	4.58	3815613
1998-08-14	4.60	4.67	4.54	4.61	1524447
1998-08-17	4.61	4.74	4.61	4.74	3456549
1998-08-18	4.74	4.74	4.65	4.72	1889811
1998-08-19	4.72	4.92	4.67	4.92	3417858
1998-08-20	4.94	4.94	4.85	4.90	1662129
1998-08-21	4.86	4.87	4.72	4.73	4536441
1998-08-24	4.72	4.85	4.72	4.78	1393956
1998-08-25	4.81	5.11	4.76	5.11	3124485
1998-08-26	4.99	5.04	4.88	4.89	1325565
1998-08-27	4.72	4.76	4.44	4.44	5950197
1998-08-28	4.54	4.64	4.46	4.50	4418559
1998-08-31	4.56	4.61	4.33	4.33	4088286
1998-09-01	4.33	4.35	4.08	4.33	4541841
1998-09-02	4.39	4.78	4.38	4.69	11565639
1998-09-03	4.63	4.85	4.57	4.76	4476150
1998-09-04	4.79	4.83	4.71	4.83	2570139
1998-09-08	4.85	5.01	4.83	5.00	3999195
1998-09-09	4.90	4.99	4.86	4.86	1604538
1998-09-10	4.78	4.92	4.78	4.85	4665132
1998-09-11	4.85	5.10	4.81	5.10	4334868
1998-09-14	5.13	5.33	5.09	5.19	7495344
1998-09-15	5.22	5.22	5.07	5.19	3240576
1998-09-16	5.14	5.21	5.08	5.19	2564739
1998-09-17	5.07	5.15	4.83	4.92	5161878
1998-09-18	4.96	5.06	4.92	5.06	4574241
1998-09-21	4.91	5.22	4.91	5.22	2234475
1998-09-22	5.22	5.42	5.21	5.35	5009796
1998-09-23	5.36	5.36	5.28	5.35	1814220
1998-09-24	5.35	5.35	5.15	5.15	1596438
1998-09-25	5.13	5.32	5.13	5.31	1986993
1998-09-28	5.33	5.43	5.28	5.34	2694330
1998-09-29	5.29	5.35	5.10	5.24	1482147
1998-09-30	5.19	5.22	5.00	5.12	1924002
1998-10-01	5.03	5.14	4.98	5.04	3521340
1998-10-02	5.01	5.06	4.61	4.82	16717626
1998-10-05	4.80	4.86	4.54	4.54	6545943
1998-10-06	4.65	4.65	4.50	4.54	4876605
1998-10-07	4.56	4.61	4.49	4.54	4392459
1998-10-08	4.51	4.53	4.13	4.25	10487547
1998-10-09	4.35	4.50	4.19	4.47	7141680
1998-10-12	4.54	4.93	4.50	4.89	4216077
1998-10-13	4.83	4.86	4.50	4.56	4703823
1998-10-14	4.60	4.61	4.42	4.47	5274369
1998-10-15	4.45	4.96	4.40	4.95	5931306
1998-10-16	4.99	4.99	4.76	4.85	3724722
1998-10-19	4.86	5.04	4.78	5.01	5736024
1998-10-20	5.00	5.23	4.88	4.88	7185780
1998-10-21	4.99	5.08	4.92	4.99	6021288
1998-10-22	4.97	5.06	4.81	5.00	4654332
1998-10-23	4.99	5.00	4.80	4.83	3493449
1998-10-26	4.86	4.89	4.82	4.86	3945204
1998-10-27	4.88	4.93	4.86	4.92	10118583
1998-10-28	4.89	5.06	4.86	4.98	7122780
1998-10-29	4.97	5.07	4.97	5.04	4536441
1998-10-30	5.04	5.19	5.02	5.17	4355559
1998-11-02	5.22	5.25	5.11	5.22	1986093
1998-11-03	5.19	5.21	5.07	5.15	3900204
1998-11-04	5.18	5.21	5.11	5.16	4340259
1998-11-05	5.16	5.16	5.15	5.16	1041192
1998-11-06	5.16	5.32	5.14	5.26	4422150
1998-11-09	5.25	5.28	5.11	5.11	1789920
1998-11-10	5.14	5.14	5.08	5.11	2790612
1998-11-11	5.19	5.22	5.01	5.01	1410156
1998-11-12	5.04	5.07	4.90	4.95	2120184
1998-11-13	4.97	5.02	4.90	4.99	2536848
1998-11-16	4.99	5.15	4.99	5.15	3301767
1998-11-17	5.09	5.31	5.07	5.29	2238975
1998-11-18	5.22	5.32	5.14	5.19	1879011
1998-11-19	5.28	5.33	5.22	5.33	2005893
1998-11-20	5.32	5.35	5.25	5.26	1712520
1998-11-23	5.32	5.42	5.26	5.36	2491848
1998-11-24	5.33	5.37	5.11	5.13	3900204
1998-11-25	5.14	5.17	5.03	5.10	2354157
1998-11-27	5.10	5.11	5.06	5.11	1092492
1998-11-30	5.10	5.11	4.89	4.91	3784113
1998-12-01	4.92	5.24	4.88	5.24	6771816
1998-12-02	5.22	5.25	5.15	5.19	1378656
1998-12-03	5.18	5.22	5.01	5.03	2221875
1998-12-04	5.10	5.18	5.03	5.14	1917702
1998-12-07	5.17	5.17	5.10	5.14	2170584
1998-12-08	5.13	5.18	5.10	5.13	1226574
1998-12-09	5.13	5.25	5.13	5.23	2202075
1998-12-10	5.24	5.26	5.15	5.15	3203676
1998-12-11	5.14	5.17	5.04	5.10	2442348
1998-12-14	5.15	5.15	4.99	5.02	2643030
1998-12-15	5.06	5.17	5.03	5.15	3714822
1998-12-16	5.19	5.24	5.10	5.11	2711421
1998-12-17	5.15	5.17	5.09	5.17	2572839
1998-12-18	5.12	5.24	5.10	5.11	3250476
1998-12-21	5.13	5.43	5.11	5.43	5324760
1998-12-22	5.46	5.63	5.43	5.56	7788717
1998-12-23	5.63	5.69	5.53	5.66	3705822
1998-12-24	5.68	5.71	5.60	5.69	676728
1998-12-28	5.71	5.96	5.70	5.90	6444252
1998-12-29	5.92	5.92	5.79	5.81	2673630
1998-12-30	5.79	5.81	5.64	5.68	3784113
1998-12-31	5.68	5.78	5.67	5.72	8973000
1999-01-04	5.71	5.81	5.70	5.72	7128180
1999-01-05	5.74	5.79	5.70	5.79	3568140
1999-01-06	5.83	5.99	5.81	5.99	10349856
1999-01-07	5.92	6.00	5.90	6.00	2781612
1999-01-08	6.00	6.05	5.90	6.03	2860812
1999-01-11	6.01	6.04	5.61	5.70	3879504
1999-01-12	5.68	5.72	5.43	5.44	3395358
1999-01-13	5.43	5.63	5.32	5.60	5062887
1999-01-14	5.60	5.65	5.36	5.37	2881512
1999-01-15	5.32	5.60	5.31	5.57	3582540
1999-01-19	5.64	5.78	5.58	5.74	3525840
1999-01-20	5.76	5.76	5.47	5.49	2109384
1999-01-21	5.47	5.53	5.38	5.38	2256975
1999-01-22	5.42	5.42	5.11	5.15	7840008
1999-01-25	5.26	5.26	5.07	5.12	5027796
1999-01-26	5.11	5.25	5.04	5.24	8331363
1999-01-27	5.28	5.42	5.25	5.32	3356658
1999-01-28	5.44	5.72	5.38	5.70	2806812
1999-01-29	5.71	5.75	5.38	5.44	3092985
1999-02-01	5.49	5.49	5.39	5.44	4128786
1999-02-02	5.46	5.46	5.17	5.17	3216276
1999-02-03	5.17	5.39	5.15	5.26	4220568
1999-02-04	5.31	5.32	5.00	5.00	2172384
1999-02-05	5.06	5.21	5.03	5.13	4288068
1999-02-08	5.17	5.26	5.11	5.21	6583734
1999-02-09	5.18	5.24	5.06	5.06	6134688
1999-02-10	5.10	5.17	5.04	5.09	3290967
1999-02-11	5.10	5.37	5.03	5.37	3420549
1999-02-12	5.24	5.32	5.07	5.10	5035896
1999-02-16	5.15	5.21	5.09	5.15	4570641
1999-02-17	5.18	5.18	5.01	5.04	4331268
1999-02-18	5.07	5.15	5.04	5.10	2632230
1999-02-19	5.13	5.25	5.08	5.22	3866004
1999-02-22	5.19	5.43	5.17	5.43	3496149
1999-02-23	5.42	5.43	5.14	5.17	5265369
1999-02-24	5.19	5.24	5.10	5.11	4580532
1999-02-25	5.11	5.32	5.11	5.22	5384160
1999-02-26	5.25	5.25	5.18	5.22	2924703
1999-03-01	5.22	5.42	5.19	5.42	5956497
1999-03-02	5.38	5.55	5.38	5.52	5343660
1999-03-03	5.53	5.54	5.47	5.47	2616939
1999-03-04	5.49	5.58	5.36	5.53	3275667
1999-03-05	5.56	5.56	5.38	5.49	2721321
1999-03-08	5.51	5.70	5.47	5.67	6590934
1999-03-09	5.67	5.82	5.56	5.56	6833016
1999-03-10	5.54	5.63	5.50	5.60	3270267
1999-03-11	5.67	5.89	5.63	5.83	4908105
1999-03-12	5.83	5.83	5.74	5.78	3167676
1999-03-15	5.82	5.97	5.78	5.97	3236076
1999-03-16	5.96	6.04	5.92	5.95	2054493
1999-03-17	5.90	6.03	5.85	5.97	1338165
1999-03-18	5.90	6.26	5.90	6.26	3740922
1999-03-19	6.15	6.24	5.92	5.92	7932708
1999-03-22	5.95	5.95	5.61	5.70	3699531
1999-03-23	5.64	5.68	5.56	5.63	3727422
1999-03-24	5.63	5.83	5.61	5.83	3506040
1999-03-25	5.83	5.93	5.82	5.85	8937900
1999-03-26	5.82	6.00	5.76	5.90	4066686
1999-03-29	5.89	6.11	5.88	6.11	5155578
1999-03-30	6.10	6.15	6.03	6.11	4309668
1999-03-31	6.11	6.15	5.93	5.96	7118280
1999-04-01	5.97	6.00	5.92	5.96	4006395
1999-04-05	5.99	6.13	5.95	6.10	6209379
1999-04-06	6.10	6.17	5.94	5.96	6054588
1999-04-07	5.96	6.01	5.72	5.78	6158079
1999-04-08	5.82	5.82	5.61	5.71	5946597
1999-04-09	5.67	5.85	5.67	5.81	3191976
1999-04-12	5.82	5.85	5.74	5.78	3893004
1999-04-13	5.79	5.85	5.74	5.81	3934404
1999-04-14	5.82	5.84	5.70	5.78	8223372
1999-04-15	5.75	5.80	5.69	5.78	6064488
1999-04-16	5.86	6.07	5.81	5.85	7507044
1999-04-19	5.92	6.10	5.83	5.83	5246469
1999-04-20	5.85	5.88	5.61	5.74	8445654
1999-04-21	5.74	5.89	5.64	5.89	4748823
1999-04-22	5.89	6.10	5.86	6.07	5788215
1999-04-23	6.08	6.11	5.95	6.06	2943603
1999-04-26	6.06	6.33	6.00	6.14	5463351
1999-04-27	6.18	6.36	6.09	6.28	5181678
1999-04-28	6.24	6.60	6.17	6.33	5031396
1999-04-29	6.31	6.63	6.26	6.63	7249671
1999-04-30	6.64	6.75	6.41	6.51	9538146
1999-05-03	6.67	6.77	6.42	6.65	4663566
1999-05-04	6.65	6.77	6.54	6.58	3156444
1999-05-05	6.65	6.65	6.40	6.49	3146244
1999-05-06	6.56	6.79	6.38	6.42	4919754
1999-05-07	6.43	6.67	6.43	6.67	2297280
1999-05-10	6.63	6.69	6.54	6.67	2185692
1999-05-11	6.63	6.67	6.44	6.54	3125844
1999-05-12	6.54	6.63	6.42	6.59	4122990
1999-05-13	6.60	6.65	6.35	6.35	4797360
1999-05-14	6.38	6.38	6.04	6.13	9049344
1999-05-17	6.13	6.44	6.04	6.42	2395080
1999-05-18	6.44	6.44	6.15	6.21	1330128
1999-05-19	6.28	6.42	6.19	6.35	2779656
1999-05-20	6.33	6.42	6.06	6.06	5090742
1999-05-21	6.25	6.38	6.06	6.15	2023098
1999-05-24	6.16	6.25	6.13	6.25	2006898
1999-05-25	6.25	6.41	6.15	6.35	2471874
1999-05-26	6.33	6.38	6.13	6.38	4018596
1999-05-27	6.38	6.42	6.16	6.35	1859904
1999-05-28	6.35	6.57	6.19	6.25	3339432
1999-06-01	6.23	6.33	6.13	6.16	2337480
1999-06-02	6.17	6.47	6.08	6.45	3434226
1999-06-03	6.45	6.48	6.17	6.29	2927250
1999-06-04	6.35	6.58	6.34	6.57	2188092
1999-06-07	6.58	6.58	6.40	6.57	2027298
1999-06-08	6.55	6.56	6.25	6.25	6412476
1999-06-09	6.27	6.38	6.01	6.05	3567420
1999-06-10	6.08	6.08	5.69	5.76	5196336
1999-06-11	5.85	5.95	5.70	5.82	2980650
1999-06-14	5.82	5.85	5.16	5.49	7298634
1999-06-15	5.58	5.60	5.42	5.56	5436324
1999-06-16	5.58	5.92	5.58	5.90	3142044
1999-06-17	5.88	5.90	5.73	5.84	3937602
1999-06-18	5.60	6.02	5.58	5.99	5549124
1999-06-21	6.01	6.08	5.92	6.06	2165292
1999-06-22	6.06	6.06	5.73	5.73	2425680
1999-06-23	5.67	5.92	5.67	5.92	3421626
1999-06-24	5.91	5.92	5.63	5.70	4141590
1999-06-25	5.73	5.92	5.63	5.66	3322032
1999-06-28	5.71	6.00	5.67	5.98	3685614
1999-06-29	5.99	6.00	5.71	5.72	3292032
1999-06-30	5.70	5.75	5.08	5.22	9101544
1999-07-01	5.52	5.71	5.47	5.60	9939702
1999-07-02	5.60	5.67	5.33	5.46	6871452
1999-07-06	5.50	5.50	5.22	5.24	12379776
1999-07-07	5.27	5.35	5.25	5.25	6892452
1999-07-08	5.29	5.33	4.96	5.01	9053544
1999-07-09	5.24	5.25	5.06	5.17	25576716
1999-07-12	5.25	5.35	5.22	5.28	16709760
1999-07-13	5.27	5.52	5.25	5.50	12072594
1999-07-14	5.52	5.69	5.52	5.64	8337780
1999-07-15	5.65	5.71	5.50	5.69	4280184
1999-07-16	5.86	5.96	5.54	5.56	5294136
1999-07-19	5.55	5.63	5.38	5.38	2073492
1999-07-20	5.45	5.48	5.15	5.15	7942404
1999-07-21	5.38	5.41	5.15	5.18	6047694
1999-07-22	5.19	5.26	4.98	5.05	7562616
1999-07-23	5.31	5.57	5.16	5.17	10115496
1999-07-26	5.29	5.29	5.04	5.15	6618264
1999-07-27	5.23	5.44	5.15	5.33	7441428
1999-07-28	5.31	5.31	5.19	5.24	4705560
1999-07-29	5.23	5.24	5.02	5.03	10836660
1999-07-30	5.08	5.08	4.96	4.97	8709762
1999-08-02	5.00	5.04	4.94	4.97	4781160
1999-08-03	4.96	4.99	4.74	4.74	6548670
1999-08-04	4.83	4.85	4.56	4.57	3916602
1999-08-05	4.59	5.00	4.57	4.98	7525422
1999-08-06	4.91	5.06	4.63	4.69	6980052
1999-08-09	4.71	4.71	4.54	4.54	6213288
1999-08-10	4.67	4.75	4.58	4.68	12544770
1999-08-11	4.71	4.81	4.65	4.74	5923500
1999-08-12	4.75	4.77	4.65	4.71	5975700
1999-08-13	4.71	5.04	4.71	5.02	6436476
1999-08-16	5.02	5.03	4.83	4.83	2484474
1999-08-17	4.92	4.94	4.79	4.94	5347530
1999-08-18	4.90	5.03	4.73	4.80	2938050
1999-08-19	4.80	4.80	4.67	4.75	4368978
1999-08-20	4.82	4.82	4.71	4.77	3647814
1999-08-23	4.77	4.99	4.75	4.98	2902056
1999-08-24	4.98	5.33	4.94	5.09	6739464
1999-08-25	5.13	5.30	5.08	5.21	5271336
1999-08-26	5.19	5.19	4.92	4.92	2794656
1999-08-27	4.99	5.08	4.85	4.94	2363280
1999-08-30	4.98	4.98	4.79	4.90	2134092
1999-08-31	4.90	5.19	4.88	5.14	5160936
1999-09-01	5.10	5.19	5.04	5.17	5713512
1999-09-02	5.15	5.40	5.10	5.24	5480724
1999-09-03	5.26	5.50	5.26	5.50	3694614
1999-09-07	5.49	5.50	5.21	5.23	2762856
1999-09-08	5.27	5.27	5.10	5.17	3184638
1999-09-09	5.25	5.46	5.16	5.40	3428226
1999-09-10	5.46	5.53	5.36	5.50	5070948
1999-09-13	5.48	5.48	5.21	5.21	3214038
1999-09-14	5.25	5.50	5.22	5.49	4827960
1999-09-15	5.48	5.52	5.29	5.34	4218984
1999-09-16	5.35	5.35	5.10	5.10	3017844
1999-09-17	5.23	5.35	5.15	5.34	5923500
1999-09-20	5.34	5.35	5.06	5.14	1934904
1999-09-21	5.11	5.23	5.02	5.03	3972996
1999-09-22	5.06	5.29	4.99	5.28	3422226
1999-09-23	5.31	5.33	5.00	5.02	3310632
1999-09-24	5.03	5.35	5.02	5.18	3682014
1999-09-27	5.20	5.36	5.17	5.33	4311984
1999-09-28	5.30	5.46	5.25	5.34	4211184
1999-09-29	5.31	5.33	5.17	5.19	2254086
1999-09-30	5.19	5.46	5.16	5.42	6570270
1999-10-01	5.33	5.41	5.17	5.23	4277784
1999-10-04	5.27	5.29	5.17	5.20	4936548
1999-10-05	5.15	5.17	4.64	4.72	15180438
1999-10-06	4.79	4.90	4.48	4.51	12743964
1999-10-07	4.56	4.66	4.21	4.47	15611820
1999-10-08	4.51	4.51	4.35	4.38	5691912
1999-10-11	4.36	4.70	4.29	4.69	8060592
1999-10-12	4.69	4.69	4.44	4.47	5938500
1999-10-13	4.48	4.50	4.27	4.28	5627118
1999-10-14	4.35	4.57	4.35	4.44	6152688
1999-10-15	4.38	4.58	4.21	4.34	6478476
1999-10-18	4.33	4.35	4.02	4.13	4409178
1999-10-19	4.39	4.88	4.33	4.79	11958600
1999-10-20	4.83	5.25	4.81	5.23	7880604
1999-10-21	5.10	5.10	4.89	4.97	5840106
1999-10-22	5.02	5.15	5.00	5.04	7218240
1999-10-25	5.03	5.08	4.96	5.00	4574172
1999-10-26	5.00	5.17	4.94	4.96	3418626
1999-10-27	4.99	4.99	4.82	4.82	2475474
1999-10-28	4.90	5.10	4.85	5.04	4185990
1999-10-29	5.09	5.42	5.08	5.33	3173838
1999-11-01	5.34	5.34	5.13	5.16	3157044
1999-11-02	5.19	5.21	5.02	5.17	4962948
1999-11-03	5.20	5.25	5.10	5.19	4229784
1999-11-04	5.23	5.29	5.17	5.25	5922300
1999-11-05	5.27	5.47	5.26	5.38	5623518
1999-11-08	5.50	5.82	5.49	5.79	8016798
1999-11-09	5.83	5.96	5.72	5.91	8301780
1999-11-10	5.94	5.94	5.50	5.68	7480422
1999-11-11	5.70	5.83	5.65	5.68	7796610
1999-11-12	5.74	5.77	5.67	5.71	5504124
1999-11-15	5.70	5.83	5.70	5.77	2041092
1999-11-16	5.71	6.02	5.70	5.98	3555420
1999-11-17	5.98	6.03	5.58	5.63	8147592
1999-11-18	5.69	5.99	5.65	5.97	3491220
1999-11-19	6.03	6.06	5.86	6.05	2994450
1999-11-22	6.03	6.03	5.82	5.97	2534868
1999-11-23	5.97	6.08	5.85	5.91	3367632
1999-11-24	5.93	6.15	5.88	6.06	3244632
1999-11-26	6.01	6.07	5.91	5.96	1225140
1999-11-29	5.96	6.00	5.81	5.83	3059244
1999-11-30	5.85	6.09	5.83	5.92	5951700
1999-12-01	5.92	5.99	5.83	5.94	3812808
1999-12-02	5.91	6.04	5.90	6.04	3726408
1999-12-03	6.04	6.23	6.04	6.17	4855554
1999-12-06	6.16	6.21	6.00	6.08	5424924
1999-12-07	6.06	6.19	5.96	6.06	3494820
1999-12-08	5.96	6.21	5.92	5.97	3709014
1999-12-09	6.03	6.05	5.79	5.91	3764808
1999-12-10	5.94	6.04	5.86	5.98	2186292
1999-12-13	5.96	6.13	5.88	6.13	2332080
1999-12-14	6.13	6.13	5.92	5.93	1955304
1999-12-15	5.92	6.10	5.83	6.08	4439178
1999-12-16	6.05	6.38	6.00	6.35	5897700
1999-12-17	6.71	6.71	6.23	6.25	10225884
1999-12-20	6.31	6.50	6.25	6.47	6272088
1999-12-21	6.47	6.48	6.06	6.35	7302834
1999-12-22	6.31	6.58	6.31	6.41	5896500
1999-12-23	6.49	6.69	6.44	6.53	4530972
1999-12-27	6.50	6.58	6.48	6.52	5165136
1999-12-28	6.51	6.56	6.42	6.46	1823304
1999-12-29	6.43	6.44	6.32	6.44	1582716
1999-12-30	6.48	6.54	6.29	6.44	3662214
1999-12-31	6.46	6.46	6.33	6.39	1921704
2000-01-03	6.36	6.39	6.17	6.35	4727760
2000-01-04	6.23	6.38	5.83	5.92	5571918
2000-01-05	5.92	6.40	5.90	6.33	5250336
2000-01-06	6.25	6.32	6.02	6.13	4111596
2000-01-07	6.10	6.40	6.02	6.36	3436026
2000-01-10	6.34	6.42	6.23	6.34	4317384
2000-01-11	6.24	6.29	5.65	5.69	5001348
2000-01-12	5.71	5.98	5.71	5.94	5349330
2000-01-13	5.98	6.35	5.98	6.33	4538172
2000-01-14	6.38	6.38	6.04	6.07	7019046
2000-01-18	6.00	6.06	5.90	6.00	5345130
2000-01-19	6.06	6.17	6.00	6.14	5064348
2000-01-20	6.08	6.20	6.04	6.13	5478324
2000-01-21	6.17	6.18	5.92	5.95	9739308
2000-01-24	5.96	6.00	5.61	5.67	8082792
2000-01-25	5.69	6.00	5.60	5.95	16413978
2000-01-26	6.03	6.04	5.81	5.84	4674366
2000-01-27	5.85	5.90	5.76	5.80	3191838
2000-01-28	5.79	5.80	5.44	5.46	5466924
2000-01-31	5.48	5.81	5.46	5.66	6261288
2000-02-01	5.67	5.73	5.52	5.73	4817160
2000-02-02	5.73	6.27	5.71	6.06	6899052
2000-02-03	6.11	6.21	5.94	6.01	6731064
2000-02-04	6.02	6.08	5.82	5.82	4045596
2000-02-07	5.85	5.88	5.80	5.84	3231438
2000-02-08	5.90	6.04	5.88	6.02	5332530
2000-02-09	6.00	6.04	5.79	5.83	4369578
2000-02-10	5.90	6.03	5.79	6.03	3734208
2000-02-11	6.03	6.10	5.56	5.67	4976748
2000-02-14	5.70	5.75	5.60	5.66	3025044
2000-02-15	5.65	5.67	5.40	5.51	5024748
2000-02-16	5.48	5.59	5.17	5.33	5890500
2000-02-17	5.34	5.42	5.03	5.04	8635368
2000-02-18	5.01	5.01	4.05	4.55	33999696
2000-02-22	4.56	5.02	4.55	4.66	12377376
2000-02-23	4.63	4.73	4.48	4.73	9027744
2000-02-24	4.77	4.77	4.48	4.67	9739308
2000-02-25	4.68	4.72	4.63	4.69	13706916
2000-02-28	4.63	4.65	4.33	4.48	13507722
2000-02-29	4.54	4.61	4.49	4.54	11926200
2000-03-01	4.54	4.60	4.48	4.58	5245536
2000-03-02	4.56	4.56	4.35	4.43	4890354
2000-03-03	4.44	4.61	4.40	4.57	7990398
2000-03-06	4.59	4.59	4.42	4.43	8428980
2000-03-07	4.42	4.53	4.42	4.50	12683364
2000-03-08	4.50	5.00	4.50	4.82	10781460
2000-03-09	4.83	5.36	4.75	5.35	10399878
2000-03-10	5.34	5.73	5.34	5.69	10162290
2000-03-13	5.42	5.47	5.29	5.31	9006144
2000-03-14	5.28	5.54	5.28	5.35	6333882
2000-03-15	5.34	5.48	5.27	5.42	9026544
2000-03-16	5.44	5.83	5.43	5.61	9361932
2000-03-17	5.48	5.65	5.31	5.34	11786412
2000-03-20	5.35	5.55	5.34	5.50	5651712
2000-03-21	5.49	5.93	5.48	5.92	8877756
2000-03-22	5.92	6.02	5.83	5.92	5655312
2000-03-23	5.89	6.19	5.83	6.01	9289332
2000-03-24	6.08	6.13	5.88	6.03	12704964
2000-03-27	5.98	6.23	5.98	6.18	4114596
2000-03-28	6.08	6.22	6.06	6.07	7125240
2000-03-29	6.10	6.17	5.97	6.06	3595020
2000-03-30	6.02	6.19	5.92	5.96	5736312
2000-03-31	6.03	6.29	5.71	6.20	9603720
2000-04-03	6.20	6.35	6.19	6.31	7821804
2000-04-04	6.28	6.40	6.04	6.21	6727464
2000-04-05	6.14	6.15	5.65	5.79	6365676
2000-04-06	5.81	6.29	5.75	6.14	8056392
2000-04-07	6.19	6.19	6.10	6.16	6566070
2000-04-10	6.19	6.21	5.93	6.01	4485972
2000-04-11	5.88	6.25	5.83	5.96	5102742
2000-04-12	5.93	6.54	5.92	6.29	8929950
2000-04-13	6.35	6.69	6.21	6.22	12558570
2000-04-14	6.17	6.19	5.69	5.69	8700762
2000-04-17	5.62	6.21	5.61	5.96	8976150
2000-04-18	5.90	6.04	5.83	5.99	7620216
2000-04-19	5.96	6.08	5.79	5.90	4251984
2000-04-20	6.09	6.31	5.96	6.19	5181936
2000-04-24	6.13	6.21	5.98	6.19	3800208
2000-04-25	6.38	7.00	6.38	7.00	16118196
2000-04-26	6.99	7.56	6.96	7.10	18530070
2000-04-27	6.89	7.75	6.81	7.67	14429880
2000-04-28	7.66	7.68	7.29	7.66	13372128
2000-05-01	7.71	7.80	7.40	7.71	10017696
2000-05-02	7.66	7.73	7.50	7.52	8934150
2000-05-03	7.50	7.52	6.92	7.13	7917804
2000-05-04	7.09	7.65	7.08	7.51	7104240
2000-05-05	7.44	7.80	7.33	7.68	10853454
2000-05-08	7.54	7.58	7.29	7.30	3980196
2000-05-09	7.32	7.42	7.07	7.40	4787760
2000-05-10	7.33	7.33	7.00	7.01	4379778
2000-05-11	7.10	7.28	7.00	7.27	5479524
2000-05-12	7.29	7.56	7.17	7.32	7227840
2000-05-15	7.31	7.52	7.17	7.51	5417124
2000-05-16	7.52	7.70	7.52	7.64	8815956
2000-05-17	7.50	7.54	7.35	7.48	3907002
2000-05-18	7.53	7.59	7.01	7.01	4710360
2000-05-19	6.85	7.06	6.75	6.78	2723862
2000-05-22	6.81	7.01	6.33	6.98	6572670
2000-05-23	7.01	7.16	6.56	6.56	3371232
2000-05-24	6.56	7.46	6.45	7.46	7922604
2000-05-25	7.48	7.54	6.92	6.97	7274634
2000-05-26	6.98	7.20	6.93	7.09	4958748
2000-05-30	7.19	7.83	7.17	7.71	8021598
2000-05-31	7.66	8.10	7.65	7.79	8256786
2000-06-01	7.79	8.10	7.67	7.94	4398378
2000-06-02	8.02	8.08	7.86	7.90	5913300
2000-06-05	7.83	8.08	7.81	7.97	5673912
2000-06-06	7.88	7.96	7.60	7.64	4253184
2000-06-07	7.61	8.15	7.48	8.14	7803204
2000-06-08	8.09	8.14	7.84	7.91	5100342
2000-06-09	7.94	8.02	7.83	7.92	3039444
2000-06-12	7.83	7.84	7.55	7.66	2170692
2000-06-13	7.63	8.01	7.56	7.99	3566820
2000-06-14	7.98	8.01	7.69	7.72	3259032
2000-06-15	7.74	8.18	7.51	8.18	5475924
2000-06-16	8.31	8.40	7.88	8.06	11241036
2000-06-19	8.06	8.25	7.75	8.23	3336432
2000-06-20	8.22	8.25	7.94	8.07	3329232
2000-06-21	8.01	8.03	7.56	7.82	5571318
2000-06-22	7.84	7.88	7.54	7.56	4629966
2000-06-23	7.57	7.57	7.17	7.22	5177736
2000-06-26	7.31	7.41	6.97	7.41	4843554
2000-06-27	7.40	7.46	7.23	7.29	5207136
2000-06-28	7.42	7.75	7.35	7.74	2408880
2000-06-29	7.65	8.05	7.58	7.65	5679912
2000-06-30	7.69	7.81	7.17	7.21	5339130
2000-07-03	7.33	7.75	7.25	7.49	1525722
2000-07-05	7.49	7.56	7.11	7.13	3320832
2000-07-06	7.22	7.88	7.20	7.72	4903554
2000-07-07	7.78	7.85	7.58	7.63	3691014
2000-07-10	7.66	7.67	7.42	7.56	2137092
2000-07-11	7.54	8.06	7.54	7.98	4503972
2000-07-12	7.98	8.02	7.76	7.84	2085492
2000-07-13	7.79	7.81	7.49	7.50	3271032
2000-07-14	7.56	7.77	7.33	7.74	5222736
2000-07-17	7.69	7.90	7.63	7.76	2014698
2000-07-18	7.83	7.88	7.60	7.67	2990850
2000-07-19	7.77	8.10	7.74	8.00	6005700
2000-07-20	7.99	8.23	7.98	8.21	4626966
2000-07-21	8.25	8.34	8.10	8.13	3550620
2000-07-24	8.10	8.27	7.92	8.00	3038244
2000-07-25	7.98	8.77	7.77	8.75	9580320
2000-07-26	8.70	8.75	8.42	8.67	7830204
2000-07-27	8.68	8.82	8.42	8.60	6921252
2000-07-28	8.57	8.63	8.32	8.35	4500372
2000-07-31	8.44	9.50	8.43	9.30	12367776
2000-08-01	9.21	9.42	8.85	8.98	8303580
2000-08-02	9.00	9.29	8.75	9.23	9156144
2000-08-03	9.13	9.21	9.03	9.19	7090440
2000-08-04	9.10	9.49	8.94	9.18	6800658
2000-08-07	9.16	9.18	8.89	8.97	5002548
2000-08-08	8.94	9.00	8.64	8.72	4145190
2000-08-09	8.83	8.83	8.42	8.52	4971348
2000-08-10	8.54	8.93	8.38	8.70	4684560
2000-08-11	8.70	8.96	8.50	8.90	6718464
2000-08-14	8.96	9.25	8.89	9.23	5733912
2000-08-15	9.20	9.21	8.77	8.83	3448026
2000-08-16	8.90	9.04	8.77	8.90	5830506
2000-08-17	8.90	9.17	8.79	9.12	4184790
2000-08-18	8.94	9.17	8.83	9.00	2977650
2000-08-21	9.00	9.25	8.96	9.16	7323228
2000-08-22	9.20	9.33	8.96	8.99	3904002
2000-08-23	8.96	8.97	8.71	8.75	6308082
2000-08-24	8.74	8.88	8.65	8.71	6043494
2000-08-25	8.71	8.71	8.28	8.41	6824058
2000-08-28	8.40	8.74	8.31	8.54	6096294
2000-08-29	8.55	8.74	8.33	8.74	4517172
2000-08-30	8.69	9.03	8.58	9.03	3963396
2000-08-31	8.94	9.13	8.92	9.03	2637468
2000-09-01	9.14	9.17	8.67	8.94	4988748
2000-09-05	8.98	9.02	8.69	8.99	5063748
2000-09-06	9.00	9.12	8.77	8.91	2970450
2000-09-07	8.94	9.18	8.92	9.17	2122692
2000-09-08	8.83	9.30	8.83	8.98	5935500
2000-09-11	8.93	9.22	8.88	8.97	3682614
2000-09-12	8.95	9.23	8.95	9.07	4019196
2000-09-13	9.04	9.67	9.00	9.28	5104542
2000-09-14	9.27	9.40	8.91	9.15	6231888
2000-09-15	9.15	9.38	9.10	9.32	8248386
2000-09-18	9.35	9.41	8.74	9.06	3658014
2000-09-19	9.12	9.38	9.06	9.12	3675414
2000-09-20	9.16	9.40	9.09	9.18	5211936
2000-09-21	9.22	9.70	9.10	9.56	4950348
2000-09-22	9.55	10.16	9.55	10.09	10713060
2000-09-25	10.23	10.33	10.08	10.10	9557520
2000-09-26	10.10	10.15	9.77	9.85	5625318
2000-09-27	9.84	10.21	9.56	10.18	12068994
2000-09-28	10.24	10.69	9.33	10.35	13385928
2000-09-29	10.33	10.33	9.96	9.98	8533368
2000-10-02	10.02	10.02	9.53	9.67	5020548
2000-10-03	9.76	9.90	9.30	9.38	3840408
2000-10-04	9.33	9.81	9.30	9.46	5795712
2000-10-05	9.45	10.30	9.38	10.09	9638520
2000-10-06	10.12	10.29	9.59	9.63	5050548
2000-10-09	9.63	10.21	9.58	10.13	4466172
2000-10-10	10.21	10.25	9.58	9.65	4989948
2000-10-11	9.53	10.00	9.39	9.46	6097494
2000-10-12	9.33	9.88	9.08	9.20	6203088
2000-10-13	9.26	9.67	9.17	9.63	3889602
2000-10-16	9.54	9.69	9.31	9.59	2596068
2000-10-17	9.75	9.92	9.37	9.47	6464076
2000-10-18	9.47	9.83	9.16	9.55	4007796
2000-10-19	9.76	10.06	9.46	10.06	5326530
2000-10-20	10.04	10.44	10.00	10.16	5078748
2000-10-23	10.09	10.12	9.48	9.64	4406178
2000-10-24	8.67	8.67	7.29	7.76	66920052
2000-10-25	7.75	8.15	7.67	8.11	14648268
2000-10-26	8.17	8.45	8.13	8.42	13513722
2000-10-27	8.35	8.52	8.00	8.17	4889154
2000-10-30	8.00	8.46	7.96	8.38	5122542
2000-10-31	8.38	8.78	8.33	8.74	9417126
2000-11-01	8.74	8.75	8.60	8.73	8295780
2000-11-02	8.70	8.81	8.60	8.68	5190336
2000-11-03	8.71	8.71	8.31	8.35	2447274
2000-11-06	8.41	8.46	7.89	8.00	8344980
2000-11-07	8.07	8.75	7.95	8.72	4816560
2000-11-08	8.58	8.59	8.09	8.11	3149244
2000-11-09	8.07	8.39	7.97	8.33	2410080
2000-11-10	8.21	8.52	8.03	8.04	3443226
2000-11-13	7.99	8.50	7.58	8.15	8866356
2000-11-14	8.23	8.46	7.95	8.43	4548972
2000-11-15	8.38	8.42	8.18	8.33	4909554
2000-11-16	8.33	8.50	8.17	8.18	2932650
2000-11-17	8.18	8.40	7.92	8.27	4013796
2000-11-20	8.25	8.33	7.94	8.28	6096294
2000-11-21	8.32	8.40	8.20	8.32	5991300
2000-11-22	8.26	8.32	7.92	7.93	6341082
2000-11-24	7.92	8.25	7.92	8.25	1437528
2000-11-27	8.33	8.41	8.21	8.34	4070196
2000-11-28	8.17	8.48	8.15	8.19	5024748
2000-11-29	8.20	8.79	8.15	8.71	7072446
2000-11-30	8.54	9.32	8.52	9.31	17003148
2000-12-01	9.48	9.56	9.13	9.21	6489876
2000-12-04	9.17	9.55	8.79	9.38	6144288
2000-12-05	9.45	9.75	9.01	9.52	6307482
2000-12-06	9.52	9.53	9.33	9.45	6305082
2000-12-07	9.53	10.00	9.44	9.87	6093294
2000-12-08	9.95	9.96	8.77	9.35	19020246
2000-12-11	9.38	9.41	8.27	8.65	14038098
2000-12-12	8.60	8.89	8.41	8.58	8898756
2000-12-13	8.51	8.74	8.46	8.53	7505622
2000-12-14	8.51	8.78	8.47	8.51	8401980
2000-12-15	8.42	8.87	8.13	8.56	14656668
2000-12-18	8.67	8.71	8.16	8.19	7812204
2000-12-19	8.23	8.58	7.90	7.93	7445628
2000-12-20	7.76	7.96	7.24	7.25	9459726
2000-12-21	7.44	8.01	7.42	7.61	7943604
2000-12-22	7.80	8.24	7.65	8.00	5775312
2000-12-26	8.05	8.25	7.97	8.13	2384280
2000-12-27	8.13	8.44	7.85	8.22	4641366
2000-12-28	8.21	8.42	8.02	8.41	4018596
2000-12-29	8.42	8.43	7.81	7.91	4854954
2001-01-02	7.98	7.98	7.27	7.40	6212688
2001-01-03	7.31	8.30	7.29	7.81	9235338
2001-01-04	7.63	8.06	7.56	7.75	5676312
2001-01-05	7.71	7.82	7.58	7.67	6560070
2001-01-08	7.73	8.19	7.67	8.14	5033148
2001-01-09	8.16	8.49	8.13	8.32	5962500
2001-01-10	8.19	8.44	7.75	8.39	5513724
2001-01-11	8.35	8.46	8.08	8.17	3718614
2001-01-12	8.13	8.24	7.79	7.96	6963852
2001-01-16	7.83	7.92	7.64	7.70	4066596
2001-01-17	7.78	8.04	7.75	8.00	7786410
2001-01-18	7.96	8.21	7.71	8.16	4959948
2001-01-19	8.21	8.23	7.65	7.77	6442476
2001-01-22	7.73	7.88	7.50	7.77	7940004
2001-01-23	7.68	8.73	7.65	8.70	11669412
2001-01-24	8.54	8.74	8.29	8.67	9187338
2001-01-25	8.63	8.81	8.38	8.43	3477426
2001-01-26	8.40	8.80	8.38	8.63	2233686
2001-01-29	8.52	9.06	8.46	9.05	3318432
2001-01-30	8.93	8.93	8.58	8.80	2507274
2001-01-31	8.77	8.91	8.37	8.64	3449826
2001-02-01	8.46	8.87	8.38	8.71	3496020
2001-02-02	8.71	8.82	8.47	8.47	2445474
2001-02-05	8.46	8.78	8.46	8.71	2165892
2001-02-06	8.68	9.12	8.67	8.96	3990996
2001-02-07	8.97	9.10	8.80	8.99	4211784
2001-02-08	9.05	9.15	8.83	8.88	4352184
2001-02-09	8.85	9.07	8.84	8.92	3704814
2001-02-12	8.98	9.33	8.97	9.07	3311232
2001-02-13	8.96	9.38	8.85	8.85	3108444
2001-02-14	8.84	9.27	8.77	9.26	7428228
2001-02-15	9.25	9.40	9.10	9.28	9211338
2001-02-16	9.05	9.33	9.01	9.29	4353984
2001-02-20	9.33	9.55	9.29	9.50	5469924
2001-02-21	9.53	9.68	9.07	9.15	7959204
2001-02-22	9.22	9.25	8.77	8.83	10907454
2001-02-23	8.91	9.00	8.54	9.00	7938804
2001-02-26	8.99	9.17	8.67	8.75	8023998
2001-02-27	8.74	8.88	8.46	8.52	7442028
2001-02-28	8.57	8.57	8.10	8.25	11070648
2001-03-01	8.25	8.25	8.08	8.17	8525568
2001-03-02	8.19	8.25	7.92	7.92	6320082
2001-03-05	7.94	8.25	7.92	8.19	7331628
2001-03-06	8.27	8.38	7.95	8.08	4716960
2001-03-07	8.17	8.29	8.02	8.20	4885554
2001-03-08	8.22	8.23	8.10	8.11	2911056
2001-03-09	8.17	8.17	7.83	7.98	2540868
2001-03-12	7.92	8.03	7.50	7.52	3748008
2001-03-13	7.66	7.99	7.56	7.76	7538622
2001-03-14	7.71	8.04	7.54	7.81	3608220
2001-03-15	7.86	8.02	7.84	7.92	3614220
2001-03-16	7.83	7.86	7.30	7.54	8564568
2001-03-19	7.57	8.03	7.49	8.00	5328330
2001-03-20	8.03	8.30	7.71	7.77	5856306
2001-03-21	7.73	8.00	7.52	7.70	5567118
2001-03-22	7.67	8.08	7.67	7.90	6473676
2001-03-23	7.97	8.10	7.71	7.93	6327282
2001-03-26	8.00	8.17	7.77	7.91	4331184
2001-03-27	7.90	8.23	7.79	8.15	4915554
2001-03-28	8.29	8.41	8.09	8.15	24304182
2001-03-29	8.11	8.24	8.03	8.20	15920202
2001-03-30	8.29	8.29	7.38	7.46	134501280
2001-04-02	7.71	7.94	7.63	7.88	23043648
2001-04-03	7.77	7.78	7.53	7.57	11225436
2001-04-04	7.59	8.04	7.54	7.64	27640614
2001-04-05	7.82	8.13	7.72	8.06	12878352
2001-04-06	7.94	8.02	7.71	7.99	7825404
2001-04-09	8.02	8.18	7.97	8.17	4268184
2001-04-10	8.21	8.35	8.20	8.33	7098840
2001-04-11	8.38	8.38	7.80	7.95	9591120
2001-04-12	7.88	8.08	7.78	8.03	6151488
2001-04-16	8.04	8.12	7.76	7.88	5538324
2001-04-17	7.83	8.16	7.83	8.10	6949452
2001-04-18	8.19	8.82	8.17	8.51	8161992
2001-04-19	8.54	8.56	8.25	8.38	7516422
2001-04-20	8.30	8.44	8.10	8.43	5612718
2001-04-23	8.45	8.57	8.41	8.45	4958148
2001-04-24	8.51	8.79	8.39	8.40	5363130
2001-04-25	8.42	9.14	8.42	9.05	9113544
2001-04-26	9.06	9.08	8.75	8.87	5154942
2001-04-27	8.90	9.02	8.81	8.88	3448026
2001-04-30	8.99	9.45	8.93	9.22	7266834
2001-05-01	9.10	9.10	8.81	9.07	7691016
2001-05-02	9.12	9.21	8.59	8.67	8196192
2001-05-03	8.63	8.77	8.56	8.64	4546572
2001-05-04	8.56	8.92	8.42	8.83	4123590
2001-05-07	8.75	8.92	8.67	8.81	6810258
2001-05-08	8.88	8.89	8.64	8.80	4781160
2001-05-09	8.77	8.88	8.65	8.68	3856008
2001-05-10	8.67	8.85	8.54	8.67	4618566
2001-05-11	8.61	8.77	8.60	8.70	4158390
2001-05-14	8.66	8.85	8.63	8.70	3024444
2001-05-15	8.71	8.90	8.70	8.74	3227238
2001-05-16	8.79	9.18	8.64	9.17	5580318
2001-05-17	9.13	9.20	9.03	9.09	7785810
2001-05-18	9.08	9.13	8.98	9.01	3896802
2001-05-21	9.19	9.58	9.18	9.57	9141744
2001-05-22	9.57	9.58	9.36	9.55	4360578
2001-05-23	9.51	9.54	9.13	9.30	4721760
2001-05-24	9.09	9.48	9.06	9.21	8454774
2001-05-25	9.24	9.29	8.96	8.96	4088796
2001-05-29	9.00	9.13	8.93	8.96	7703016
2001-05-30	8.93	9.12	8.90	9.11	6291882
2001-05-31	9.10	9.42	9.10	9.19	6755664
2001-06-01	9.21	9.43	9.00	9.34	4208184
2001-06-04	9.40	9.48	9.17	9.40	2353680
2001-06-05	9.40	9.58	9.33	9.52	4114596
2001-06-06	9.49	9.67	9.10	9.29	4330584
2001-06-07	9.32	9.41	9.16	9.37	2485074
2001-06-08	9.50	9.50	9.08	9.20	3590220
2001-06-11	9.20	9.46	9.18	9.38	5282736
2001-06-12	9.38	9.58	9.03	9.47	5257536
2001-06-13	9.52	9.88	9.50	9.64	7985598
2001-06-14	9.60	9.61	9.25	9.29	6405876
2001-06-15	9.27	9.69	9.14	9.53	11185836
2001-06-18	9.54	9.85	9.50	9.76	5139942
2001-06-19	9.79	10.04	9.78	10.02	11389830
2001-06-20	10.00	10.30	9.95	10.25	14237286
2001-06-21	10.23	10.38	10.08	10.14	10816260
2001-06-22	10.14	10.25	9.95	10.11	9445926
2001-06-25	10.18	10.34	10.18	10.34	5351730
2001-06-26	10.19	10.41	10.15	10.40	8448174
2001-06-27	10.38	10.38	10.21	10.34	6678864
2001-06-28	10.35	10.64	10.34	10.52	10890654
2001-06-29	10.41	10.77	10.32	10.66	6999252
2001-07-02	10.50	10.50	10.18	10.26	10741260
2001-07-03	10.17	10.17	9.89	9.92	6788658
2001-07-05	9.87	9.93	9.49	9.61	9792108
2001-07-06	9.59	9.90	9.47	9.76	10573872
2001-07-09	9.77	10.05	9.75	9.99	9165738
2001-07-10	10.02	10.13	9.91	9.99	7911204
2001-07-11	9.88	10.29	9.85	10.27	8508174
2001-07-12	10.31	10.53	10.23	10.53	6888252
2001-07-13	10.41	10.42	10.11	10.18	6398076
2001-07-16	10.18	10.33	10.01	10.04	4278384
2001-07-17	10.12	10.29	9.99	10.14	5187936
2001-07-18	10.18	10.19	9.92	10.01	3658014
2001-07-19	10.16	10.33	10.12	10.32	4426578
2001-07-20	10.25	10.33	10.18	10.21	4088796
2001-07-23	10.23	10.25	9.88	9.99	6211488
2001-07-24	9.98	10.00	9.06	9.66	25981098
2001-07-25	9.67	9.67	9.39	9.62	15665214
2001-07-26	9.57	9.59	9.39	9.51	10326684
2001-07-27	9.50	9.51	9.38	9.50	6306882
2001-07-30	9.51	9.68	9.42	9.56	5212536
2001-07-31	9.60	9.77	9.32	9.56	6526470
2001-08-01	9.54	9.55	9.21	9.36	12544770
2001-08-02	9.08	9.31	9.01	9.25	8745762
2001-08-03	9.34	9.35	9.02	9.15	10311684
2001-08-06	9.12	9.20	9.00	9.11	5039148
2001-08-07	9.13	9.22	9.06	9.12	5752512
2001-08-08	9.00	9.17	8.83	8.90	5253336
2001-08-09	8.88	9.08	8.85	8.99	3546420
2001-08-10	8.97	9.09	8.81	8.99	4772160
2001-08-13	8.96	9.25	8.95	9.20	4362978
2001-08-14	9.23	9.35	9.09	9.22	4056396
2001-08-15	9.25	9.32	9.07	9.17	3178038
2001-08-16	9.02	9.17	9.00	9.11	4829760
2001-08-17	8.92	9.09	8.76	8.82	3767208
2001-08-20	8.88	9.03	8.80	9.01	3898602
2001-08-21	8.98	9.05	8.84	8.88	4277184
2001-08-22	8.90	9.13	8.83	9.08	3543420
2001-08-23	9.12	9.21	8.98	9.00	3374832
2001-08-24	9.01	9.38	9.00	9.27	5150142
2001-08-27	9.22	9.49	9.20	9.41	3932202
2001-08-28	9.43	9.47	9.07	9.09	4346184
2001-08-29	9.09	9.23	8.99	9.13	2546268
2001-08-30	9.17	9.37	8.99	9.04	3551820
2001-08-31	9.03	9.25	9.02	9.03	3235638
2001-09-04	9.00	9.13	8.54	8.56	8375200
2001-09-05	8.58	8.71	8.41	8.64	6942400
2001-09-06	8.51	8.72	8.27	8.50	7354400
2001-09-07	8.30	8.59	8.19	8.46	6054800
2001-09-10	8.27	8.64	8.22	8.55	4292800
2001-09-17	8.04	8.53	7.88	8.25	8541600
2001-09-18	8.31	8.75	8.23	8.55	7074800
2001-09-19	8.60	8.81	8.13	8.54	7142400
2001-09-20	8.41	8.60	8.13	8.18	5398000
2001-09-21	7.53	8.63	7.51	8.30	9824800
2001-09-24	8.40	8.74	8.39	8.60	4336000
2001-09-25	8.54	8.64	8.13	8.37	4729200
2001-09-26	8.48	8.59	8.03	8.24	3192400
2001-09-27	8.24	8.69	7.95	8.60	4270000
2001-09-28	8.64	8.89	8.44	8.55	9094800
2001-10-01	8.46	8.46	7.89	8.00	11658400
2001-10-02	7.98	8.02	7.63	7.98	9309200
2001-10-03	7.74	8.79	7.58	8.61	8925600
2001-10-04	8.68	8.91	8.30	8.38	10536400
2001-10-05	8.42	8.77	8.31	8.70	4951600
2001-10-08	8.59	8.80	8.28	8.47	3684000
2001-10-09	8.49	8.85	8.41	8.46	4208400
2001-10-10	8.53	9.07	8.53	9.04	5784400
2001-10-11	9.07	9.08	8.75	8.98	7605600
2001-10-12	8.96	8.98	8.33	8.76	4805200
2001-10-15	8.64	8.84	8.48	8.76	3411200
2001-10-16	8.84	8.94	8.53	8.78	5822400
2001-10-17	8.98	9.06	8.35	8.57	6944800
2001-10-18	8.54	8.81	8.38	8.81	5719200
2001-10-19	8.65	9.02	8.65	9.00	3714800
2001-10-22	8.99	9.09	8.85	8.98	6108800
2001-10-23	9.15	9.62	9.13	9.50	13195200
2001-10-24	9.57	9.97	9.44	9.50	8854000
2001-10-25	9.43	9.82	9.33	9.78	6228800
2001-10-26	9.78	9.94	9.49	9.51	4980000
2001-10-29	9.43	9.49	9.19	9.23	5326800
2001-10-30	9.20	9.33	9.04	9.14	4681600
2001-10-31	9.14	9.56	9.14	9.30	4706800
2001-11-01	9.25	9.73	9.10	9.58	4259600
2001-11-02	9.50	9.76	9.38	9.72	2291200
2001-11-05	9.79	10.07	9.75	10.06	5964000
2001-11-06	9.97	10.29	9.79	10.25	5555600
2001-11-07	10.21	10.33	9.97	10.06	5832000
2001-11-08	10.25	10.34	9.94	10.01	6041200
2001-11-09	10.00	10.01	9.80	9.96	4908800
2001-11-12	9.88	9.95	9.56	9.90	4314800
2001-11-13	9.97	10.19	9.94	10.07	4795600
2001-11-14	10.22	10.25	9.90	10.09	2781600
2001-11-15	10.04	10.19	9.91	10.06	4883600
2001-11-16	10.12	10.13	9.69	9.89	5077200
2001-11-19	9.91	10.02	9.83	9.90	4349600
2001-11-20	9.89	9.90	9.63	9.78	4714000
2001-11-21	9.73	9.94	9.70	9.81	3676800
2001-11-23	9.81	10.03	9.76	9.92	1101200
2001-11-26	10.00	10.11	9.89	10.03	7396400
2001-11-27	9.98	10.03	9.69	9.82	4073600
2001-11-28	9.81	9.89	9.56	9.60	4246800
2001-11-29	9.59	9.75	9.46	9.74	4121600
2001-11-30	9.74	9.78	9.53	9.77	4954000
2001-12-03	9.75	9.83	9.63	9.70	4623600
2001-12-04	9.70	9.93	9.65	9.90	5722800
2001-12-05	9.97	10.44	9.95	10.30	8544000
2001-12-06	10.37	10.54	10.23	10.48	4852000
2001-12-07	10.46	10.58	10.32	10.43	3654800
2001-12-10	10.38	10.61	10.25	10.42	5052800
2001-12-11	10.47	10.59	10.34	10.49	3068000
2001-12-12	10.45	10.62	10.34	10.52	5836800
2001-12-13	10.45	10.48	10.23	10.27	4024800
2001-12-14	10.23	10.44	10.21	10.32	3193200
2001-12-17	10.42	10.97	10.36	10.94	7503600
2001-12-18	10.98	11.15	10.90	11.10	7685600
2001-12-19	11.06	11.13	10.82	11.09	4770000
2001-12-20	11.00	11.01	10.82	10.82	5712800
2001-12-21	11.06	11.09	10.57	10.63	10737200
2001-12-24	10.62	10.75	10.61	10.68	3319600
2001-12-26	10.74	10.78	10.64	10.70	4206800
2001-12-27	10.70	10.87	10.68	10.71	3202400
2001-12-28	10.70	10.97	10.68	10.91	6234400
2001-12-31	10.93	10.94	10.51	10.58	6270000
2002-01-02	10.63	10.80	10.37	10.72	7925600
2002-01-03	10.71	10.81	10.46	10.63	12130400
2002-01-04	10.62	10.68	10.43	10.46	7230800
2002-01-07	10.46	10.68	10.39	10.55	7717200
2002-01-08	10.60	10.60	10.44	10.54	3146800
2002-01-09	10.55	10.68	10.35	10.39	5334800
2002-01-10	10.31	10.54	10.19	10.43	7234400
2002-01-11	10.49	10.66	10.17	10.50	5642000
2002-01-14	10.45	10.55	10.29	10.38	3794400
2002-01-15	10.42	10.75	10.41	10.72	4385600
2002-01-16	10.74	10.75	10.43	10.43	5508000
2002-01-17	10.44	10.87	10.43	10.80	6976400
2002-01-18	10.71	10.85	10.48	10.50	6459200
2002-01-22	10.52	10.59	10.36	10.40	6742000
2002-01-23	10.43	10.88	10.38	10.83	8230400
2002-01-24	10.83	10.88	10.63	10.81	7797200
2002-01-25	10.79	10.82	10.51	10.63	3931200
2002-01-28	10.75	10.77	10.48	10.59	4998000
2002-01-29	10.63	10.65	10.01	10.24	6810400
2002-01-30	10.26	10.49	10.15	10.47	5638400
2002-01-31	10.48	10.63	10.37	10.61	4245200
2002-02-01	10.57	10.58	10.12	10.22	6724800
2002-02-04	10.18	10.31	9.96	10.28	6608400
2002-02-05	10.32	10.69	10.32	10.41	6244400
2002-02-06	10.46	10.55	10.24	10.50	6556000
2002-02-07	10.46	10.65	10.29	10.31	5310000
2002-02-08	10.33	10.61	10.25	10.60	6391600
2002-02-11	10.52	10.54	10.20	10.30	6990400
2002-02-12	10.25	10.40	10.02	10.27	5399600
2002-02-13	10.31	10.49	10.23	10.39	3894400
2002-02-14	10.40	10.55	10.32	10.43	4074800
2002-02-15	10.50	10.56	10.25	10.28	2951600
2002-02-19	10.27	10.35	9.90	9.98	5323600
2002-02-20	10.06	10.26	9.99	10.20	3839200
2002-02-21	10.14	10.23	9.93	9.97	4557200
2002-02-22	10.09	10.48	10.06	10.43	6202000
2002-02-25	10.42	10.73	10.38	10.73	5450000
2002-02-26	10.71	10.73	10.29	10.54	6509600
2002-02-27	10.61	10.71	10.38	10.40	3969200
2002-02-28	10.46	10.85	10.45	10.69	8417600
2002-03-01	10.73	11.00	10.64	10.98	6174000
2002-03-04	11.04	11.18	10.93	11.11	9886800
2002-03-05	11.04	11.12	10.81	10.82	8380000
2002-03-06	10.79	11.09	10.75	11.00	4764000
2002-03-07	11.06	11.34	10.99	11.23	8994800
2002-03-08	11.34	11.40	11.02	11.16	9006800
2002-03-11	11.14	11.46	11.06	11.41	6650000
2002-03-12	11.34	11.56	11.25	11.49	5879200
2002-03-13	11.48	11.57	11.18	11.22	5139600
2002-03-14	11.20	11.36	11.15	11.21	4211200
2002-03-15	11.31	11.50	11.26	11.49	8268400
2002-03-18	11.49	11.81	11.37	11.62	7167600
2002-03-19	11.73	11.78	11.57	11.65	2836000
2002-03-20	11.60	11.67	11.34	11.37	5182400
2002-03-21	11.34	11.50	11.21	11.48	3826800
2002-03-22	11.50	11.63	11.25	11.36	4744400
2002-03-25	11.38	11.47	11.08	11.30	5753600
2002-03-26	11.23	11.63	11.23	11.57	5062400
2002-03-27	11.55	11.61	11.37	11.46	5495600
2002-03-28	11.54	11.61	11.41	11.50	4061200
2002-04-01	11.45	11.56	11.25	11.52	4589200
2002-04-02	11.56	11.56	11.32	11.36	5570400
2002-04-03	11.36	11.52	11.15	11.26	5754000
2002-04-04	11.27	11.30	11.02	11.20	5757200
2002-04-05	11.24	11.26	10.87	11.00	9944000
2002-04-08	10.88	11.25	10.86	11.25	5412000
2002-04-09	11.27	11.27	10.65	10.66	10772000
2002-04-10	10.71	10.88	10.68	10.76	10360000
2002-04-11	10.76	10.76	10.46	10.53	5369600
2002-04-12	10.56	10.70	10.42	10.60	6625600
2002-04-15	10.67	10.68	10.48	10.54	3788800
2002-04-16	10.68	10.73	10.44	10.50	10333200
2002-04-17	10.54	10.55	10.18	10.24	8763600
2002-04-18	10.24	10.37	10.05	10.32	9355200
2002-04-19	10.37	10.79	10.25	10.73	9020800
2002-04-22	10.68	10.92	10.50	10.58	9798000
2002-04-23	10.70	10.89	10.66	10.70	7729600
2002-04-24	10.84	11.11	10.79	10.90	5888400
2002-04-25	10.91	11.04	10.76	10.97	6664400
2002-04-26	11.02	11.02	10.78	10.82	8216400
2002-04-29	10.80	10.95	10.64	10.71	5925200
2002-04-30	10.83	11.25	10.79	11.12	7750800
2002-05-01	11.15	11.33	10.87	11.20	6094400
2002-05-02	11.16	11.34	11.03	11.04	6152400
2002-05-03	11.04	11.25	10.81	10.89	5766800
2002-05-06	11.08	11.16	10.80	10.80	4557200
2002-05-07	10.97	11.10	10.91	10.93	7112800
2002-05-08	11.03	11.17	10.79	11.17	8622800
2002-05-09	11.11	11.14	10.89	10.89	4840800
2002-05-10	10.98	11.08	10.75	10.77	4814400
2002-05-13	10.83	11.17	10.75	11.17	5537600
2002-05-14	11.25	11.32	11.10	11.15	8520400
2002-05-15	11.13	11.60	11.13	11.37	9956000
2002-05-16	11.47	11.55	11.33	11.50	5428800
2002-05-17	11.60	11.64	11.32	11.45	4648400
2002-05-20	11.14	11.29	10.88	10.91	13953600
2002-05-21	10.94	10.99	10.58	10.71	10660000
2002-05-22	10.64	10.69	10.30	10.66	7337200
2002-05-23	10.69	10.90	10.46	10.90	6040000
2002-05-24	10.89	10.91	10.43	10.54	5415600
2002-05-28	10.59	10.60	10.24	10.49	4511600
2002-05-29	10.49	10.66	10.40	10.42	4168400
2002-05-30	10.39	10.56	10.28	10.51	5428400
2002-05-31	10.61	10.75	10.47	10.64	9604800
2002-06-03	10.64	10.75	10.46	10.54	5732000
2002-06-04	10.49	10.71	10.43	10.57	6305600
2002-06-05	10.60	10.70	10.29	10.49	7570000
2002-06-06	10.49	10.50	10.25	10.32	6827600
2002-06-07	10.32	10.69	10.31	10.47	7523200
2002-06-10	10.47	10.52	10.30	10.36	6537200
2002-06-11	10.40	10.45	9.89	9.90	7667200
2002-06-12	9.89	9.90	9.43	9.72	13920800
2002-06-13	9.70	9.73	9.38	9.45	6842400
2002-06-14	9.40	9.86	9.14	9.86	15671200
2002-06-17	9.88	10.04	9.71	9.93	8094800
2002-06-18	9.84	10.10	9.63	9.68	10550000
2002-06-19	9.71	9.83	9.46	9.49	6346400
2002-06-20	9.50	9.72	9.35	9.36	8148000
2002-06-21	9.28	9.29	8.96	9.02	11691600
2002-06-24	8.94	9.20	8.85	9.06	13794400
2002-06-25	9.13	9.19	8.70	8.79	9686800
2002-06-26	8.74	8.96	8.55	8.95	15734800
2002-06-27	9.13	9.13	8.76	9.03	10390000
2002-06-28	8.97	9.34	8.93	9.18	9771200
2002-07-01	9.15	9.32	8.76	8.83	7332800
2002-07-02	8.83	8.92	8.50	8.55	9752800
2002-07-03	8.54	8.86	8.45	8.77	6754000
2002-07-05	8.84	9.25	8.81	9.24	3492400
2002-07-08	9.14	9.23	8.44	8.60	9127200
2002-07-09	8.69	8.87	8.42	8.43	7536800
2002-07-10	8.43	8.49	8.02	8.06	12932800
2002-07-11	8.09	8.48	7.96	8.46	9934400
2002-07-12	8.51	8.61	8.20	8.33	8091200
2002-07-15	8.33	8.46	8.06	8.40	12143600
2002-07-16	8.43	8.75	8.38	8.68	11780800
2002-07-17	8.79	8.92	8.56	8.90	10754800
2002-07-18	8.86	8.88	8.14	8.18	12234400
2002-07-19	8.25	8.25	7.94	8.08	9950000
2002-07-22	8.11	8.14	7.65	7.85	10640400
2002-07-23	7.80	7.95	7.52	7.63	11520800
2002-07-24	7.63	8.11	7.55	8.11	12390000
2002-07-25	8.02	8.21	7.72	7.90	11803200
2002-07-26	7.86	8.12	7.80	8.04	9768000
2002-07-29	8.22	8.55	8.18	8.49	7958400
2002-07-30	8.39	8.83	8.31	8.56	8162800
2002-07-31	8.69	8.70	8.18	8.60	9309200
2002-08-01	8.61	8.61	8.26	8.33	7579200
2002-08-02	8.26	8.31	8.00	8.10	6755600
2002-08-05	8.12	8.28	7.85	7.88	5021600
2002-08-06	7.98	8.68	7.90	8.42	9445600
2002-08-07	8.54	8.63	8.19	8.51	8138000
2002-08-08	8.53	8.83	8.35	8.81	6320400
2002-08-09	8.85	8.93	8.48	8.60	7335200
2002-08-12	8.53	8.63	8.40	8.59	3926400
2002-08-13	8.62	8.78	8.29	8.29	7316000
2002-08-14	8.32	9.04	8.21	9.04	7797200
2002-08-15	8.95	9.38	8.79	9.25	9463200
2002-08-16	9.23	9.50	9.08	9.45	5115200
2002-08-19	9.47	9.64	9.28	9.64	4289600
2002-08-20	9.53	9.58	9.18	9.24	7454400
2002-08-21	9.25	9.44	9.09	9.36	5809200
2002-08-22	9.37	9.98	9.17	9.81	7281600
2002-08-23	9.81	9.81	9.32	9.46	6036800
2002-08-26	9.47	9.71	9.32	9.67	4159200
2002-08-27	9.71	9.72	9.26	9.32	5708400
2002-08-28	9.24	9.30	8.94	9.00	5492400
2002-08-29	8.94	9.27	8.81	9.21	8938000
2002-08-30	9.14	9.43	9.06	9.20	4048400
2002-09-03	9.08	9.08	8.61	8.63	6686400
2002-09-04	8.66	8.92	8.57	8.86	6281600
2002-09-05	8.67	8.67	8.14	8.26	15460800
2002-09-06	8.38	8.76	8.38	8.67	7515200
2002-09-09	8.66	8.79	8.33	8.68	4822800
2002-09-10	8.80	8.82	8.47	8.74	5844000
2002-09-11	8.75	9.25	8.67	8.71	5556400
2002-09-12	8.63	8.63	8.37	8.38	4235200
2002-09-13	8.41	8.57	8.29	8.42	6162400
2002-09-16	8.36	8.43	8.26	8.33	4836000
2002-09-17	8.41	8.62	8.19	8.23	5178400
2002-09-18	8.17	8.54	8.04	8.39	7299200
2002-09-19	8.05	8.24	7.81	7.85	10730400
2002-09-20	8.02	8.07	7.76	7.84	13918400
2002-09-23	7.80	7.83	7.56	7.65	7771200
2002-09-24	7.65	7.85	7.33	7.40	12379600
2002-09-25	7.30	7.31	6.63	7.03	24972000
2002-09-26	7.08	7.36	6.89	7.20	13625200
2002-09-27	7.12	7.41	7.07	7.14	8853200
2002-09-30	6.98	7.23	6.73	7.02	9605200
2002-10-01	7.06	7.31	6.90	7.27	8558000
2002-10-02	7.12	7.25	6.76	6.81	10116400
2002-10-03	6.65	6.67	5.84	5.90	23152000
2002-10-04	5.90	6.08	5.63	5.65	19142000
2002-10-07	5.66	5.98	5.63	5.67	12304400
2002-10-08	5.75	6.16	5.70	6.07	11727200
2002-10-09	6.04	6.17	5.91	5.95	12198800
2002-10-10	5.97	6.58	5.93	6.54	13017600
2002-10-11	6.79	7.13	6.66	6.92	10842800
2002-10-14	6.90	7.02	6.85	6.99	6578000
2002-10-15	7.48	7.54	7.18	7.35	9544000
2002-10-16	7.13	7.45	7.04	7.24	6585200
2002-10-17	7.50	7.83	7.50	7.82	7797600
2002-10-18	7.73	7.85	7.41	7.61	6866400
2002-10-21	7.57	8.01	7.40	8.01	7379200
2002-10-22	7.47	7.63	7.04	7.32	16856000
2002-10-23	7.31	7.47	7.10	7.46	7624000
2002-10-24	7.52	7.59	7.36	7.40	5812400
2002-10-25	7.40	7.83	7.29	7.82	6805600
2002-10-28	7.80	7.80	7.34	7.55	8666400
2002-10-29	7.58	7.64	7.08	7.36	8432000
2002-10-30	7.36	7.86	7.35	7.61	7124800
2002-10-31	7.68	7.87	7.59	7.81	7598000
2002-11-01	7.70	7.87	7.45	7.85	9187200
2002-11-04	7.89	8.16	7.73	7.95	7808800
2002-11-05	7.93	8.07	7.84	8.00	6271600
2002-11-06	8.03	8.08	7.70	7.97	7380400
2002-11-07	7.87	7.94	7.58	7.80	7223600
2002-11-08	7.80	7.90	7.53	7.56	6830000
2002-11-11	7.56	7.56	7.25	7.38	7484400
2002-11-12	7.38	7.52	7.29	7.40	6420400
2002-11-13	7.35	7.47	7.13	7.36	8635200
2002-11-14	7.45	7.62	7.45	7.49	7095600
2002-11-15	7.50	8.10	7.50	7.99	11772400
2002-11-18	8.07	8.18	7.91	7.98	7335200
2002-11-19	7.85	8.00	7.67	7.82	7747600
2002-11-20	7.82	8.24	7.70	8.21	12732800
2002-11-21	8.25	8.76	8.20	8.76	12138800
2002-11-22	8.64	8.77	8.55	8.68	7037200
2002-11-25	8.68	8.71	8.40	8.58	7239200
2002-11-26	8.47	8.54	8.18	8.19	6989600
2002-11-27	8.26	8.66	8.26	8.54	8968000
2002-11-29	8.57	8.62	8.46	8.48	2204000
2002-12-02	8.64	8.84	8.55	8.59	6050800
2002-12-03	8.56	8.64	8.40	8.55	4843600
2002-12-04	8.60	8.72	8.46	8.60	5456400
2002-12-05	8.68	8.70	8.28	8.40	5734000
2002-12-06	8.35	8.68	8.20	8.50	5883600
2002-12-09	8.49	8.50	8.16	8.16	5896800
2002-12-10	8.23	8.52	8.23	8.47	5519200
2002-12-11	8.31	8.44	8.26	8.37	6413200
2002-12-12	8.39	8.42	8.14	8.35	5900800
2002-12-13	8.34	8.35	8.05	8.11	6404000
2002-12-16	8.09	8.43	8.08	8.37	5858800
2002-12-17	8.33	8.44	8.22	8.32	7568400
2002-12-18	8.33	8.33	7.96	8.04	6690000
2002-12-19	7.97	8.29	7.97	8.09	6505200
2002-12-20	8.16	8.44	7.94	8.39	11122000
2002-12-23	8.34	8.51	8.26	8.47	4509600
2002-12-24	8.41	8.56	8.40	8.53	1511600
2002-12-26	8.51	8.75	8.50	8.54	3832400
2002-12-27	8.55	8.59	8.46	8.50	3745600
2002-12-30	8.45	8.75	8.38	8.50	3813200
2002-12-31	8.48	8.56	8.42	8.49	5627600
2003-01-02	8.49	8.91	8.40	8.91	6200000
2003-01-03	8.86	8.88	8.65	8.77	6552800
2003-01-06	8.78	9.01	8.78	8.96	5780400
2003-01-07	8.97	8.97	8.66	8.80	7366000
2003-01-08	8.79	8.80	8.46	8.54	6340800
2003-01-09	8.65	8.87	8.58	8.66	6214800
2003-01-10	8.57	9.03	8.50	8.90	6409200
2003-01-13	8.95	9.05	8.78	8.88	3812800
2003-01-14	8.83	9.06	8.75	8.84	6855200
2003-01-15	8.79	8.81	8.42	8.48	7552000
2003-01-16	8.53	8.54	8.32	8.34	6342400
2003-01-17	8.31	8.31	7.99	8.06	6570000
2003-01-21	8.24	8.46	8.10	8.19	8050000
2003-01-22	8.12	8.24	7.99	8.03	6080000
2003-01-23	8.06	8.25	8.03	8.17	5378800
2003-01-24	8.14	8.16	7.89	8.06	6822400
2003-01-27	8.01	8.22	7.96	8.00	5840800
2003-01-28	8.16	8.25	8.01	8.16	6530000
2003-01-29	8.13	8.22	7.94	8.22	8282800
2003-01-30	8.16	8.16	7.64	7.68	11506800
2003-01-31	7.63	7.92	7.52	7.79	6924000
2003-02-03	7.85	7.97	7.78	7.85	5014800
2003-02-04	7.78	7.83	7.69	7.76	6723600
2003-02-05	7.75	8.01	7.75	7.79	7660400
2003-02-06	7.71	7.95	7.70	7.84	5396400
2003-02-07	7.85	7.97	7.74	7.82	6863600
2003-02-10	7.82	7.87	7.55	7.74	6546000
2003-02-11	7.74	7.84	7.67	7.75	5674000
2003-02-12	7.75	7.80	7.52	7.57	7318800
2003-02-13	7.58	7.59	7.26	7.41	6282400
2003-02-14	7.48	7.75	7.42	7.75	7066400
2003-02-18	7.76	8.05	7.75	8.04	6466800
2003-02-19	8.03	8.17	7.93	8.08	8398800
2003-02-20	8.14	8.20	7.84	7.85	6612800
2003-02-21	7.87	8.13	7.70	8.00	7099600
2003-02-24	7.96	8.00	7.66	7.76	5499200
2003-02-25	7.68	7.89	7.53	7.83	5275600
2003-02-26	7.81	7.87	7.61	7.63	4644800
2003-02-27	7.61	7.88	7.60	7.77	4084000
2003-02-28	7.77	8.07	7.77	7.98	5614000
2003-03-03	8.01	8.17	7.81	7.85	5801200
2003-03-04	7.86	7.92	7.69	7.73	3639600
2003-03-05	7.75	7.82	7.59	7.73	5499600
2003-03-06	7.65	7.66	7.43	7.63	4912800
2003-03-07	7.53	7.74	7.45	7.58	6002800
2003-03-10	7.47	7.57	7.20	7.25	6128000
2003-03-11	7.01	7.17	6.87	6.89	11431600
2003-03-12	6.81	7.09	6.81	7.02	9017200
2003-03-13	7.24	7.33	7.10	7.26	8086800
2003-03-14	7.31	7.56	7.29	7.34	7173200
2003-03-17	7.35	7.75	7.18	7.70	10680400
2003-03-18	7.69	7.80	7.60	7.79	6078000
2003-03-19	7.84	7.95	7.78	7.89	5159600
2003-03-20	7.81	8.21	7.80	8.13	8734400
2003-03-21	8.30	8.67	8.23	8.55	10282400
2003-03-24	8.40	8.40	8.09	8.10	6877600
2003-03-25	8.18	8.42	8.14	8.34	6533600
2003-03-26	8.30	8.46	8.26	8.39	5890000
2003-03-27	8.25	8.45	8.16	8.34	5571200
2003-03-28	8.31	8.40	8.12	8.15	4100800
2003-03-31	7.97	8.03	7.79	7.87	11249600
2003-04-01	7.92	8.00	7.78	7.93	8298400
2003-04-02	8.13	8.26	8.07	8.19	6897600
2003-04-03	8.19	8.24	8.04	8.18	4032400
2003-04-04	8.21	8.24	7.99	8.07	4388000
2003-04-07	8.29	8.44	8.10	8.11	7126000
2003-04-08	8.10	8.21	8.02	8.04	4249200
2003-04-09	7.91	8.13	7.77	7.82	7729200
2003-04-10	7.80	7.95	7.74	7.87	6700000
2003-04-11	7.91	8.03	7.73	7.83	5744000
2003-04-14	7.83	8.12	7.81	8.08	5036800
2003-04-15	8.04	8.25	7.98	8.19	3928400
2003-04-16	8.31	8.55	8.31	8.36	9130000
2003-04-17	8.30	8.73	8.30	8.64	8054000
2003-04-21	8.62	8.64	8.38	8.48	5534800
2003-04-22	8.43	8.55	8.32	8.42	9575200
2003-04-23	8.24	8.24	7.83	7.95	18670800
2003-04-24	7.72	7.73	7.39	7.44	18235200
2003-04-25	7.47	7.50	7.30	7.38	8439200
2003-04-28	7.19	7.59	7.19	7.50	11848000
2003-04-29	7.54	7.56	7.29	7.48	7941200
2003-04-30	7.47	7.50	7.25	7.36	11463600
2003-05-01	7.35	7.45	7.23	7.43	9266800
2003-05-02	7.41	7.45	7.30	7.42	8807200
2003-05-05	7.43	7.50	7.29	7.40	11669200
2003-05-06	7.39	7.57	7.33	7.51	5717600
2003-05-07	7.40	7.57	7.31	7.37	7278000
2003-05-08	7.32	7.38	7.16	7.19	9022800
2003-05-09	7.26	7.43	7.21	7.33	8413600
2003-05-12	7.34	7.60	7.30	7.55	8762800
2003-05-13	7.50	7.75	7.49	7.69	11097600
2003-05-14	7.70	7.76	7.68	7.69	10121200
2003-05-15	7.73	7.98	7.73	7.89	10198800
2003-05-16	7.93	7.96	7.72	7.86	9072800
2003-05-19	7.84	7.87	7.58	7.59	8963600
2003-05-20	7.64	7.79	7.61	7.69	7592800
2003-05-21	7.71	7.76	7.63	7.66	5851600
2003-05-22	7.66	7.90	7.65	7.73	5004800
2003-05-23	7.70	7.79	7.69	7.76	3754400
2003-05-27	7.73	8.18	7.69	8.07	8574400
2003-05-28	8.06	8.19	7.97	8.12	6188000
2003-05-29	8.16	8.25	8.04	8.05	4628000
2003-05-30	8.04	8.29	8.03	8.28	5749600
2003-06-02	8.33	8.48	8.02	8.11	10005600
2003-06-03	8.12	8.34	8.09	8.30	7842800
2003-06-04	8.27	8.61	8.17	8.58	7134000
2003-06-05	8.56	8.77	8.56	8.72	7846800
2003-06-06	8.91	9.14	8.73	8.77	10371600
2003-06-09	8.80	8.89	8.53	8.61	8590000
2003-06-10	8.71	8.78	8.54	8.75	8498000
2003-06-11	8.80	9.10	8.62	9.08	11514000
2003-06-12	9.08	9.17	9.00	9.14	8435200
2003-06-13	9.15	9.29	9.10	9.13	14268800
2003-06-16	9.15	9.33	9.12	9.26	11536800
2003-06-17	9.32	9.38	9.04	9.18	7040400
2003-06-18	9.14	9.21	8.86	9.19	9483200
2003-06-19	9.15	9.19	8.92	8.98	8375200
2003-06-20	9.10	9.28	8.98	9.26	9632000
2003-06-23	9.23	9.23	8.81	8.97	8711600
2003-06-24	8.95	9.09	8.88	8.98	5076000
2003-06-25	8.96	9.14	8.83	8.88	6248400
2003-06-26	8.78	9.03	8.78	8.99	6893200
2003-06-27	8.97	8.99	8.68	8.75	8395200
2003-06-30	8.76	9.01	8.75	8.92	7361600
2003-07-01	8.97	9.23	8.83	9.06	9432400
2003-07-02	9.04	9.24	9.00	9.09	8578800
2003-07-03	9.07	9.16	8.93	8.98	3706800
2003-07-07	9.00	9.16	8.97	9.10	5907600
2003-07-08	9.10	9.36	9.10	9.34	6428400
2003-07-09	9.33	9.41	9.18	9.23	5179200
2003-07-10	9.21	9.30	8.98	9.05	4559200
2003-07-11	9.05	9.33	9.04	9.18	3542800
2003-07-14	9.29	9.72	9.26	9.35	7461200
2003-07-15	9.52	9.56	9.33	9.44	5021600
2003-07-16	9.44	9.56	9.32	9.56	5227600
2003-07-17	9.46	9.56	9.18	9.29	8982400
2003-07-18	9.36	9.44	9.12	9.36	5181200
2003-07-21	9.32	9.35	9.08	9.22	4502000
2003-07-22	9.31	9.45	9.07	9.40	6731600
2003-07-23	9.45	9.95	9.43	9.73	14872800
2003-07-24	9.81	9.99	9.56	9.59	7844800
2003-07-25	9.60	9.75	9.40	9.71	7226800
2003-07-28	9.72	9.78	9.60	9.72	5060800
2003-07-29	9.75	9.81	9.45	9.74	6470000
2003-07-30	9.75	9.77	9.51	9.58	4902000
2003-07-31	9.65	10.00	9.59	9.77	8247600
2003-08-01	9.74	9.85	9.49	9.61	6964400
2003-08-04	9.61	9.82	9.39	9.70	8588800
2003-08-05	9.76	9.81	9.48	9.63	7952400
2003-08-06	9.57	9.66	9.38	9.40	7319600
2003-08-07	9.38	9.43	9.21	9.29	6639600
2003-08-08	9.40	9.41	9.16	9.29	5536800
2003-08-11	9.29	9.45	9.24	9.39	3372000
2003-08-12	9.43	9.53	9.31	9.50	4710800
2003-08-13	9.52	9.60	9.39	9.50	4504800
2003-08-14	9.49	9.80	9.47	9.65	4540400
2003-08-15	9.64	9.71	9.52	9.67	2368800
2003-08-18	9.71	9.96	9.71	9.82	4622000
2003-08-19	9.77	9.97	9.64	9.92	6554800
2003-08-20	9.86	10.13	9.86	10.05	9897200
2003-08-21	10.13	10.18	10.00	10.01	9327600
2003-08-22	10.04	10.19	9.84	9.88	6703600
2003-08-25	9.84	10.00	9.82	9.90	3254000
2003-08-26	9.87	9.94	9.52	9.91	7292400
2003-08-27	9.92	9.93	9.71	9.81	4499600
2003-08-28	9.79	9.83	9.55	9.75	5128400
2003-08-29	9.70	9.75	9.58	9.70	5374400
2003-09-02	9.70	9.86	9.65	9.83	6308800
2003-09-03	9.90	9.97	9.74	9.77	6556400
2003-09-04	9.81	9.93	9.74	9.81	3392000
2003-09-05	9.83	9.83	9.43	9.60	7591200
2003-09-08	9.56	9.77	9.54	9.67	4182800
2003-09-09	9.63	9.65	9.47	9.54	6243600
2003-09-10	9.50	9.53	9.23	9.32	6872800
2003-09-11	9.33	9.42	9.23	9.32	6485600
2003-09-12	9.33	9.39	9.18	9.38	4718400
2003-09-15	9.39	9.39	9.16	9.19	4818800
2003-09-16	9.19	9.35	9.16	9.29	8693600
2003-09-17	9.28	9.39	9.16	9.24	4906400
2003-09-18	9.26	9.59	9.20	9.46	7476800
2003-09-19	9.42	9.78	9.11	9.54	10290400
2003-09-22	9.52	9.62	9.47	9.53	5547600
2003-09-23	9.51	9.75	9.50	9.69	6632800
2003-09-24	9.64	9.79	9.45	9.46	5659200
2003-09-25	9.33	9.36	9.12	9.17	6482800
2003-09-26	9.18	9.32	8.99	9.13	6475200
2003-09-29	9.08	9.36	9.05	9.30	5819600
2003-09-30	9.28	9.30	9.01	9.07	5827600
2003-10-01	9.12	9.48	9.08	9.42	5664000
2003-10-02	9.41	9.47	9.27	9.34	5548400
2003-10-03	9.53	9.79	9.46	9.61	7127600
2003-10-06	9.60	9.78	9.58	9.60	5014000
2003-10-07	9.58	9.64	9.49	9.60	5455200
2003-10-08	9.64	9.69	9.18	9.25	11466000
2003-10-09	9.38	9.51	9.29	9.38	6278000
2003-10-10	9.40	9.60	9.37	9.58	6132400
2003-10-13	9.61	9.73	9.53	9.61	4697200
2003-10-14	9.52	9.65	9.46	9.59	3132000
2003-10-15	9.64	9.72	9.53	9.61	3446400
2003-10-16	9.58	9.64	9.37	9.40	6172800
2003-10-17	9.48	9.49	9.10	9.18	5564800
2003-10-20	9.13	9.16	8.95	8.96	7002800
2003-10-21	9.13	9.16	8.95	9.00	8556000
2003-10-22	8.71	8.75	8.22	8.67	24774400
2003-10-23	8.82	8.84	8.56	8.62	14306400
2003-10-24	8.50	8.54	8.39	8.48	9575200
2003-10-27	8.53	8.54	8.28	8.45	10963200
2003-10-28	8.48	8.74	8.48	8.72	9589600
2003-10-29	8.75	8.85	8.72	8.80	9228400
2003-10-30	8.82	9.00	8.79	8.93	10507600
2003-10-31	8.96	8.99	8.81	8.83	5921200
2003-11-03	8.89	9.13	8.89	9.06	8013200
2003-11-04	9.03	9.15	8.98	9.04	4895200
2003-11-05	9.10	9.12	9.00	9.05	7405200
2003-11-06	9.11	9.19	8.96	9.13	7132000
2003-11-07	9.18	9.29	9.15	9.18	5588000
2003-11-10	9.18	9.41	9.12	9.27	7884400
2003-11-11	9.25	9.38	9.12	9.16	5274800
2003-11-12	9.11	9.45	9.10	9.43	5943600
2003-11-13	9.37	9.45	9.29	9.36	4725600
2003-11-14	9.34	9.50	9.14	9.22	5084800
2003-11-17	9.18	9.22	9.00	9.11	5264000
2003-11-18	9.11	9.24	8.91	8.92	4792800
2003-11-19	8.90	9.01	8.85	8.95	3604000
2003-11-20	8.82	9.05	8.72	8.82	4222000
2003-11-21	8.88	8.91	8.72	8.80	5399600
2003-11-24	8.90	9.34	8.88	9.29	6519200
2003-11-25	9.31	9.41	9.19	9.39	7668800
2003-11-26	9.39	9.50	9.15	9.40	4794000
2003-11-28	9.42	9.45	9.30	9.38	1196400
2003-12-01	9.45	9.63	9.41	9.63	7410800
2003-12-02	9.57	9.73	9.50	9.55	7127200
2003-12-03	9.53	9.76	9.53	9.57	7476800
2003-12-04	9.53	9.75	9.53	9.75	5750800
2003-12-05	9.64	9.73	9.55	9.58	7890800
2003-12-08	9.79	9.85	9.60	9.83	8136400
2003-12-09	9.86	9.87	9.66	9.68	7970000
2003-12-10	9.67	9.71	9.61	9.67	4898800
2003-12-11	9.73	9.95	9.61	9.87	6972800
2003-12-12	9.93	9.94	9.70	9.78	5622400
2003-12-15	9.89	10.00	9.56	9.68	7651200
2003-12-16	9.58	9.87	9.57	9.84	4876800
2003-12-17	9.79	9.86	9.55	9.58	5990400
2003-12-18	9.68	9.74	9.57	9.71	4568000
2003-12-19	9.72	9.72	9.53	9.57	7205600
2003-12-22	9.59	9.75	9.58	9.75	4975200
2003-12-23	9.75	10.00	9.71	9.91	5283600
2003-12-24	9.88	9.96	9.80	9.93	2363200
2003-12-26	9.94	9.99	9.89	9.97	1476400
2003-12-29	9.90	10.00	9.83	10.00	4072000
2003-12-30	9.81	9.96	9.70	9.93	4475600
2003-12-31	9.93	10.00	9.87	9.89	3762000
2004-01-02	9.88	10.15	9.70	9.77	7731200
2004-01-05	9.82	9.92	9.73	9.88	7647200
2004-01-06	9.82	9.88	9.76	9.85	6673600
2004-01-07	9.90	9.90	9.70	9.86	8187200
2004-01-08	9.88	9.89	9.71	9.75	4997600
2004-01-09	9.71	9.87	9.60	9.68	5064800
2004-01-12	9.67	9.71	9.56	9.70	4528000
2004-01-13	9.60	9.72	9.42	9.55	6741200
2004-01-14	9.60	9.87	9.48	9.80	6914400
2004-01-15	9.81	9.87	9.63	9.66	5202800
2004-01-16	9.72	9.75	9.34	9.37	10771200
2004-01-20	9.38	9.60	9.32	9.49	10769200
2004-01-21	9.46	9.48	9.35	9.40	7142400
2004-01-22	9.31	9.54	9.29	9.48	7616000
2004-01-23	9.50	9.60	9.33	9.43	5468400
2004-01-26	9.40	9.70	9.36	9.70	7440000
2004-01-27	9.68	9.74	9.59	9.70	7503200
2004-01-28	9.70	9.70	9.16	9.20	11492800
2004-01-29	9.36	9.44	9.14	9.30	10630800
2004-01-30	9.25	9.45	9.20	9.34	6096000
2004-02-02	9.31	9.46	9.17	9.22	6004000
2004-02-03	9.23	9.31	9.02	9.04	9268800
2004-02-04	9.00	9.27	8.97	9.23	8169200
2004-02-05	9.25	9.42	9.15	9.26	6360400
2004-02-06	9.25	9.53	9.23	9.49	6978800
2004-02-09	9.53	9.53	9.38	9.44	5779200
2004-02-10	9.35	9.62	9.34	9.56	4534800
2004-02-11	9.53	9.90	9.48	9.83	7869200
2004-02-12	9.79	9.79	9.66	9.73	4556800
2004-02-13	9.70	9.77	9.63	9.73	6026400
2004-02-17	9.83	9.87	9.74	9.84	6695200
2004-02-18	9.80	9.85	9.65	9.68	7058400
2004-02-19	9.79	9.79	9.50	9.51	6646000
2004-02-20	9.57	9.63	9.44	9.47	6536800
2004-02-23	9.46	9.53	9.40	9.47	8172800
2004-02-24	9.51	9.65	9.46	9.53	8457600
2004-02-25	9.56	9.63	9.48	9.54	3481600
2004-02-26	9.52	9.71	9.51	9.60	3966400
2004-02-27	9.55	9.71	9.48	9.64	4926000
2004-03-01	9.70	9.80	9.54	9.77	4563200
2004-03-02	9.77	9.84	9.59	9.67	10110400
2004-03-03	9.63	9.66	9.57	9.61	9382000
2004-03-04	9.53	9.64	9.52	9.63	6682800
2004-03-05	9.60	9.64	9.52	9.57	6702000
2004-03-08	9.63	9.63	9.45	9.49	5932400
2004-03-09	9.47	9.57	9.45	9.53	5630800
2004-03-10	9.47	9.59	9.40	9.40	7302800
2004-03-11	9.40	9.51	9.14	9.17	11040000
2004-03-12	9.24	9.30	9.17	9.24	8272800
2004-03-15	9.17	9.22	8.98	8.98	5471600
2004-03-16	9.12	9.15	9.04	9.13	7969600
2004-03-17	9.32	9.33	9.15	9.31	5064000
2004-03-18	9.25	9.36	9.20	9.21	4155200
2004-03-19	9.19	9.29	9.06	9.09	5404800
2004-03-22	9.04	9.08	8.88	9.05	4797200
2004-03-23	9.11	9.15	8.99	9.00	4334000
2004-03-24	9.00	9.16	8.90	9.07	6218400
2004-03-25	9.11	9.17	9.05	9.10	5224000
2004-03-26	9.03	9.08	8.85	8.88	6213200
2004-03-29	8.93	9.04	8.87	8.89	7784400
2004-03-30	8.91	8.99	8.86	8.94	7670800
2004-03-31	9.03	9.03	8.76	8.94	7572000
2004-04-01	8.89	9.01	8.87	8.90	7257200
2004-04-02	8.90	9.12	8.73	8.78	11124800
2004-04-05	8.74	8.86	8.62	8.77	11046000
2004-04-06	8.66	8.76	8.64	8.70	8654000
2004-04-07	8.57	8.72	8.57	8.58	10921600
2004-04-08	8.64	8.73	8.53	8.57	9074000
2004-04-12	8.59	8.67	8.56	8.67	3794000
2004-04-13	8.70	8.78	8.63	8.67	11061200
2004-04-14	8.66	8.73	8.58	8.66	7392800
2004-04-15	8.68	8.70	8.57	8.64	9582800
2004-04-16	8.69	8.69	8.53	8.59	6975200
2004-04-19	8.63	8.81	8.57	8.79	10517200
2004-04-20	8.78	8.91	8.66	8.66	8988000
2004-04-21	8.63	8.82	8.53	8.77	12327600
2004-04-22	9.35	10.25	9.24	10.21	47058800
2004-04-23	9.88	9.99	9.65	9.73	21888400
2004-04-26	9.73	9.78	9.44	9.46	10520400
2004-04-27	9.50	9.61	9.41	9.49	11166800
2004-04-28	9.49	9.59	9.28	9.35	9908800
2004-04-29	9.35	9.38	9.14	9.18	7087200
2004-04-30	9.24	9.30	9.13	9.16	7490000
2004-05-03	9.16	9.32	9.12	9.28	6871600
2004-05-04	9.19	9.29	9.09	9.16	5533200
2004-05-05	9.17	9.36	9.11	9.20	6408800
2004-05-06	9.09	9.21	8.97	9.05	6311600
2004-05-07	9.03	9.18	8.95	9.01	8876000
2004-05-10	9.01	9.17	8.94	9.09	8017600
2004-05-11	9.15	9.34	9.06	9.33	10633600
2004-05-12	9.25	9.40	9.19	9.36	9175600
2004-05-13	9.38	9.55	9.31	9.41	10118800
2004-05-14	9.37	9.50	9.25	9.32	7230000
2004-05-17	9.26	9.36	9.13	9.21	7420000
2004-05-18	9.28	9.38	9.22	9.24	9581600
2004-05-19	9.30	9.40	9.26	9.28	9132800
2004-05-20	9.24	9.26	9.08	9.11	9250800
2004-05-21	9.20	9.24	9.07	9.22	5880400
2004-05-24	9.25	9.33	9.18	9.29	4768400
2004-05-25	9.30	9.41	9.19	9.41	7116400
2004-05-26	9.37	9.41	9.27	9.35	6994800
2004-05-27	9.40	9.49	9.38	9.44	3732000
2004-05-28	9.43	9.50	9.36	9.43	4059600
2004-06-01	9.45	9.46	9.15	9.26	8488400
2004-06-02	9.29	9.30	9.17	9.21	4586400
2004-06-03	9.19	9.27	9.12	9.14	3202000
2004-06-04	9.20	9.34	9.18	9.21	4360000
2004-06-07	9.24	9.43	9.18	9.41	3721600
2004-06-08	9.38	9.44	9.36	9.43	3397600
2004-06-09	9.36	9.44	9.33	9.36	4009600
2004-06-10	9.38	9.45	9.34	9.40	3673200
2004-06-14	9.40	9.41	9.25	9.28	3510000
2004-06-15	9.37	9.55	9.28	9.46	4654800
2004-06-16	9.48	9.51	9.41	9.46	4250800
2004-06-17	9.52	9.52	9.33	9.50	4000400
2004-06-18	9.46	9.64	9.35	9.57	7870000
2004-06-21	9.62	9.67	9.56	9.61	4984400
2004-06-22	9.63	9.71	9.53	9.67	5807200
2004-06-23	9.68	9.68	9.49	9.65	5347600
2004-06-24	9.66	9.85	9.61	9.79	5383600
2004-06-25	9.83	9.84	9.68	9.76	6056400
2004-06-28	9.76	9.92	9.69	9.72	7854400
2004-06-29	9.68	9.85	9.68	9.77	4262000
2004-06-30	9.75	9.78	9.57	9.72	6550800
2004-07-01	9.68	9.76	9.47	9.47	5035600
2004-07-02	9.45	9.54	9.38	9.43	5473200
2004-07-06	9.45	9.52	9.37	9.37	4648800
2004-07-07	9.40	9.52	9.30	9.34	7288400
2004-07-08	9.32	9.37	9.17	9.18	4187600
2004-07-09	9.19	9.33	9.11	9.32	4208800
2004-07-12	9.21	9.33	9.15	9.28	3913200
2004-07-13	9.23	9.31	9.04	9.04	6265200
2004-07-14	9.04	9.04	8.93	8.96	6316800
2004-07-15	9.03	9.06	8.92	8.95	5142000
2004-07-16	9.00	9.10	8.95	9.00	6509600
2004-07-19	9.08	9.18	8.95	9.05	4805600
2004-07-20	9.09	9.22	9.00	9.22	3856800
2004-07-21	9.19	9.22	8.95	8.95	5260800
2004-07-22	8.94	8.96	8.43	8.63	16597200
2004-07-23	8.60	8.63	8.46	8.49	6249200
2004-07-26	8.51	8.57	8.27	8.49	5968800
2004-07-27	8.51	8.65	8.49	8.60	4700400
2004-07-28	8.55	8.62	8.36	8.56	5928000
2004-07-29	8.64	8.64	8.19	8.55	10650000
2004-07-30	8.47	8.62	8.44	8.57	6062800
2004-08-02	8.53	8.72	8.38	8.71	7120400
2004-08-03	8.68	8.69	8.52	8.54	6901600
2004-08-04	8.53	8.64	8.49	8.51	6716000
2004-08-05	8.50	8.50	8.27	8.29	6118000
2004-08-06	8.30	8.31	8.09	8.11	7167600
2004-08-09	8.10	8.24	8.05	8.19	8166400
2004-08-10	8.18	8.40	8.18	8.39	5607200
2004-08-11	8.34	8.39	8.29	8.34	4257600
2004-08-12	8.26	8.48	8.23	8.43	7761600
2004-08-13	8.43	8.45	8.33	8.39	5308800
2004-08-16	8.44	8.54	8.35	8.47	4349600
2004-08-17	8.52	8.56	8.38	8.41	3911200
2004-08-18	8.45	8.63	8.41	8.56	5657200
2004-08-19	8.53	8.63	8.45	8.51	4415600
2004-08-20	8.51	8.66	8.47	8.62	3055600
2004-08-23	8.63	8.72	8.59	8.64	3828000
2004-08-24	8.68	8.76	8.66	8.73	4008400
2004-08-25	8.74	8.90	8.69	8.88	4554000
2004-08-26	8.85	8.89	8.79	8.85	2752000
2004-08-27	8.80	8.87	8.77	8.79	2246000
2004-08-30	8.81	8.82	8.70	8.72	3366000
2004-08-31	8.73	8.75	8.59	8.70	4816000
2004-09-01	8.63	8.74	8.52	8.65	3995200
2004-09-02	8.72	8.75	8.63	8.74	3044400
2004-09-03	8.71	8.75	8.55	8.62	3974000
2004-09-07	8.68	8.83	8.64	8.73	5229600
2004-09-08	8.74	8.84	8.63	8.65	3756800
2004-09-09	8.71	8.89	8.69	8.77	5878400
2004-09-10	8.76	8.97	8.72	8.97	4513200
2004-09-13	8.96	9.04	8.88	9.00	3994400
2004-09-14	9.04	9.14	8.97	9.07	4568000
2004-09-15	9.05	9.10	8.94	8.97	2083200
2004-09-16	9.02	9.06	8.96	9.01	2050400
2004-09-17	9.09	9.09	8.84	8.86	7395600
2004-09-20	8.91	8.91	8.77	8.82	4974400
2004-09-21	8.85	8.88	8.77	8.81	4386400
2004-09-22	8.81	8.81	8.57	8.59	4803600
2004-09-23	8.55	8.63	8.54	8.55	5328000
2004-09-24	8.56	8.70	8.53	8.58	6202800
2004-09-27	8.46	8.52	8.43	8.44	4629200
2004-09-28	8.48	8.56	8.45	8.55	3737600
2004-09-29	8.51	8.67	8.42	8.63	4288400
2004-09-30	8.63	8.72	8.59	8.72	4652000
2004-10-01	8.72	9.00	8.63	8.95	9887200
2004-10-04	8.96	9.08	8.93	9.03	8425200
2004-10-05	8.99	9.10	8.86	9.06	8992000
2004-10-06	9.05	9.12	9.02	9.12	9465600
2004-10-07	9.08	9.12	8.95	8.96	4814400
2004-10-08	8.98	9.01	8.77	8.80	6402800
2004-10-11	8.85	8.86	8.80	8.83	2545600
2004-10-12	8.74	8.80	8.63	8.70	6793200
2004-10-13	8.74	8.79	8.53	8.59	5254400
2004-10-14	8.62	8.65	8.50	8.53	3593600
2004-10-15	8.57	8.66	8.51	8.60	7917200
2004-10-18	8.58	8.75	8.54	8.75	5940400
2004-10-19	8.74	8.76	8.54	8.55	5327200
2004-10-20	8.59	8.70	8.45	8.67	6004800
2004-10-21	8.70	8.86	8.57	8.85	5729200
2004-10-22	8.55	8.79	8.47	8.53	13498400
2004-10-25	8.47	8.60	8.32	8.58	7068400
2004-10-26	8.60	8.69	8.50	8.68	5245600
2004-10-27	8.66	8.93	8.60	8.88	5403200
2004-10-28	8.85	8.98	8.77	8.98	5663600
2004-10-29	8.99	8.99	8.79	8.89	4007600
2004-11-01	9.00	9.00	8.76	8.78	5402400
2004-11-02	8.77	8.96	8.73	8.74	6979200
2004-11-03	8.93	8.96	8.81	8.91	9265600
2004-11-04	8.88	9.10	8.87	9.05	7736000
2004-11-05	9.09	9.35	9.03	9.34	13557600
2004-11-08	9.39	9.40	9.19	9.28	8391600
2004-11-09	9.28	9.37	9.16	9.20	5000400
2004-11-10	9.29	9.33	9.17	9.30	7038800
2004-11-11	9.30	9.44	9.30	9.43	4146000
2004-11-12	9.38	9.48	9.31	9.47	5288800
2004-11-15	9.43	9.48	9.33	9.41	6098800
2004-11-16	9.39	9.41	9.26	9.30	3893200
2004-11-17	9.26	9.37	9.23	9.29	5117600
2004-11-18	9.33	9.33	9.23	9.32	4197600
2004-11-19	9.35	9.36	9.14	9.22	4816800
2004-11-22	9.23	9.47	9.20	9.45	6357200
2004-11-23	9.50	9.52	9.37	9.49	4944800
2004-11-24	9.53	9.69	9.51	9.66	4467600
2004-11-26	9.66	9.79	9.60	9.70	2374400
2004-11-29	9.79	9.87	9.73	9.81	9712000
2004-11-30	9.86	9.86	9.57	9.63	6222800
2004-12-01	9.68	9.86	9.64	9.77	5673600
2004-12-02	9.74	9.79	9.63	9.75	6425600
2004-12-03	9.75	9.78	9.63	9.71	4678800
2004-12-06	9.78	9.87	9.67	9.84	4520800
2004-12-07	9.88	9.88	9.64	9.68	3851600
2004-12-08	9.74	9.86	9.70	9.78	3406000
2004-12-09	9.75	9.81	9.59	9.77	4432000
2004-12-10	9.67	9.75	9.62	9.73	3866000
2004-12-13	9.77	9.79	9.69	9.75	3151200
2004-12-14	9.72	9.79	9.63	9.79	5747600
2004-12-15	9.80	9.81	9.56	9.63	8136000
2004-12-16	9.63	9.66	9.38	9.45	6534400
2004-12-17	9.52	10.00	9.45	9.94	16421600
2004-12-20	9.96	10.00	9.90	9.96	6270000
2004-12-21	9.99	10.13	9.97	10.04	4458000
2004-12-22	9.98	10.25	9.97	10.10	5977200
2004-12-23	10.06	10.14	9.99	10.12	3116000
2004-12-27	10.15	10.15	9.90	10.01	3667200
2004-12-28	10.02	10.14	9.94	10.11	2937200
2004-12-29	10.09	10.17	10.06	10.16	2341600
2004-12-30	10.11	10.18	10.03	10.06	2035200
2004-12-31	10.06	10.09	10.00	10.05	2043200
2005-01-03	10.04	10.10	9.93	10.01	7006000
2005-01-04	10.01	10.13	9.86	9.88	5159600
2005-01-05	9.81	9.99	9.80	9.93	5280000
2005-01-06	9.93	10.07	9.91	10.00	7372800
2005-01-07	10.00	10.09	9.98	10.03	6159600
2005-01-10	10.01	10.06	9.85	9.88	6340000
2005-01-11	9.84	9.88	9.78	9.80	6227200
2005-01-12	9.78	9.85	9.68	9.85	6313200
2005-01-13	9.80	9.83	9.68	9.69	7760400
2005-01-14	9.70	9.83	9.67	9.75	4957200
2005-01-18	9.73	9.81	9.70	9.79	5604400
2005-01-19	9.80	9.82	9.67	9.67	3979600
2005-01-20	9.67	9.75	9.64	9.69	4874400
2005-01-21	9.73	9.74	9.65	9.67	5602000
2005-01-24	9.66	9.91	9.63	9.86	6677600
2005-01-25	9.89	9.97	9.85	9.85	4862000
2005-01-26	9.87	9.93	9.76	9.89	4867600
2005-01-27	9.89	9.94	9.77	9.89	8571600
2005-01-28	10.10	10.15	9.30	9.62	31710400
2005-01-31	9.59	9.66	9.50	9.56	10780400
2005-02-01	9.53	9.65	9.46	9.63	10499200
2005-02-02	9.61	9.71	9.58	9.65	8511600
2005-02-03	9.65	9.67	9.59	9.62	6263200
2005-02-04	9.63	9.79	9.60	9.79	8211200
2005-02-07	9.80	9.80	9.68	9.73	3592400
2005-02-08	9.69	9.75	9.63	9.66	3574800
2005-02-09	9.65	9.66	9.46	9.53	4197600
2005-02-10	9.54	9.56	9.41	9.44	5978800
2005-02-11	9.47	9.74	9.40	9.64	5284400
2005-02-14	9.64	9.68	9.53	9.59	2549600
2005-02-15	9.58	9.73	9.53	9.61	4926800
2005-02-16	9.59	9.61	9.51	9.54	3655600
2005-02-17	9.53	9.56	9.40	9.42	3216000
2005-02-18	9.40	9.57	9.38	9.46	4298000
2005-02-22	9.40	9.48	9.31	9.31	4523600
2005-02-23	9.21	9.28	9.08	9.24	8402000
2005-02-24	9.24	9.41	9.22	9.39	4687200
2005-02-25	9.41	9.55	9.35	9.50	4303600
2005-02-28	9.52	9.63	9.40	9.49	5691200
2005-03-01	9.51	9.59	9.45	9.54	4190400
2005-03-02	9.54	9.68	9.51	9.64	4710400
2005-03-03	9.68	9.68	9.49	9.58	4362000
2005-03-04	9.64	9.71	9.61	9.66	4291600
2005-03-07	9.63	9.82	9.63	9.79	5298800
2005-03-08	9.75	9.80	9.61	9.61	5454400
2005-03-09	9.61	9.64	9.54	9.56	5521600
2005-03-10	9.55	9.57	9.42	9.50	5145200
2005-03-11	9.51	9.55	9.46	9.51	5370400
2005-03-14	9.56	9.72	9.55	9.72	5827200
2005-03-15	9.73	9.78	9.55	9.60	7150800
2005-03-16	9.54	9.57	9.30	9.33	6048800
2005-03-17	9.27	9.39	9.27	9.32	7384000
2005-03-18	9.34	9.38	9.24	9.28	7165200
2005-03-21	9.31	9.63	9.30	9.57	9364400
2005-03-22	9.60	9.63	9.46	9.50	8256800
2005-03-23	9.48	9.67	9.48	9.62	4724000
2005-03-24	9.60	9.65	9.46	9.46	7177200
2005-03-28	9.51	9.77	9.51	9.62	6940400
2005-03-29	9.58	9.72	9.57	9.67	6613200
2005-03-30	9.66	9.96	9.65	9.88	10250000
2005-03-31	9.90	10.04	9.90	9.95	9264800
2005-04-01	10.02	10.06	9.74	9.88	6830800
2005-04-04	9.87	9.93	9.81	9.90	6924400
2005-04-05	9.91	9.97	9.83	9.83	4922800
2005-04-06	9.90	9.99	9.81	9.86	5349200
2005-04-07	9.88	10.01	9.80	9.98	8543600
2005-04-08	9.98	10.01	9.88	9.89	3522000
2005-04-11	9.88	10.00	9.88	10.00	4171600
2005-04-12	9.96	10.18	9.96	10.18	7915200
2005-04-13	10.17	10.25	10.10	10.14	5860800
2005-04-14	10.19	10.26	10.16	10.22	9448000
2005-04-15	10.11	10.27	10.05	10.22	12307200
2005-04-18	10.20	10.27	9.98	10.02	13083600
2005-04-19	9.90	10.13	9.89	10.08	6670800
2005-04-20	10.07	10.11	9.88	9.95	5596400
2005-04-21	10.01	10.26	10.01	10.06	14824800
2005-04-22	10.30	10.66	10.25	10.45	21689200
2005-04-25	10.49	10.59	10.42	10.57	9399200
2005-04-26	10.56	10.68	10.52	10.59	7907600
2005-04-27	10.56	10.71	10.55	10.63	7091200
2005-04-28	10.59	10.60	10.38	10.40	6580400
2005-04-29	10.44	10.58	10.39	10.58	8893600
2005-05-02	10.60	10.77	10.58	10.72	12952800
2005-05-03	10.74	10.77	10.62	10.69	8204800
2005-05-04	10.75	10.83	10.72	10.81	9488800
2005-05-05	10.76	10.81	10.62	10.68	6668400
2005-05-06	10.80	10.80	10.64	10.67	3796800
2005-05-09	10.68	10.73	10.62	10.71	5036000
2005-05-10	10.64	10.88	10.62	10.86	9707600
2005-05-11	10.83	10.94	10.63	10.74	6328400
2005-05-12	10.80	10.90	10.71	10.79	5478800
2005-05-13	10.84	10.90	10.63	10.75	6639600
2005-05-16	10.81	10.88	10.68	10.75	6664400
2005-05-17	10.77	10.78	10.62	10.70	7619200
2005-05-18	10.76	10.77	10.65	10.73	7814800
2005-05-19	10.78	10.87	10.73	10.80	8384800
2005-05-20	10.83	10.93	10.76	10.78	7775200
2005-05-23	10.79	10.88	10.71	10.83	8368400
2005-05-24	10.84	10.90	10.77	10.83	6870800
2005-05-25	10.85	10.86	10.65	10.67	7258400
2005-05-26	10.57	10.66	10.46	10.65	7782400
2005-05-27	10.60	10.71	10.56	10.68	4015600
2005-05-31	10.72	10.79	10.60	10.75	11300400
2005-06-01	10.74	10.94	10.72	10.81	6438400
2005-06-02	10.79	10.87	10.74	10.84	7641600
2005-06-03	10.82	10.89	10.76	10.77	5245600
2005-06-06	10.78	11.01	10.76	10.98	5248400
2005-06-07	11.04	11.05	10.83	10.85	6210400
2005-06-08	10.88	10.92	10.81	10.85	4009600
2005-06-09	10.89	11.05	10.83	11.05	6461200
2005-06-10	11.05	11.06	10.88	10.95	4340400
2005-06-13	10.96	11.06	10.89	10.91	5337200
2005-06-14	10.94	10.96	10.81	10.86	4813600
2005-06-15	10.93	10.93	10.67	10.80	5846000
2005-06-16	10.83	10.85	10.70	10.79	3804800
2005-06-17	10.92	11.02	10.64	10.72	11757600
2005-06-20	10.76	10.76	10.65	10.71	3972800
2005-06-21	10.73	10.85	10.70	10.77	4394800
2005-06-22	10.88	10.90	10.69	10.76	5043200
2005-06-23	10.79	10.81	10.52	10.54	6247200
2005-06-24	10.54	10.64	10.49	10.54	4969200
2005-06-27	10.55	10.66	10.52	10.64	5241200
2005-06-28	10.71	10.88	10.68	10.84	4285600
2005-06-29	10.79	10.85	10.74	10.81	3365600
2005-06-30	10.76	10.90	10.70	10.72	4427600
2005-07-01	10.88	10.89	10.77	10.79	3523200
2005-07-05	10.84	10.96	10.74	10.92	5886400
2005-07-06	10.88	10.93	10.77	10.80	3894400
2005-07-07	10.75	10.87	10.63	10.85	3706800
2005-07-08	10.82	11.11	10.71	11.10	5212000
2005-07-11	11.15	11.18	11.01	11.13	4563600
2005-07-12	11.15	11.16	11.01	11.05	3789600
2005-07-13	11.04	11.09	10.96	11.03	2875200
2005-07-14	11.04	11.16	10.99	11.16	2949600
2005-07-15	11.19	11.28	11.14	11.19	4427600
2005-07-18	11.14	11.25	11.14	11.15	2657200
2005-07-19	11.19	11.27	11.15	11.27	2618800
2005-07-20	11.25	11.27	11.07	11.25	4289600
2005-07-21	11.20	11.20	10.93	11.12	5199600
2005-07-22	11.08	11.39	10.80	10.90	14977600
2005-07-25	10.80	10.85	10.52	10.69	10936000
2005-07-26	10.73	11.01	10.71	10.93	9191600
2005-07-27	10.94	11.21	10.87	11.19	7633200
2005-07-28	11.19	11.19	11.07	11.12	5429600
2005-07-29	11.06	11.15	11.06	11.09	4175200
2005-08-01	11.11	11.13	10.97	10.99	4618000
2005-08-02	10.98	11.08	10.94	11.07	7623200
2005-08-03	11.11	11.32	10.96	11.31	8095600
2005-08-04	11.26	11.34	11.23	11.31	4868800
2005-08-05	11.33	11.44	11.28	11.32	5454400
2005-08-08	11.31	11.44	11.30	11.40	5290400
2005-08-09	11.44	11.50	11.36	11.50	4834400
2005-08-10	11.51	11.54	11.30	11.36	6748000
2005-08-11	11.41	11.59	11.39	11.57	5685200
2005-08-12	11.49	11.67	11.47	11.65	5072400
2005-08-15	11.63	11.71	11.55	11.70	4398800
2005-08-16	11.67	11.67	11.50	11.55	3895600
2005-08-17	11.52	11.58	11.38	11.54	3872000
2005-08-18	11.53	11.57	11.38	11.51	3129600
2005-08-19	11.48	11.53	11.40	11.44	3381600
2005-08-22	11.26	11.38	11.21	11.29	5739200
2005-08-23	11.25	11.33	11.22	11.30	3289600
2005-08-24	11.26	11.49	11.23	11.29	5324000
2005-08-25	11.27	11.30	11.14	11.18	4156800
2005-08-26	11.18	11.21	11.03	11.15	4676000
2005-08-29	11.15	11.24	11.10	11.19	4224000
2005-08-30	11.12	11.17	10.91	11.00	6565200
2005-08-31	11.03	11.23	10.96	11.23	6940000
2005-09-01	11.21	11.25	11.02	11.08	4410800
2005-09-02	11.10	11.19	11.08	11.15	2430000
2005-09-06	11.20	11.38	11.18	11.30	3530000
2005-09-07	11.31	11.33	11.21	11.33	3189600
2005-09-08	11.27	11.31	11.20	11.24	3967600
2005-09-09	11.25	11.30	11.20	11.28	2045200
2005-09-12	11.31	11.42	11.17	11.38	3652800
2005-09-13	11.40	11.41	11.25	11.31	3081200
2005-09-14	11.34	11.34	11.19	11.22	3124800
2005-09-15	11.27	11.30	11.20	11.20	4728400
2005-09-16	11.20	11.26	11.03	11.19	9390000
2005-09-19	11.26	11.26	11.05	11.09	4149600
2005-09-20	11.13	11.19	10.94	11.03	4672000
2005-09-21	11.00	11.09	10.87	11.03	5607600
2005-09-22	11.09	11.18	10.95	11.06	6126800
2005-09-23	11.06	11.16	10.85	11.07	4474400
2005-09-26	11.14	11.14	10.98	11.03	4610800
2005-09-27	11.08	11.18	11.05	11.07	4092800
2005-09-28	11.09	11.16	10.99	11.05	5226400
2005-09-29	11.10	11.33	10.98	11.33	5816000
2005-09-30	11.26	11.47	11.26	11.47	4572400
2005-10-03	11.45	11.52	11.37	11.39	7484400
2005-10-04	11.42	11.60	11.40	11.44	5388000
2005-10-05	11.43	11.51	11.34	11.35	6338800
2005-10-06	11.36	11.41	11.11	11.19	4818400
2005-10-07	11.23	11.38	11.09	11.31	4380400
2005-10-10	11.29	11.30	11.18	11.21	3203600
2005-10-11	11.22	11.30	11.08	11.25	5372800
2005-10-12	11.28	11.32	11.11	11.23	5689200
2005-10-13	11.18	11.27	11.11	11.18	6587600
2005-10-14	11.21	11.24	11.04	11.23	3497200
2005-10-17	11.20	11.24	11.05	11.12	3733600
2005-10-18	11.15	11.15	11.04	11.07	5422800
2005-10-19	11.08	11.42	11.04	11.42	5084800
2005-10-20	11.42	11.46	11.27	11.34	6979600
2005-10-21	11.07	11.19	10.56	10.61	22802000
2005-10-24	10.59	10.67	10.26	10.65	12964400
2005-10-25	10.65	10.78	10.63	10.76	11158000
2005-10-26	10.81	10.85	10.66	10.75	7906800
2005-10-27	10.78	10.78	10.57	10.65	8662000
2005-10-28	10.74	10.77	10.72	10.75	9324000
2005-10-31	10.77	10.99	10.72	10.92	7213600
2005-11-01	10.87	10.98	10.70	10.90	5988400
2005-11-02	10.93	11.03	10.89	10.97	4767600
2005-11-03	11.06	11.26	11.03	11.17	4907200
2005-11-04	11.23	11.23	11.05	11.13	4547200
2005-11-07	11.22	11.23	11.08	11.11	3517600
2005-11-08	11.11	11.15	10.87	11.02	8203600
2005-11-09	11.06	11.26	11.00	11.09	7742400
2005-11-10	11.16	11.27	11.00	11.21	5188400
2005-11-11	11.25	11.27	11.14	11.16	4012800
2005-11-14	11.16	11.22	11.09	11.20	2364400
2005-11-15	11.22	11.28	11.17	11.21	4273200
2005-11-16	11.25	11.32	11.18	11.29	4082800
2005-11-17	11.36	11.55	11.27	11.55	3986400
2005-11-18	11.69	11.72	11.39	11.50	4221200
2005-11-21	11.55	11.67	11.52	11.63	3366000
2005-11-22	11.65	11.68	11.48	11.56	4475200
2005-11-23	11.46	11.63	11.44	11.54	2533600
2005-11-25	11.55	11.55	11.47	11.53	1426400
2005-11-28	11.55	11.55	11.33	11.35	3837200
2005-11-29	11.45	11.57	11.43	11.45	3593200
2005-11-30	11.44	11.48	11.28	11.38	5104800
2005-12-01	11.39	11.56	11.36	11.52	4249600
2005-12-02	11.50	11.59	11.39	11.55	2424400
2005-12-05	11.26	11.36	10.92	11.07	8628400
2005-12-06	11.08	11.12	10.92	10.96	10344000
2005-12-07	10.99	11.00	10.86	10.91	7867600
2005-12-08	10.96	11.04	10.84	10.92	5164400
2005-12-09	10.90	11.00	10.78	10.79	5706400
2005-12-12	10.81	10.86	10.71	10.75	5884400
2005-12-13	10.71	10.80	10.64	10.75	6393600
2005-12-14	10.69	10.81	10.65	10.75	10155600
2005-12-15	10.80	10.86	10.67	10.80	6498000
2005-12-16	10.78	10.90	10.71	10.71	13304000
2005-12-19	10.79	10.85	10.68	10.72	5843200
2005-12-20	10.73	10.92	10.63	10.89	6760800
2005-12-21	10.88	11.00	10.84	10.94	5917600
2005-12-22	10.91	11.03	10.80	11.00	3373200
2005-12-23	11.06	11.12	10.94	10.96	2564400
2005-12-27	10.92	11.09	10.84	10.88	2768000
2005-12-28	10.85	11.00	10.85	10.94	3374800
2005-12-29	10.95	11.10	10.90	10.99	3380400
2005-12-30	10.92	10.98	10.80	10.82	3404400
2006-01-03	10.92	10.99	10.75	10.92	5774000
2006-01-04	11.00	11.08	10.84	11.08	6338400
2006-01-05	11.11	11.17	11.04	11.17	5084000
2006-01-06	11.24	11.24	11.03	11.21	4714800
2006-01-09	11.18	11.30	11.13	11.29	5208400
2006-01-10	11.06	11.06	10.92	11.01	7663600
2006-01-11	11.02	11.09	10.96	10.99	6065200
2006-01-12	10.97	11.11	10.93	10.97	5295600
2006-01-13	11.03	11.04	10.86	10.96	4201600
2006-01-17	10.95	11.10	10.84	11.08	5196000
2006-01-18	11.11	11.28	11.08	11.16	5448400
2006-01-19	11.18	11.26	11.05	11.16	5368000
2006-01-20	11.10	11.16	10.86	10.89	6731200
2006-01-23	10.88	11.00	10.85	10.94	4489600
2006-01-24	10.94	11.09	10.92	10.94	5312800
2006-01-25	10.91	10.96	10.74	10.76	6138800
2006-01-26	10.98	11.03	10.88	10.94	7406000
2006-01-27	10.87	11.33	10.86	11.28	6207200
2006-01-30	11.28	11.37	11.09	11.20	5515200
2006-01-31	11.23	11.25	10.94	11.00	13384800
2006-02-01	10.96	11.06	10.88	11.00	8909200
2006-02-02	10.95	11.00	10.84	10.89	6236400
2006-02-03	10.78	10.82	10.60	10.62	7049600
2006-02-06	10.57	10.81	10.45	10.75	6352000
2006-02-07	10.72	10.91	10.70	10.76	11875200
2006-02-08	10.76	10.84	10.53	10.55	9261600
2006-02-09	10.54	10.60	10.18	10.20	14424400
2006-02-10	10.18	10.26	10.07	10.24	11988800
2006-02-13	10.10	10.29	10.10	10.20	10424400
2006-02-14	10.21	10.26	10.13	10.17	9291600
2006-02-15	10.10	10.33	10.08	10.30	6568800
2006-02-16	10.33	10.43	10.28	10.35	8927600
2006-02-17	10.31	10.45	10.24	10.38	6116000
2006-02-21	10.34	10.40	10.21	10.30	5566800
2006-02-22	10.32	10.49	10.29	10.44	5347200
2006-02-23	10.51	10.73	10.46	10.60	9014400
2006-02-24	10.56	10.56	10.32	10.37	8697200
2006-02-27	10.42	10.50	10.32	10.46	10297200
2006-02-28	10.41	10.48	10.28	10.38	8620000
2006-03-01	10.37	10.77	10.35	10.73	8545200
2006-03-02	10.67	10.74	10.54	10.57	6466400
2006-03-03	10.51	10.62	10.42	10.49	6623600
2006-03-06	10.46	10.53	10.31	10.33	7299200
2006-03-07	10.36	10.59	10.29	10.55	6796800
2006-03-08	10.58	10.61	10.45	10.48	5762000
2006-03-09	10.52	10.53	10.45	10.45	6553600
2006-03-10	10.43	10.59	10.35	10.45	4825600
2006-03-13	10.45	10.48	10.39	10.45	4169200
2006-03-14	10.46	10.59	10.42	10.57	3388800
2006-03-15	10.56	10.61	10.51	10.61	5162800
2006-03-16	10.58	10.76	10.58	10.67	6302400
2006-03-17	10.70	10.77	10.57	10.60	6672400
2006-03-20	10.59	10.70	10.43	10.69	3694000
2006-03-21	10.71	10.79	10.47	10.47	4796000
2006-03-22	10.44	10.57	10.35	10.52	4788800
2006-03-23	10.47	10.58	10.39	10.58	3937200
2006-03-24	10.57	10.68	10.53	10.64	3491200
2006-03-27	10.63	10.69	10.49	10.51	4554800
2006-03-28	10.48	10.67	10.48	10.57	5618400
2006-03-29	10.60	10.70	10.54	10.64	3428000
2006-03-30	10.60	10.75	10.53	10.59	2851200
2006-03-31	10.59	10.68	10.58	10.64	5405600
2006-04-03	10.68	10.72	10.55	10.57	5407200
2006-04-04	10.59	10.83	10.59	10.65	6316000
2006-04-05	10.69	10.73	10.52	10.61	9514800
2006-04-06	10.59	10.62	10.48	10.49	7756400
2006-04-07	10.51	10.63	10.45	10.48	7477200
2006-04-10	10.50	10.55	10.44	10.49	7303600
2006-04-11	10.46	10.55	10.30	10.35	7750400
2006-04-12	10.32	10.33	10.23	10.27	7574400
2006-04-13	10.28	10.37	10.15	10.28	10023600
2006-04-17	10.24	10.35	10.20	10.26	6670000
2006-04-18	10.26	10.55	10.26	10.48	8140800
2006-04-19	10.45	10.54	10.43	10.54	5895200
2006-04-20	10.55	10.59	10.47	10.57	7669200
2006-04-21	10.64	10.64	10.36	10.41	4739600
2006-04-24	10.38	10.48	10.35	10.46	4907600
2006-04-25	10.48	10.54	10.33	10.49	6309200
2006-04-26	10.97	11.35	10.86	11.31	18628800
2006-04-27	11.23	11.49	11.14	11.40	10770000
2006-04-28	11.49	11.55	11.25	11.27	9577200
2006-05-01	11.23	11.30	11.08	11.08	5940400
2006-05-02	11.07	11.23	11.03	11.03	4871200
2006-05-03	11.00	11.10	10.81	11.01	5166000
2006-05-04	11.06	11.22	11.01	11.07	3476800
2006-05-05	11.15	11.20	11.03	11.17	4264000
2006-05-08	11.11	11.16	11.04	11.13	3207600
2006-05-09	11.13	11.18	11.09	11.14	3767600
2006-05-10	11.13	11.24	11.11	11.16	4437200
2006-05-11	11.12	11.19	11.06	11.14	4648400
2006-05-12	11.13	11.28	11.04	11.04	4555200
2006-05-15	11.03	11.07	10.96	11.04	4385200
2006-05-16	10.96	11.08	10.91	11.07	3701200
2006-05-17	11.01	11.08	10.82	10.83	3575600
2006-05-18	10.81	10.88	10.67	10.70	4740800
2006-05-19	10.78	11.14	10.74	10.99	10997600
2006-05-22	10.96	11.19	10.92	11.03	6057200
2006-05-23	11.02	11.10	10.88	10.88	3987200
2006-05-24	10.86	11.05	10.75	11.00	6210000
2006-05-25	10.98	11.02	10.81	10.92	3725600
2006-05-26	10.96	10.96	10.83	10.93	2686400
2006-05-30	10.89	10.91	10.70	10.70	3112400
2006-05-31	10.73	10.94	10.67	10.79	5402800
2006-06-01	10.84	11.17	10.79	11.17	5304400
2006-06-02	11.35	11.41	11.11	11.23	6253200
2006-06-05	11.19	11.27	10.96	10.98	3493200
2006-06-06	11.00	11.18	10.96	11.13	5964400
2006-06-07	11.17	11.35	11.15	11.24	6257600
2006-06-08	11.22	11.32	11.00	11.12	7260800
2006-06-09	11.16	11.24	10.98	10.99	4136000
2006-06-12	11.00	11.03	10.89	10.89	3196000
2006-06-13	10.88	10.97	10.71	10.73	5030400
2006-06-14	10.71	10.78	10.62	10.75	4859200
2006-06-15	10.82	10.97	10.67	10.92	5314800
2006-06-16	10.87	11.04	10.81	10.99	11526400
2006-06-19	11.04	11.09	10.89	10.93	4666400
2006-06-20	10.96	11.03	10.87	10.97	4537600
2006-06-21	11.00	11.31	11.00	11.23	5005200
2006-06-22	11.23	11.41	11.01	11.16	4022400
2006-06-23	11.13	11.30	11.08	11.15	3270000
2006-06-26	11.13	11.30	11.13	11.26	3284000
2006-06-27	11.22	11.33	11.17	11.24	5083200
2006-06-28	11.21	11.35	11.21	11.35	3063200
2006-06-29	11.40	11.53	11.29	11.53	5581600
2006-06-30	11.55	11.57	11.34	11.34	5480800
2006-07-03	11.39	11.41	11.28	11.31	1804000
2006-07-05	11.26	11.41	11.07	11.29	4579600
2006-07-06	11.25	11.34	11.19	11.19	3254000
2006-07-07	11.20	11.23	11.03	11.06	2711364
2006-07-10	11.14	11.18	11.00	11.05	2303948
2006-07-11	11.02	11.12	11.00	11.07	3543232
2006-07-12	11.09	11.12	10.88	10.95	3571596
2006-07-13	10.96	11.00	10.71	10.77	4799096
2006-07-14	10.78	10.82	10.68	10.78	3749736
2006-07-17	10.82	10.84	10.72	10.76	3229976
2006-07-18	10.74	10.80	10.63	10.75	4168004
2006-07-19	10.76	10.93	10.73	10.87	5022800
2006-07-20	10.78	10.78	10.64	10.64	3456404
2006-07-21	10.58	10.71	10.55	10.61	5399860
2006-07-24	10.61	10.72	10.53	10.72	3673548
2006-07-25	10.73	10.83	10.57	10.68	3888300
2006-07-26	10.84	11.23	10.62	11.08	8422452
2006-07-27	11.12	11.25	10.74	10.80	5501152
2006-07-28	10.88	10.98	10.82	10.91	3079960
2006-07-31	10.86	10.94	10.76	10.92	4724744
2006-08-01	10.85	10.86	10.62	10.72	3790268
2006-08-02	10.72	10.93	10.66	10.77	5516448
2006-08-03	10.69	11.04	10.68	10.92	3471244
2006-08-04	11.02	11.13	10.78	10.87	3172068
2006-08-07	10.88	10.94	10.76	10.81	3520732
2006-08-08	10.88	10.92	10.67	10.73	2807228
2006-08-09	10.82	11.06	10.80	10.87	3846152
2006-08-10	10.87	11.07	10.82	11.03	4499960
2006-08-11	11.01	11.01	10.88	10.92	2324548
2006-08-14	10.95	11.20	10.94	11.06	3025912
2006-08-15	11.16	11.23	11.06	11.10	2534680
2006-08-16	11.19	11.19	11.01	11.11	3901948
2006-08-17	11.13	11.28	11.10	11.15	4026472
2006-08-18	11.18	11.26	11.07	11.11	4248140
2006-08-21	11.09	11.16	11.01	11.02	3002556
2006-08-22	11.00	11.16	10.97	11.07	2823624
2006-08-23	11.10	11.15	10.94	10.96	2462200
2006-08-24	11.06	11.08	10.85	10.91	3060976
2006-08-25	10.84	11.00	10.79	10.89	4648920
2006-08-28	10.87	11.00	10.81	10.94	2386216
2006-08-29	10.91	10.94	10.74	10.85	4553564
2006-08-30	10.90	10.96	10.79	10.90	2478672
2006-08-31	10.93	11.07	10.88	11.04	4269820
2006-09-01	11.10	11.21	11.07	11.07	2683596
2006-09-05	10.95	11.04	10.88	10.96	3719320
2006-09-06	10.93	10.95	10.81	10.84	3528920
2006-09-07	10.84	10.95	10.83	10.84	2655728
2006-09-08	11.16	11.55	10.98	11.50	14608956
2006-09-11	11.52	11.64	11.42	11.52	6295360
2006-09-12	11.47	11.53	11.42	11.49	3833464
2006-09-13	11.46	11.77	11.42	11.71	8503076
2006-09-14	11.67	11.74	11.61	11.65	2425152
2006-09-15	11.73	11.87	11.58	11.70	10177584
2006-09-18	11.71	11.85	11.66	11.70	3636448
2006-09-19	11.75	11.77	11.34	11.58	9323276
2006-09-20	11.65	11.89	11.65	11.80	7320768
2006-09-21	11.84	11.86	11.63	11.71	4928108
2006-09-22	11.68	11.72	11.54	11.61	2997096
2006-09-25	11.66	11.86	11.60	11.84	5132624
2006-09-26	11.86	12.04	11.82	11.99	5974732
2006-09-27	11.96	12.06	11.86	11.97	3972936
2006-09-28	12.03	12.06	11.85	11.92	3379520
2006-09-29	11.87	11.88	11.77	11.77	4182396
2006-10-02	11.82	12.00	11.80	11.87	4593484
2006-10-03	11.90	11.98	11.78	11.84	3388952
2006-10-04	11.81	12.07	11.78	12.07	4896448
2006-10-05	12.02	12.09	11.94	11.99	3259828
2006-10-06	11.99	12.10	11.97	12.06	3672528
2006-10-09	12.09	12.10	11.98	11.98	2988588
2006-10-10	11.98	12.05	11.88	11.91	4734280
2006-10-11	11.91	11.91	11.73	11.86	3913124
2006-10-12	11.90	11.98	11.85	11.98	3587008
2006-10-13	12.00	12.00	11.86	11.93	2963584
2006-10-16	11.88	12.13	11.88	12.09	4085376
2006-10-17	12.00	12.12	11.91	12.11	3589600
2006-10-18	12.16	12.22	12.09	12.13	4476800
2006-10-19	12.09	12.25	12.05	12.22	3656136
2006-10-20	12.25	12.29	12.09	12.15	3308456
2006-10-23	12.09	12.47	12.09	12.46	6559732
2006-10-24	12.48	12.49	12.35	12.40	5635812
2006-10-25	12.23	12.25	11.83	12.03	11441208
2006-10-26	12.01	12.09	11.94	12.06	6926760
2006-10-27	12.05	12.18	12.00	12.11	5539636
2006-10-30	12.16	12.31	12.08	12.29	5022772
2006-10-31	12.25	12.49	12.22	12.35	6529464
2006-11-01	12.40	12.48	12.24	12.25	6413756
2006-11-02	12.22	12.32	12.19	12.27	3765588
2006-11-03	12.19	12.31	12.10	12.23	3196208
2006-11-06	12.32	12.77	12.30	12.69	8155504
2006-11-07	12.72	12.94	12.59	12.81	4979276
2006-11-08	12.73	13.03	12.73	12.93	5439768
2006-11-09	12.94	12.97	12.84	12.87	2939912
2006-11-10	12.91	13.11	12.90	13.04	2939372
2006-11-13	12.91	13.20	12.91	13.00	3649348
2006-11-14	13.03	13.18	12.94	13.18	4488996
2006-11-15	13.21	13.23	13.08	13.15	2904468
2006-11-16	13.23	13.25	13.15	13.24	3353924
2006-11-17	13.23	13.25	13.09	13.13	4506428
2006-11-20	13.07	13.15	12.97	13.05	4892372
2006-11-21	13.04	13.07	12.94	13.06	2891532
2006-11-22	13.04	13.08	12.92	13.07	1929344
2006-11-24	12.97	13.08	12.96	13.01	993912
2006-11-27	12.92	12.95	12.68	12.78	4281564
2006-11-28	12.77	12.88	12.74	12.83	4712804
2006-11-29	12.86	12.91	12.70	12.88	4207692
2006-11-30	12.84	12.95	12.76	12.78	4779836
2006-12-01	12.74	12.83	12.56	12.73	4733904
2006-12-04	12.72	13.11	12.69	12.91	4818072
2006-12-05	12.94	13.00	12.83	12.90	4455256
2006-12-06	12.91	13.00	12.88	12.94	2328152
2006-12-07	12.99	12.99	12.75	12.84	3570036
2006-12-08	12.79	13.10	12.71	12.94	4288028
2006-12-11	12.86	13.08	12.79	12.98	3238200
2006-12-12	12.98	13.06	12.87	12.92	3169996
2006-12-13	13.02	13.03	12.89	13.03	3485912
2006-12-14	13.08	13.27	13.07	13.20	4461252
2006-12-15	13.30	13.40	13.15	13.22	7132644
2006-12-18	13.23	13.35	13.09	13.12	3455552
2006-12-19	13.06	13.22	12.97	13.17	3253388
2006-12-20	13.19	13.21	13.11	13.12	2853552
2006-12-21	13.15	13.23	13.04	13.12	2990228
2006-12-22	13.17	13.21	12.97	13.03	1788388
2006-12-26	13.03	13.14	12.98	13.11	1786328
2006-12-27	13.21	13.32	13.20	13.28	2362324
2006-12-28	13.22	13.33	13.18	13.24	2267756
2006-12-29	13.20	13.23	13.09	13.11	2999512
2007-01-03	13.03	13.13	12.79	12.89	8622848
2007-01-04	12.94	13.19	12.89	13.17	7644120
2007-01-05	13.19	13.21	13.03	13.12	4461528
2007-01-08	13.05	13.19	12.97	13.15	3542168
2007-01-09	13.20	13.27	13.07	13.19	3910732
2007-01-10	13.07	13.18	12.97	13.15	3451060
2007-01-11	13.26	13.38	13.19	13.30	3166452
2007-01-12	13.36	13.40	13.21	13.24	3726164
2007-01-16	13.23	13.43	13.23	13.39	4164104
2007-01-17	13.40	13.47	13.25	13.28	4476116
2007-01-18	13.35	13.38	13.04	13.07	5179072
2007-01-19	12.99	13.14	12.97	13.10	4555332
2007-01-22	13.06	13.10	12.86	12.99	4024716
2007-01-23	13.02	13.17	12.98	13.07	3071780
2007-01-24	13.13	13.34	13.12	13.32	3929764
2007-01-25	13.20	13.23	12.90	12.92	5046192
2007-01-26	12.93	13.01	12.78	12.96	3445560
2007-01-29	12.91	13.03	12.79	12.97	4517892
2007-01-30	12.94	12.99	12.88	12.97	3138516
2007-01-31	13.00	13.20	12.85	13.15	3691972
2007-02-01	13.16	13.31	12.98	13.00	5436484
2007-02-02	13.02	13.46	13.01	13.45	5417352
2007-02-05	13.40	13.47	13.33	13.38	3541896
2007-02-06	13.38	13.44	13.22	13.27	3258300
2007-02-07	13.28	13.53	13.21	13.45	6861796
2007-02-08	13.46	13.51	13.41	13.43	4005320
2007-02-09	13.43	13.45	13.15	13.26	5036292
2007-02-12	13.31	13.37	13.25	13.33	2861240
2007-02-13	13.35	13.48	13.35	13.43	4110524
2007-02-14	13.44	13.63	13.41	13.58	3685868
2007-02-15	13.55	13.74	13.52	13.71	3843112
2007-02-16	13.68	13.75	13.60	13.68	4590456
2007-02-20	13.58	13.77	13.51	13.76	3786904
2007-02-21	13.76	13.77	13.62	13.70	2789480
2007-02-22	13.74	13.74	13.59	13.72	2475552
2007-02-23	13.72	13.74	13.58	13.67	2662004
2007-02-26	13.66	13.75	13.51	13.55	3872952
2007-02-27	13.51	13.56	13.13	13.22	6207080
2007-02-28	13.11	13.40	13.01	13.24	5358720
2007-03-01	13.02	13.33	12.85	13.16	5378792
2007-03-02	13.08	13.14	12.94	12.96	4943704
2007-03-05	12.90	13.04	12.77	12.84	4511016
2007-03-06	12.84	13.07	12.78	13.04	4112420
2007-03-07	12.96	13.01	12.88	12.91	3582804
2007-03-08	13.01	13.04	12.90	12.95	3502080
2007-03-09	13.08	13.08	12.90	12.99	3657336
2007-03-12	12.92	13.00	12.88	12.95	2773284
2007-03-13	12.80	12.87	12.64	12.65	4870176
2007-03-14	12.73	12.84	12.57	12.82	4665828
2007-03-15	12.82	12.92	12.78	12.84	3775132
2007-03-16	12.84	12.88	12.63	12.72	7324608
2007-03-19	12.76	12.91	12.74	12.83	2937804
2007-03-20	12.83	13.04	12.79	13.02	3749728
2007-03-21	13.02	13.34	13.00	13.34	5951244
2007-03-22	13.33	13.44	13.31	13.41	6026892
2007-03-23	13.46	13.48	13.35	13.37	3927564
2007-03-26	13.42	13.46	13.27	13.45	3421976
2007-03-27	13.39	13.47	13.34	13.39	2621628
2007-03-28	13.38	13.48	13.23	13.23	4499832
2007-03-29	13.28	13.33	13.11	13.25	3981364
2007-03-30	13.27	13.34	13.12	13.27	3817724
2007-04-02	13.38	13.50	13.28	13.49	5617196
2007-04-03	13.53	13.67	13.50	13.56	5332096
2007-04-04	13.59	13.69	13.52	13.62	4791952
2007-04-05	13.65	13.77	13.65	13.76	3265500
2007-04-09	13.76	13.79	13.56	13.57	4259120
2007-04-10	13.55	13.64	13.52	13.58	5578072
2007-04-11	13.55	13.60	13.44	13.50	3471888
2007-04-12	13.53	13.64	13.50	13.60	2973480
2007-04-13	13.56	13.62	13.52	13.57	2861852
2007-04-16	13.54	13.67	13.53	13.63	3920336
2007-04-17	13.63	13.66	13.57	13.61	3236948
2007-04-18	13.55	13.63	13.47	13.48	4147152
2007-04-19	13.44	13.47	13.36	13.45	4812260
2007-04-20	13.63	13.81	13.47	13.75	7666572
2007-04-23	13.72	13.77	13.67	13.76	5158544
2007-04-24	13.73	13.84	13.61	13.76	5475556
2007-04-25	13.75	13.77	13.61	13.71	5827888
2007-04-26	13.68	13.72	13.26	13.34	10329620
2007-04-27	13.34	13.47	13.33	13.43	5081564
2007-04-30	13.41	13.50	13.29	13.29	4187984
2007-05-01	13.29	13.39	13.14	13.20	12169460
2007-05-02	13.20	13.29	13.14	13.22	4917520
2007-05-03	13.23	13.24	13.14	13.21	5602404
2007-05-04	13.24	13.24	13.03	13.12	5389108
2007-05-07	13.12	13.18	13.05	13.09	6034764
2007-05-08	13.04	13.12	12.99	13.05	4322900
2007-05-09	13.03	13.06	12.96	12.98	7622208
2007-05-10	12.97	13.16	12.94	13.11	9083124
2007-05-11	13.01	13.24	13.00	13.23	6355004
2007-05-14	13.25	13.25	13.11	13.15	8513896
2007-05-15	13.15	13.32	13.12	13.16	6161704
2007-05-16	13.20	13.29	13.08	13.23	4469540
2007-05-17	13.34	13.44	13.26	13.27	3937432
2007-05-18	13.30	13.44	13.22	13.38	5264344
2007-05-21	13.34	13.45	13.33	13.38	3900492
2007-05-22	13.33	13.38	13.28	13.31	4145440
2007-05-23	13.35	13.37	13.23	13.24	5312000
2007-05-24	13.28	13.29	13.07	13.09	4442692
2007-05-25	13.06	13.45	13.06	13.44	6188588
2007-05-29	13.66	14.23	13.63	14.08	15093356
2007-05-30	14.04	14.76	14.04	14.75	16680420
2007-05-31	14.75	14.96	14.70	14.81	11963000
2007-06-01	14.78	14.83	14.63	14.72	9115512
2007-06-04	14.61	14.63	14.46	14.54	13389900
2007-06-05	14.41	14.50	14.29	14.41	8322552
2007-06-06	14.44	14.45	14.18	14.34	7271692
2007-06-07	14.14	14.31	14.11	14.11	9637432
2007-06-08	13.99	14.36	13.93	14.32	8055016
2007-06-11	14.26	14.32	14.12	14.13	7611032
2007-06-12	14.13	14.23	14.06	14.12	6626620
2007-06-13	14.16	14.54	14.06	14.53	8743788
2007-06-14	14.50	14.57	14.36	14.43	5163200
2007-06-15	14.61	14.89	14.52	14.63	10523840
2007-06-18	14.66	14.90	14.63	14.69	6111084
2007-06-19	14.61	14.76	14.53	14.71	5018212
2007-06-20	14.61	14.75	14.49	14.51	4616468
2007-06-21	14.50	14.68	14.48	14.54	6907188
2007-06-22	14.50	14.51	14.22	14.24	9687940
2007-06-25	14.15	14.25	14.01	14.03	6916904
2007-06-26	14.15	14.24	13.97	14.22	5307664
2007-06-27	14.04	14.31	13.97	14.30	7829208
2007-06-28	14.30	14.42	14.22	14.31	4074616
2007-06-29	14.30	14.35	14.14	14.20	4227204
2007-07-02	14.25	14.33	14.15	14.20	3622148
2007-07-03	14.26	14.27	14.21	14.25	1756512
2007-07-05	14.16	14.20	14.00	14.13	4961208
2007-07-06	14.16	14.33	14.14	14.28	3419528
2007-07-09	14.30	14.43	14.16	14.42	5587848
2007-07-10	14.47	14.58	14.13	14.16	6078176
2007-07-11	14.17	14.25	14.11	14.15	5096772
2007-07-12	14.21	14.26	14.13	14.26	4737324
2007-07-13	14.28	14.31	14.21	14.27	3235912
2007-07-16	14.21	14.25	14.15	14.20	2649000
2007-07-17	14.20	14.33	14.13	14.26	3669540
2007-07-18	14.24	14.33	14.13	14.24	6681240
2007-07-19	14.27	14.32	14.13	14.13	6812172
2007-07-20	14.19	14.19	13.87	13.89	8700112
2007-07-23	13.99	14.16	13.94	13.99	4517060
2007-07-24	13.90	14.13	13.64	13.68	5939448
2007-07-25	13.72	13.80	13.57	13.67	6935720
2007-07-26	12.82	13.25	12.65	12.71	17551456
2007-07-27	12.72	12.72	12.39	12.39	10890040
2007-07-30	12.43	12.49	12.27	12.46	13290300
2007-07-31	12.50	12.56	12.36	12.36	10592832
2007-08-01	12.31	12.37	12.11	12.30	9033068
2007-08-02	12.22	12.76	12.07	12.38	32058296
2007-08-03	12.45	12.48	11.93	11.95	17910312
2007-08-06	11.95	12.08	11.68	12.06	16834572
2007-08-07	11.98	12.10	11.81	11.89	10481072
2007-08-08	11.99	12.00	11.52	11.95	11465488
2007-08-09	11.84	11.95	11.61	11.69	14351948
2007-08-10	11.73	11.88	11.04	11.76	10143856
2007-08-13	11.83	12.14	11.60	12.09	10383724
2007-08-14	12.11	12.23	11.92	11.99	6532116
2007-08-15	11.98	12.14	11.88	11.89	8511156
2007-08-16	11.83	11.98	11.59	11.92	10256604
2007-08-17	11.92	12.11	11.66	12.08	8270188
2007-08-20	12.11	12.18	11.92	12.01	5432092
2007-08-21	12.01	12.17	11.92	12.01	7306556
2007-08-22	12.05	12.13	11.89	11.91	10530944
2007-08-23	11.96	12.05	11.88	11.99	5159808
2007-08-24	11.93	12.13	11.91	12.10	4269312
2007-08-27	12.09	12.13	11.93	11.93	3987568
2007-08-28	11.84	11.93	11.60	11.61	5826516
2007-08-29	11.66	11.66	11.43	11.66	7805836
2007-08-30	11.52	11.84	11.52	11.66	4450488
2007-08-31	11.77	11.80	11.61	11.63	5412120
2007-09-04	11.67	11.97	11.62	11.96	7873892
2007-09-05	11.90	11.93	11.75	11.76	9511944
2007-09-06	11.79	11.83	11.59	11.82	7323344
2007-09-07	11.73	11.81	11.57	11.61	6061264
2007-09-10	11.68	11.77	11.54	11.65	11262968
2007-09-11	11.75	11.85	11.67	11.74	5800228
2007-09-12	11.69	11.94	11.69	11.78	7236492
2007-09-13	11.90	11.92	11.69	11.84	8340420
2007-09-14	11.77	11.98	11.69	11.97	5140336
2007-09-17	11.90	11.96	11.81	11.85	5231308
2007-09-18	11.83	12.17	11.83	12.15	6046960
2007-09-19	12.24	12.43	12.20	12.38	6127780
2007-09-20	12.37	12.40	12.28	12.35	5444656
2007-09-21	12.34	12.50	12.29	12.33	9364328
2007-09-24	12.38	12.54	12.35	12.41	6594116
2007-09-25	12.42	12.66	12.35	12.62	6689864
2007-09-26	12.63	12.71	12.54	12.60	6159284
2007-09-27	12.69	12.78	12.61	12.72	8351948
2007-09-28	12.75	12.75	12.58	12.72	7194668
2007-10-01	12.73	12.97	12.72	12.95	10677580
2007-10-02	12.97	13.25	12.83	13.23	12025212
2007-10-03	13.29	13.82	13.28	13.75	17885248
2007-10-04	13.86	13.91	13.60	13.69	9981600
2007-10-05	13.69	13.81	13.60	13.71	6808312
2007-10-08	13.70	13.73	13.51	13.63	2968536
2007-10-09	13.58	13.67	13.51	13.67	5600752
2007-10-10	13.59	13.76	13.59	13.69	3893088
2007-10-11	13.71	13.83	13.47	13.49	7333036
2007-10-12	13.54	13.69	13.37	13.62	5679004
2007-10-15	13.52	13.65	13.27	13.39	7729504
2007-10-16	13.41	13.59	13.27	13.30	8753792
2007-10-17	13.43	13.43	12.99	13.31	6938348
2007-10-18	13.23	13.29	13.08	13.21	4358124
2007-10-19	13.26	13.26	12.88	12.90	9185532
2007-10-22	12.88	13.11	12.80	13.10	5649004
2007-10-23	13.02	13.12	12.84	13.12	4304644
2007-10-24	13.01	13.12	12.75	13.04	5405072
2007-10-25	13.47	13.67	13.15	13.27	7759460
2007-10-26	13.46	13.62	13.32	13.53	6052608
2007-10-29	13.55	13.68	13.53	13.60	5540228
2007-10-30	13.51	13.86	13.46	13.75	7019880
2007-10-31	13.74	13.95	13.65	13.85	5560992
2007-11-01	13.81	13.97	13.59	13.60	4447468
2007-11-02	13.74	13.91	13.61	13.87	5535760
2007-11-05	13.75	13.77	13.53	13.63	5218676
2007-11-06	13.66	13.72	13.41	13.59	5359220
2007-11-07	13.46	13.51	13.22	13.24	6616060
2007-11-08	13.22	13.31	12.64	12.85	10274008
2007-11-09	12.73	13.16	12.62	12.98	7380188
2007-11-12	12.93	13.24	12.85	12.97	6723788
2007-11-13	12.98	13.20	12.77	13.20	6048988
2007-11-14	13.11	13.32	13.03	13.22	8094924
2007-11-15	13.23	13.39	13.11	13.19	7671652
2007-11-16	13.29	13.29	13.01	13.16	6517224
2007-11-19	13.08	13.14	12.83	12.89	5491300
2007-11-20	12.99	13.13	12.69	12.92	5559776
2007-11-21	12.90	13.05	12.76	12.77	4374460
2007-11-23	12.83	12.87	12.74	12.82	1016932
2007-11-26	12.75	12.86	12.34	12.34	6422284
2007-11-27	12.41	12.75	12.35	12.74	6302596
2007-11-28	12.84	13.04	12.82	13.01	3874836
2007-11-29	12.94	13.05	12.89	13.03	4333228
2007-11-30	13.07	13.12	12.78	12.83	6418244
2007-12-03	12.78	13.02	12.77	12.91	3529900
2007-12-04	12.80	12.90	12.58	12.70	4665364
2007-12-05	12.86	13.07	12.81	12.91	4556516
2007-12-06	12.97	13.31	12.90	13.31	5149368
2007-12-07	13.33	13.51	13.21	13.43	5466064
2007-12-10	13.51	13.76	13.43	13.75	6075780
2007-12-11	13.71	13.88	13.51	13.55	9790684
2007-12-12	13.74	13.78	13.54	13.71	6798252
2007-12-13	13.74	13.78	13.27	13.35	11268740
2007-12-14	13.29	13.66	13.25	13.51	9296324
2007-12-17	13.49	13.59	13.40	13.47	4773808
2007-12-18	13.59	13.65	13.35	13.44	5250912
2007-12-19	13.40	13.63	13.29	13.54	6671776
2007-12-20	13.59	13.64	13.36	13.57	4200524
2007-12-21	13.67	13.75	13.49	13.67	8717508
2007-12-24	13.68	13.88	13.60	13.76	2101328
2007-12-26	13.78	13.93	13.72	13.93	2645076
2007-12-27	13.92	13.93	13.71	13.73	4523728
2007-12-28	13.84	14.05	13.71	14.01	6005760
2007-12-31	14.04	14.06	13.84	13.87	3952216
2008-01-02	13.79	14.20	13.78	13.82	11386572
2008-01-03	13.85	13.93	13.69	13.73	5380180
2008-01-04	13.71	13.80	13.34	13.36	7042228
2008-01-07	13.47	13.47	13.15	13.36	7653684
2008-01-08	13.19	13.66	13.19	13.21	7600860
2008-01-09	13.22	13.44	13.22	13.40	8612372
2008-01-10	13.28	13.55	13.21	13.42	7067596
2008-01-11	13.47	13.49	12.93	13.01	9076204
2008-01-14	13.17	13.25	12.71	12.77	11914980
2008-01-15	12.68	12.75	12.51	12.51	13400080
2008-01-16	12.51	12.78	12.49	12.54	11733140
2008-01-17	12.59	12.62	12.34	12.38	9057364
2008-01-18	12.45	12.56	12.14	12.35	11127936
2008-01-22	11.88	12.27	11.75	12.03	8822204
2008-01-23	11.70	12.20	11.69	12.18	11789280
2008-01-24	12.06	12.41	12.01	12.33	6887336
2008-01-25	12.48	12.48	12.02	12.06	7643620
2008-01-28	12.09	12.47	12.05	12.45	6221864
2008-01-29	12.46	12.52	12.34	12.49	6399456
2008-01-30	12.41	12.66	12.40	12.42	7335064
2008-01-31	12.30	12.92	12.30	12.84	9282912
2008-02-01	12.92	13.08	12.80	13.02	5937212
2008-02-04	13.06	13.06	12.84	12.91	3780644
2008-02-05	12.60	12.72	12.50	12.53	6970540
2008-02-06	12.59	12.70	12.37	12.40	7439212
2008-02-07	12.22	12.82	12.18	12.81	16335424
2008-02-08	12.75	12.89	12.51	12.70	8368660
2008-02-11	12.71	12.84	12.58	12.82	5725436
2008-02-12	12.92	13.12	12.81	12.88	7514852
2008-02-13	12.99	13.14	12.97	13.06	5752560
2008-02-14	13.06	13.13	12.77	12.83	6056548
2008-02-15	12.77	12.98	12.68	12.95	5378744
2008-02-19	13.08	13.17	12.67	12.67	5059872
2008-02-20	12.63	12.97	12.62	12.96	5757108
2008-02-21	12.76	13.00	12.72	12.76	6364540
2008-02-22	12.85	13.01	12.77	12.99	4974068
2008-02-25	13.01	13.29	12.96	13.27	6413808
2008-02-26	13.26	13.56	13.17	13.49	5868180
2008-02-27	13.42	13.68	13.40	13.55	7768028
2008-02-28	13.41	13.45	13.15	13.22	5069844
2008-02-29	13.04	13.17	12.90	13.16	10188452
2008-03-03	13.14	13.19	13.01	13.11	5368788
2008-03-04	13.06	13.35	13.01	13.32	6859392
2008-03-05	13.32	13.50	13.11	13.26	8312984
2008-03-06	13.21	13.21	12.74	12.75	8133132
2008-03-07	12.49	12.77	12.46	12.49	12465812
2008-03-10	12.47	12.50	12.35	12.35	5984540
2008-03-11	12.49	12.73	12.37	12.73	7417740
2008-03-12	12.64	12.81	12.35	12.38	10375544
2008-03-13	12.24	12.36	12.04	12.19	9831152
2008-03-14	12.24	12.31	11.93	12.05	11982724
2008-03-17	11.94	12.08	11.72	11.87	11236336
2008-03-18	11.97	12.06	11.66	11.82	14216612
2008-03-19	11.93	12.25	11.91	12.02	13532664
2008-03-20	12.09	12.23	12.00	12.18	9887528
2008-03-24	12.23	12.52	12.15	12.33	8779124
2008-03-25	12.35	12.47	12.26	12.39	5657864
2008-03-26	12.35	12.44	12.11	12.23	4499700
2008-03-27	12.12	12.23	12.03	12.04	4450328
2008-03-28	12.20	12.20	11.93	11.94	3941132
2008-03-31	12.07	12.09	11.92	12.02	7747480
2008-04-01	12.23	12.72	12.23	12.72	11036544
2008-04-02	12.68	12.89	12.56	12.83	8720008
2008-04-03	12.79	12.89	12.66	12.82	5036044
2008-04-04	12.87	12.97	12.70	12.88	4037676
2008-04-07	12.78	12.87	12.73	12.75	3772604
2008-04-08	12.62	12.80	12.54	12.61	3716172
2008-04-09	12.60	12.73	12.49	12.57	5355276
2008-04-10	12.62	12.79	12.54	12.65	4548388
2008-04-11	12.58	12.60	12.26	12.28	5057956
2008-04-14	12.26	12.38	12.20	12.20	5249876
2008-04-15	12.25	12.30	12.12	12.27	4873032
2008-04-16	12.50	12.88	12.50	12.75	7420380
2008-04-17	12.79	12.83	12.54	12.72	4839712
2008-04-18	13.00	13.57	12.87	13.53	12343760
2008-04-21	13.44	13.55	13.22	13.34	10558528
2008-04-22	13.21	13.21	12.84	12.86	8878588
2008-04-23	12.99	13.19	12.88	13.18	6425136
2008-04-24	13.03	13.37	12.98	13.25	5257088
2008-04-25	13.20	13.21	12.52	12.70	9042432
2008-04-28	12.75	12.83	12.67	12.69	4799912
2008-04-29	12.62	12.87	12.62	12.84	6378508
2008-04-30	12.81	12.91	12.53	12.64	6352664
2008-05-01	12.64	13.10	12.30	13.08	14104272
2008-05-02	13.40	13.59	13.23	13.36	10429796
2008-05-05	13.38	13.48	13.13	13.19	4856568
2008-05-06	13.12	13.42	13.06	13.36	4796500
2008-05-07	13.35	13.35	12.80	12.96	9617012
2008-05-08	13.06	13.06	12.78	12.89	6732128
2008-05-09	12.77	12.92	12.65	12.79	2421968
2008-05-12	12.84	13.04	12.67	13.01	3274668
2008-05-13	13.04	13.25	12.93	13.22	5375708
2008-05-14	12.94	13.22	12.86	12.90	7442376
2008-05-15	12.86	13.15	12.78	13.11	5581736
2008-05-16	13.25	13.26	13.02	13.14	6614720
2008-05-19	13.14	13.27	13.01	13.12	3797056
2008-05-20	13.10	13.27	12.89	12.97	4329144
2008-05-21	13.02	13.15	12.69	12.75	8633164
2008-05-22	12.63	12.88	12.63	12.71	4606796
2008-05-23	12.64	12.64	12.50	12.59	5204400
2008-05-27	12.57	12.80	12.53	12.73	7229208
2008-05-28	12.73	12.85	12.64	12.75	4369044
2008-05-29	12.78	13.12	12.69	12.92	4818032
2008-05-30	12.90	13.13	12.80	13.09	5017340
2008-06-02	13.12	13.12	12.70	12.78	4642256
2008-06-03	12.87	12.96	12.65	12.73	5370088
2008-06-04	12.66	13.07	12.61	12.96	4722724
2008-06-05	12.95	13.18	12.84	13.16	5957676
2008-06-06	13.05	13.05	12.49	12.50	9910988
2008-06-09	12.64	12.66	12.22	12.34	6274192
2008-06-10	12.25	12.53	12.24	12.40	5638736
2008-06-11	12.29	12.44	12.02	12.02	5297356
2008-06-12	12.13	12.63	12.00	12.54	12289136
2008-06-13	12.59	12.81	12.46	12.58	6396348
2008-06-16	12.49	12.62	12.30	12.59	4248880
2008-06-17	12.51	12.52	12.24	12.24	5975208
2008-06-18	12.15	12.18	11.98	12.03	6089304
2008-06-19	11.98	12.25	11.98	12.23	6694852
2008-06-20	12.08	12.14	11.98	12.04	8323376
2008-06-23	12.06	12.25	11.99	12.00	5509368
2008-06-24	11.91	12.02	11.80	11.90	6683192
2008-06-25	12.00	12.24	11.85	12.06	4401076
2008-06-26	11.92	11.97	11.67	11.68	5622980
2008-06-27	11.75	11.77	11.40	11.48	8886360
2008-06-30	11.45	11.61	11.33	11.34	7160592
2008-07-01	11.28	11.44	11.16	11.33	9402072
2008-07-02	11.77	12.11	11.75	11.94	16081724
2008-07-03	11.91	12.20	11.91	12.06	6639984
2008-07-07	12.03	12.14	11.72	11.82	9149344
2008-07-08	11.80	12.06	11.71	12.06	6212132
2008-07-09	12.01	12.09	11.80	11.81	7903096
2008-07-10	11.86	12.00	11.67	11.98	7655404
2008-07-11	11.88	11.96	11.56	11.75	5585824
2008-07-14	11.80	11.85	11.62	11.65	4995488
2008-07-15	11.62	11.81	11.42	11.61	7340404
2008-07-16	11.55	12.00	11.53	12.00	6737400
2008-07-17	12.05	12.30	11.97	12.22	5191460
2008-07-18	12.31	12.33	11.91	12.03	7730828
2008-07-21	11.66	11.84	11.61	11.66	8504536
2008-07-22	11.76	12.16	11.65	12.16	6193508
2008-07-23	12.09	12.28	11.92	12.03	7824900
2008-07-24	11.89	11.90	11.58	11.61	5909244
2008-07-25	11.73	11.82	11.59	11.82	4312696
2008-07-28	11.75	11.86	11.52	11.57	5293804
2008-07-29	11.68	12.13	11.66	12.04	8002408
2008-07-30	12.21	12.62	12.08	12.41	17270056
2008-07-31	12.31	12.37	11.77	11.96	11304444
2008-08-01	12.05	12.21	11.78	12.14	7220572
2008-08-04	12.11	12.21	12.00	12.10	6277264
2008-08-05	12.23	12.46	12.20	12.44	8324196
2008-08-06	12.47	12.64	12.36	12.59	5953948
2008-08-07	12.48	12.64	12.43	12.49	4817868
2008-08-08	12.47	12.90	12.47	12.85	8501172
2008-08-11	12.70	12.93	12.61	12.70	5183516
2008-08-12	12.69	12.88	12.69	12.80	5736892
2008-08-13	12.76	12.89	12.53	12.68	6861244
2008-08-14	12.55	12.98	12.55	12.88	4668468
2008-08-15	12.91	13.01	12.83	12.96	4388888
2008-08-18	13.01	13.08	12.68	12.74	5544772
2008-08-19	12.70	12.80	12.44	12.50	4755584
2008-08-20	12.46	12.59	12.34	12.47	4344012
2008-08-21	12.36	12.76	12.36	12.72	4582536
2008-08-22	12.78	13.02	12.67	12.96	4943188
2008-08-25	12.82	12.97	12.69	12.70	5556672
2008-08-26	12.72	12.80	12.61	12.76	3944820
2008-08-27	12.79	13.06	12.68	12.97	5275780
2008-08-28	13.02	13.19	12.91	13.17	3250816
2008-08-29	13.07	13.17	12.85	12.97	4405920
2008-09-02	13.21	13.25	12.86	12.91	4943088
2008-09-03	12.85	12.97	12.67	12.94	5403300
2008-09-04	12.91	12.91	12.48	12.48	7549992
2008-09-05	12.45	12.66	12.30	12.58	6777768
2008-09-08	12.56	13.01	12.53	12.92	8794404
2008-09-09	12.85	13.23	12.85	12.85	12023780
2008-09-10	12.93	13.03	12.80	12.98	8920680
2008-09-11	12.87	13.29	12.85	13.26	8747704
2008-09-12	13.20	13.67	13.10	13.59	14234296
2008-09-15	13.35	13.47	13.17	13.22	9564752
2008-09-16	13.25	13.39	12.89	13.30	14739060
2008-09-17	13.08	13.21	12.64	12.64	10127752
2008-09-18	12.78	13.01	12.41	12.61	13453176
2008-09-19	12.88	13.30	12.51	12.88	14464696
2008-09-22	12.80	12.95	12.52	12.53	5186036
2008-09-23	12.48	12.81	12.48	12.56	7056268
2008-09-24	12.59	12.76	12.32	12.42	9065848
2008-09-25	12.42	12.73	12.25	12.63	5585140
2008-09-26	12.55	12.55	12.23	12.46	5917984
2008-09-29	12.25	12.32	10.76	11.47	15072932
2008-09-30	11.66	11.83	11.18	11.83	12865132
2008-10-01	11.68	11.72	11.39	11.51	6659396
2008-10-02	11.48	11.59	11.21	11.24	7494516
2008-10-03	11.32	11.66	10.95	10.96	9201360
2008-10-06	10.94	10.94	9.90	10.27	15928812
2008-10-07	10.34	10.53	9.83	9.83	10459788
2008-10-08	9.74	10.08	9.28	9.71	15758548
2008-10-09	9.73	9.87	9.16	9.22	9279744
2008-10-10	9.11	9.41	8.36	9.00	16106772
2008-10-13	9.23	9.67	9.14	9.66	9303012
2008-10-14	9.90	10.62	9.90	10.44	17840000
2008-10-15	10.27	10.31	9.24	9.24	14761992
2008-10-16	9.21	9.42	8.59	9.25	14480864
2008-10-17	9.08	9.63	8.74	9.18	11822032
2008-10-20	9.22	9.42	9.09	9.42	8087868
2008-10-21	9.28	9.44	8.95	8.97	6452232
2008-10-22	8.95	9.00	8.09	8.30	15483288
2008-10-23	8.25	8.36	7.48	7.82	17574984
2008-10-24	7.36	7.71	7.32	7.48	14365680
2008-10-27	7.33	7.58	7.14	7.24	10123532
2008-10-28	7.56	8.39	7.56	8.38	15756828
2008-10-29	8.11	8.13	7.40	7.62	19918824
2008-10-30	7.81	8.07	7.78	8.03	8474628
2008-10-31	7.96	8.44	7.91	8.34	8865780
2008-11-03	8.45	8.53	8.22	8.48	5575448
2008-11-04	8.53	8.93	8.48	8.91	8064340
2008-11-05	8.84	9.04	8.54	8.55	8611316
2008-11-06	8.42	8.58	8.13	8.19	9340568
2008-11-07	8.25	8.36	8.14	8.31	7912368
2008-11-10	8.60	8.60	8.15	8.23	6184236
2008-11-11	8.15	8.22	7.94	8.00	8975532
2008-11-12	7.87	8.39	7.86	8.22	12548856
2008-11-13	8.19	8.55	7.82	8.54	19825064
2008-11-14	8.40	8.61	8.18	8.19	13521256
2008-11-17	8.05	8.28	7.87	7.91	9681100
2008-11-18	7.98	8.18	7.75	8.00	8638076
2008-11-19	8.00	8.22	7.60	7.61	7953616
2008-11-20	7.53	7.89	7.29	7.34	16522500
2008-11-21	7.39	7.79	6.94	7.52	15302896
2008-11-24	7.80	8.29	7.63	8.26	11314760
2008-11-25	8.36	8.36	7.88	8.14	9344968
2008-11-26	7.70	8.43	7.70	8.39	8297208
2008-11-28	8.28	8.54	8.26	8.54	3471200
2008-12-01	8.19	8.39	8.00	8.00	9739768
2008-12-02	8.11	8.33	7.89	8.18	12273884
2008-12-03	7.98	8.30	7.87	8.26	10350324
2008-12-04	8.11	8.24	7.81	7.93	9076448
2008-12-05	7.87	8.32	7.70	8.30	8056924
2008-12-08	8.30	8.60	8.21	8.52	7037320
2008-12-09	8.40	8.66	8.30	8.37	6629800
2008-12-10	8.48	8.66	8.40	8.54	5584960
2008-12-11	8.61	8.71	8.26	8.30	5391460
2008-12-12	8.15	8.43	8.07	8.38	4840348
2008-12-15	8.43	8.44	8.01	8.14	4499880
2008-12-16	8.27	8.76	8.14	8.75	9578920
2008-12-17	8.79	9.15	8.65	9.00	8272152
2008-12-18	8.75	9.26	8.75	9.03	8949656
2008-12-19	9.09	9.42	9.03	9.11	11056740
2008-12-22	9.14	9.20	8.79	8.93	5613184
2008-12-23	8.79	9.09	8.68	8.76	3764364
2008-12-24	8.69	8.86	8.69	8.81	1941736
2008-12-26	8.81	8.90	8.69	8.75	1763452
2008-12-29	8.79	8.79	8.50	8.64	3154028
2008-12-30	8.69	8.95	8.67	8.91	4121472
2008-12-31	8.89	9.15	8.83	9.09	5823000
2009-01-02	9.01	9.60	9.01	9.55	5788836
2009-01-05	9.47	9.55	9.36	9.54	5165068
2009-01-06	9.57	9.76	9.47	9.67	6028812
2009-01-07	9.54	9.60	9.26	9.32	7139340
2009-01-08	9.58	9.58	9.14	9.32	4610156
2009-01-09	9.34	9.34	8.96	9.02	4287368
2009-01-12	9.05	9.16	8.82	8.88	5148656
2009-01-13	8.89	9.00	8.83	8.92	5756116
2009-01-14	8.81	8.92	8.53	8.56	5627908
2009-01-15	8.56	8.71	8.39	8.65	7105928
2009-01-16	8.76	8.78	8.09	8.38	12443880
2009-01-20	8.43	8.48	7.91	7.92	7510392
2009-01-21	8.08	8.15	7.86	8.15	9462196
2009-01-22	7.95	8.14	7.84	7.97	10490812
2009-01-23	7.82	8.02	7.73	7.88	7036872
2009-01-26	7.86	8.12	7.85	7.99	4880204
2009-01-27	7.96	8.03	7.87	7.96	5467440
2009-01-28	8.08	8.43	8.02	8.34	8749272
2009-01-29	8.22	8.34	8.11	8.14	6171060
2009-01-30	8.21	8.27	7.92	7.94	6855720
2009-02-02	7.88	8.02	7.78	7.96	7648356
2009-02-03	8.00	8.27	7.85	8.24	9204444
2009-02-04	8.37	8.59	8.22	8.51	11990044
2009-02-05	8.36	8.84	8.27	8.79	14300608
2009-02-06	8.84	9.11	8.72	9.08	9390648
2009-02-09	9.04	9.21	8.93	9.10	5533140
2009-02-10	8.98	9.19	8.69	8.69	10770520
2009-02-11	8.80	8.93	8.66	8.81	7256096
2009-02-12	8.69	8.87	8.57	8.85	5609232
2009-02-13	9.02	9.02	8.76	8.82	5532292
2009-02-17	8.50	8.57	8.29	8.44	8235196
2009-02-18	8.53	8.59	8.33	8.40	7348896
2009-02-19	8.45	8.52	8.30	8.30	5802380
2009-02-20	8.32	8.46	8.22	8.36	6947636
2009-02-23	8.43	8.50	8.19	8.21	7670624
2009-02-24	8.26	8.58	8.23	8.56	12090104
2009-02-25	8.50	8.58	8.21	8.43	8664880
2009-02-26	8.51	8.52	8.18	8.19	9872992
2009-02-27	8.22	8.32	8.15	8.16	9975628
2009-03-02	8.15	8.25	8.00	8.01	8819364
2009-03-03	8.06	8.16	7.79	7.83	10049836
2009-03-04	7.90	8.07	7.83	7.98	9499988
2009-03-05	7.82	7.92	7.61	7.61	10336620
2009-03-06	7.67	7.82	7.54	7.68	10635484
2009-03-09	7.58	7.73	7.37	7.41	8863924
2009-03-10	7.53	7.83	7.38	7.83	12130500
2009-03-11	7.85	8.04	7.78	7.97	9416788
2009-03-12	7.93	8.23	7.81	8.22	9496480
2009-03-13	8.19	8.28	8.04	8.21	7366344
2009-03-16	8.26	8.44	8.17	8.23	9907420
2009-03-17	8.25	8.57	8.20	8.53	8922964
2009-03-18	8.53	8.86	8.40	8.79	12954056
2009-03-19	8.59	8.84	8.59	8.65	7373548
2009-03-20	8.74	8.90	8.49	8.53	13891936
2009-03-23	8.79	9.30	8.63	9.24	14575032
2009-03-24	9.08	9.13	8.89	8.93	8401508
2009-03-25	8.97	9.16	8.77	9.04	10675576
2009-03-26	9.15	9.26	9.04	9.25	9338596
2009-03-27	9.19	9.28	8.94	8.94	8500672
2009-03-30	8.85	8.93	8.73	8.84	12519176
2009-03-31	8.89	9.23	8.81	9.12	11239284
2009-04-01	9.36	9.36	9.05	9.18	14309344
2009-04-02	8.96	9.33	8.96	9.21	17369892
2009-04-03	9.28	9.30	9.09	9.25	11989832
2009-04-06	9.26	9.26	9.03	9.19	10545796
2009-04-07	9.05	9.13	8.93	8.94	8578436
2009-04-08	9.03	9.12	8.94	9.07	9652860
2009-04-09	9.29	9.29	9.02	9.13	13121836
2009-04-13	9.07	9.19	8.98	9.11	8105928
2009-04-14	9.28	9.28	8.98	9.10	8416304
2009-04-15	9.01	9.15	9.00	9.15	10049680
2009-04-16	9.22	9.40	9.19	9.36	9026724
2009-04-17	9.37	9.38	9.10	9.17	13498380
2009-04-20	9.01	9.06	8.94	8.96	9574988
2009-04-21	8.92	9.15	8.91	9.15	9952548
2009-04-22	8.95	9.24	8.95	9.02	11397744
2009-04-23	8.89	9.02	8.80	8.98	7824728
2009-04-24	9.01	9.24	8.89	9.17	9568500
2009-04-27	9.00	9.23	9.00	9.08	8067096
2009-04-28	9.00	9.13	9.00	9.04	7604776
2009-04-29	9.08	9.40	9.00	9.26	11546508
2009-04-30	9.32	9.40	9.20	9.33	11003444
2009-05-01	9.40	10.07	9.40	9.90	12650164
2009-05-04	9.73	10.05	9.70	9.84	14304168
2009-05-05	9.83	9.94	9.74	9.92	7268464
2009-05-06	9.94	10.03	9.81	9.99	9078708
2009-05-07	9.96	10.12	9.82	9.90	9710708
2009-05-08	9.93	10.10	9.90	10.03	12125784
2009-05-11	9.93	10.14	9.80	10.03	9108076
2009-05-12	10.06	10.16	9.87	9.99	6372228
2009-05-13	10.04	10.04	9.80	9.83	7712560
2009-05-14	9.93	9.95	9.81	9.90	8207740
2009-05-15	9.85	10.09	9.80	10.01	8080688
2009-05-18	10.04	10.44	10.03	10.44	9779196
2009-05-19	10.34	10.38	10.21	10.25	7949148
2009-05-20	10.36	10.52	10.26	10.34	10809028
2009-05-21	10.24	10.35	10.01	10.13	8326584
2009-05-22	10.18	10.31	10.13	10.18	5208800
2009-05-26	10.08	10.49	10.00	10.48	8163924
2009-05-27	10.49	10.54	10.25	10.26	7716792
2009-05-28	10.37	10.45	10.21	10.44	7779372
2009-05-29	10.43	10.60	10.28	10.59	7648900
2009-06-01	10.60	11.04	10.55	11.00	9602780
2009-06-02	11.02	11.21	10.89	11.16	9990908
2009-06-03	11.04	11.21	11.02	11.17	9491616
2009-06-04	11.15	11.30	11.05	11.30	8957400
2009-06-05	11.32	11.48	11.30	11.45	9651936
2009-06-08	11.38	11.55	11.31	11.47	8641308
2009-06-09	11.53	11.58	11.44	11.52	6697364
2009-06-10	11.58	11.63	11.45	11.56	7690704
2009-06-11	11.59	11.79	11.59	11.68	6381312
2009-06-12	11.74	11.74	11.54	11.67	5790044
2009-06-15	11.55	11.68	11.51	11.55	8576508
2009-06-16	11.57	11.67	11.46	11.46	7286728
2009-06-17	11.45	11.65	11.42	11.54	6827748
2009-06-18	11.53	11.55	11.30	11.38	7660176
2009-06-19	11.49	11.58	11.35	11.45	7748700
2009-06-22	11.26	11.41	11.06	11.13	8208708
2009-06-23	11.17	11.24	11.01	11.06	7819520
2009-06-24	11.12	11.34	11.12	11.25	7189996
2009-06-25	11.35	11.45	11.08	11.43	6242516
2009-06-26	11.33	11.55	11.27	11.50	4832104
2009-06-29	11.50	11.54	11.32	11.44	4739060
2009-06-30	11.42	11.51	11.34	11.43	5122780
2009-07-01	11.47	11.69	11.32	11.59	5497888
2009-07-02	11.52	11.56	11.24	11.27	7252872
2009-07-06	11.26	11.29	11.10	11.22	6667300
2009-07-07	11.25	11.26	11.03	11.03	6019508
2009-07-08	11.09	11.12	10.97	11.05	10213864
2009-07-09	10.96	11.13	10.91	11.07	6432844
2009-07-10	10.98	11.20	10.79	11.15	7509208
2009-07-13	11.13	11.40	10.94	11.39	7275392
2009-07-14	11.32	11.73	11.27	11.70	8346768
2009-07-15	11.73	11.83	11.62	11.79	9904220
2009-07-16	11.78	11.98	11.65	11.94	5134852
2009-07-17	11.98	12.00	11.83	11.98	5233784
2009-07-20	11.98	12.11	11.92	12.07	4440608
2009-07-21	12.16	12.16	11.92	12.03	5757728
2009-07-22	12.01	12.06	11.90	12.02	4246348
2009-07-23	12.00	12.42	11.93	12.35	7902492
2009-07-24	12.23	12.39	12.20	12.32	5204576
2009-07-27	12.29	12.31	12.14	12.31	6979484
2009-07-28	12.26	12.42	12.11	12.38	4918928
2009-07-29	12.35	12.73	12.31	12.61	7584600
2009-07-30	12.50	12.50	11.93	11.96	12325012
2009-07-31	11.96	12.12	11.81	11.85	7197496
2009-08-03	11.86	12.03	11.86	11.98	7792352
2009-08-04	11.96	12.25	11.91	12.18	8322776
2009-08-05	12.21	12.24	11.91	11.96	5031284
2009-08-06	12.01	12.08	11.75	11.79	4822520
2009-08-07	12.00	12.11	11.92	12.06	5119644
2009-08-10	12.00	12.08	11.95	12.06	5699404
2009-08-11	12.05	12.07	11.81	11.83	5778380
2009-08-12	11.88	12.11	11.78	12.02	5879436
2009-08-13	12.05	12.09	11.90	12.03	3100600
2009-08-14	12.02	12.03	11.83	11.93	4460164
2009-08-17	11.83	11.96	11.78	11.78	7160840
2009-08-18	11.81	11.91	11.76	11.86	3417948
2009-08-19	11.69	12.04	11.67	12.01	4398988
2009-08-20	12.12	12.12	11.90	11.96	3763504
2009-08-21	11.79	12.29	11.79	12.27	4834684
2009-08-24	12.29	12.37	12.24	12.33	4643344
2009-08-25	12.39	12.44	12.30	12.38	5773864
2009-08-26	12.42	12.47	12.32	12.37	4029024
2009-08-27	12.36	12.42	12.16	12.41	3155788
2009-08-28	12.45	12.48	12.19	12.30	2698196
2009-08-31	12.19	12.31	12.02	12.06	4972204
2009-09-01	12.04	12.30	11.88	11.89	7477764
2009-09-02	11.80	11.89	11.77	11.82	6317032
2009-09-03	11.80	11.84	11.60	11.72	7102300
2009-09-04	11.76	12.01	11.69	11.96	4913548
2009-09-08	11.98	11.98	11.88	11.91	5335252
2009-09-09	11.92	12.17	11.87	12.15	8668256
2009-09-10	12.12	12.13	11.99	12.13	3510708
2009-09-11	12.12	12.13	12.00	12.00	4501012
2009-09-14	11.94	12.05	11.87	12.04	5470472
2009-09-15	12.03	12.21	11.97	12.17	4500460
2009-09-16	12.17	12.34	12.03	12.30	5307552
2009-09-17	12.30	12.43	12.27	12.35	3735552
2009-09-18	12.45	12.45	12.29	12.36	6275168
2009-09-21	12.32	12.47	12.25	12.41	4213272
2009-09-22	12.46	12.46	12.26	12.33	3774676
2009-09-23	12.35	12.43	12.25	12.27	7245164
2009-09-24	12.29	12.32	12.08	12.11	5702876
2009-09-25	12.30	12.30	12.05	12.12	6019124
2009-09-28	12.15	12.30	12.10	12.25	5664572
2009-09-29	12.21	12.29	11.98	11.99	6010276
2009-09-30	12.00	12.14	11.78	12.05	8852808
2009-10-01	11.99	12.03	11.68	11.76	9988044
2009-10-02	11.74	11.83	11.67	11.71	4734324
2009-10-05	11.77	11.87	11.67	11.85	4283376
2009-10-06	11.88	12.03	11.73	11.98	4072072
2009-10-07	11.93	12.09	11.87	12.06	5137324
2009-10-08	12.18	12.25	12.08	12.12	4440288
2009-10-09	12.12	12.26	12.02	12.26	4131088
2009-10-12	12.22	12.31	12.13	12.22	2867560
2009-10-13	12.18	12.19	12.07	12.15	4172596
2009-10-14	12.25	12.28	12.16	12.28	3923080
2009-10-15	12.27	12.32	12.19	12.28	2986708
2009-10-16	12.31	12.32	11.98	12.09	7486092
2009-10-19	12.11	12.37	12.09	12.36	7404304
2009-10-20	12.33	12.35	12.20	12.30	5303348
2009-10-21	12.28	12.50	12.27	12.33	6113004
2009-10-22	12.36	12.40	12.12	12.35	5140560
2009-10-23	12.22	12.42	12.14	12.15	4221696
2009-10-26	12.14	12.41	12.05	12.20	6455848
2009-10-27	12.24	12.39	12.17	12.27	6377176
2009-10-28	12.00	12.05	11.50	11.54	13414344
2009-10-29	11.60	11.71	11.48	11.66	5613532
2009-10-30	11.61	11.71	11.44	11.47	7903296
2009-11-02	11.44	11.77	11.35	11.41	12445428
2009-11-03	11.40	11.54	11.26	11.53	8844796
2009-11-04	11.54	11.72	11.45	11.58	5455496
2009-11-05	11.71	11.95	11.63	11.93	4859032
2009-11-06	11.91	11.95	11.77	11.90	3486584
2009-11-09	11.91	12.16	11.90	12.16	4071892
2009-11-10	12.09	12.18	12.05	12.12	3542768
2009-11-11	12.09	12.22	12.02	12.13	3041652
2009-11-12	12.12	12.21	11.92	11.94	3661780
2009-11-13	12.00	12.00	11.81	11.96	7818212
2009-11-16	11.96	12.17	11.93	12.14	3443608
2009-11-17	12.15	12.21	12.05	12.18	4758276
2009-11-18	12.12	12.24	12.01	12.17	4866896
2009-11-19	12.08	12.12	11.87	11.94	4032816
2009-11-20	11.84	11.95	11.76	11.81	5346636
2009-11-23	11.98	12.09	11.86	11.98	6205256
2009-11-24	11.95	11.98	11.72	11.73	6899132
2009-11-25	11.77	11.84	11.70	11.83	5108756
2009-11-27	11.58	11.75	11.54	11.57	3032948
2009-11-30	11.55	11.58	11.39	11.56	5262724
2009-12-01	11.65	11.89	11.60	11.87	6621252
2009-12-02	11.85	11.96	11.80	11.86	4394720
2009-12-03	11.85	11.90	11.59	11.59	5044684
2009-12-04	11.76	11.89	11.62	11.77	5041216
2009-12-07	11.73	11.88	11.73	11.75	6331812
2009-12-08	11.68	11.75	11.55	11.69	4523636
2009-12-09	11.64	11.69	11.50	11.67	4873948
2009-12-10	11.68	11.79	11.61	11.67	3060424
2009-12-11	11.97	11.97	11.69	11.76	3462060
2009-12-14	11.83	11.92	11.82	11.90	3417080
2009-12-15	11.84	11.98	11.80	11.82	4113984
2009-12-16	11.82	11.94	11.80	11.87	3372128
2009-12-17	11.80	11.82	11.29	11.76	5270788
2009-12-18	11.82	11.91	11.75	11.91	8904356
2009-12-21	11.92	12.11	11.92	12.06	4708368
2009-12-22	12.06	12.13	12.00	12.09	3571832
2009-12-23	12.10	12.19	12.01	12.16	3229456
2009-12-24	12.17	12.23	12.13	12.21	1652908
2009-12-28	12.20	12.23	12.10	12.22	1621256
2009-12-29	12.23	12.28	12.17	12.24	2392868
2009-12-30	12.23	12.37	12.22	12.28	1943920
2009-12-31	12.28	12.29	12.12	12.12	2702424
2010-01-04	12.26	12.37	12.21	12.36	5071660
2010-01-05	12.31	12.41	12.29	12.41	5347792
2010-01-06	12.36	12.41	12.26	12.36	5556368
2010-01-07	12.32	12.32	12.19	12.30	4806724
2010-01-08	12.10	12.20	11.98	12.16	6076820
2010-01-11	12.19	12.25	12.13	12.23	5785632
2010-01-12	12.17	12.22	12.08	12.12	3303664
2010-01-13	12.20	12.27	12.13	12.22	3622868
2010-01-14	12.16	12.24	12.13	12.19	2330484
2010-01-15	12.15	12.26	11.91	11.99	4349284
2010-01-19	11.94	12.17	11.94	12.17	3692528
2010-01-20	12.07	12.09	11.87	12.00	4243900
2010-01-21	12.00	12.00	11.67	11.68	6857768
2010-01-22	11.68	11.78	11.43	11.45	6255688
2010-01-25	11.50	11.59	11.44	11.52	7760316
2010-01-26	11.48	11.53	11.38	11.38	4373032
2010-01-27	11.37	11.53	11.35	11.50	6180200
2010-01-28	11.50	11.50	11.30	11.36	7303052
2010-01-29	11.43	11.47	11.25	11.26	7722156
2010-02-01	11.30	11.46	11.20	11.45	6873564
2010-02-02	11.43	11.63	11.33	11.60	7635728
2010-02-03	11.68	11.89	11.63	11.75	6965724
2010-02-04	11.63	11.68	11.42	11.43	7308820
2010-02-05	11.41	11.45	11.21	11.43	7357948
2010-02-08	11.27	11.43	11.26	11.32	4687684
2010-02-09	11.41	11.49	11.30	11.37	7224836
2010-02-10	11.35	11.44	11.27	11.38	4794460
2010-02-11	11.35	11.64	11.27	11.61	6241512
2010-02-12	11.52	11.66	11.46	11.59	6218840
2010-02-16	11.66	11.74	11.57	11.74	3937296
2010-02-17	11.77	11.81	11.72	11.78	4202804
2010-02-18	11.81	11.81	11.71	11.77	4332172
2010-02-19	11.72	11.98	11.68	11.90	6017208
2010-02-22	11.94	11.96	11.80	11.83	4538996
2010-02-23	11.79	11.90	11.72	11.76	4114144
2010-02-24	11.85	11.95	11.81	11.92	4377280
2010-02-25	11.77	12.01	11.72	11.98	6572244
2010-02-26	12.01	12.07	11.91	12.05	6241136
2010-03-01	12.08	12.27	12.01	12.23	6217672
2010-03-02	12.27	12.32	12.18	12.26	6155568
2010-03-03	12.33	12.48	12.28	12.30	8088444
2010-03-04	12.31	12.34	12.20	12.29	4698364
2010-03-05	12.30	12.49	12.25	12.43	8402276
2010-03-08	12.39	12.50	12.37	12.48	4645876
2010-03-09	12.43	12.56	12.41	12.52	6964772
2010-03-10	12.49	12.63	12.44	12.63	5113848
2010-03-11	12.55	12.58	12.49	12.56	5908644
2010-03-12	12.59	12.63	12.54	12.61	4473908
2010-03-15	12.60	12.70	12.56	12.67	6953456
2010-03-16	12.69	12.71	12.60	12.67	5217404
2010-03-17	12.74	12.90	12.64	12.82	5789108
2010-03-18	12.81	12.85	12.75	12.77	4003180
2010-03-19	12.86	12.87	12.63	12.67	8669264
2010-03-22	12.65	12.86	12.60	12.82	3837228
2010-03-23	12.82	12.82	12.68	12.75	6057112
2010-03-24	12.70	12.74	12.63	12.68	5500068
2010-03-25	12.72	12.75	12.57	12.57	4212236
2010-03-26	12.65	12.67	12.53	12.60	4474620
2010-03-29	12.61	12.70	12.58	12.63	3418092
2010-03-30	12.60	12.72	12.55	12.69	4901040
2010-03-31	12.68	12.76	12.66	12.69	4236976
2010-04-01	12.64	12.86	12.64	12.78	7764620
2010-04-05	12.79	12.88	12.76	12.85	2558964
2010-04-06	12.79	12.89	12.77	12.87	3790428
2010-04-07	12.81	12.84	12.74	12.79	4250032
2010-04-08	12.73	12.86	12.65	12.82	4128764
2010-04-09	12.88	12.94	12.78	12.94	2112020
2010-04-12	12.95	12.98	12.90	12.94	5201164
2010-04-13	12.91	12.98	12.83	12.95	3801472
2010-04-14	12.95	13.08	12.92	13.08	4221664
2010-04-15	13.07	13.39	13.06	13.37	6566508
2010-04-16	13.33	13.36	13.13	13.25	7665676
2010-04-19	13.22	13.30	13.15	13.30	4906588
2010-04-20	13.33	13.42	13.28	13.38	4743332
2010-04-21	13.31	13.39	13.25	13.38	5589820
2010-04-22	13.31	13.48	13.22	13.46	4861824
2010-04-23	13.48	13.55	13.34	13.52	3642888
2010-04-26	13.74	13.79	13.52	13.54	4512276
2010-04-27	13.49	13.69	13.37	13.41	5900136
2010-04-28	13.52	13.56	13.37	13.51	6454880
2010-04-29	13.54	13.70	13.48	13.67	5432112
2010-04-30	12.95	13.02	12.67	12.78	21079568
2010-05-03	12.70	13.03	12.70	13.03	9321360
2010-05-04	12.90	12.90	12.63	12.75	6590800
2010-05-05	12.80	12.93	12.57	12.74	5531728
2010-05-06	12.63	13.82	12.50	12.93	42866896
2010-05-07	12.83	13.02	12.55	12.76	13837288
2010-05-10	13.11	13.38	12.94	13.18	8441264
2010-05-11	13.08	13.24	13.03	13.10	6632080
2010-05-12	13.17	13.32	12.98	13.14	11283384
2010-05-13	13.00	13.02	12.45	12.49	18769504
2010-05-14	12.44	12.52	12.32	12.43	9952096
2010-05-17	12.45	12.61	12.30	12.51	6457084
2010-05-18	12.66	12.69	12.30	12.32	11486036
2010-05-19	12.16	12.31	12.11	12.19	8618296
2010-05-20	12.03	12.13	11.71	11.72	11148344
2010-05-21	11.59	11.88	11.44	11.86	10212168
2010-05-24	11.80	11.83	11.64	11.67	6750920
2010-05-25	11.50	11.72	11.40	11.71	8265248
2010-05-26	11.82	11.89	11.60	11.61	10921780
2010-05-27	11.79	12.01	11.76	12.01	6696932
2010-05-28	11.95	12.00	11.83	11.89	5757576
2010-06-01	11.82	11.93	11.62	11.63	6774412
2010-06-02	11.65	11.80	11.52	11.79	6782676
2010-06-03	11.78	11.96	11.68	11.91	6632936
2010-06-04	11.73	11.83	11.53	11.55	6269456
2010-06-07	11.58	11.62	11.33	11.33	6717804
2010-06-08	11.34	11.46	11.23	11.43	8149096
2010-06-09	11.45	11.67	11.41	11.44	8263092
2010-06-10	11.60	11.80	11.51	11.79	4862420
2010-06-11	11.77	11.90	11.75	11.88	5249124
2010-06-14	11.95	12.04	11.88	11.96	7974320
2010-06-15	12.03	12.24	12.00	12.23	6472340
2010-06-16	12.14	12.24	12.09	12.19	3509248
2010-06-17	12.25	12.25	12.13	12.20	3199776
2010-06-18	12.20	12.30	12.14	12.22	5179764
2010-06-21	12.31	12.35	12.05	12.12	4320600
2010-06-22	12.02	12.27	11.93	11.96	3344864
2010-06-23	11.96	12.00	11.84	11.91	3301468
2010-06-24	11.84	11.91	11.69	11.70	3227488
2010-06-25	11.72	11.86	11.68	11.77	10340648
2010-06-28	11.81	11.83	11.65	11.76	3504572
2010-06-29	11.64	11.67	11.39	11.48	6721776
2010-06-30	11.44	11.80	11.36	11.42	6135620
2010-07-01	11.43	11.54	11.29	11.46	4657692
2010-07-02	11.47	11.48	11.28	11.37	2559616
2010-07-06	11.45	11.54	11.28	11.38	6945296
2010-07-07	11.36	11.61	11.36	11.59	6424088
2010-07-08	11.64	11.67	11.43	11.52	9630980
2010-07-09	11.48	11.61	11.48	11.57	4399672
2010-07-12	11.52	11.59	11.45	11.50	5684908
2010-07-13	11.59	11.80	11.57	11.78	5066120
2010-07-14	11.77	11.86	11.70	11.77	2934016
2010-07-15	11.76	11.83	11.65	11.80	3727512
2010-07-16	11.80	11.80	11.39	11.40	5888316
2010-07-19	11.42	11.50	11.29	11.43	4059504
2010-07-20	11.28	11.58	11.21	11.58	4446368
2010-07-21	11.61	11.62	11.30	11.32	4168392
2010-07-22	11.40	11.71	11.40	11.64	3871328
2010-07-23	11.58	11.82	11.55	11.81	3459284
2010-07-26	11.78	11.91	11.72	11.91	3663676
2010-07-27	11.94	11.99	11.88	11.91	3684696
2010-07-28	11.91	12.38	11.85	12.22	11893284
2010-07-29	12.29	12.39	12.18	12.31	5676936
2010-07-30	12.19	12.58	12.19	12.53	8032204
2010-08-02	12.63	12.74	12.58	12.71	3644228
2010-08-03	12.64	12.72	12.55	12.67	3089916
2010-08-04	12.70	12.73	12.52	12.65	3755996
2010-08-05	12.59	12.73	12.58	12.72	5309312
2010-08-06	12.64	12.74	12.53	12.72	5148404
2010-08-09	12.75	12.86	12.74	12.84	3842692
2010-08-10	12.76	12.81	12.58	12.70	4196580
2010-08-11	12.25	12.52	12.25	12.46	6875196
2010-08-12	12.34	12.47	12.31	12.41	4986148
2010-08-13	12.35	12.40	12.20	12.30	3626004
2010-08-16	12.26	12.54	12.19	12.52	4600808
2010-08-17	12.88	12.94	12.68	12.75	7337328
2010-08-18	12.73	12.93	12.68	12.90	6410260
2010-08-19	12.85	12.94	12.69	12.73	6021444
2010-08-20	12.73	12.84	12.68	12.82	4795232
2010-08-23	12.85	12.93	12.66	12.69	3897616
2010-08-24	12.60	12.67	12.45	12.56	4025724
2010-08-25	12.49	12.66	12.44	12.62	3986796
2010-08-26	12.62	12.70	12.53	12.54	3776092
2010-08-27	12.59	12.76	12.42	12.75	3614704
2010-08-30	12.70	12.76	12.51	12.52	3760816
2010-08-31	12.45	12.59	12.41	12.50	4049560
2010-09-01	12.66	12.93	12.58	12.91	4710872
2010-09-02	12.93	13.13	12.89	13.13	4218856
2010-09-03	13.25	13.25	13.09	13.25	3220236
2010-09-07	13.23	13.25	12.93	12.94	5119368
2010-09-08	13.02	13.06	12.91	13.00	3842528
2010-09-09	13.11	13.11	13.01	13.06	2697352
2010-09-10	13.10	13.21	13.02	13.18	2189516
2010-09-13	13.33	13.36	13.22	13.34	3618892
2010-09-14	13.29	13.42	13.24	13.38	3479648
2010-09-15	13.08	13.46	13.08	13.45	3586812
2010-09-16	13.41	13.47	13.31	13.35	2576728
2010-09-17	13.37	13.48	13.33	13.39	6258792
2010-09-20	13.40	13.58	13.31	13.57	3661536
2010-09-21	13.54	13.58	13.41	13.51	3542868
2010-09-22	13.53	13.67	13.42	13.44	2994636
2010-09-23	13.37	13.63	13.33	13.48	3485104
2010-09-24	13.64	13.77	13.58	13.77	3615248
2010-09-27	13.73	13.75	13.53	13.55	6442052
2010-09-28	13.61	13.63	13.28	13.50	6921868
2010-09-29	13.43	13.51	13.30	13.39	5513844
2010-09-30	13.52	13.63	13.34	13.46	3700180
2010-10-01	13.60	13.70	13.37	13.38	5445468
2010-10-04	13.34	13.48	13.28	13.41	6492724
2010-10-05	13.50	13.68	13.48	13.61	5214552
2010-10-06	13.57	13.61	13.48	13.54	4187640
2010-10-07	13.55	13.64	13.48	13.53	5178192
2010-10-08	13.50	13.66	13.38	13.64	3775432
2010-10-11	13.60	13.62	13.44	13.57	2285988
2010-10-12	13.56	13.57	13.38	13.52	4946688
2010-10-13	13.56	13.70	13.51	13.58	4327508
2010-10-14	13.56	13.74	13.53	13.63	3596640
2010-10-15	13.75	13.86	13.64	13.84	5339520
2010-10-18	13.80	13.83	13.75	13.83	3185840
2010-10-19	13.74	13.87	13.64	13.72	4928772
2010-10-20	13.77	13.94	13.72	13.88	3486640
2010-10-21	13.90	13.97	13.72	13.89	4582980
2010-10-22	13.87	13.93	13.74	13.91	3307536
2010-10-25	13.97	13.98	13.74	13.79	7225888
2010-10-26	13.77	13.89	13.67	13.86	4906668
2010-10-27	13.76	13.81	13.51	13.71	6765440
2010-10-28	13.75	13.81	13.51	13.54	4658476
2010-10-29	13.57	13.69	13.57	13.63	6408892
2010-11-01	13.72	13.88	13.47	13.52	5372072
2010-11-02	13.66	13.72	13.57	13.67	3985112
2010-11-03	13.65	13.73	13.60	13.67	3636340
2010-11-04	13.79	13.94	13.75	13.94	3903956
2010-11-05	13.91	13.98	13.84	13.95	2702556
2010-11-08	13.88	13.96	13.86	13.93	2615144
2010-11-09	13.93	14.03	13.87	13.91	2924876
2010-11-10	13.89	14.01	13.82	13.99	3271132
2010-11-11	13.86	14.02	13.75	13.94	2360900
2010-11-12	13.84	13.91	13.71	13.79	3189648
2010-11-15	13.86	13.95	13.82	13.87	2857988
2010-11-16	13.78	13.78	13.56	13.60	6940960
2010-11-17	13.58	13.67	13.53	13.58	2800568
2010-11-18	13.90	13.90	13.67	13.76	3176368
2010-11-19	13.76	14.17	13.71	14.09	6951668
2010-11-22	13.97	14.13	13.89	14.11	3859932
2010-11-23	13.99	14.00	13.74	13.79	3291556
2010-11-24	13.89	14.20	13.88	14.11	2974340
2010-11-26	13.98	14.14	13.98	14.10	1111208
2010-11-29	13.97	14.07	13.78	14.03	2466912
2010-11-30	13.82	13.92	13.75	13.83	6180432
2010-12-01	14.05	14.25	13.98	14.22	5021736
2010-12-02	14.20	14.43	14.18	14.41	3307852
2010-12-03	14.38	14.58	14.35	14.55	3380256
2010-12-06	14.49	14.50	14.32	14.38	3494024
2010-12-07	14.50	14.69	14.47	14.67	5212476
2010-12-08	14.73	14.82	14.62	14.79	5752008
2010-12-09	14.77	14.81	14.66	14.68	3556340
2010-12-10	14.68	14.82	14.65	14.81	2561612
2010-12-13	14.81	14.87	14.71	14.79	3245188
2010-12-14	14.85	14.94	14.83	14.92	2639684
2010-12-15	14.87	14.99	14.83	14.90	2635288
2010-12-16	14.95	15.14	14.92	15.09	4497304
2010-12-17	15.10	15.16	14.96	15.11	7054376
2010-12-20	15.07	15.07	14.72	14.74	4157224
2010-12-21	14.79	14.87	14.72	14.87	3446796
2010-12-22	14.83	14.90	14.74	14.75	3422368
2010-12-23	14.75	14.80	14.62	14.67	4062560
2010-12-27	14.64	14.79	14.48	14.74	2450664
2010-12-28	14.75	14.80	14.63	14.76	1353836
2010-12-29	14.80	14.91	14.76	14.79	2818256
2010-12-30	14.76	14.88	14.71	14.81	1813516
2010-12-31	14.78	14.85	14.63	14.64	2373040
2011-01-03	14.80	14.99	14.78	14.88	5420348
2011-01-04	14.82	14.87	14.44	14.61	5322560
2011-01-05	14.53	14.74	14.53	14.73	3794364
2011-01-06	14.71	14.80	14.69	14.75	2732508
2011-01-07	14.91	15.00	14.78	14.86	5535760
2011-01-10	14.77	14.91	14.69	14.79	3650056
2011-01-11	14.82	15.05	14.81	15.05	3489952
2011-01-12	15.18	15.21	15.06	15.21	3263808
2011-01-13	15.21	15.28	15.17	15.19	2644572
2011-01-14	15.18	15.50	15.13	15.48	3514336
2011-01-18	15.49	15.68	15.48	15.63	4082168
2011-01-19	15.55	15.59	15.42	15.50	2810748
2011-01-20	15.44	15.58	15.37	15.48	2517748
2011-01-21	15.55	15.55	15.36	15.50	3533396
2011-01-24	15.49	15.82	15.48	15.73	2932416
2011-01-25	15.67	15.72	15.47	15.72	2964068
2011-01-26	15.73	15.80	15.64	15.72	2273452
2011-01-27	15.72	15.74	15.60	15.72	4149948
2011-01-28	15.74	15.81	15.26	15.33	2985596
2011-01-31	15.36	15.49	15.27	15.44	2826860
2011-02-01	15.54	15.92	15.54	15.76	5053828
2011-02-02	15.74	15.80	15.60	15.63	2928280
2011-02-03	15.58	15.67	15.34	15.58	5459716
2011-02-04	15.06	15.34	14.99	15.07	7186064
2011-02-07	15.06	15.20	14.96	15.12	6872992
2011-02-08	15.11	15.33	15.07	15.31	4445764
2011-02-09	15.29	15.36	15.20	15.24	2815544
2011-02-10	15.20	15.50	15.20	15.49	4595772
2011-02-11	15.42	15.59	15.41	15.59	3590656
2011-02-14	15.58	15.64	15.48	15.63	2399904
2011-02-15	15.53	15.63	15.47	15.60	2874284
2011-02-16	15.61	15.74	15.53	15.65	2832724
2011-02-17	15.57	15.89	15.57	15.89	2241476
2011-02-18	15.88	15.97	15.76	15.88	3138044
2011-02-22	15.75	15.94	15.52	15.67	3560340
2011-02-23	15.65	15.66	15.38	15.43	3718200
2011-02-24	15.44	15.58	15.30	15.50	3520836
2011-02-25	15.54	15.80	15.54	15.75	3751264
2011-02-28	15.74	15.83	15.69	15.82	3654744
2011-03-01	15.77	15.85	15.45	15.51	3886508
2011-03-02	15.46	15.50	15.38	15.44	3455556
2011-03-03	15.54	15.64	15.49	15.53	5217240
2011-03-04	15.54	15.54	15.28	15.37	5159640
2011-03-07	15.47	15.49	15.02	15.04	4917300
2011-03-08	15.08	15.37	15.03	15.28	4932524
2011-03-09	15.21	15.34	15.05	15.29	4030724
2011-03-10	15.10	15.10	14.84	14.88	6370136
2011-03-11	14.91	15.16	14.82	15.14	3206324
2011-03-14	14.98	15.08	14.86	14.97	2689176
2011-03-15	14.63	14.75	14.57	14.64	5799680
2011-03-16	14.60	14.76	14.49	14.58	5790008
2011-03-17	14.75	14.88	14.64	14.77	3264616
2011-03-18	14.87	15.01	14.77	15.01	9048740
2011-03-21	15.10	15.31	15.04	15.15	3265700
2011-03-22	15.17	15.21	15.10	15.13	2200116
2011-03-23	15.13	15.20	15.00	15.13	3015068
2011-03-24	15.18	15.33	15.09	15.30	3942840
2011-03-25	15.35	15.51	15.30	15.39	1782656
2011-03-28	15.40	15.47	15.30	15.32	2420368
2011-03-29	15.29	15.56	15.25	15.54	2563756
2011-03-30	15.61	15.74	15.56	15.64	3144580
2011-03-31	15.66	15.75	15.63	15.68	2895084
2011-04-01	15.74	15.75	15.66	15.72	5656860
2011-04-04	15.75	15.75	15.55	15.71	2455256
2011-04-05	15.62	15.70	15.35	15.41	4134572
2011-04-06	15.50	15.67	15.46	15.60	2155008
2011-04-07	15.53	15.75	15.48	15.66	4028232
2011-04-08	15.69	15.71	15.49	15.59	2175676
2011-04-11	15.62	15.71	15.56	15.67	3659092
2011-04-12	15.61	15.74	15.48	15.49	3516128
2011-04-13	15.59	15.68	15.47	15.62	3265596
2011-04-14	15.49	15.66	15.46	15.62	2947160
2011-04-15	15.63	15.85	15.59	15.78	3605944
2011-04-18	15.61	15.65	15.47	15.53	3705132
2011-04-19	15.54	15.66	15.52	15.65	3804836
2011-04-20	15.84	16.03	15.83	15.88	3456588
2011-04-21	15.85	15.94	15.80	15.94	3846864
2011-04-25	15.96	15.98	15.84	15.90	5296560
2011-04-26	16.00	16.11	15.94	16.09	4898756
2011-04-27	16.11	16.18	15.98	16.10	4191340
2011-04-28	16.02	16.02	15.30	15.37	10667288
2011-04-29	15.36	15.47	15.30	15.33	12797468
2011-05-02	15.30	15.57	15.28	15.46	5219612
2011-05-03	15.47	15.72	15.46	15.57	4773892
2011-05-04	15.54	15.67	15.36	15.45	3714248
2011-05-05	15.38	15.57	15.30	15.37	3982328
2011-05-06	15.55	15.67	15.35	15.40	2546324
2011-05-09	15.39	15.53	15.35	15.41	2405380
2011-05-10	15.51	15.65	15.47	15.61	2299932
2011-05-11	15.59	15.67	15.34	15.44	3580940
2011-05-12	15.43	15.65	15.36	15.58	3006364
2011-05-13	15.57	15.62	15.42	15.50	2673896
2011-05-16	15.46	15.49	15.34	15.40	3514788
2011-05-17	15.33	15.54	15.30	15.51	5157584
2011-05-18	15.52	15.78	15.44	15.77	3876088
2011-05-19	15.83	15.93	15.78	15.83	3771552
2011-05-20	15.82	15.90	15.72	15.78	4215740
2011-05-23	15.58	15.69	15.53	15.63	3966508
2011-05-24	15.64	15.72	15.62	15.63	4056452
2011-05-25	15.59	15.69	15.56	15.65	3580656
2011-05-26	15.64	15.80	15.59	15.75	3045940
2011-05-27	15.79	15.96	15.76	15.87	2903232
2011-05-31	16.00	16.13	15.99	16.13	7738948
2011-06-01	16.17	16.22	15.89	15.90	7493956
2011-06-02	15.93	16.03	15.85	15.92	3033532
2011-06-03	15.72	15.81	15.55	15.56	3033108
2011-06-06	15.56	15.67	15.52	15.58	4239776
2011-06-07	15.64	15.88	15.53	15.85	6774688
2011-06-08	15.80	15.83	15.71	15.75	6063824
2011-06-09	15.76	15.89	15.74	15.86	3929460
2011-06-10	15.76	15.84	15.58	15.58	3489148
2011-06-13	15.67	15.67	15.51	15.53	4179936
2011-06-14	15.66	15.72	15.54	15.65	2149280
2011-06-15	15.54	15.56	15.30	15.31	3040552
2011-06-16	15.33	15.38	15.17	15.30	4696480
2011-06-17	15.45	15.45	15.20	15.30	6526592
2011-06-20	15.29	15.37	15.25	15.34	3708404
2011-06-21	15.38	15.46	15.31	15.44	3921784
2011-06-22	15.41	15.47	15.33	15.33	2945572
2011-06-23	15.21	15.36	15.12	15.33	3900744
2011-06-24	15.31	15.36	15.17	15.18	6296056
2011-06-27	15.17	15.36	15.14	15.30	2163772
2011-06-28	15.35	15.44	15.33	15.43	3035988
2011-06-29	15.39	15.50	15.19	15.45	2580780
2011-06-30	15.50	15.67	15.39	15.66	3013836
2011-07-01	15.69	16.00	15.60	15.94	2958280
2011-07-05	15.94	16.04	15.86	16.01	4124992
2011-07-06	15.99	16.25	15.95	16.19	3492004
2011-07-07	16.26	16.35	16.22	16.31	3581904
2011-07-08	16.19	16.24	16.02	16.15	2277792
2011-07-11	16.00	16.09	15.89	15.92	2376788
2011-07-12	15.90	15.98	15.66	15.67	4533668
2011-07-13	15.73	15.88	15.63	15.67	3093160
2011-07-14	15.71	15.82	15.48	15.50	2248064
2011-07-15	15.73	15.73	15.32	15.34	3778676
2011-07-18	15.26	15.30	15.04	15.05	4033788
2011-07-19	15.15	15.38	15.07	15.33	4797416
2011-07-20	15.31	15.32	15.11	15.13	3795736
2011-07-21	15.19	15.54	15.16	15.51	4719460
2011-07-22	15.48	15.59	15.43	15.54	3001424
2011-07-25	15.39	15.52	15.34	15.45	3066460
2011-07-26	15.46	15.52	15.24	15.38	4817820
2011-07-27	15.59	15.84	15.34	15.36	5593244
2011-07-28	15.34	15.52	15.25	15.35	3643972
2011-07-29	15.25	15.25	15.03	15.09	4808072
2011-08-01	15.22	15.27	14.82	14.97	4503232
2011-08-02	14.87	14.96	14.46	14.47	4609592
2011-08-03	14.82	14.85	14.39	14.65	7500156
2011-08-04	14.49	14.80	14.10	14.10	5725924
2011-08-05	14.30	14.40	13.90	14.17	7572712
2011-08-08	13.85	14.10	13.03	13.16	10074556
2011-08-09	13.35	13.58	12.82	13.57	12402540
2011-08-10	13.25	13.75	13.22	13.31	11742300
2011-08-11	13.39	13.97	13.31	13.84	8130460
2011-08-12	13.86	13.99	13.70	13.75	5042044
2011-08-15	13.79	13.87	13.69	13.81	4585036
2011-08-16	13.61	13.78	13.50	13.64	4545820
2011-08-17	13.69	13.81	13.54	13.65	7303476
2011-08-18	13.27	13.32	12.92	13.02	7173152
2011-08-19	12.74	13.12	12.74	12.86	6827460
2011-08-22	13.13	13.21	12.97	13.03	6437888
2011-08-23	13.43	13.46	13.03	13.43	7720640
2011-08-24	13.36	13.51	13.26	13.50	3629796
2011-08-25	13.57	13.60	13.22	13.28	4974720
2011-08-26	13.18	13.54	13.07	13.49	4293920
2011-08-29	13.59	13.84	13.59	13.83	5272192
2011-08-30	13.79	13.91	13.69	13.83	3558168
2011-08-31	13.86	14.07	13.82	13.96	4969452
2011-09-01	13.99	14.10	13.79	13.79	3990192
2011-09-02	13.56	13.62	13.36	13.37	3346892
2011-09-06	13.01	13.17	12.89	13.11	5398600
2011-09-07	13.25	13.57	13.25	13.57	3669748
2011-09-08	13.53	13.53	13.27	13.30	3824624
2011-09-09	13.16	13.19	12.79	12.87	4206508
2011-09-12	12.69	12.97	12.68	12.97	5404744
2011-09-13	12.98	13.07	12.83	13.05	4195956
2011-09-14	13.10	13.45	12.92	13.31	3588144
2011-09-15	13.47	13.53	13.29	13.53	3293148
2011-09-16	13.57	13.69	13.47	13.62	5259956
2011-09-19	13.41	13.54	13.34	13.46	3081280
2011-09-20	13.51	13.64	13.37	13.38	2990948
2011-09-21	13.40	13.49	12.87	12.88	4491612
2011-09-22	12.60	12.62	12.19	12.38	8006076
2011-09-23	12.29	12.50	12.20	12.41	4642836
2011-09-26	12.46	12.79	12.35	12.67	4383192
2011-09-27	12.90	13.24	12.81	12.98	5268992
2011-09-28	13.05	13.13	12.68	12.69	3464004
2011-09-29	12.93	12.99	12.45	12.71	3994488
2011-09-30	12.57	12.78	12.44	12.69	7606020
2011-10-03	12.65	12.98	12.55	12.55	9079244
2011-10-04	12.38	13.14	12.34	13.13	10237364
2011-10-05	13.14	13.24	12.94	13.23	5295768
2011-10-06	13.19	13.39	13.10	13.39	4542648
2011-10-07	13.40	13.55	13.33	13.35	4782504
2011-10-10	13.56	13.69	13.49	13.68	3688240
2011-10-11	13.66	13.90	13.62	13.75	3326860
2011-10-12	13.95	14.16	13.82	14.08	5814728
2011-10-13	14.01	14.10	13.86	14.07	3745728
2011-10-14	14.21	14.36	13.97	14.36	3712884
2011-10-17	14.26	14.40	14.23	14.27	5592372
2011-10-18	14.28	14.57	14.16	14.48	5001596
2011-10-19	14.42	14.46	14.21	14.25	3621916
2011-10-20	14.59	14.60	14.24	14.42	5911244
2011-10-21	14.60	14.67	14.45	14.62	3842360
2011-10-24	14.61	14.81	14.58	14.73	3260464
2011-10-25	14.68	14.75	14.40	14.43	3545012
2011-10-26	14.65	14.69	14.26	14.61	7202264
2011-10-27	14.89	15.32	14.79	15.29	5205496
2011-10-28	15.25	15.31	15.07	15.19	2999056
2011-10-31	14.96	15.10	14.72	14.72	5000800
2011-11-01	14.38	14.50	14.26	14.28	6966748
2011-11-02	14.46	14.46	13.95	14.19	12291720
2011-11-03	14.32	14.60	14.17	14.57	6747996
2011-11-04	14.50	14.51	14.26	14.50	3492132
2011-11-07	14.52	14.57	14.28	14.56	2757384
2011-11-08	14.63	14.79	14.47	14.77	3453560
2011-11-09	14.45	14.46	14.19	14.22	4689860
2011-11-10	14.43	14.43	14.18	14.30	2311232
2011-11-11	14.51	14.58	14.42	14.54	3518344
2011-11-14	14.49	14.53	14.27	14.45	3154952
2011-11-15	14.43	14.63	14.36	14.59	2752236
2011-11-16	14.44	14.60	14.29	14.30	3906940
2011-11-17	14.25	14.35	14.07	14.12	6006268
2011-11-18	14.11	14.25	14.11	14.13	5313268
2011-11-21	13.93	14.07	13.91	13.99	5346560
2011-11-22	13.96	14.04	13.77	13.79	3423452
2011-11-23	13.66	13.69	13.52	13.52	4036924
2011-11-25	13.48	13.64	13.48	13.53	1563868
2011-11-28	13.87	13.96	13.71	13.94	4924260
2011-11-29	13.90	14.00	13.81	13.87	3293100
2011-11-30	14.21	14.44	14.16	14.42	7441884
2011-12-01	14.38	14.44	14.26	14.36	2539452
2011-12-02	14.43	14.50	14.27	14.42	4384228
2011-12-05	14.62	14.65	14.34	14.40	4378332
2011-12-06	14.46	14.56	14.36	14.44	3738856
2011-12-07	14.37	14.47	14.16	14.42	3193144
2011-12-08	14.27	14.42	14.23	14.25	3892464
2011-12-09	14.33	14.72	14.33	14.66	3060924
2011-12-12	14.53	14.63	14.34	14.40	3015756
2011-12-13	14.50	14.68	14.33	14.41	3887268
2011-12-14	14.34	14.44	14.28	14.31	3620956
2011-12-15	14.45	14.48	14.28	14.31	3402612
2011-12-16	14.39	14.50	14.19	14.36	5198256
2011-12-19	14.41	14.49	14.07	14.11	2407748
2011-12-20	14.34	14.58	14.34	14.56	4583244
2011-12-21	14.54	14.63	14.43	14.61	4303116
2011-12-22	14.54	14.77	14.54	14.67	3650776
2011-12-23	14.66	14.72	14.63	14.70	1993520
2011-12-27	14.67	14.84	14.62	14.80	1897588
2011-12-28	14.82	14.84	14.60	14.63	2701744
2011-12-29	14.61	14.77	14.61	14.77	1839344
2011-12-30	14.74	14.81	14.69	14.69	1769560
2012-01-03	14.99	14.99	14.63	14.64	4487196
2012-01-04	14.64	14.64	14.44	14.54	3904956
2012-01-05	14.47	14.74	14.38	14.67	2593080
2012-01-06	14.68	14.75	14.57	14.60	1972372
2012-01-09	14.62	14.79	14.62	14.73	2273664
2012-01-10	14.80	14.87	14.77	14.80	3217908
2012-01-11	14.73	14.96	14.73	14.93	2485808
2012-01-12	15.00	15.29	14.93	15.26	4358696
2012-01-13	15.25	15.26	15.08	15.20	2892876
2012-01-17	15.29	15.50	15.27	15.32	3606200
2012-01-18	15.31	15.48	15.31	15.47	4289108
2012-01-19	15.51	15.72	15.39	15.64	3418368
2012-01-20	15.66	15.73	15.57	15.66	4041832
2012-01-23	15.64	15.82	15.58	15.71	2738388
2012-01-24	15.61	15.74	15.55	15.73	2387764
2012-01-25	15.67	15.89	15.65	15.85	2508996
2012-01-26	15.90	15.95	15.73	15.82	2879432
2012-01-27	15.81	15.90	15.74	15.76	2678736
2012-01-30	15.59	15.69	15.55	15.65	2091248
2012-01-31	15.69	15.83	15.61	15.72	2296280
2012-02-01	15.88	16.02	15.84	15.96	1950112
2012-02-02	15.95	16.09	15.76	15.78	5885544
2012-02-03	16.01	16.52	16.01	16.47	6943100
2012-02-06	16.31	16.38	16.22	16.30	3117908
2012-02-07	16.22	16.26	16.17	16.23	2974180
2012-02-08	16.19	16.25	16.16	16.22	3518320
2012-02-09	16.22	16.25	16.07	16.22	2192036
2012-02-10	16.09	16.12	15.93	16.06	2974024
2012-02-13	16.19	16.30	16.08	16.24	1986976
2012-02-14	16.18	16.38	16.15	16.34	2941316
2012-02-15	16.34	16.39	16.15	16.16	2773348
2012-02-16	16.23	16.36	16.21	16.31	2722292
2012-02-17	16.33	16.38	16.21	16.28	4256484
2012-02-21	16.34	16.39	16.26	16.33	3111496
2012-02-22	16.28	16.38	16.27	16.32	2505648
2012-02-23	16.30	16.48	16.29	16.46	1842828
2012-02-24	16.50	16.75	16.43	16.72	4294948
2012-02-27	16.54	16.69	16.46	16.62	3229044
2012-02-28	16.60	16.72	16.52	16.64	2503644
2012-02-29	16.60	16.69	16.54	16.58	3449520
2012-03-01	16.63	16.70	16.52	16.68	4008780
2012-03-02	16.65	16.73	16.58	16.60	3018288
2012-03-05	16.56	16.65	16.52	16.64	2875904
2012-03-06	16.51	16.67	16.45	16.53	3423860
2012-03-07	16.55	16.75	16.48	16.71	3558088
2012-03-08	16.75	17.00	16.74	16.97	3385740
2012-03-09	16.99	17.05	16.89	16.99	2396144
2012-03-12	17.01	17.09	16.88	17.05	2487948
2012-03-13	17.12	17.22	17.02	17.22	3186352
2012-03-14	17.22	17.37	17.16	17.32	3495652
2012-03-15	17.33	17.40	17.18	17.36	3532472
2012-03-16	17.31	17.35	17.22	17.29	4585616
2012-03-19	17.22	17.29	17.12	17.23	3363452
2012-03-20	17.18	17.21	17.09	17.19	1498588
2012-03-21	17.14	17.30	17.14	17.25	1736972
2012-03-22	17.18	17.30	17.11	17.25	1868840
2012-03-23	17.22	17.34	17.14	17.32	1698804
2012-03-26	17.40	17.49	17.39	17.49	3057272
2012-03-27	17.50	17.50	17.40	17.43	2083240
2012-03-28	17.44	17.44	17.30	17.37	1915140
2012-03-29	17.30	17.43	17.27	17.40	2278992
2012-03-30	17.50	17.50	17.35	17.35	2532644
2012-04-02	17.33	17.64	17.32	17.60	2612788
2012-04-03	17.61	17.67	17.41	17.56	2713900
2012-04-04	17.43	17.47	17.30	17.30	3490016
2012-04-05	17.19	17.39	17.19	17.34	3644644
2012-04-09	17.14	17.23	17.08	17.19	1997388
2012-04-10	17.12	17.17	16.89	16.90	3699784
2012-04-11	17.02	17.13	16.99	17.09	2177784
2012-04-12	17.18	17.30	17.09	17.28	2135252
2012-04-13	17.22	17.24	17.12	17.13	2475164
2012-04-16	17.17	17.23	17.05	17.19	2514112
2012-04-17	17.25	17.61	17.19	17.51	3526592
2012-04-18	17.39	17.51	17.30	17.31	2807176
2012-04-19	17.24	17.42	17.07	17.18	2382388
2012-04-20	17.28	17.40	17.19	17.23	2611832
2012-04-23	17.14	17.28	16.97	17.25	3298828
2012-04-24	17.30	17.40	17.20	17.26	2395296
2012-04-25	17.38	17.45	17.26	17.33	2073912
2012-04-26	17.26	17.57	17.25	17.52	2561512
2012-04-27	17.53	17.73	17.53	17.67	2679156
2012-04-30	17.62	17.67	17.54	17.57	1804084
2012-05-01	17.66	17.94	17.59	17.69	3764164
2012-05-02	17.00	17.49	17.00	17.46	4982708
2012-05-03	17.42	17.46	17.25	17.27	2553328
2012-05-04	17.11	17.16	16.88	16.88	3022188
2012-05-07	16.82	16.91	16.73	16.77	2808184
2012-05-08	16.73	16.74	16.47	16.64	4943572
2012-05-09	16.44	16.65	16.36	16.57	3512820
2012-05-10	16.65	16.74	16.58	16.62	2801544
2012-05-11	16.57	16.83	16.51	16.64	3022516
2012-05-14	16.49	16.61	16.39	16.51	2380588
2012-05-15	16.51	16.71	16.45	16.55	3197168
2012-05-16	16.58	16.68	16.46	16.49	3506552
2012-05-17	16.53	16.54	16.33	16.33	2878400
2012-05-18	16.43	16.43	16.14	16.15	2584872
2012-05-21	16.25	16.51	16.12	16.50	3094520
2012-05-22	16.51	16.66	16.46	16.56	2177460
2012-05-23	16.51	16.72	16.39	16.68	2612032
2012-05-24	16.67	16.79	16.59	16.74	2987512
2012-05-25	16.62	16.83	16.62	16.79	2153588
2012-05-29	16.94	17.00	16.74	16.91	2461564
2012-05-30	16.81	16.81	16.64	16.68	2635600
2012-05-31	16.65	16.97	16.58	16.86	5143708
2012-06-01	16.56	16.71	16.39	16.40	3349212
2012-06-04	16.49	16.62	16.41	16.60	3346640
2012-06-05	16.61	16.81	16.54	16.78	2953736
2012-06-06	16.88	17.14	16.88	17.12	3933304
2012-06-07	17.33	17.35	17.07	17.12	3382376
2012-06-08	17.09	17.29	17.04	17.28	2929916
2012-06-11	17.37	17.42	17.08	17.11	2222112
2012-06-12	17.13	17.28	17.09	17.28	2371148
2012-06-13	17.22	17.36	17.06	17.12	2311376
2012-06-14	17.18	17.58	17.15	17.43	3118680
2012-06-15	17.51	17.75	17.43	17.72	6056544
2012-06-18	17.94	17.94	17.48	17.59	4122732
2012-06-19	17.70	17.84	17.54	17.70	3800264
2012-06-20	17.72	17.82	17.61	17.73	2099608
2012-06-21	17.78	17.79	17.22	17.22	2838252
2012-06-22	17.32	17.47	17.22	17.42	3377164
2012-06-25	17.30	17.38	17.16	17.22	1818924
2012-06-26	17.23	17.33	17.12	17.30	3178616
2012-06-27	17.43	17.62	17.30	17.61	1951592
2012-06-28	17.44	17.51	17.22	17.45	1986884
2012-06-29	17.80	18.08	17.72	18.06	3520896
2012-07-02	18.10	18.18	18.04	18.15	2694992
2012-07-03	18.11	18.22	18.00	18.22	1223152
2012-07-05	18.12	18.23	18.06	18.20	1996828
2012-07-06	18.10	18.15	17.85	18.02	1720324
2012-07-09	18.04	18.04	17.92	18.02	1253084
2012-07-10	17.83	18.00	17.56	17.63	4949960
2012-07-11	17.70	17.82	17.65	17.74	3699420
2012-07-12	17.61	17.69	17.48	17.62	1956052
2012-07-13	17.65	17.78	17.57	17.74	2738908
2012-07-16	17.73	17.82	17.63	17.77	1589464
2012-07-17	17.81	17.89	17.58	17.80	2006416
2012-07-18	17.77	18.00	17.71	17.99	2122388
2012-07-19	17.95	18.03	17.87	17.88	2629180
2012-07-20	17.76	17.90	17.73	17.78	3222472
2012-07-23	17.47	17.52	17.21	17.42	2325556
2012-07-24	17.48	17.51	17.16	17.30	1921712
2012-07-25	17.29	17.35	17.14	17.24	1549036
2012-07-26	17.58	17.73	17.34	17.70	2179520
2012-07-27	17.89	18.14	17.79	18.10	2100040
2012-07-30	18.10	18.16	17.95	18.06	2734292
2012-07-31	17.50	17.58	17.19	17.53	6341284
2012-08-01	17.73	17.73	17.35	17.41	3009232
2012-08-02	17.30	17.38	16.99	17.05	2950520
2012-08-03	17.40	17.44	17.26	17.41	2521112
2012-08-06	17.49	17.61	17.38	17.40	2256892
2012-08-07	17.52	17.56	17.33	17.36	3144508
2012-08-08	17.28	17.57	17.28	17.54	1699952
2012-08-09	17.48	17.67	17.46	17.51	3192108
2012-08-10	17.48	17.53	17.43	17.47	2821344
2012-08-13	17.54	17.74	17.48	17.70	2534844
2012-08-14	17.80	17.80	17.60	17.69	2353424
2012-08-15	17.63	17.82	17.57	17.79	1606612
2012-08-16	17.81	17.91	17.70	17.87	1873852
2012-08-17	17.97	18.02	17.84	17.85	2769644
2012-08-20	17.86	17.95	17.59	17.69	3144936
2012-08-21	17.70	17.78	17.64	17.70	2227540
2012-08-22	17.72	17.76	17.54	17.60	2270452
2012-08-23	17.60	17.72	17.52	17.62	1878420
2012-08-24	17.63	17.75	17.59	17.72	1969524
2012-08-27	17.74	17.75	17.61	17.65	2037604
2012-08-28	17.61	17.72	17.48	17.51	3062024
2012-08-29	17.59	17.82	17.54	17.79	3026952
2012-08-30	17.72	17.79	17.68	17.71	2780684
2012-08-31	17.79	17.88	17.70	17.83	3413228
2012-09-04	17.61	17.93	17.59	17.87	3768888
2012-09-05	17.84	17.94	17.77	17.86	2250012
2012-09-06	17.95	18.24	17.94	18.19	2624892
2012-09-07	18.25	18.32	18.17	18.20	2229868
2012-09-10	18.14	18.24	18.10	18.10	1676084
2012-09-11	18.06	18.21	18.06	18.10	1558184
2012-09-12	18.12	18.15	17.94	17.99	1660836
2012-09-13	17.95	18.10	17.90	18.04	2852368
2012-09-14	18.08	18.11	17.94	17.95	2983856
2012-09-17	18.01	18.02	17.93	17.96	2237336
2012-09-18	18.02	18.02	17.92	18.02	1162616
2012-09-19	18.04	18.24	18.02	18.17	2299244
2012-09-20	18.15	18.40	18.09	18.36	3672216
2012-09-21	18.55	18.59	18.49	18.55	5202996
2012-09-24	18.49	18.57	18.43	18.50	1920500
2012-09-25	18.51	18.52	18.20	18.23	1507224
2012-09-26	18.23	18.31	18.17	18.27	2267064
2012-09-27	18.33	18.46	18.24	18.43	2428552
2012-09-28	18.41	18.58	18.37	18.51	3212344
2012-10-01	18.60	18.60	18.40	18.53	4544320
2012-10-02	18.61	18.61	18.37	18.46	3131024
2012-10-03	18.54	18.59	18.45	18.54	2868412
2012-10-04	18.59	18.66	18.52	18.65	2477688
2012-10-05	18.71	18.81	18.53	18.55	3401760
2012-10-08	18.43	18.69	18.38	18.66	2762696
2012-10-09	18.60	18.62	18.41	18.42	3014692
2012-10-10	18.42	18.47	18.18	18.21	2409172
2012-10-11	18.38	18.46	18.30	18.38	2886776
2012-10-12	18.35	18.48	18.35	18.44	2448840
2012-10-15	18.49	18.80	18.43	18.80	3929268
2012-10-16	18.82	19.06	18.77	18.94	3008944
2012-10-17	18.90	18.99	18.84	18.94	2112396
2012-10-18	18.97	19.03	18.89	18.97	1995632
2012-10-19	18.94	18.94	18.81	18.83	4944252
2012-10-22	18.77	18.93	18.77	18.89	3084828
2012-10-23	18.67	18.79	18.65	18.76	3348504
2012-10-24	18.83	18.83	18.64	18.70	3198464
2012-10-25	18.85	18.85	18.73	18.78	2552528
2012-10-26	18.75	18.89	18.73	18.81	3190324
2012-10-31	18.66	18.94	18.60	18.72	4544708
2012-11-01	18.79	18.99	18.66	18.85	3864852
2012-11-02	18.96	18.96	18.72	18.81	3554668
2012-11-05	18.71	18.80	18.61	18.71	2949676
2012-11-06	18.72	19.03	18.71	18.88	2254268
2012-11-07	18.72	18.73	18.55	18.61	2308292
2012-11-08	18.51	18.65	18.37	18.43	2175480
2012-11-09	18.37	18.64	18.32	18.48	1994436
2012-11-12	18.41	18.57	18.41	18.49	1318188
2012-11-13	18.39	18.59	18.32	18.46	1756588
2012-11-14	18.46	18.48	18.12	18.15	2768624
2012-11-15	18.19	18.21	18.05	18.15	2230220
2012-11-16	18.13	18.43	18.06	18.39	3190060
2012-11-19	18.49	18.54	18.35	18.41	2698572
2012-11-20	18.38	18.64	18.35	18.57	1873748
2012-11-21	18.52	18.67	18.50	18.67	1293684
2012-11-23	18.79	18.86	18.69	18.86	587576
2012-11-26	18.88	18.91	18.76	18.85	1765500
2012-11-27	18.81	18.92	18.77	18.78	1096352
2012-11-28	18.76	18.92	18.70	18.90	2519504
2012-11-29	18.93	19.05	18.90	19.03	1219752
2012-11-30	19.05	19.26	19.02	19.25	3273584
2012-12-03	19.28	19.36	19.20	19.23	1924960
2012-12-04	19.17	19.42	19.17	19.42	2520296
2012-12-05	19.43	20.10	19.35	19.93	6909236
2012-12-06	19.93	20.13	19.78	19.97	4051796
2012-12-07	20.07	20.18	19.79	19.95	3984604
2012-12-10	19.87	20.09	19.86	20.03	3456812
2012-12-11	20.05	20.32	20.05	20.17	5080332
2012-12-12	20.18	20.28	20.05	20.06	3524104
2012-12-13	20.13	20.22	19.87	19.98	4074868
2012-12-14	19.96	20.05	19.90	19.92	4121668
2012-12-17	19.93	20.21	19.89	20.13	4525628
2012-12-18	20.22	20.29	20.07	20.28	3586872
2012-12-19	20.25	20.30	19.92	19.92	5718552
2012-12-20	19.85	20.09	19.84	20.06	3647604
2012-12-21	19.93	20.00	19.78	19.93	7629940
2012-12-24	19.82	20.05	19.77	19.94	971720
2012-12-26	19.96	19.99	19.66	19.74	1637708
2012-12-27	19.68	19.85	19.55	19.78	2591524
2012-12-28	19.60	19.81	19.60	19.63	1905416
2012-12-31	19.66	19.78	19.51	19.76	2276700
2013-01-02	20.07	20.32	20.00	20.32	3571156
2013-01-03	20.25	20.36	20.10	20.17	2020960
2013-01-04	20.23	20.23	20.07	20.18	1851900
2013-01-07	20.13	20.35	20.03	20.30	2425796
2013-01-08	20.29	20.46	20.14	20.40	2952720
2013-01-09	20.50	20.73	20.43	20.71	2736944
2013-01-10	20.84	20.84	20.59	20.80	2186544
2013-01-11	20.60	20.86	20.60	20.75	2590396
2013-01-14	20.71	20.80	20.67	20.73	1655828
2013-01-15	19.76	20.33	19.76	20.12	12348096
2013-01-16	20.08	20.19	19.98	20.12	4788220
2013-01-17	20.25	20.35	20.19	20.27	3061428
2013-01-18	20.27	20.37	20.14	20.31	4256268
2013-01-22	20.34	20.45	20.27	20.43	4444096
2013-01-23	20.38	20.45	20.27	20.31	4539872
2013-01-24	20.30	20.49	20.06	20.10	3958480
2013-01-25	20.23	20.28	20.08	20.21	2704996
2013-01-28	20.31	20.31	20.13	20.20	4032092
2013-01-29	20.20	20.28	20.13	20.24	2453420
2013-01-30	20.27	20.27	20.14	20.23	1789896
2013-01-31	20.27	20.31	20.06	20.08	2052648
2013-02-01	20.27	20.40	20.25	20.34	3257104
2013-02-04	20.19	20.28	20.02	20.02	2590708
2013-02-05	20.18	20.26	20.04	20.20	3439336
2013-02-06	20.16	20.25	19.97	20.08	4159764
2013-02-07	20.05	20.09	19.94	19.99	4710788
2013-02-08	20.03	20.17	19.99	20.12	2558408
2013-02-11	20.17	20.27	20.15	20.21	2863836
2013-02-12	20.15	20.23	20.09	20.14	2082076
2013-02-13	20.11	20.19	20.06	20.14	1867944
2013-02-14	20.08	20.16	19.91	20.04	2785272
2013-02-15	20.05	20.24	19.98	20.22	3198640
2013-02-19	20.19	20.34	20.19	20.26	3677616
2013-02-20	20.31	20.45	20.17	20.17	2940876
2013-02-21	20.10	20.12	19.82	19.88	2451196
2013-02-22	19.92	20.06	19.88	20.06	2491108
2013-02-25	20.07	20.30	19.88	19.90	3115936
2013-02-26	19.95	20.21	19.91	20.19	2652700
2013-02-27	20.04	20.40	20.04	20.34	5375908
2013-02-28	20.31	20.61	20.31	20.56	5283928
2013-03-01	20.52	20.54	20.30	20.38	2750636
2013-03-04	20.33	20.71	20.33	20.71	2860356
2013-03-05	20.74	21.15	20.72	21.15	3578008
2013-03-06	21.15	21.25	20.93	20.99	2383928
2013-03-07	21.02	21.15	20.91	21.02	2623948
2013-03-08	21.10	21.19	21.00	21.18	2367112
2013-03-11	21.13	21.21	21.10	21.17	1092260
2013-03-12	21.15	21.20	21.02	21.18	1218488
2013-03-13	21.24	21.25	21.11	21.22	1142864
2013-03-14	21.25	21.32	21.19	21.32	3386680
2013-03-15	21.24	21.42	21.22	21.36	4178392
2013-03-18	21.16	21.33	21.15	21.26	2271236
2013-03-19	21.32	21.36	21.13	21.27	1564648
2013-03-20	21.43	21.50	21.29	21.44	1335624
2013-03-21	21.25	21.37	21.23	21.33	1866888
2013-03-22	21.44	21.54	21.34	21.52	1437592
2013-03-25	21.66	21.66	21.32	21.43	1287444
2013-03-26	21.60	21.70	21.45	21.63	1139944
2013-03-27	21.54	21.64	21.36	21.58	973136
2013-03-28	21.53	21.98	21.53	21.97	2817852
2013-04-01	21.99	22.00	21.72	21.75	1311508
2013-04-02	21.83	21.87	21.69	21.76	1519984
2013-04-03	21.77	21.77	21.39	21.46	2001240
2013-04-04	21.51	21.63	21.45	21.56	1434020
2013-04-05	21.27	21.36	21.10	21.21	1547596
2013-04-08	21.18	21.42	21.18	21.42	1147312
2013-04-09	21.52	21.60	21.31	21.56	1646196
2013-04-10	21.55	22.10	21.53	22.09	2372048
2013-04-11	22.06	22.19	21.99	22.10	1979080
2013-04-12	21.97	22.02	21.82	21.96	1779924
2013-04-15	21.88	21.95	21.43	21.43	1881948
2013-04-16	21.50	21.88	21.39	21.87	2094428
2013-04-17	21.77	21.77	21.51	21.69	2126996
2013-04-18	21.72	21.79	21.40	21.50	1462856
2013-04-19	21.40	21.86	21.35	21.83	2178816
2013-04-22	21.87	21.97	21.59	21.92	1277348
2013-04-23	21.98	22.13	21.81	22.07	1764972
2013-04-24	22.06	22.35	21.99	22.33	1560560
2013-04-25	22.45	22.60	22.36	22.54	2336604
2013-04-26	22.57	22.65	22.48	22.53	2018296
2013-04-29	22.53	22.73	22.51	22.71	2361124
2013-04-30	22.70	22.79	22.60	22.78	3325460
2013-05-01	21.71	22.38	21.68	21.73	6331184
2013-05-02	21.82	21.91	21.56	21.58	4380836
2013-05-03	21.75	21.79	21.65	21.70	4098204
2013-05-06	21.75	21.84	21.59	21.63	3606148
2013-05-07	21.63	22.03	21.60	22.00	3892788
2013-05-08	21.99	22.19	21.93	22.18	3101020
2013-05-09	22.20	22.39	22.19	22.25	2175696
2013-05-10	22.24	22.39	22.23	22.38	1851068
2013-05-13	22.41	22.47	22.27	22.35	1384412
2013-05-14	22.32	22.47	22.29	22.45	2290816
2013-05-15	22.43	22.58	22.34	22.57	1914744
2013-05-16	22.44	22.64	22.23	22.24	1720932
2013-05-17	22.41	22.65	22.30	22.65	2398212
2013-05-20	22.54	22.67	22.46	22.55	2060404
2013-05-21	22.53	22.68	22.46	22.50	2092744
2013-05-22	22.54	22.60	22.24	22.34	3915440
2013-05-23	22.27	22.36	22.17	22.20	1972036
2013-05-24	22.05	22.06	21.90	22.02	2283632
2013-05-28	22.18	22.41	22.13	22.35	1681284
2013-05-29	22.20	22.26	21.93	21.95	2140048
2013-05-30	21.94	22.20	21.93	22.13	2891496
2013-05-31	22.05	22.24	21.76	21.79	4720920
2013-06-03	21.92	21.99	21.60	21.80	3877844
2013-06-04	21.88	21.90	21.49	21.58	3283460
2013-06-05	21.53	21.61	21.26	21.30	2626168
2013-06-06	21.34	21.42	21.15	21.37	2343872
2013-06-07	21.53	21.72	21.49	21.63	2140036
2013-06-10	21.64	21.66	21.49	21.61	1924076
2013-06-11	21.45	21.86	21.37	21.67	1969736
2013-06-12	21.79	21.85	21.48	21.48	1899724
2013-06-13	21.51	22.02	21.39	21.97	1788896
2013-06-14	22.00	22.00	21.65	21.75	1749852
2013-06-17	21.82	22.13	21.69	21.97	2104444
2013-06-18	21.92	22.18	21.92	22.16	1739944
2013-06-19	22.17	22.34	22.01	22.04	2487356
2013-06-20	21.85	21.85	21.50	21.51	2199484
2013-06-21	21.62	21.74	21.25	21.63	4760660
2013-06-24	21.51	21.60	21.36	21.36	2670224
2013-06-25	21.53	21.66	21.27	21.61	1411648
2013-06-26	21.75	21.84	21.63	21.69	1782200
2013-06-27	21.75	22.04	21.69	22.02	1943896
2013-06-28	21.83	22.05	21.71	21.85	4320264
2013-07-01	21.93	22.17	21.78	21.82	2194048
2013-07-02	21.74	22.00	21.65	21.71	1700320
2013-07-03	21.57	22.15	21.57	21.98	1256816
2013-07-05	22.12	22.38	22.02	22.24	1587108
2013-07-08	22.50	22.63	22.36	22.36	3129936
2013-07-09	22.49	22.53	22.35	22.37	2613964
2013-07-10	22.38	22.61	22.38	22.57	2139640
2013-07-11	22.74	22.84	22.67	22.79	2159916
2013-07-12	22.77	22.96	22.67	22.77	3335008
2013-07-15	22.71	22.95	22.66	22.81	1850484
2013-07-16	22.85	22.93	22.69	22.76	1821296
2013-07-17	22.87	22.94	22.70	22.74	1530616
2013-07-18	22.80	23.00	22.75	22.90	1803088
2013-07-19	22.90	22.99	22.78	22.95	2449640
2013-07-22	23.02	23.10	22.86	23.04	1567896
2013-07-23	23.41	23.41	22.81	22.97	1556956
2013-07-24	23.07	23.16	22.95	23.00	1353084
2013-07-25	22.94	23.21	22.89	23.18	1355472
2013-07-26	22.99	23.21	22.93	23.20	1974084
2013-07-29	23.10	23.22	23.01	23.10	2026104
2013-07-30	23.25	23.25	23.02	23.13	3124844
2013-07-31	23.93	24.97	23.93	24.06	9736272
2013-08-01	24.15	24.35	24.08	24.22	3813140
2013-08-02	24.25	24.55	24.11	24.55	3193788
2013-08-05	24.45	25.13	24.43	25.09	3501148
2013-08-06	25.11	25.33	25.05	25.20	3491916
2013-08-07	25.23	25.30	25.03	25.24	2396784
2013-08-08	25.40	25.46	25.11	25.29	2237996
2013-08-09	25.28	25.40	25.11	25.28	1128984
2013-08-12	25.19	25.43	25.07	25.37	1569500
2013-08-13	25.35	25.56	25.15	25.39	1005596
2013-08-14	25.41	25.41	25.16	25.25	1688076
2013-08-15	25.02	25.04	24.74	24.81	3138056
2013-08-16	24.77	25.00	24.77	24.84	1981200
2013-08-19	24.80	25.01	24.63	24.71	2277460
2013-08-20	24.69	24.88	24.59	24.79	1390320
2013-08-21	24.62	24.81	24.51	24.58	1513212
2013-08-22	24.61	24.99	24.58	24.78	1915792
2013-08-23	24.90	24.98	24.80	24.87	2348928
2013-08-26	24.77	24.95	24.69	24.70	1249964
2013-08-27	24.42	24.56	24.09	24.13	1769468
2013-08-28	24.20	24.26	24.05	24.06	1347936
2013-08-29	23.94	24.22	23.70	24.09	1976244
2013-08-30	24.09	24.15	23.96	24.07	2025384
2013-09-03	24.47	24.79	24.02	24.14	2588904
2013-09-04	24.10	24.44	23.97	24.43	2646164
2013-09-05	23.27	24.48	23.17	24.43	1363860
2013-09-06	24.54	24.80	24.18	24.64	2492832
2013-09-09	24.66	24.89	24.59	24.88	1861640
2013-09-10	24.97	25.03	24.78	25.00	2121148
2013-09-11	24.94	25.34	24.90	25.26	1439948
2013-09-12	25.15	25.38	25.00	25.04	1642980
2013-09-13	25.14	25.22	24.96	25.09	1103532
2013-09-16	25.31	25.38	25.16	25.31	1462236
2013-09-17	25.34	25.57	25.26	25.48	1458372
2013-09-18	25.56	25.79	25.30	25.74	1929624
2013-09-19	25.78	25.80	25.49	25.49	1468400
2013-09-20	25.51	25.65	25.28	25.46	5318980
2013-09-23	25.70	25.70	25.22	25.23	2633524
2013-09-24	25.29	25.55	25.14	25.45	2586428
2013-09-25	25.46	25.54	25.25	25.36	1989884
2013-09-26	25.37	25.43	25.15	25.24	1818528
2013-09-27	25.16	25.29	25.08	25.27	1445952
2013-09-30	25.12	25.30	25.02	25.26	1943720
2013-10-01	25.34	25.64	25.26	25.64	1977296
2013-10-02	25.45	25.54	25.19	25.45	2303444
2013-10-03	25.35	25.41	25.02	25.08	2044740
2013-10-04	25.08	25.32	25.03	25.25	1418048
2013-10-07	25.01	25.10	24.85	24.86	1763972
2013-10-08	24.80	24.97	24.63	24.64	1896968
2013-10-09	24.76	24.83	24.48	24.59	2056136
2013-10-10	24.87	25.13	24.73	25.11	1723584
2013-10-11	24.91	25.43	24.91	25.43	1182908
2013-10-14	25.34	25.62	25.29	25.59	1232052
2013-10-15	25.52	25.62	25.43	25.49	1425784
2013-10-16	25.65	25.93	25.59	25.93	1780296
2013-10-17	25.82	26.08	25.78	26.06	1663012
2013-10-18	26.10	26.22	26.03	26.16	1576448
2013-10-21	26.13	26.35	26.08	26.34	1376596
2013-10-22	26.45	26.60	26.30	26.56	1223928
2013-10-23	26.44	26.53	26.23	26.34	930756
2013-10-24	26.49	26.49	26.27	26.40	926320
2013-10-25	26.26	26.58	26.24	26.58	1477016
2013-10-28	26.69	26.78	26.51	26.67	1673776
2013-10-29	26.86	27.00	26.53	26.66	3224004
2013-10-30	26.38	26.65	26.19	26.30	3163732
2013-10-31	26.27	26.32	26.14	26.18	4135200
2013-11-01	26.21	26.26	26.07	26.21	1978228
2013-11-04	26.28	26.38	26.18	26.28	1253092
2013-11-05	26.10	26.20	26.01	26.17	2106472
2013-11-06	26.09	26.33	26.09	26.33	1286464
2013-11-07	26.45	26.45	25.93	25.96	1298192
2013-11-08	25.95	26.42	25.91	26.41	1682992
2013-11-11	26.35	26.41	26.26	26.35	923332
2013-11-12	26.23	26.43	26.11	26.41	1771680
2013-11-13	26.24	26.81	26.22	26.80	2078492
2013-11-14	26.89	27.02	26.73	26.80	1682424
2013-11-15	26.73	27.17	26.70	27.15	2509216
2013-11-18	27.13	27.41	27.12	27.37	2155540
2013-11-19	27.38	27.63	27.24	27.26	2215668
2013-11-20	27.22	27.39	27.01	27.08	1477352
2013-11-21	27.30	27.53	27.18	27.50	1825168
2013-11-22	27.59	27.65	27.45	27.53	1814748
2013-11-25	27.68	27.68	27.36	27.38	1808948
2013-11-26	27.59	27.65	27.42	27.57	2841020
2013-11-27	29.09	29.09	27.58	27.69	1280504
2013-11-29	27.57	27.78	27.47	27.47	1581136
2013-12-02	27.62	27.84	27.49	27.75	3694408
2013-12-03	27.56	27.82	27.49	27.53	1991076
2013-12-04	27.32	27.53	27.05	27.28	1326348
2013-12-05	27.25	27.34	27.06	27.07	1501300
2013-12-06	27.35	27.80	27.12	27.79	1869528
2013-12-09	28.10	28.22	27.56	27.78	1463068
2013-12-10	27.65	27.91	27.65	27.78	1540264
2013-12-11	27.73	27.86	27.57	27.60	1793748
2013-12-12	27.74	28.11	27.58	28.00	2684312
2013-12-13	28.19	28.19	27.89	27.96	1712796
2013-12-16	28.02	28.41	28.02	28.35	2362000
2013-12-17	28.42	28.50	27.98	28.31	2529550
2013-12-18	28.30	28.74	27.95	28.74	2321538
2013-12-19	28.77	28.92	28.60	28.64	2091694
2013-12-20	28.74	29.03	28.58	28.92	4661694
2013-12-23	30.00	29.22	28.94	29.20	1890398
2013-12-24	29.26	29.26	29.11	29.19	554120
2013-12-26	29.26	29.50	29.14	29.44	1508012
2013-12-27	29.54	29.56	29.28	29.31	1111244
2013-12-30	29.30	29.49	29.25	29.36	1114316
2013-12-31	29.39	29.64	29.39	29.53	1100634
2014-01-02	29.53	29.61	29.00	29.10	2057534
2014-01-03	29.09	29.20	28.97	29.02	2164976
2014-01-06	29.06	29.21	28.91	29.06	2646582
2014-01-07	29.15	29.26	29.11	29.20	1254804
2014-01-08	29.17	29.41	29.04	29.36	2390914
2014-01-09	29.38	29.49	29.22	29.31	1148726
2014-01-10	29.40	29.40	28.95	29.15	2267216
2014-01-13	28.98	29.23	28.60	28.70	1762518
2014-01-14	28.80	29.08	28.64	28.99	2148480
2014-01-15	28.99	29.05	28.83	28.90	1901322
2014-01-16	28.83	28.92	28.65	28.70	2417060
2014-01-17	28.58	28.77	28.33	28.63	3592202
2014-01-21	30.06	28.90	28.38	28.56	3355982
2014-01-22	28.74	29.24	28.61	29.20	2345798
2014-01-23	28.86	29.24	28.73	28.88	3299674
2014-01-24	28.70	28.71	28.17	28.20	3477824
2014-01-27	27.79	28.31	27.79	27.95	3332972
2014-01-28	27.99	28.44	27.91	28.39	2056500
2014-01-29	28.26	28.47	28.09	28.11	2391950
2014-01-30	28.29	28.61	28.18	28.39	2086188
2014-01-31	26.84	28.14	26.84	28.03	4543648
2014-02-03	28.20	28.24	27.17	27.20	3266082
2014-02-04	27.27	27.86	27.18	27.76	2513086
2014-02-05	27.69	27.92	27.31	27.87	2703714
2014-02-06	27.52	28.00	27.22	27.43	4327882
2014-02-07	27.57	27.80	27.44	27.62	3609262
2014-02-10	27.44	27.50	27.02	27.39	7482898
2014-02-11	27.28	27.81	27.05	27.78	5245488
2014-02-12	27.85	28.05	27.59	27.93	4557538
2014-02-13	27.79	28.16	27.68	28.05	4076082
2014-02-14	27.94	28.17	27.91	28.06	2379340
2014-02-18	28.03	28.56	28.02	28.51	2804930
2014-02-19	28.46	28.67	28.33	28.49	2134264
2014-02-20	28.52	28.69	28.38	28.59	1815936
2014-02-21	28.69	28.93	28.51	28.69	2378466
2014-02-24	28.48	29.04	28.38	28.78	2584096
2014-02-25	28.71	28.90	28.62	28.75	1710266
2014-02-26	28.87	29.01	28.74	28.82	1534188
2014-02-27	28.83	29.17	28.74	29.00	1771914
2014-02-28	29.04	29.17	28.81	29.03	2245108
2014-03-03	28.85	28.95	28.64	28.82	1637062
2014-03-04	29.13	29.64	29.13	29.59	2016400
2014-03-05	29.49	29.58	29.12	29.14	2346646
2014-03-06	29.12	29.42	29.09	29.33	1769198
2014-03-07	29.49	29.56	29.28	29.39	1796664
2014-03-10	29.37	29.47	29.23	29.33	1416172
2014-03-11	29.39	29.47	29.23	29.32	1003780
2014-03-12	29.12	29.36	29.01	29.31	1173772
2014-03-13	29.39	29.46	28.61	28.73	2270138
2014-03-14	28.72	28.99	28.61	28.62	1933104
2014-03-17	28.75	29.22	28.75	29.09	2180186
2014-03-18	29.03	29.37	28.95	29.22	1774296
2014-03-19	29.14	29.36	28.87	29.06	1750268
2014-03-20	28.94	29.23	28.89	29.22	1233232
2014-03-21	29.58	29.58	28.75	28.88	4152950
2014-03-24	29.01	29.06	28.18	28.29	2387990
2014-03-25	27.88	28.50	27.88	28.16	2105084
2014-03-26	28.22	28.32	27.84	27.85	1572534
2014-03-27	27.94	28.09	27.69	27.71	3512766
2014-03-28	27.86	28.18	27.75	27.95	2224022
2014-03-31	28.04	28.69	28.04	28.35	3975128
2014-04-01	28.53	28.67	28.31	28.65	1931316
2014-04-02	28.67	28.90	28.58	28.84	2854598
2014-04-03	28.91	28.99	28.86	28.88	2884002
2014-04-04	29.04	29.15	28.61	28.65	4010372
2014-04-07	28.50	28.67	28.03	28.22	5197284
2014-04-08	28.25	28.52	28.18	28.38	2345112
2014-04-09	28.38	28.56	28.23	28.52	1918438
2014-04-10	28.47	28.59	27.90	27.91	2151254
2014-04-11	27.66	27.96	27.46	27.53	2497538
2014-04-14	27.70	27.89	27.46	27.77	1904690
2014-04-15	27.85	28.17	27.67	28.11	1828400
2014-04-16	28.37	28.62	28.22	28.56	2064610
2014-04-17	28.49	28.97	28.34	28.79	2325852
2014-04-21	28.84	28.87	28.50	28.59	1617400
2014-04-22	28.50	28.71	28.40	28.54	1741558
2014-04-23	28.48	28.59	28.26	28.31	2401700
2014-04-24	28.55	28.65	28.26	28.34	2462312
2014-04-25	28.31	28.35	27.94	27.95	2644136
2014-04-28	28.03	28.55	27.91	28.40	7059288
2014-04-29	28.59	28.82	28.48	28.75	3398778
2014-04-30	29.04	30.41	28.50	30.39	7954584
2014-05-01	30.40	30.53	30.08	30.46	4241988
2014-05-02	30.65	30.87	30.42	30.79	3086028
2014-05-05	30.59	30.88	30.35	30.87	2370698
2014-05-06	30.85	30.87	30.61	30.77	1914108
2014-05-07	30.76	30.89	30.49	30.85	2586512
2014-05-08	30.76	31.14	30.61	30.77	2176144
2014-05-09	30.76	30.86	30.41	30.50	3420008
2014-05-12	30.54	30.87	30.50	30.80	3412504
2014-05-13	30.84	30.84	30.63	30.64	1830048
2014-05-14	30.60	30.67	30.19	30.25	1812136
2014-05-15	30.40	30.40	29.73	29.85	2002264
2014-05-16	29.92	29.92	29.47	29.74	7829520
2014-05-19	29.69	30.03	29.67	29.94	1300660
2014-05-20	29.94	30.00	29.60	29.62	1651660
2014-05-21	29.68	29.79	29.60	29.65	1503798
2014-05-22	29.60	29.74	29.38	29.65	1845522
2014-05-23	29.78	29.95	29.63	29.92	1382668
2014-05-27	29.86	30.21	29.86	30.10	1289546
2014-05-28	30.08	30.13	29.90	29.95	1584766
2014-05-29	29.99	30.19	29.93	30.15	1016426
2014-05-30	30.25	30.32	29.93	30.06	1429606
2014-06-02	30.05	30.26	29.93	30.22	1077818
2014-06-03	30.15	30.51	30.06	30.48	2212694
2014-06-04	30.36	30.47	30.29	30.39	1393332
2014-06-05	30.41	30.60	30.13	30.54	1371270
2014-06-06	30.68	30.75	30.39	30.60	1657566
2014-06-09	30.54	30.75	30.50	30.62	1250744
2014-06-10	30.46	30.69	30.27	30.42	1407862
2014-06-11	30.51	30.45	30.11	30.23	1467916
2014-06-12	28.98	30.25	29.68	29.77	1903628
2014-06-13	29.86	30.07	29.75	29.96	1205468
2014-06-16	29.91	30.02	29.68	29.76	1389994
2014-06-17	29.73	29.92	29.60	29.84	1865894
2014-06-18	29.83	30.17	29.66	30.09	1615944
2014-06-19	30.06	30.11	29.83	30.10	1858772
2014-06-20	30.22	30.29	30.05	30.21	4919820
2014-06-23	30.15	30.21	29.92	30.16	968532
2014-06-24	30.03	30.29	29.96	29.98	1092978
2014-06-25	29.98	30.37	29.90	30.31	1425380
2014-06-26	30.44	30.44	30.21	30.31	1379436
2014-06-27	30.19	30.24	30.05	30.19	1722642
2014-06-30	30.11	30.18	29.93	30.16	1706072
2014-07-01	30.31	30.76	30.29	30.61	1899708
2014-07-02	30.59	30.61	30.25	30.35	2151894
2014-07-03	30.39	30.55	30.25	30.54	983042
2014-07-07	30.37	30.48	30.23	30.42	2272218
2014-07-08	30.46	30.50	30.34	30.43	1627560
2014-07-09	30.50	30.57	30.36	30.48	1408328
2014-07-10	30.32	30.51	30.18	30.46	1524558
2014-07-11	30.50	30.62	29.84	30.61	1257816
2014-07-14	30.71	30.77	30.58	30.76	1512164
2014-07-15	30.63	30.97	30.63	30.95	1738010
2014-07-16	31.00	31.10	30.93	31.02	1658016
2014-07-17	30.93	31.19	30.85	30.98	1741436
2014-07-18	31.14	31.51	30.92	31.44	2203162
2014-07-21	31.34	31.55	31.25	31.33	2043142
2014-07-22	31.43	31.48	31.18	31.33	1694850
2014-07-23	31.24	31.35	31.14	31.19	1195404
2014-07-24	31.28	31.48	31.28	31.39	1576386
2014-07-25	31.33	31.44	31.23	31.34	1080800
2014-07-28	31.23	31.35	31.01	31.18	1805498
2014-07-29	31.12	31.37	31.02	31.18	1939628
2014-07-30	30.73	31.34	30.66	31.28	2861148
2014-07-31	31.37	31.37	30.80	30.84	2427978
2014-08-01	30.78	30.99	30.66	30.72	2974958
2014-08-04	30.72	30.80	30.47	30.71	2618938
2014-08-05	30.56	30.68	30.35	30.43	2423138
2014-08-06	30.36	30.76	30.27	30.64	3211406
2014-08-07	30.71	30.80	30.35	30.41	1967942
2014-08-08	30.41	30.75	30.40	30.70	2112582
2014-08-11	30.70	30.93	30.69	30.84	1359576
2014-08-12	30.75	30.90	30.65	30.76	1304932
2014-08-13	30.90	31.07	30.82	31.00	1710102
2014-08-14	31.05	31.24	31.00	31.19	1396518
2014-08-15	31.42	31.59	31.07	31.36	5344446
2014-08-18	31.50	31.79	31.39	31.76	1508800
2014-08-19	31.75	31.97	31.65	31.96	1284214
2014-08-20	31.86	32.18	31.78	32.15	1628596
2014-08-21	32.09	32.24	32.04	32.11	1800646
2014-08-22	32.20	32.21	32.01	32.12	1426012
2014-08-25	32.30	32.39	32.18	32.27	1197988
2014-08-26	32.24	32.41	32.20	32.22	1240978
2014-08-27	32.20	32.27	31.98	32.09	1520066
2014-08-28	32.07	32.25	31.97	32.18	1432310
2014-08-29	32.34	32.34	31.99	32.24	1630680
2014-09-02	32.29	32.40	32.11	32.33	2124936
2014-09-03	32.44	32.58	32.35	32.53	1781998
2014-09-04	32.58	32.90	32.56	32.62	1829730
2014-09-05	32.56	32.83	32.56	32.81	1696552
2014-09-08	32.72	33.01	32.63	32.74	1380990
2014-09-09	32.67	32.78	32.49	32.50	1428090
2014-09-10	32.49	32.74	32.48	32.65	1352052
2014-09-11	32.56	32.72	32.52	32.64	1353234
2014-09-12	32.56	32.68	32.27	32.47	1567326
2014-09-15	32.57	32.62	32.35	32.51	1334172
2014-09-16	32.42	32.63	32.31	32.59	1702890
2014-09-17	32.61	32.75	32.41	32.58	1307470
2014-09-18	32.64	32.81	32.58	32.77	1087550
2014-09-19	32.94	33.06	32.73	32.85	2597198
2014-09-22	32.77	32.83	32.37	32.47	1417320
2014-09-23	32.51	32.58	32.23	32.24	1676616
2014-09-24	32.30	32.80	32.25	32.74	1905488
2014-09-25	32.72	32.75	32.00	32.01	2115938
2014-09-26	31.97	32.26	31.90	32.18	1483776
2014-09-29	31.85	32.32	31.73	32.26	1342496
2014-09-30	32.28	32.56	32.21	32.32	1761974
2014-10-01	32.29	32.35	32.02	32.16	2018608
2014-10-02	32.14	32.41	32.02	32.18	1564916
2014-10-03	32.29	32.67	32.28	32.57	1650406
2014-10-06	32.65	32.76	32.24	32.25	2684006
2014-10-07	32.05	32.13	31.57	31.60	2362252
2014-10-08	31.66	32.43	31.65	32.40	3228712
2014-10-09	32.26	32.38	31.78	31.84	2067830
2014-10-10	31.81	32.16	31.44	31.46	3184772
2014-10-13	31.36	31.66	31.18	31.18	2540502
2014-10-14	31.46	31.70	31.26	31.49	1831196
2014-10-15	31.00	31.29	30.44	30.87	3549940
2014-10-16	30.30	30.93	30.28	30.86	2611770
2014-10-17	31.07	31.54	30.97	31.39	2736512
2014-10-20	31.33	31.49	31.13	31.46	1945380
2014-10-21	31.59	32.30	31.56	32.28	3863814
2014-10-22	32.43	32.46	32.07	32.09	2408582
2014-10-23	32.46	32.74	32.33	32.55	2928564
2014-10-24	32.71	33.14	32.41	33.02	1884290
2014-10-27	33.02	33.34	32.88	33.06	1800778
2014-10-28	33.16	33.64	33.05	33.63	2540612
2014-10-29	34.32	34.97	33.77	33.85	4006370
2014-10-30	33.83	34.45	33.80	34.29	2408600
2014-10-31	35.04	35.04	34.51	34.74	3034970
2014-11-03	34.81	34.98	34.73	34.84	2071614
2014-11-04	34.85	35.09	34.57	34.58	2592682
2014-11-05	35.13	35.13	34.66	34.94	2415166
2014-11-06	35.02	35.11	34.94	34.99	2019684
2014-11-07	35.09	35.11	34.68	34.73	2212678
2014-11-10	34.70	35.04	34.64	35.04	3216620
2014-11-11	35.02	35.10	34.85	34.92	1824882
2014-11-12	34.75	35.01	34.75	34.93	1893554
2014-11-13	35.05	35.21	34.86	35.18	534922
2014-11-14	35.31	35.31	35.00	35.05	1794200
2014-11-17	34.94	35.27	34.92	35.16	1914514
2014-11-18	35.11	35.43	35.02	35.25	1580538
2014-11-19	35.24	35.28	35.10	35.21	2173698
2014-11-20	35.11	35.26	34.91	35.22	2068242
2014-11-21	35.61	35.61	34.97	35.03	4395766
2014-11-24	35.18	35.34	35.04	35.32	2088946
2014-11-25	35.44	35.58	35.21	35.25	2398022
2014-11-26	35.30	35.50	35.24	35.45	1964662
2014-11-28	35.74	35.96	35.69	35.75	2109032
2014-12-01	35.61	35.73	35.51	35.61	3128188
2014-12-02	35.61	35.77	35.53	35.63	2138864
2014-12-03	35.62	35.75	35.44	35.74	2561596
2014-12-04	35.77	35.93	35.38	35.45	2506174
2014-12-05	35.55	35.69	35.47	35.69	3081084
2014-12-08	35.01	35.75	35.01	35.40	3774088
2014-12-09	35.03	35.33	34.81	35.24	2914846
2014-12-10	35.12	35.28	34.68	34.72	3127216
2014-12-11	34.80	35.30	34.79	34.97	2265408
2014-12-12	34.55	35.00	34.18	34.18	3135808
2014-12-15	34.44	34.61	34.03	34.49	2906970
2014-12-16	34.45	34.97	34.34	34.38	2965580
2014-12-17	34.34	35.07	34.17	35.03	2445180
2014-12-18	35.46	35.85	35.01	35.85	2822912
2014-12-19	35.82	36.07	35.48	35.66	6787414
2014-12-22	35.83	36.21	35.82	36.19	1908334
2014-12-23	36.38	36.64	36.20	36.51	2347062
2014-12-24	36.62	36.63	36.31	36.33	1578710
2014-12-26	36.36	36.57	36.24	36.27	1051274
2014-12-29	36.12	36.27	36.12	36.17	1248988
2014-12-30	36.01	36.16	35.97	36.00	1327728
2014-12-31	36.08	36.21	35.47	35.49	1626068
2015-01-02	35.75	36.00	35.18	35.31	2047798
2015-01-05	35.18	35.35	34.78	34.91	2090762
2015-01-06	35.06	35.26	34.57	34.95	5746058
2015-01-07	35.14	35.43	34.87	35.42	2237032
2015-01-08	35.77	36.26	35.75	36.14	3133034
2015-01-09	36.17	36.36	35.88	36.04	2752154
2015-01-12	36.14	36.22	35.84	35.99	2405020
2015-01-13	36.32	36.87	35.87	36.11	1951888
2015-01-14	35.72	35.97	35.59	35.90	1664278
2015-01-15	35.98	36.12	35.69	35.86	1755048
2015-01-16	35.92	36.57	35.77	36.52	2195358
2015-01-20	36.73	36.80	36.09	36.58	2349024
2015-01-21	36.26	36.53	36.00	36.21	2300308
2015-01-22	36.41	36.86	35.95	36.82	1617848
2015-01-23	36.90	37.18	36.65	37.03	1357088
2015-01-26	36.86	37.31	36.81	37.16	1609698
2015-01-27	36.61	36.95	36.35	36.62	1540918
2015-01-28	36.72	37.04	36.40	36.42	2170494
2015-01-29	36.41	36.96	36.31	36.94	2100436
2015-01-30	36.55	36.83	36.23	36.27	3069566
2015-02-02	36.56	36.76	35.89	36.72	2221638
2015-02-03	36.93	37.28	36.69	37.25	2953300
2015-02-04	37.03	38.15	36.86	37.90	4356304
2015-02-05	37.99	38.57	37.82	38.56	3330194
2015-02-06	38.56	38.90	38.36	38.49	2893418
2015-02-09	38.33	38.50	38.08	38.24	1942520
2015-02-10	38.36	38.83	38.25	38.75	1970704
2015-02-11	38.80	38.96	38.63	38.85	2541624
2015-02-12	38.01	39.24	38.91	39.23	1873250
2015-02-13	39.25	39.37	39.10	39.35	2399160
2015-02-17	39.30	39.52	39.14	39.37	1906854
2015-02-18	39.21	39.54	39.16	39.53	1851810
2015-02-19	39.57	39.70	39.43	39.53	1938426
2015-02-20	39.19	39.78	39.16	39.53	5106914
2015-02-23	39.09	39.48	39.09	39.41	2032776
2015-02-24	39.30	39.58	39.30	39.52	2626146
2015-02-25	39.46	39.75	39.32	39.45	2199072
2015-02-26	39.54	39.63	39.21	39.32	1764124
2015-02-27	39.35	39.36	39.00	39.04	2342456
2015-03-02	39.16	39.53	39.00	39.44	2524336
2015-03-03	39.21	39.35	39.10	39.25	2903502
2015-03-04	39.19	39.28	38.85	38.99	1669262
2015-03-05	39.16	39.16	38.86	38.98	1459422
2015-03-06	38.84	39.12	38.17	38.76	1812804
2015-03-09	38.72	39.12	38.60	39.07	2057412
2015-03-10	38.64	38.82	38.35	38.37	2278128
2015-03-11	38.41	38.64	38.35	38.48	1960814
2015-03-12	38.74	39.17	38.59	39.12	1755858
2015-03-13	38.99	39.12	38.47	38.70	2322742
2015-03-16	39.09	39.38	38.95	39.34	2321802
2015-03-17	39.16	39.38	39.16	39.29	1934514
2015-03-18	39.14	40.09	39.07	39.92	2042798
2015-03-19	39.99	40.12	39.83	40.09	1890652
2015-03-20	40.36	40.49	40.13	40.15	4970568
2015-03-23	40.32	40.34	40.10	40.12	1415528
2015-03-24	39.97	40.04	39.79	39.80	1510772
2015-03-25	39.82	39.82	38.92	38.92	1678084
2015-03-26	38.71	39.33	38.65	39.22	1623920
2015-03-27	39.13	39.32	39.00	39.20	1464902
2015-03-30	39.43	39.93	39.40	39.87	1205320
2015-03-31	39.66	39.95	39.45	39.70	2010600
2015-04-01	39.69	39.79	39.24	39.79	1963192
2015-04-02	39.66	40.04	39.59	39.82	1914804
2015-04-06	39.50	40.11	39.42	39.92	1550700
2015-04-07	39.86	40.03	39.66	39.66	1183506
2015-04-08	39.71	40.22	39.68	40.15	1693024
2015-04-09	40.08	40.14	39.56	40.01	1225106
2015-04-10	39.96	39.96	39.23	39.53	2892488
2015-04-13	39.49	39.92	39.38	39.48	1698148
2015-04-14	39.43	39.59	39.17	39.31	1375520
2015-04-15	39.32	39.63	39.30	39.44	1217012
2015-04-16	39.33	39.45	39.19	39.33	1427074
2015-04-17	38.99	39.11	38.46	38.72	1962402
2015-04-20	38.87	39.20	38.82	39.08	1418160
2015-04-21	39.32	39.50	39.02	39.27	1668372
2015-04-22	39.36	39.56	39.09	39.47	1122520
2015-04-23	39.30	39.96	39.30	39.87	1446020
2015-04-24	40.02	40.02	39.39	39.64	1474130
2015-04-27	39.76	39.84	39.45	39.56	1870968
2015-04-28	39.36	39.79	39.29	39.76	1915680
2015-04-29	39.52	39.75	39.31	39.41	1724250
2015-04-30	39.18	39.41	38.68	38.80	2491498
2015-05-01	39.04	39.40	38.92	39.33	2584746
2015-05-04	39.35	39.54	39.25	39.31	2272820
2015-05-05	39.11	39.47	38.55	38.74	2512828
2015-05-06	39.25	40.40	38.54	39.45	5382158
2015-05-07	39.31	39.75	39.26	39.60	2240484
2015-05-08	39.89	40.30	39.78	40.07	1562108
2015-05-11	40.00	40.45	39.92	40.11	2442926
2015-05-12	40.00	40.17	39.56	39.99	1868352
2015-05-13	40.11	40.50	39.96	40.10	1526088
2015-05-14	40.41	40.50	40.18	40.44	2197888
2015-05-15	40.71	40.78	40.33	40.49	1874466
2015-05-18	40.41	40.83	40.41	40.73	1986088
2015-05-19	40.72	40.78	40.44	40.51	1736424
2015-05-20	40.44	40.79	40.36	40.56	1587424
2015-05-21	40.43	40.60	40.34	40.45	1269852
2015-05-22	40.32	40.52	40.29	40.29	1118070
2015-05-26	40.25	40.25	39.70	39.88	1401246
2015-05-27	39.99	40.47	39.78	40.39	1394730
2015-05-28	40.30	40.49	40.13	40.40	1031582
2015-05-29	40.34	40.34	39.97	40.08	2584688
2015-06-01	40.30	40.46	39.78	40.28	1260680
2015-06-02	39.99	40.32	39.85	40.24	1954370
2015-06-03	40.44	40.75	40.20	40.69	1760734
2015-06-04	40.57	40.66	40.04	40.10	1866598
2015-06-05	40.02	40.21	39.78	40.11	1360968
2015-06-08	40.13	40.24	39.80	39.80	1157052
2015-06-09	39.81	39.99	39.59	39.62	1541802
2015-06-10	39.74	40.37	39.64	40.21	2340214
2015-06-11	40.19	40.65	40.16	40.49	1610480
2015-06-12	40.35	40.44	40.10	40.16	993404
2015-06-15	39.77	40.00	39.51	39.78	1617092
2015-06-16	39.70	40.39	39.70	40.32	1881372
2015-06-17	40.40	40.65	40.24	40.46	2610664
2015-06-18	40.66	41.35	40.64	41.35	4436742
2015-06-19	42.55	42.75	42.05	42.64	10107068
2015-06-22	42.79	43.19	42.65	43.02	3521676
2015-06-23	43.19	43.20	42.68	42.85	2707840
2015-06-24	42.86	43.07	42.50	42.50	2787684
2015-06-25	42.57	42.71	42.36	42.44	1993072
2015-06-26	42.39	42.60	42.24	42.51	3216502
2015-06-29	42.24	42.24	41.33	41.42	2853462
2015-06-30	41.80	41.86	41.30	41.42	2396616
2015-07-01	41.73	42.15	41.60	42.06	2143734
2015-07-02	42.06	42.23	41.67	41.93	1891424
2015-07-06	41.66	42.19	41.62	42.16	1797470
2015-07-07	42.18	42.48	41.58	42.48	3218734
2015-07-08	42.27	42.47	41.65	41.71	1771612
2015-07-09	42.21	42.48	42.00	42.22	1949966
2015-07-10	42.71	43.25	42.62	43.18	2402356
2015-07-13	43.43	43.65	43.20	43.55	2328042
2015-07-14	43.65	43.77	43.43	43.70	1804100
2015-07-15	43.49	43.83	43.41	43.60	2146320
2015-07-16	43.97	44.20	43.69	44.12	1751478
2015-07-17	44.08	44.14	43.88	44.02	1568064
2015-07-20	44.08	44.33	44.04	44.07	2059110
2015-07-21	44.05	44.18	43.64	43.68	1976610
2015-07-22	43.67	44.13	43.67	43.99	1432972
2015-07-23	43.92	43.98	43.18	43.34	2425634
2015-07-24	43.34	43.47	42.89	43.00	2210168
2015-07-27	42.93	43.13	42.48	42.53	2732384
2015-07-28	42.71	42.93	42.35	42.82	3281188
2015-07-29	42.82	44.09	42.68	43.91	2981454
2015-07-30	43.38	44.39	42.66	43.79	3983726
2015-07-31	44.03	44.05	43.43	43.43	2387348
2015-08-03	43.43	43.83	43.15	43.66	2210866
2015-08-04	43.65	44.30	43.57	43.88	2115802
2015-08-05	44.14	44.60	44.02	44.27	2220598
2015-08-06	44.21	44.36	43.46	43.53	1817466
2015-08-07	43.50	43.85	43.39	43.76	2222276
2015-08-10	44.02	44.75	43.90	44.42	1955446
2015-08-11	44.16	44.34	43.84	44.03	1670108
2015-08-12	43.70	44.37	43.28	44.27	2805764
2015-08-13	44.25	44.91	44.13	44.58	1520732
2015-08-14	44.44	44.90	44.35	44.79	1145642
2015-08-17	44.63	45.12	44.26	45.06	1434690
2015-08-18	45.02	45.19	44.85	45.14	967426
2015-08-19	45.00	45.27	44.54	44.90	1425890
2015-08-20	44.48	44.81	44.21	44.21	2039922
2015-08-21	43.80	43.97	42.43	42.44	3582192
2015-08-24	40.63	42.11	38.98	40.71	6281430
2015-08-25	41.71	41.77	40.03	40.04	4191008
2015-08-26	41.05	42.37	40.58	42.32	4288180
2015-08-27	42.74	43.39	42.39	43.28	3736940
2015-08-28	43.16	43.50	42.96	43.39	1902436
2015-08-31	42.91	43.26	42.62	42.64	2456218
2015-09-01	41.72	42.09	41.20	41.44	2948498
2015-09-02	41.91	42.60	41.66	42.59	3074810
2015-09-03	43.02	43.23	42.50	42.87	2204286
2015-09-04	42.12	42.51	41.85	42.06	2288110
2015-09-08	42.86	43.32	42.07	43.29	2737052
2015-09-09	43.72	43.86	42.46	42.56	2007954
2015-09-10	42.44	43.38	42.29	42.96	1868236
2015-09-11	42.61	43.12	42.57	43.04	2393860
2015-09-14	42.99	43.04	42.56	42.61	2172242
2015-09-15	42.83	43.49	42.54	43.35	2620748
2015-09-16	43.31	43.75	43.17	43.65	1995324
2015-09-17	43.73	44.44	43.68	43.80	2018546
2015-09-18	43.21	44.10	43.05	43.27	3863482
2015-09-21	43.59	44.14	43.52	43.91	1814938
2015-09-22	43.16	43.57	42.99	43.14	3468906
2015-09-23	43.14	43.81	43.03	43.69	2183326
2015-09-24	43.24	43.94	43.13	43.82	2510396
2015-09-25	44.24	44.61	43.65	43.89	2373058
2015-09-28	43.73	43.90	42.26	42.27	3833742
2015-09-29	42.44	42.60	42.24	42.38	3665678
2015-09-30	42.93	43.35	42.72	43.31	2554328
2015-10-01	43.46	43.76	43.06	43.76	2741600
2015-10-02	43.14	44.12	42.71	44.11	3082392
2015-10-05	44.62	44.78	44.43	44.68	2226350
2015-10-06	44.50	44.73	44.12	44.21	1937174
2015-10-07	44.46	44.93	44.28	44.78	1808210
2015-10-08	44.56	45.70	44.45	45.67	2387388
2015-10-09	45.57	46.14	45.52	46.09	2515094
2015-10-12	46.09	46.34	46.00	46.22	2331352
2015-10-13	46.09	46.18	45.71	45.79	1816674
2015-10-14	45.81	46.01	45.36	45.47	1663658
2015-10-15	45.69	45.75	45.32	45.52	2610664
2015-10-16	45.60	45.99	45.40	45.98	2373882
2015-10-19	45.90	46.38	45.73	46.38	1803358
2015-10-20	46.29	46.50	46.20	46.44	2172824
2015-10-21	46.60	46.80	46.17	46.30	1882468
2015-10-22	46.46	47.39	46.46	47.26	2214628
2015-10-23	47.79	48.07	47.25	47.88	2200092
2015-10-26	47.98	48.07	47.49	47.77	2715322
2015-10-27	47.59	47.88	47.44	47.72	1987524
2015-10-28	48.10	48.71	47.75	48.30	3911884
2015-10-29	48.05	48.52	47.88	48.36	2673724
2015-10-30	48.49	48.69	48.26	48.26	2406906
2015-11-02	48.43	48.56	48.13	48.39	2862188
2015-11-03	48.45	48.47	47.52	47.82	3844710
2015-11-04	47.88	48.22	47.78	47.87	3103728
2015-11-05	48.20	48.20	47.80	47.97	2439112
2015-11-06	47.82	48.14	47.74	47.95	2158078
2015-11-09	47.88	47.90	47.37	47.66	2192448
2015-11-10	47.66	48.22	47.62	48.20	1767610
2015-11-11	48.20	48.57	48.06	48.24	1315242
2015-11-12	47.99	48.17	47.70	47.72	1711698
2015-11-13	47.55	47.81	47.15	47.19	1677158
2015-11-16	47.28	47.80	47.11	47.78	1701772
2015-11-17	47.94	48.12	47.64	47.79	1861402
2015-11-18	47.87	48.11	47.42	48.01	2434460
2015-11-19	48.22	48.51	48.05	48.33	2295480
2015-11-20	48.60	48.76	48.33	48.40	2089742
2015-11-23	48.51	48.64	48.10	48.13	2659578
2015-11-24	47.88	48.09	47.29	47.62	2967014
2015-11-25	47.74	47.88	47.54	47.71	1697300
2015-11-27	47.70	48.07	47.53	47.87	925500
2015-11-30	48.16	48.24	47.82	48.12	4084708
2015-12-01	48.27	48.88	48.23	48.60	2311754
2015-12-02	48.49	48.60	47.85	47.94	3508364
2015-12-03	47.98	48.13	46.57	46.89	3599506
2015-12-04	46.90	47.74	46.90	47.73	3769866
2015-12-07	47.62	47.73	46.91	47.30	2252764
2015-12-08	47.02	47.43	46.73	47.34	2233798
2015-12-09	47.00	47.46	46.48	46.59	1815464
2015-12-10	46.74	47.11	46.36	46.82	2114276
2015-12-11	46.12	46.61	45.84	45.87	2683144
2015-12-14	45.90	46.75	45.89	46.72	2741280
2015-12-15	46.83	47.23	46.69	46.97	2563812
2015-12-16	47.31	47.50	46.32	46.82	3214076
2015-12-17	47.02	47.18	46.33	46.46	2900694
2015-12-18	46.16	46.49	45.59	45.73	7899558
2015-12-21	46.06	46.20	45.81	46.19	1792614
2015-12-22	46.35	46.57	45.90	46.47	1600002
2015-12-23	46.76	46.86	46.33	46.73	1576784
2015-12-24	46.74	46.75	46.48	46.53	930584
2015-12-28	46.32	46.58	46.00	46.57	1523550
2015-12-29	46.96	47.34	46.82	47.09	1859138
2015-12-30	47.09	47.26	46.47	46.48	1533530
2015-12-31	46.39	46.75	45.70	45.73	1977826
2016-01-04	45.05	45.49	44.09	44.75	3219540
2016-01-05	44.71	45.12	44.64	44.96	2214202
2016-01-06	44.28	44.80	44.09	44.62	2052478
2016-01-07	43.21	44.37	42.82	44.11	3548722
2016-01-08	44.12	44.51	43.55	43.77	3017490
2016-01-11	43.93	44.18	43.64	43.97	2772066
2016-01-12	44.04	44.74	43.85	44.66	2340520
2016-01-13	44.75	44.78	43.34	43.42	2132904
2016-01-14	43.59	44.92	43.40	44.52	2940866
2016-01-15	43.11	43.98	43.01	43.67	2957368
2016-01-19	44.25	44.73	43.92	44.52	3605370
2016-01-20	43.83	44.82	43.17	44.48	4131566
2016-01-21	44.70	45.26	44.29	44.82	2748824
2016-01-22	45.49	45.93	45.09	45.75	1932020
2016-01-25	45.20	45.75	44.99	45.08	2550832
2016-01-26	45.26	45.93	45.05	45.70	1711458
2016-01-27	45.63	46.13	45.11	45.23	2217786
2016-01-28	45.60	45.94	45.14	45.51	1929414
2016-01-29	45.80	47.32	45.66	47.28	3010990
2016-02-01	46.78	47.47	46.70	47.19	3234586
2016-02-02	46.96	46.96	46.24	46.52	2623522
2016-02-03	47.50	47.61	46.37	47.40	5317402
2016-02-04	47.51	48.28	47.35	48.27	3198322
2016-02-05	47.91	48.26	47.00	47.30	2970870
2016-02-08	46.89	47.35	45.25	45.91	4239988
2016-02-09	45.67	46.46	45.48	46.05	3283472
2016-02-10	46.56	47.18	46.27	46.36	1722070
2016-02-11	45.47	46.14	45.30	45.84	3225048
2016-02-12	46.68	47.16	46.21	46.54	2245002
2016-02-16	47.16	47.39	46.65	47.18	3413496
2016-02-17	47.50	48.12	47.02	47.93	4069706
2016-02-18	48.02	48.33	47.78	48.16	2329920
2016-02-19	48.04	48.40	47.69	48.33	2851166
2016-02-22	48.46	49.16	48.45	48.96	2094592
2016-02-23	48.90	49.04	48.55	48.60	3149362
2016-02-24	48.26	49.23	47.92	49.15	1968270
2016-02-25	49.36	49.74	48.86	49.74	1824246
2016-02-26	49.80	49.86	48.82	48.99	1751644
2016-02-29	48.84	49.14	47.75	47.82	6834872
2016-03-01	47.98	47.98	47.96	49.17	3495398
2016-03-02	49.12	49.49	48.31	49.17	1897706
2016-03-03	48.64	48.64	48.64	48.65	2116698
2016-03-04	48.65	48.65	48.65	48.58	2059064
2016-03-07	48.44	48.58	48.07	48.29	2041114
2016-03-08	48.17	48.41	47.87	48.29	2351852
2016-03-09	47.92	47.92	47.92	48.23	1874846
2016-03-10	48.23	48.23	48.23	48.22	1582504
2016-03-11	48.71	49.10	48.16	49.07	1487802
2016-03-14	48.92	49.32	48.81	49.21	1744132
2016-03-15	49.21	49.21	49.21	49.41	1477950
2016-03-16	49.06	50.01	49.05	49.96	1829110
2016-03-17	49.74	50.50	49.74	50.32	2177420
2016-03-18	50.54	50.85	49.82	50.79	5746392
2016-03-21	50.32	50.60	49.88	50.21	2641218
2016-03-22	49.98	50.50	49.85	49.96	2559984
2016-03-23	49.94	50.51	49.79	50.16	1824688
2016-03-24	50.16	50.16	50.16	49.89	1936284
2016-03-28	49.95	50.16	49.64	49.76	1422564
2016-03-29	50.62	50.88	49.61	49.76	2274250
2016-03-30	51.06	51.28	50.66	51.04	1881352
2016-03-31	50.88	51.44	50.81	51.04	3157276
2016-04-01	51.18	51.77	50.96	51.69	1751352
2016-04-04	51.65	51.75	51.09	51.21	1925568
2016-04-05	51.21	51.21	51.21	50.49	2469102
2016-04-06	50.49	50.90	50.46	50.88	3910174
2016-04-07	50.55	50.68	49.92	50.15	1895450
2016-04-08	50.41	50.57	50.03	50.23	1554560
2016-04-11	50.46	50.71	49.85	49.88	1350976
2016-04-12	49.93	50.12	49.54	50.11	2188596
2016-04-13	50.35	50.44	49.91	50.15	2213582
2016-04-14	50.27	50.31	49.79	49.84	1954052
2016-04-15	49.77	49.99	49.56	49.89	1562140
2016-04-18	49.81	50.42	49.77	50.42	1136194
2016-04-19	50.54	50.62	50.11	50.37	1227302
2016-04-20	50.45	50.50	49.63	49.78	2148736
2016-04-21	49.68	49.77	49.05	49.21	2423702
2016-04-22	49.00	49.32	48.65	49.02	2282972
2016-04-25	48.96	49.55	48.87	49.44	1629826
2016-04-26	49.54	49.93	49.34	49.45	1731070
2016-04-27	49.41	49.85	49.14	49.60	1613346
2016-04-28	49.37	49.98	49.07	49.17	1897802
2016-04-29	48.78	48.98	48.17	48.86	2027394
2016-05-02	48.80	49.64	48.80	49.55	1591290
2016-05-03	49.20	49.98	49.00	49.35	1614512
2016-05-04	49.07	49.61	48.93	49.48	2003664
2016-05-05	49.53	49.93	49.39	49.63	2742114
2016-05-06	49.40	51.40	48.76	51.32	4046140
2016-05-09	51.43	52.11	51.28	51.81	2833650
2016-05-10	52.11	52.79	51.83	52.78	2489120
2016-05-11	52.77	53.07	52.42	52.68	2821478
2016-05-12	52.85	52.93	52.19	52.62	1607890
2016-05-13	52.55	52.75	51.87	51.93	2092808
2016-05-16	51.85	52.34	51.78	52.13	1504798
2016-05-17	51.89	52.34	51.40	51.58	2165654
2016-05-18	51.46	51.61	50.81	51.23	2558606
2016-05-19	51.02	51.16	50.49	50.89	1293538
2016-05-20	51.09	51.55	50.93	51.22	2168702
2016-05-23	51.25	51.48	50.89	50.93	1409818
2016-05-24	51.13	52.23	50.95	52.19	1866990
2016-05-25	52.25	52.37	51.92	52.00	1572714
2016-05-26	51.27	52.18	51.27	52.13	1069138
2016-05-27	52.23	52.57	52.17	52.57	1308876
2016-05-31	52.74	52.82	52.34	52.67	2783714
2016-06-01	52.63	53.01	52.56	52.96	1803286
2016-06-02	52.95	53.33	52.82	53.33	1479912
2016-06-03	53.26	53.26	52.64	53.03	1182950
2016-06-06	53.03	53.51	52.83	53.32	1326720
2016-06-07	53.29	53.69	53.22	53.26	1241538
2016-06-08	53.22	53.80	53.06	53.70	2004286
2016-06-09	53.53	53.79	53.05	53.67	1393492
2016-06-10	53.13	53.68	53.06	53.19	1436408
2016-06-13	53.14	53.40	52.73	52.81	1782632
2016-06-14	52.64	52.97	52.52	52.88	2680162
2016-06-15	52.87	53.24	52.61	52.88	2037714
2016-06-16	52.73	53.20	52.56	53.14	1316172
2016-06-17	53.08	53.08	52.04	52.22	2856960
2016-06-20	52.61	53.20	52.61	52.68	1444512
2016-06-21	52.68	52.95	52.52	52.72	1739764
2016-06-22	52.69	52.91	52.19	52.22	1592488
2016-06-23	52.65	52.82	52.35	52.82	1819606
2016-06-24	51.00	52.02	50.80	51.63	4270052
2016-06-27	51.15	51.55	50.92	51.23	3684614
2016-06-28	51.46	52.45	51.33	52.39	2246228
2016-06-29	52.70	53.28	52.50	53.22	2055476
2016-06-30	53.44	54.43	53.17	54.37	3084186
2016-07-01	54.26	54.59	54.17	54.46	1579250
2016-07-05	54.32	54.83	54.08	54.72	3022792
2016-07-06	54.67	54.89	54.22	54.36	2832424
2016-07-07	54.32	54.41	53.99	54.22	1726182
2016-07-08	54.62	54.97	54.53	54.85	2593966
2016-07-11	55.00	55.35	54.85	55.15	1898378
2016-07-12	55.52	55.71	54.96	55.10	1619002
2016-07-13	55.40	55.50	55.22	55.29	1867700
2016-07-14	55.76	55.76	55.10	55.28	1699838
2016-07-15	55.57	55.57	55.09	55.17	1423250
2016-07-18	55.31	55.50	55.06	55.13	1224060
2016-07-19	54.89	55.34	54.89	55.20	1138862
2016-07-20	55.24	55.49	55.24	55.46	1068658
2016-07-21	55.44	55.49	54.79	54.97	1230160
2016-07-22	55.11	55.30	54.94	55.24	1045290
2016-07-25	55.12	55.33	55.00	55.18	1037046
2016-07-26	55.25	55.73	55.17	55.46	1612232
2016-07-27	55.41	55.48	54.84	55.00	1597206
2016-07-28	54.92	55.45	54.74	55.36	1718278
2016-07-29	55.40	55.40	54.97	55.18	1543456
2016-08-01	55.08	55.50	55.04	55.18	1890462
2016-08-02	54.96	55.30	54.63	54.71	2249694
2016-08-03	53.35	53.78	51.15	52.23	6614796
2016-08-04	52.42	53.03	52.30	52.79	3337888
2016-08-05	52.97	53.15	52.56	52.60	2588538
2016-08-08	52.54	52.62	51.87	52.00	1951956
2016-08-09	51.90	52.25	51.77	52.10	1607144
2016-08-10	52.11	52.48	51.89	52.10	1516600
2016-08-11	52.15	52.40	51.54	51.70	2586388
2016-08-12	51.54	51.96	51.48	51.68	1500762
2016-08-15	51.85	51.85	51.47	51.49	1517290
2016-08-16	51.30	51.37	50.77	50.77	1783376
2016-08-17	50.90	51.41	50.50	51.39	2645174
2016-08-18	51.26	51.54	51.02	51.26	1368618
2016-08-19	51.10	51.35	50.93	51.27	1622272
2016-08-22	51.18	51.46	51.07	51.42	1110384
2016-08-23	51.50	52.23	51.47	52.06	2644612
2016-08-24	51.91	52.12	51.33	51.36	2060816
2016-08-25	51.40	51.88	51.30	51.51	1084180
2016-08-26	51.66	52.34	51.49	51.74	1607196
2016-08-29	51.73	52.00	51.60	51.64	1178644
2016-08-30	51.59	51.81	51.29	51.47	1040952
2016-08-31	51.48	51.65	51.35	51.53	1460426
2016-09-01	51.55	52.00	51.37	51.90	1436348
2016-09-02	52.24	52.34	51.93	52.17	1436278
2016-09-06	52.15	52.15	51.63	51.85	1374408
2016-09-07	51.88	51.88	51.44	51.57	1271274
2016-09-08	51.39	51.54	51.07	51.14	1576998
2016-09-09	50.84	50.97	50.13	50.14	2106494
2016-09-12	50.01	50.66	49.91	50.58	2128080
2016-09-13	50.29	50.30	49.58	49.67	2465368
2016-09-14	49.64	50.19	49.10	49.19	2690136
2016-09-15	49.08	50.29	48.87	49.97	3572646
2016-09-16	50.08	50.08	49.33	49.61	3993190
2016-09-19	49.66	50.08	49.51	49.65	1413316
2016-09-20	49.99	50.02	49.66	49.67	1579498
2016-09-21	49.94	50.84	49.82	50.75	2634568
2016-09-22	50.95	51.38	50.92	51.17	2095226
2016-09-23	51.14	51.34	50.57	50.60	1412804
2016-09-26	50.30	50.48	50.02	50.13	1632306
2016-09-27	49.91	50.38	49.65	50.31	1787634
2016-09-28	50.37	50.37	49.64	50.12	2075816
2016-09-29	49.98	50.28	49.73	49.86	1866520
2016-09-30	49.88	49.99	49.48	49.74	2912988
2016-10-03	49.55	49.99	49.55	49.88	1600446
2016-10-04	50.10	50.14	49.27	49.45	1938530
2016-10-05	49.69	49.94	49.36	49.85	2287854
2016-10-06	49.74	50.42	49.71	50.41	2037522
2016-10-07	50.44	50.44	49.68	49.99	3071526
2016-10-10	50.12	50.44	50.00	50.27	1268904
2016-10-11	50.28	50.28	49.29	49.57	2040350
2016-10-12	49.54	50.17	49.31	50.05	2073810
2016-10-13	49.74	50.03	49.43	49.87	1707090
2016-10-14	49.25	50.42	49.25	50.03	1878730
2016-10-17	50.08	50.16	49.77	49.93	1547058
2016-10-18	50.35	50.50	50.02	50.03	901758
2016-10-19	50.10	50.23	49.84	49.91	2396766
2016-10-20	50.00	50.06	49.55	49.83	1624262
2016-10-21	49.67	49.67	49.04	49.58	2238232
2016-10-24	49.99	50.39	49.87	50.26	2110586
2016-10-25	50.25	50.33	49.79	49.86	1869412
2016-10-26	49.77	50.24	49.73	50.00	2165006
2016-10-27	46.62	48.60	46.41	48.38	9091336
2016-10-28	48.81	49.52	48.81	49.17	4841650
2016-10-31	49.24	49.44	48.74	49.24	2924526
2016-11-01	49.37	49.57	48.95	49.28	2957618
2016-11-02	49.31	49.76	49.30	49.33	2615316
2016-11-03	49.34	49.35	49.03	49.06	2009956
2016-11-04	48.71	49.27	48.71	48.97	2106068
2016-11-07	49.84	49.97	49.48	49.78	1973984
2016-11-08	49.51	50.26	49.48	50.09	1565864
2016-11-09	48.57	50.42	48.53	50.26	2457716
2016-11-10	50.40	50.50	49.33	49.90	2694738
2016-11-11	49.75	50.36	49.60	50.27	2651098
2016-11-14	50.42	50.54	50.03	50.06	3401630
2016-11-15	50.18	50.87	50.02	50.77	3699776
2016-11-16	50.60	51.86	50.60	51.61	5067816
2016-11-17	51.54	52.66	51.54	52.53	4016438
2016-11-18	52.47	52.74	52.09	52.15	2743820
2016-11-21	51.26	52.75	51.26	52.72	2525716
2016-11-22	52.80	53.19	52.54	53.16	2341552
2016-11-23	53.10	53.80	52.75	53.80	3411366
2016-11-25	53.91	53.95	53.43	53.62	967160
2016-11-28	53.61	53.89	53.18	53.31	2852506
2016-11-29	53.38	53.60	53.19	53.27	1889058
2016-11-30	53.27	53.48	52.30	52.31	3336388
2016-12-01	52.28	52.43	51.42	51.66	2415522
2016-12-02	51.70	52.09	51.53	51.69	2652790
2016-12-05	51.84	52.28	51.67	51.82	3468836
2016-12-06	51.95	51.97	51.52	51.63	1537238
2016-12-07	51.63	52.45	51.30	52.41	1936348
2016-12-08	52.28	52.54	52.12	52.36	1694610
2016-12-09	52.50	52.50	52.20	52.40	1598046
2016-12-12	52.34	52.44	52.18	52.41	1216796
2016-12-13	52.71	53.28	52.25	53.05	1979040
2016-12-14	53.17	53.47	52.90	53.02	2323494
2016-12-15	53.02	53.85	52.86	53.64	1845640
2016-12-16	53.67	53.94	53.34	53.52	3494340
2016-12-19	53.49	54.09	53.37	53.68	1102536
2016-12-20	53.95	54.56	53.67	54.54	1661280
2016-12-21	54.36	54.50	54.09	54.29	1157968
2016-12-22	54.29	54.40	53.71	53.81	1285776
2016-12-23	53.83	54.10	53.81	54.00	624586
2016-12-27	54.13	54.52	53.74	54.07	1262316
2016-12-28	54.14	54.14	53.56	53.60	1376666
2016-12-29	53.73	54.23	53.46	53.64	1399094
2016-12-30	53.82	53.96	52.98	53.14	1671084
2017-01-03	53.41	53.85	53.25	53.67	2142878
2017-01-04	53.66	54.37	53.66	54.33	1359010
2017-01-05	54.23	54.59	54.01	54.31	1662416
2017-01-06	54.21	55.00	54.08	54.92	1556774
2017-01-09	54.88	54.95	53.91	54.05	1879764
2017-01-10	53.98	54.30	53.78	54.12	1459210
2017-01-11	53.99	54.28	53.90	54.27	1072296
2017-01-12	54.27	54.81	53.92	54.71	1700604
2017-01-13	54.70	55.25	54.59	55.15	1398422
2017-01-17	55.16	55.75	54.88	55.22	1993630
2017-01-18	55.41	55.41	54.93	55.04	1463326
2017-01-19	54.94	55.39	54.53	54.68	1257800
2017-01-20	55.03	55.16	54.42	54.79	2327486
2017-01-23	54.75	54.96	54.26	54.33	1747254
2017-01-24	54.46	54.50	54.03	54.26	2211730
2017-01-25	54.40	54.68	54.22	54.27	1749256
2017-01-26	54.25	54.41	53.91	53.93	1701262
2017-01-27	54.05	54.15	53.73	54.05	2079112
2017-01-30	54.03	54.30	53.67	54.08	1909222
2017-01-31	53.97	54.13	53.52	53.72	1977516
2017-02-01	53.57	53.62	52.36	52.69	3407836
2017-02-02	52.32	52.98	52.27	52.73	2627930
2017-02-03	53.21	53.59	52.26	53.36	2376670
2017-02-06	53.26	53.45	53.00	53.43	1758666
2017-02-07	53.42	53.45	53.06	53.21	1999282
2017-02-08	53.31	54.18	53.10	53.89	2448298
2017-02-09	53.89	55.22	53.71	54.74	3791492
2017-02-10	54.78	55.06	54.43	54.54	2453204
2017-02-13	54.78	55.15	54.68	55.05	2159812
2017-02-14	54.78	55.18	54.74	55.07	1719748
2017-02-15	55.07	55.64	55.02	55.54	2675896
2017-02-16	55.62	55.75	55.22	55.63	1670608
2017-02-17	55.63	56.00	55.33	55.99	1978130
2017-02-21	55.24	56.27	55.24	56.20	2022298
2017-02-22	56.05	57.37	55.51	56.91	3977032
2017-02-23	57.08	57.55	56.79	57.45	2474916
2017-02-24	57.36	58.16	57.19	58.15	2062244
2017-02-27	58.02	58.35	57.73	57.79	2380738
2017-02-28	57.77	58.08	57.55	57.70	2417738
2017-03-01	58.09	58.71	57.99	58.56	2092118
2017-03-02	58.38	58.62	58.04	58.32	1273584
2017-03-03	58.23	58.77	58.06	58.75	1283440
2017-03-06	58.41	58.71	58.26	58.51	1267616
2017-03-07	58.60	58.73	58.35	58.48	1228854
2017-03-08	58.62	58.99	58.34	58.73	2061376
2017-03-09	58.84	59.02	58.44	58.73	2119188
2017-03-10	59.11	59.15	58.43	58.64	1953050
2017-03-13	58.60	58.97	58.54	58.95	1260264
2017-03-14	58.93	59.06	58.47	58.69	1170504
2017-03-15	59.03	59.03	58.40	58.83	1738490
2017-03-16	58.88	58.97	58.36	58.63	1426348
2017-03-17	58.89	59.11	58.59	58.90	3381434
2017-03-20	58.96	58.97	58.16	58.35	1611626
2017-03-21	58.56	58.65	57.76	58.08	2769056
2017-03-22	56.65	58.23	56.65	57.94	2725764
2017-03-23	57.87	58.26	57.53	57.93	1857360
2017-03-24	58.05	58.27	57.75	57.97	1421284
2017-03-27	57.62	57.93	57.41	57.75	1600736
2017-03-28	57.69	58.13	57.41	57.90	2089968
2017-03-29	57.80	58.05	57.57	57.96	1224580
2017-03-30	57.76	58.24	57.76	57.97	930832
2017-03-31	57.76	58.01	57.65	57.66	1655476
2017-04-03	57.75	58.01	57.48	57.82	2268788
2017-04-04	57.68	58.05	57.51	57.69	1558974
2017-04-05	57.84	58.49	57.68	57.79	1430334
2017-04-06	57.65	58.00	57.58	57.83	1006666
2017-04-07	57.95	58.07	57.68	57.91	1464896
2017-04-10	57.73	58.27	57.64	57.97	1560220
2017-04-11	57.85	58.13	57.56	58.13	1128460
2017-04-12	57.77	58.07	57.74	57.90	1293958
2017-04-13	58.00	58.29	57.59	57.60	1333576
2017-04-17	57.86	58.25	57.86	58.23	1264264
2017-04-18	58.08	58.31	58.02	58.18	957210
2017-04-19	58.22	58.53	58.00	58.28	1229268
2017-04-20	58.55	59.00	58.29	58.90	1197838
2017-04-21	58.85	59.29	58.70	59.20	2042844
2017-04-24	59.80	60.00	59.46	59.72	1931556
2017-04-25	59.99	60.05	59.62	59.81	1733992
2017-04-26	59.73	60.22	59.59	60.00	2162242
2017-04-27	60.43	61.46	59.78	59.95	2649406
2017-04-28	60.06	60.06	59.19	59.57	1655360
2017-05-01	59.75	59.82	59.42	59.55	1274782
2017-05-02	59.72	59.72	59.15	59.32	1868378
2017-05-03	59.32	59.32	58.67	59.23	2265160
2017-05-04	59.32	60.59	58.88	60.13	2170444
2017-05-05	60.17	60.21	59.63	60.00	1268528
2017-05-08	59.99	60.09	59.71	59.92	1238462
2017-05-09	60.00	60.10	59.70	59.87	1919292
2017-05-10	59.71	59.95	59.55	59.63	1207140
2017-05-11	59.49	59.95	59.05	59.93	1216990
2017-05-12	59.82	59.96	59.60	59.89	1055862
2017-05-15	59.82	60.47	59.82	60.45	1457088
2017-05-16	60.13	60.57	59.75	59.88	1541164
2017-05-17	59.51	60.00	59.37	59.57	1760938
2017-05-18	59.65	60.19	59.48	60.02	1434152
2017-05-19	60.06	60.55	59.74	60.34	1766936
2017-05-22	60.38	61.25	60.34	61.16	1606176
2017-05-23	61.46	61.59	61.03	61.17	1511654
2017-05-24	61.14	61.40	61.00	61.38	1185942
2017-05-25	61.44	62.40	61.41	62.26	1628588
2017-05-26	62.30	62.41	61.94	62.05	1102752
2017-05-30	61.97	62.35	61.85	62.27	1018258
2017-05-31	62.45	62.67	62.17	62.64	3064182
2017-06-01	62.70	62.82	62.19	62.62	1791956
2017-06-02	62.80	62.95	62.29	62.86	1535780
2017-06-05	63.00	63.14	62.53	62.73	1268870
2017-06-06	62.71	62.90	62.16	62.22	2307528
2017-06-07	62.25	62.58	61.99	62.55	1400350
2017-06-08	62.49	62.59	61.42	61.88	1643262
2017-06-09	61.96	62.21	60.98	61.43	1646216
2017-06-12	61.23	61.79	61.13	61.59	1749408
2017-06-13	61.57	62.35	61.41	62.26	1328840
2017-06-14	62.52	62.78	61.85	62.31	1472688
2017-06-15	61.95	62.78	61.69	62.74	1282862
2017-06-16	60.87	62.80	60.87	62.33	3464846
2017-06-19	62.53	62.66	62.33	62.60	1556248
2017-06-20	62.39	62.98	62.20	62.31	1924778
2017-06-21	62.37	62.88	62.16	62.69	2306388
2017-06-22	62.61	62.81	61.98	62.46	1367202
2017-06-23	62.49	62.73	62.32	62.40	2779470
2017-06-26	62.53	63.55	62.07	62.17	1292314
2017-06-27	61.93	62.04	61.41	61.43	1336230
2017-06-28	61.58	62.13	61.15	62.03	1564250
2017-06-29	61.81	61.82	60.19	60.81	2320286
2017-06-30	61.07	61.39	60.69	61.17	2035562
2017-07-03	61.38	61.74	60.62	60.66	922992
2017-07-05	60.75	61.36	60.64	61.18	1738996
2017-07-06	60.81	61.05	60.37	60.90	1668710
2017-07-07	61.00	61.74	61.00	61.39	1408700
2017-07-10	61.45	61.55	61.24	61.40	1013224
2017-07-11	61.37	61.45	60.89	61.02	2213780
2017-07-12	61.39	61.77	61.35	61.72	1289554
2017-07-13	61.73	61.97	61.44	61.64	1419294
2017-07-14	61.84	61.93	61.66	61.81	1028510
2017-07-17	62.04	62.75	62.00	62.63	1673596
2017-07-18	62.56	62.72	62.24	62.53	1289284
2017-07-19	62.71	63.02	62.50	62.88	1116934
2017-07-20	62.92	63.24	62.73	63.12	1021398
2017-07-21	62.89	63.63	62.89	63.36	1172080
2017-07-24	63.26	63.47	62.98	63.24	1535120
2017-07-25	63.25	63.60	63.04	63.20	797638
2017-07-26	63.32	63.61	63.18	63.51	747436
2017-07-27	63.45	63.73	63.18	63.49	1245966
2017-07-28	63.32	63.65	62.91	63.12	923298
2017-07-31	63.41	64.29	63.31	64.25	2804002
2017-08-01	64.29	64.68	64.03	64.64	2220872
2017-08-02	62.27	64.42	61.96	61.99	4454900
2017-08-03	62.09	62.24	61.39	61.99	2251740
2017-08-04	62.20	62.20	61.43	61.54	1943470
2017-08-07	61.55	62.14	61.45	62.04	1625958
2017-08-08	61.73	62.06	61.66	61.79	1021346
2017-08-09	61.64	61.83	61.32	61.65	1098670
2017-08-10	61.31	61.79	61.14	61.25	1286508
2017-08-11	61.44	61.72	61.37	61.42	898860
2017-08-14	61.49	62.14	61.49	62.03	1137366
2017-08-15	62.02	62.46	61.88	62.35	1114466
2017-08-16	62.49	62.74	61.99	62.42	1218156
2017-08-17	62.05	62.17	60.50	60.55	2350568
2017-08-18	60.47	60.86	59.85	60.18	1858060
2017-08-21	60.32	60.58	60.05	60.39	1651010
2017-08-22	60.58	61.38	60.51	61.31	1275016
2017-08-23	61.11	61.25	60.77	61.08	973650
2017-08-24	61.03	61.15	60.67	60.76	897482
2017-08-25	61.00	61.47	60.84	61.16	1739698
2017-08-28	61.33	61.55	61.25	61.42	891640
2017-08-29	61.10	61.60	61.09	61.51	1153326
2017-08-30	61.52	61.86	61.32	61.61	1145824
2017-08-31	61.87	62.03	61.62	61.86	1688980
2017-09-01	62.10	62.31	61.33	61.50	956074
2017-09-05	61.29	61.36	60.66	60.93	1737260
2017-09-06	61.19	61.33	60.59	61.21	2338346
2017-09-07	61.47	61.79	61.09	61.42	1207166
2017-09-08	61.34	61.73	61.02	61.33	1418032
2017-09-11	61.70	62.24	61.40	62.16	1179384
2017-09-12	62.16	62.49	61.96	62.29	1050200
2017-09-13	62.03	62.17	61.80	62.00	978100
2017-09-14	61.80	62.05	61.58	61.78	1304752
2017-09-15	61.81	62.16	61.51	62.03	2969020
2017-09-18	61.96	62.79	61.89	62.77	1524420
2017-09-19	62.83	63.13	62.52	62.59	1132904
2017-09-20	62.71	62.92	62.20	62.55	1041056
2017-09-21	62.55	62.64	62.15	62.38	1167388
2017-09-22	62.28	63.15	62.24	63.12	1638926
2017-09-25	62.90	63.58	62.75	63.56	2289928
2017-09-26	63.81	63.96	63.50	63.74	1895614
2017-09-27	64.00	64.32	63.93	64.18	1809316
2017-09-28	63.88	64.32	63.84	64.11	1888242
2017-09-29	64.06	64.81	63.93	64.48	2443916
2017-10-02	64.61	64.91	64.17	64.44	1350080
2017-10-03	64.58	64.76	64.38	64.42	1093504
2017-10-04	64.30	64.39	63.84	64.29	967098
2017-10-05	64.48	64.62	64.08	64.46	1382962
2017-10-06	64.45	64.45	63.59	63.74	2666394
2017-10-09	63.78	63.93	63.61	63.76	1903560
2017-10-10	63.97	64.32	63.87	63.94	1401654
2017-10-11	63.86	63.97	63.23	63.37	1669284
2017-10-12	63.37	63.80	63.35	63.59	2821338
2017-10-13	63.39	64.00	63.39	63.54	1405554
2017-10-16	63.52	63.75	63.38	63.60	1252434
2017-10-17	63.54	63.71	63.16	63.32	931186
2017-10-18	63.25	63.76	63.25	63.54	1193666
2017-10-19	63.48	63.89	63.32	63.78	957288
2017-10-20	64.07	64.29	63.91	64.22	1181492
2017-10-23	64.35	64.60	63.92	64.00	1348414
2017-10-24	64.00	64.24	63.57	63.70	1933586
2017-10-25	63.45	64.30	63.32	64.11	2131098
2017-10-26	64.54	64.75	64.28	64.47	930474
2017-10-27	64.36	65.10	64.25	65.09	1618362
2017-10-30	65.03	65.09	64.36	64.73	1909670
2017-10-31	64.60	64.85	64.26	64.72	2634524
2017-11-01	62.00	62.90	60.19	62.76	10331978
2017-11-02	62.81	63.59	62.68	63.29	3104634
2017-11-03	63.23	63.55	63.07	63.52	2077162
2017-11-06	63.48	63.91	63.30	63.89	2456842
2017-11-07	63.87	63.97	63.17	63.49	1943246
2017-11-08	63.38	64.56	63.27	64.41	1401006
2017-11-09	64.06	64.58	63.71	64.44	1847236
2017-11-10	64.27	64.27	63.79	64.00	965420
2017-11-13	63.99	64.29	63.69	64.08	1386962
2017-11-14	63.90	64.93	63.76	64.87	1428572
2017-11-15	64.77	64.92	64.00	64.26	1989282
2017-11-16	64.46	65.05	64.36	64.77	1337000
2017-11-17	64.72	64.74	63.96	64.20	1610984
2017-11-20	64.12	64.41	63.89	64.16	1371368
2017-11-21	64.36	64.38	63.90	64.14	1581018
2017-11-22	64.15	64.32	63.77	63.86	1375978
2017-11-24	63.80	64.13	63.65	64.07	680984
2017-11-27	64.19	64.32	63.84	64.08	1191298
2017-11-28	64.06	64.29	63.88	64.21	2188746
2017-11-29	64.19	64.50	63.80	64.36	1915742
2017-11-30	64.56	65.93	64.56	65.73	3567918
2017-12-01	65.25	65.91	64.10	65.21	2302126
2017-12-04	65.70	66.56	65.47	66.12	2270300
2017-12-05	66.12	66.29	65.31	65.44	1550240
2017-12-06	65.57	65.76	65.01	65.28	1658298
2017-12-07	65.16	65.70	65.01	65.60	1431160
2017-12-08	65.95	66.06	65.64	65.86	1142312
2017-12-11	65.70	65.92	65.57	65.92	1514482
2017-12-12	66.00	66.16	65.55	65.60	1251914
2017-12-13	65.73	66.04	65.14	65.41	1732050
2017-12-14	65.37	65.50	64.92	64.95	1519304
2017-12-15	65.48	66.14	64.71	65.98	3525692
2017-12-18	66.16	66.68	66.06	66.17	1494954
2017-12-19	66.27	66.45	65.71	66.08	1207324
2017-12-20	66.39	66.39	65.78	65.80	1263850
2017-12-21	65.94	66.14	65.24	65.32	1123068
2017-12-22	65.19	65.49	65.10	65.16	820766
2017-12-26	65.20	65.78	65.02	65.70	876356
2017-12-27	65.62	65.83	65.51	65.75	1353682
2017-12-28	65.95	66.05	65.58	66.00	1158086
2017-12-29	65.94	66.24	65.54	65.57	1183266
2018-01-02	65.98	65.99	64.91	65.18	1546300
2018-01-03	65.29	66.00	65.25	65.71	1273452
2018-01-04	65.90	66.70	65.90	66.63	1496004
2018-01-05	66.82	67.50	66.44	67.29	1625274
2018-01-08	67.21	67.64	66.99	67.43	1457480
2018-01-09	67.43	68.37	67.22	68.15	1663392
2018-01-10	68.03	68.69	67.63	68.51	2211778
2018-01-11	68.44	68.96	68.19	68.92	1579660
2018-01-12	68.90	69.04	68.54	68.61	1528236
2018-01-16	68.86	69.28	68.67	68.76	1849776
2018-01-17	69.36	69.63	69.05	69.13	3045718
2018-01-18	69.16	69.29	68.77	68.97	1528756
2018-01-19	68.80	69.35	68.55	69.06	1639500
2018-01-22	69.12	70.10	69.05	70.10	1503018
2018-01-23	69.59	70.54	69.48	70.20	1574280
2018-01-24	70.50	70.64	69.96	70.07	1750120
2018-01-25	70.29	70.58	69.82	70.40	1330962
2018-01-26	70.77	71.41	70.24	71.29	1485588
2018-01-29	71.15	72.00	71.01	71.52	2438806
2018-01-30	71.59	72.10	71.25	71.27	2970438
2018-01-31	71.22	71.22	70.07	70.42	2968688
2018-02-01	70.34	70.94	69.73	70.05	2108376
2018-02-02	69.71	69.99	68.71	68.78	2321276
2018-02-05	68.85	69.29	65.01	65.06	4263152
2018-02-06	64.15	65.60	62.76	65.38	5878476
2018-02-07	64.89	65.49	64.29	64.59	4752206
2018-02-08	71.08	71.08	66.38	66.53	7270544
2018-02-09	67.40	69.22	66.89	68.73	5312658
2018-02-12	69.07	70.32	68.90	69.32	3665578
2018-02-13	68.91	69.77	68.24	69.52	1628814
2018-02-14	69.26	69.56	68.58	69.20	2616522
2018-02-15	69.55	70.25	68.94	70.23	2041368
2018-02-16	70.25	71.71	70.23	71.36	2467310
2018-02-20	70.93	71.71	70.65	70.86	2348404
2018-02-21	71.29	71.49	69.86	69.90	2116370
2018-02-22	70.09	71.40	70.09	71.06	1809304
2018-02-23	71.50	73.13	71.31	73.10	2910734
2018-02-26	73.44	73.68	72.49	72.68	2279640
2018-02-27	72.87	73.72	72.06	72.11	3182880
2018-02-28	72.55	73.01	71.69	71.70	3066736
2018-03-01	71.93	72.30	70.49	70.94	3111834
2018-03-02	70.66	72.17	70.33	71.99	2693284
2018-03-05	71.41	72.63	71.20	72.47	1933036
2018-03-06	72.50	72.56	71.80	72.11	2003230
2018-03-07	71.84	72.70	71.83	72.53	1562176
2018-03-08	72.73	73.40	72.73	73.05	1276950
2018-03-09	73.43	74.21	73.22	74.12	2000962
2018-03-12	74.27	74.33	73.68	73.82	2093708
2018-03-13	73.92	74.25	73.29	73.75	3951286
2018-03-14	73.97	74.17	73.41	73.80	3121906
2018-03-15	73.73	74.36	73.57	73.84	1693258
2018-03-16	74.01	74.46	73.64	74.22	3002962
2018-03-19	73.90	74.20	72.86	73.62	1481906
2018-03-20	73.71	73.99	72.86	73.46	1756910
2018-03-21	73.63	74.30	73.02	73.17	2060809
2018-03-22	72.86	72.99	71.25	71.34	1579310
2018-03-23	71.29	71.89	70.00	70.01	2029689
2018-03-26	70.98	71.54	70.07	71.28	1941258
2018-03-27	71.70	71.92	69.77	70.28	1779599
2018-03-28	70.43	71.41	70.06	70.74	2524537
2018-03-29	71.25	71.90	70.16	71.31	1585983
2018-04-02	71.04	71.55	69.68	70.54	2350088
2018-04-03	70.64	71.41	70.14	70.97	1920852
2018-04-04	70.30	71.44	69.80	71.13	2663316
2018-04-05	71.68	71.92	70.93	71.24	1461968
2018-04-06	70.56	71.27	69.67	69.84	1434074
2018-04-09	70.10	71.19	70.02	70.13	1424472
2018-04-10	70.86	71.56	70.70	71.13	1690987
2018-04-11	70.55	71.35	70.44	70.85	1167643
2018-04-12	71.11	71.34	70.73	70.98	1258974
2018-04-13	71.16	71.37	70.60	70.90	1304504
2018-04-16	71.49	71.90	71.15	71.59	1091529
2018-04-17	72.16	72.62	71.80	72.29	1724709
2018-04-18	72.47	72.49	71.84	72.12	1150665
2018-04-19	71.95	72.37	71.53	71.75	958163
2018-04-20	71.68	72.11	71.00	71.34	1212109
2018-04-23	71.42	71.74	70.88	71.09	805725
2018-04-24	71.52	71.70	70.45	70.90	1625860
2018-04-25	70.81	70.93	69.66	70.16	1393756
2018-04-26	70.40	71.72	70.32	71.32	1345051
2018-04-27	71.12	71.91	70.97	71.47	1547429
2018-04-30	71.51	72.15	70.82	70.86	2548402
2018-05-01	70.85	71.83	70.83	71.63	2547569
2018-05-02	71.00	71.56	68.86	69.03	3623266
2018-05-03	68.66	69.42	68.43	68.99	2346784
2018-05-04	68.62	69.97	68.45	69.72	2127310
2018-05-07	69.83	70.52	69.78	70.41	1786771
2018-05-08	69.95	71.20	69.31	70.41	2007558
2018-05-09	70.54	71.80	70.21	71.49	1457263
2018-05-10	71.79	72.55	71.45	72.41	956078
2018-05-11	72.44	72.89	72.25	72.79	1518584
2018-05-14	72.72	73.19	72.31	72.42	1205522
2018-05-15	72.05	72.20	71.58	72.09	1473666
2018-05-16	72.26	72.60	72.01	72.28	1278796
2018-05-17	72.26	72.61	71.90	72.50	1511524
2018-05-18	72.74	73.24	72.50	72.98	1461988
2018-05-21	73.07	73.56	73.00	73.25	1559533
2018-05-22	73.43	73.43	71.54	71.66	2409250
2018-05-23	71.11	71.87	70.73	71.87	1600876
2018-05-24	71.86	72.07	71.25	71.68	1836462
2018-05-25	71.68	71.96	71.61	71.77	1003673
2018-05-29	71.34	71.71	70.78	71.63	1920445
2018-05-30	71.95	73.01	71.59	72.75	1675692
2018-05-31	72.71	73.24	72.48	72.60	2077206
2018-06-01	73.01	73.57	72.12	73.33	1230626
2018-06-04	73.43	74.61	73.34	74.26	1194218
2018-06-05	74.28	74.85	74.16	74.68	1943271
2018-06-06	74.90	76.07	74.90	76.06	2636528
2018-06-07	76.00	76.14	74.54	75.07	2461965
2018-06-08	75.11	75.53	74.75	75.47	1141495
2018-06-11	75.35	75.50	75.01	75.13	1188072
2018-06-12	75.05	75.95	74.72	75.85	1487079
2018-06-13	75.81	76.76	75.60	75.85	1920849
2018-06-14	76.17	76.98	75.93	76.43	2083396
2018-06-15	76.62	76.69	75.85	76.49	3351059
2018-06-18	76.00	76.42	75.48	76.22	1462455
2018-06-19	75.81	76.22	75.55	76.16	1496293
2018-06-20	76.36	76.75	76.14	76.21	1723888
2018-06-21	74.86	76.38	74.86	75.78	1346835
2018-06-22	76.01	76.30	75.36	75.57	2987983
2018-06-25	75.54	75.55	74.11	74.38	1578143
2018-06-26	74.66	74.78	73.99	74.18	1528174
2018-06-27	74.24	74.59	73.19	73.26	1877586
2018-06-28	73.31	74.05	73.22	73.93	1276365
2018-06-29	74.02	74.63	73.89	74.09	1410396
2018-07-02	73.70	74.76	73.54	74.74	1408802
2018-07-03	74.96	75.10	74.33	74.42	597408
2018-07-05	74.72	75.19	74.01	75.03	1238262
2018-07-06	75.22	75.67	74.95	75.49	1282861
2018-07-09	75.50	76.28	75.50	75.82	1228252
2018-07-10	76.10	76.23	75.58	75.96	1617259
2018-07-11	75.78	76.91	75.68	76.46	1392707
2018-07-12	76.81	77.57	76.81	77.55	1365722
2018-07-13	77.46	77.73	77.18	77.45	1104028
2018-07-16	77.49	77.77	76.65	76.87	979371
2018-07-17	76.43	77.35	76.43	77.15	1582927
2018-07-18	77.24	77.43	76.85	77.24	1192690
2018-07-19	77.23	77.56	76.88	77.43	983511
2018-07-20	77.28	77.78	76.63	77.35	1500673
2018-07-23	77.05	77.50	76.80	77.39	1035137
2018-07-24	77.50	77.74	76.66	77.18	1682794
2018-07-25	77.35	77.69	77.09	77.61	2097838
2018-07-26	77.79	78.21	77.09	77.22	1597654
2018-07-27	77.34	77.60	75.83	76.12	1088899
2018-07-30	75.91	76.06	74.34	74.46	1586490
2018-07-31	75.06	76.82	74.51	75.48	2506981
2018-08-01	75.48	76.54	73.87	74.74	2311070
2018-08-02	74.26	75.26	73.84	75.19	2061058
2018-08-03	75.34	76.30	74.98	76.25	1623616
2018-08-06	76.26	76.96	76.11	76.90	1484902
2018-08-07	76.68	77.41	76.53	77.05	1569028
2018-08-08	77.18	77.82	77.00	77.58	1352771
2018-08-09	77.86	78.93	77.63	78.64	1896501
2018-08-10	78.30	80.00	78.30	79.24	2245148
2018-08-13	79.53	79.96	79.02	79.27	2102279
2018-08-14	78.33	79.57	78.25	79.03	2173913
2018-08-15	78.72	79.09	78.26	78.69	1981146
2018-08-16	79.18	79.18	77.65	78.92	1952189
2018-08-17	78.83	79.63	78.72	79.44	1635214
2018-08-20	79.63	79.91	79.22	79.59	936664
2018-08-21	79.69	79.93	79.36	79.44	1197126
2018-08-22	79.16	79.92	79.00	79.66	1776931
2018-08-23	79.60	79.99	79.43	79.65	1501267
2018-08-24	79.89	80.33	79.48	80.03	1445185
2018-08-27	80.36	80.45	79.64	79.71	1570991
2018-08-28	79.80	79.95	77.79	78.44	3231741
2018-08-29	78.61	79.74	78.59	79.64	1668093
2018-08-30	79.56	79.80	79.40	79.56	1365350
2018-08-31	79.52	80.16	79.51	80.07	1689189
2018-09-04	79.83	80.12	79.29	79.98	1201508
2018-09-05	80.14	80.38	79.24	79.71	1584827
2018-09-06	79.62	80.70	79.53	80.37	1457390
2018-09-07	80.34	80.55	79.74	79.92	1371132
2018-09-10	80.19	80.57	79.99	80.39	1456252
2018-09-11	80.40	81.21	80.23	80.79	1348744
2018-09-12	80.72	80.99	80.39	80.78	1111496
2018-09-13	81.12	81.31	80.86	81.09	1558066
2018-09-14	81.19	81.47	80.87	81.34	2015579
2018-09-17	81.74	81.87	80.03	80.08	1461576
2018-09-18	80.05	80.56	79.78	80.28	1220973
2018-09-19	80.47	80.87	79.28	79.42	1662361
2018-09-20	79.56	80.23	79.34	80.12	1784304
2018-09-21	80.73	81.50	80.00	81.44	4347564
2018-09-24	80.70	81.13	80.54	80.92	2001066
2018-09-25	81.20	81.88	81.16	81.68	1646504
2018-09-26	81.95	82.39	81.42	81.65	1699522
2018-09-27	81.75	82.05	81.52	81.63	1992496
2018-09-28	81.70	82.41	81.67	82.38	1700182
2018-10-01	82.66	82.79	81.38	81.53	1583258
2018-10-02	81.61	82.24	81.03	81.85	1783096
2018-10-03	82.21	82.38	81.65	81.68	1683996
2018-10-04	81.31	81.45	79.82	80.47	1751864
2018-10-05	80.65	81.29	80.49	81.06	1521742
2018-10-08	81.00	81.37	79.63	80.61	1409016
2018-10-09	80.67	81.50	80.29	80.76	1229753
2018-10-10	80.42	80.45	76.91	77.01	2456406
2018-10-11	77.34	77.70	75.74	75.90	2732036
2018-10-12	76.59	77.39	76.13	77.14	2117517
2018-10-15	76.85	77.67	76.28	76.75	1455858
2018-10-16	77.55	79.18	77.42	78.86	1709473
2018-10-17	78.94	79.22	78.22	79.06	1135122
2018-10-18	79.00	79.59	78.11	78.50	1586061
2018-10-19	78.49	79.83	78.40	78.53	1924002
2018-10-22	78.89	80.00	78.73	79.40	1876715
2018-10-23	78.35	79.99	77.73	79.36	2239712
2018-10-24	79.20	79.55	77.01	77.17	2446225
2018-10-25	77.89	79.29	77.16	78.89	2159129
2018-10-26	76.80	78.68	76.54	77.90	2170438
2018-10-29	78.77	79.35	76.22	77.18	2923588
2018-10-30	77.42	78.00	76.72	77.94	3257679
2018-10-31	78.77	79.73	78.29	79.30	3374698
2018-11-01	74.09	77.72	73.51	74.91	5988568
2018-11-02	75.47	75.78	73.96	74.99	3272180
2018-11-05	75.40	76.94	75.34	76.71	2196710
2018-11-06	76.75	77.71	76.75	77.51	2236952
2018-11-07	78.20	79.28	77.97	79.21	2630666
2018-11-08	78.99	79.82	78.66	79.80	1424151
2018-11-09	79.27	80.48	79.13	80.24	2076548
2018-11-12	79.98	80.50	78.47	78.59	1970826
2018-11-13	78.93	79.22	77.50	77.66	1680487
2018-11-14	78.28	78.69	77.34	77.75	2704726
2018-11-15	77.56	79.71	77.14	79.71	1640940
2018-11-16	79.02	80.62	78.67	80.28	1757284
2018-11-19	80.42	80.59	78.21	78.56	1683751
2018-11-20	77.88	78.10	75.84	76.08	2670008
2018-11-21	76.63	77.38	75.98	76.84	1591035
2018-11-23	76.16	77.65	76.16	76.87	810071
2018-11-26	77.62	77.80	76.71	77.41	2080075
2018-11-27	77.27	77.48	76.44	77.17	1561374
2018-11-28	77.30	79.45	77.22	79.40	1642672
2018-11-29	79.05	79.43	78.40	78.44	1716398
2018-11-30	78.64	79.32	78.38	79.13	2597139
2018-12-03	79.58	80.04	79.19	79.67	2151509
2018-12-04	79.50	80.07	76.55	76.91	2887871
2018-12-06	75.55	76.16	74.04	76.07	3567284
2018-12-07	75.56	76.57	74.32	74.74	2403117
2018-12-10	74.88	76.36	74.19	76.14	2216721
2018-12-11	77.98	78.00	76.52	76.76	1881659
2018-12-12	77.85	78.76	77.39	77.64	1670110
2018-12-13	77.70	78.21	76.96	77.74	1660167
2018-12-14	77.07	77.43	76.24	76.28	1840546
2018-12-17	76.29	76.53	73.94	74.43	2198181
2018-12-18	75.18	75.71	72.34	73.01	2832397
2018-12-19	73.00	75.15	71.98	72.84	3031048
2018-12-20	72.65	73.37	71.56	72.50	3315546
2018-12-21	72.16	73.73	70.20	70.92	5012466
2018-12-24	70.75	71.01	68.92	69.00	1591906
2018-12-26	69.38	71.98	68.55	71.91	2146724
2018-12-27	70.34	73.08	70.00	73.07	2110716
2018-12-28	73.19	73.96	72.49	72.96	1742656
2018-12-31	73.38	73.62	72.62	73.49	1538309
2019-01-02	72.21	73.49	71.82	72.21	2278612
2019-01-03	71.38	71.99	69.97	70.11	2542331
2019-01-04	71.07	73.46	70.89	73.22	1782686
2019-01-07	73.15	74.36	72.62	73.07	1837552
2019-01-08	73.45	74.29	72.49	73.55	1930626
2019-01-09	73.74	73.84	73.01	73.32	1749348
2019-01-10	73.18	74.45	72.99	74.38	1367362
2019-01-11	73.95	74.14	73.52	74.10	1360071
2019-01-14	73.22	74.28	73.12	73.88	1178420
2019-01-15	74.00	75.35	73.88	75.04	1093865
2019-01-16	70.55	72.78	68.45	72.57	49523629
2019-01-17	72.07	75.57	72.07	74.50	19092028
2019-01-18	75.11	77.91	75.06	77.82	13492996
2019-01-22	77.31	78.31	77.01	78.19	11480686
2019-01-23	78.55	80.67	78.21	80.59	10606538
2019-01-24	80.68	82.88	80.58	82.79	10378249
2019-01-25	82.93	85.12	82.22	85.07	10138680
2019-01-28	84.67	85.65	83.82	85.21	8740260
2019-01-29	85.02	85.06	83.10	83.63	5510657
2019-01-30	84.20	84.88	83.80	84.66	6490534
2019-01-31	84.79	84.79	82.65	82.93	8094710
2019-02-01	82.63	83.66	82.29	82.92	6008581
2019-02-04	82.88	84.10	82.43	84.09	4238472
2019-02-05	83.80	85.21	83.55	85.11	5839894
2019-02-06	84.82	85.12	83.90	84.61	3858374
2019-02-07	84.12	84.34	83.00	84.01	5825278
2019-02-08	83.89	85.73	82.90	85.70	5768097
2019-02-11	86.26	86.29	84.28	84.56	5971798
2019-02-12	85.30	85.30	83.87	84.38	4156301
2019-02-13	84.57	84.86	83.93	84.39	5343506
2019-02-14	84.28	84.77	83.81	84.35	3541184
2019-02-15	85.03	86.12	84.55	85.78	6187787
2019-02-19	85.59	85.88	85.42	85.62	3371284
2019-02-20	85.47	85.47	84.46	84.73	2884502
2019-02-21	84.49	85.43	84.08	84.75	4173233
2019-02-22	84.94	85.45	84.75	85.03	2206682
2019-02-25	85.46	85.50	84.18	84.24	3975507
2019-02-26	84.32	84.95	84.09	84.72	3071481
2019-02-27	84.27	85.14	84.20	85.05	2595166
2019-02-28	84.89	85.38	84.66	84.69	2595403
2019-03-01	85.11	86.67	84.94	86.39	3614613
2019-03-04	87.03	87.22	85.10	85.55	3128260
2019-03-05	85.63	85.94	85.25	85.61	1958811
2019-03-06	85.70	86.09	84.95	85.37	2133553
2019-03-07	85.21	85.65	84.53	85.01	3320945
2019-03-08	84.25	85.16	84.02	84.88	2230502
2019-03-11	84.99	86.26	84.92	86.03	2948587
2019-03-12	86.36	86.42	85.50	86.08	3561963
2019-03-13	86.48	87.00	85.73	86.08	3577785
2019-03-14	86.24	86.32	85.19	85.50	4654195
2019-03-15	85.57	87.26	85.57	86.24	5867611
2019-03-18	86.81	87.03	84.58	85.09	5706342
2019-03-19	85.27	85.49	84.13	84.60	5084170
2019-03-20	84.45	84.63	83.31	83.73	6126982
2019-03-21	83.65	86.11	83.53	86.07	5076693
2019-03-22	85.78	86.29	85.15	85.58	4052424
2019-03-25	85.37	85.62	84.86	85.26	2078813
2019-03-26	85.64	86.94	85.42	86.93	3296817
2019-03-27	87.01	88.03	86.63	87.65	4381146
2019-03-28	87.81	88.09	87.01	87.78	2413491
2019-03-29	88.45	88.65	87.55	88.28	4295241
2019-04-01	88.98	89.48	88.12	89.31	2821589
2019-04-02	89.54	90.18	89.27	89.78	3517873
2019-04-03	90.36	91.19	89.70	90.64	3156102
2019-04-04	90.67	90.84	89.41	90.08	2671633
2019-04-05	90.39	90.60	89.62	89.86	1924928
2019-04-08	89.63	89.63	87.98	88.33	7082332
2019-04-09	87.85	88.56	87.68	88.23	4726325
2019-04-10	88.12	88.38	86.30	86.75	6478389
2019-04-11	87.09	87.17	85.32	85.54	9136612
2019-04-12	86.04	86.82	85.25	86.30	5758555
2019-04-15	86.45	87.06	85.65	86.55	3938511
2019-04-16	86.66	86.71	84.95	85.01	5085388
2019-04-17	85.26	85.58	84.96	85.29	2984279
2019-04-18	85.92	85.92	85.01	85.06	3588577
2019-04-22	84.61	85.79	84.52	85.73	3857014
2019-04-23	85.76	87.35	85.26	87.08	3410581
2019-04-24	86.92	87.08	85.87	86.53	2621589
2019-04-25	86.54	86.76	85.67	86.30	3051161
2019-04-26	86.41	86.74	84.96	85.37	2587555
2019-04-29	85.37	85.60	84.32	85.05	7410552
2019-04-30	86.25	89.21	86.18	87.24	6439872
2019-05-01	85.75	87.81	84.78	85.93	7909977
2019-05-02	85.69	86.29	84.63	85.46	3011476
2019-05-03	85.89	86.97	85.44	86.74	3254893
2019-05-06	85.82	88.03	85.11	87.80	3896593
2019-05-07	87.13	87.36	84.99	85.54	4073536
2019-05-08	85.30	85.82	84.91	85.42	2378203
2019-05-09	81.91	84.93	81.62	84.69	11169340
2019-05-10	84.45	85.25	83.13	85.23	2647135
2019-05-13	83.60	84.25	83.05	83.36	3510976
2019-05-14	83.69	85.36	83.43	84.46	3314857
2019-05-15	84.12	86.00	83.80	85.87	4041152
2019-05-16	86.72	87.84	85.99	87.78	3647364
2019-05-17	87.33	87.59	86.91	87.30	2876618
2019-05-20	86.55	87.85	86.34	87.18	4298974
2019-05-21	88.14	89.00	87.78	88.41	3323682
2019-05-22	88.41	89.66	88.12	89.60	3459659
2019-05-23	88.82	88.97	86.37	87.20	3393232
2019-05-24	87.72	88.16	86.50	86.90	2573211
2019-05-28	87.33	87.88	86.74	86.97	4511063
2019-05-29	86.65	86.91	85.95	86.81	2442913
2019-05-30	86.96	87.71	86.61	87.13	2112003
2019-05-31	86.30	86.77	85.19	85.86	3794565
2019-06-03	86.09	86.46	82.24	82.68	5528792
2019-06-04	84.23	86.23	83.53	86.16	4354999
2019-06-05	87.45	88.45	87.04	88.36	2841811
2019-06-06	88.27	89.44	88.01	89.41	4204119
2019-06-07	90.00	90.72	89.60	89.74	3776751
2019-06-10	90.10	91.09	89.43	90.58	2392287
2019-06-11	91.27	91.38	88.14	89.64	2774040
2019-06-12	89.71	90.10	88.90	89.77	2789052
2019-06-13	90.08	90.49	88.33	88.66	2044042
2019-06-14	88.70	89.34	88.35	89.20	1806939
2019-06-17	89.17	89.59	88.18	88.97	1936394
2019-06-18	89.36	90.09	88.28	89.10	2680778
2019-06-19	89.78	90.10	88.48	90.00	2726012
2019-06-20	90.79	91.79	90.29	91.69	3103384
2019-06-21	92.16	92.29	91.04	91.48	4128175
2019-06-24	91.86	92.09	90.63	90.81	2318096
2019-06-25	90.87	91.02	89.73	90.28	2415584
2019-06-26	91.22	92.20	90.14	90.19	2593966
2019-06-27	90.34	91.28	90.12	90.83	3188842
2019-06-28	91.03	91.38	90.47	91.16	4179224
2019-07-01	92.30	92.69	91.33	92.51	3014180
2019-07-02	92.54	93.61	92.15	93.59	2902549
2019-07-03	94.37	94.44	93.66	94.23	1460357
2019-07-05	93.34	94.48	92.51	94.46	1593071
2019-07-08	94.10	94.60	93.52	93.58	2547960
2019-07-09	92.82	93.90	92.28	93.84	3104420
2019-07-10	94.36	94.89	93.30	93.86	2582165
2019-07-11	93.80	94.30	93.17	93.69	3118150
2019-07-12	93.87	94.64	93.33	94.51	2322288
2019-07-15	94.94	95.42	94.40	94.75	2398387
2019-07-16	94.72	95.22	93.66	93.91	2051092
2019-07-17	94.11	94.70	93.60	94.11	2769279
2019-07-18	94.17	96.98	94.00	96.87	10758154
2019-07-19	96.72	97.25	94.90	95.39	6020714
2019-07-22	95.83	96.16	95.20	95.30	3724459
2019-07-23	95.77	95.77	94.33	95.30	3284239
2019-07-24	95.07	95.29	92.86	94.17	3579302
2019-07-25	95.47	97.18	94.50	96.36	7095286
2019-07-26	98.97	104.31	98.51	102.30	22063401
2019-07-29	102.71	105.02	102.49	104.64	41146363
2019-07-30	102.78	104.22	102.78	103.91	11513735
2019-07-31	104.84	106.88	103.97	105.43	8796245
2019-08-01	107.06	107.06	104.18	104.66	6432782
2019-08-02	103.90	104.83	103.25	104.32	4358246
2019-08-05	102.73	103.36	99.55	100.45	7151792
2019-08-06	101.18	103.30	101.14	103.02	5443239
2019-08-07	101.79	105.50	101.17	104.97	5600903
2019-08-08	105.92	106.20	105.01	105.43	4644977
2019-08-09	105.08	105.55	104.05	105.30	4169267
2019-08-12	104.93	105.73	103.50	104.21	5054593
2019-08-13	104.25	105.82	103.85	105.78	8490261
2019-08-14	104.64	105.25	101.67	102.40	3934979
2019-08-15	102.52	105.93	101.99	105.49	5207060
2019-08-16	106.42	107.48	105.54	107.26	5899417
2019-08-19	108.10	108.57	106.67	107.75	5335744
2019-08-20	107.54	108.00	106.85	106.99	4713494
2019-08-21	107.77	108.00	106.93	107.56	2552634
2019-08-22	107.99	108.54	106.95	108.16	2818824
2019-08-23	107.81	108.19	104.34	104.68	4545562
2019-08-26	105.51	106.41	105.04	106.38	3320125
2019-08-27	107.19	107.34	106.09	106.98	3451960
2019-08-28	106.38	106.96	105.76	106.75	1491262
2019-08-29	107.85	108.28	107.32	107.64	1991097
2019-08-30	108.05	108.32	106.32	106.94	4353341
2019-09-03	107.09	107.21	105.62	105.84	2529129
2019-09-04	106.36	106.66	105.76	106.29	3608372
2019-09-05	107.63	108.82	106.88	108.70	4913978
2019-09-06	108.67	109.92	108.56	108.62	4046914
2019-09-09	108.81	109.20	105.92	106.68	4541718
2019-09-10	105.72	106.19	101.90	103.69	4909204
2019-09-11	103.30	103.72	101.34	102.00	4683336
2019-09-12	103.29	104.81	102.93	103.89	4468608
2019-09-13	103.76	103.96	102.06	102.60	2856049
2019-09-16	101.78	104.32	101.50	103.62	2489720
2019-09-17	104.55	105.25	104.06	104.82	2511528
2019-09-18	105.00	105.00	102.67	104.34	4571473
2019-09-19	104.02	105.84	104.01	104.91	4908544
2019-09-20	105.06	106.09	103.88	104.08	6635595
2019-09-23	103.38	105.24	103.38	105.04	4163754
2019-09-24	105.34	106.76	103.54	103.76	6844263
2019-09-25	104.18	104.58	102.33	103.94	3434477
2019-09-26	104.19	105.33	103.81	105.07	3641408
2019-09-27	105.71	105.79	102.12	102.61	3023759
2019-09-30	102.70	103.81	102.67	103.59	2246288
2019-10-01	103.93	104.58	102.72	103.15	1984590
2019-10-02	102.27	102.34	99.75	100.96	3673064
2019-10-03	101.03	103.23	100.18	103.05	2652853
2019-10-04	103.66	105.86	103.64	105.70	3382531
2019-10-07	105.00	105.31	104.02	104.59	2535475
2019-10-08	103.74	104.50	102.17	103.11	2403913
2019-10-09	103.52	105.09	103.22	104.70	1970741
2019-10-10	104.04	105.56	103.64	105.14	2160870
2019-10-11	106.09	106.76	105.43	105.68	1932335
2019-10-14	105.81	106.66	105.60	106.02	3338086
2019-10-15	106.85	107.10	105.92	106.89	2765303
2019-10-16	106.02	106.71	105.02	106.55	2352889
2019-10-17	106.53	107.11	105.91	106.19	2012420
2019-10-18	107.16	107.23	104.59	105.67	4536700
2019-10-21	106.73	106.83	103.21	104.44	2732573
2019-10-22	104.25	104.66	100.03	100.79	4321291
2019-10-23	100.49	101.56	100.29	101.10	3533026
2019-10-24	101.71	103.58	101.28	103.45	2632367
2019-10-25	102.74	103.43	101.77	102.51	2602232
2019-10-28	103.03	103.38	102.01	102.46	1612578
2019-10-29	102.39	106.86	102.12	105.35	3881988
2019-10-30	105.27	106.53	104.37	106.30	2204171
2019-10-31	106.41	107.44	105.67	106.14	3296816
2019-11-01	106.80	107.03	105.71	106.85	2006294
2019-11-04	107.57	107.59	105.13	105.29	2218694
2019-11-05	105.30	105.82	102.84	104.00	3028087
2019-11-06	103.90	105.04	103.44	104.91	2912433
2019-11-07	108.00	111.46	106.61	109.65	8463659
2019-11-08	109.01	110.66	108.80	110.61	4201080
2019-11-11	110.47	111.26	108.68	110.25	3503311
2019-11-12	110.58	111.32	109.92	110.65	2449115
2019-11-13	110.39	111.75	110.34	111.33	3429006
2019-11-14	112.32	114.29	110.81	114.10	3655052
2019-11-15	114.88	115.00	112.20	113.91	3246613
2019-11-18	114.32	115.00	113.72	114.50	2221778
2019-11-19	114.90	116.24	114.23	116.04	2181166
2019-11-20	115.61	116.76	114.82	115.35	2354164
2019-11-21	115.78	116.20	113.84	114.08	2608053
2019-11-22	114.04	114.39	112.63	113.92	2486717
2019-11-25	114.03	115.10	114.03	114.74	2463576
2019-11-26	114.74	116.95	114.51	116.22	8239225
2019-11-27	116.17	116.35	114.54	116.32	2030433
2019-11-29	116.12	117.04	115.86	116.24	1193270
2019-12-02	116.14	116.37	112.97	114.28	2682019
2019-12-03	114.59	114.97	113.35	114.42	3047486
2019-12-04	114.58	115.25	114.23	114.79	2114116
2019-12-05	115.11	115.54	114.10	114.79	2037056
2019-12-06	115.55	115.89	114.29	114.49	2264903
2019-12-09	114.39	115.49	114.15	114.75	3295402
2019-12-10	114.10	114.98	113.52	113.84	1743834
2019-12-11	113.90	114.73	112.60	114.61	2808713
2019-12-12	114.32	115.46	113.91	115.18	1934789
2019-12-13	114.83	116.89	113.60	116.75	2346217
2019-12-16	117.10	118.00	115.58	116.51	2271932
2019-12-17	116.95	117.15	115.66	116.78	2434725
2019-12-18	116.62	117.15	115.76	115.89	2120175
2019-12-19	116.14	116.70	115.75	116.50	2574084
2019-12-20	117.08	117.20	115.89	116.67	5097361
2019-12-23	116.59	117.01	115.83	116.33	1451354
2019-12-24	116.04	116.63	115.63	116.63	532075
2019-12-26	116.50	116.78	115.54	116.03	1888895
2019-12-27	116.31	117.22	115.29	117.08	1563685
2019-12-30	116.61	116.71	115.13	115.47	1656027
2019-12-31	115.37	115.76	114.65	115.63	2370937
2020-01-02	116.00	116.34	115.02	115.52	4991801
2020-01-03	115.03	116.73	114.50	116.37	2833977
2020-01-06	115.18	116.97	114.86	116.93	2115245
2020-01-07	115.95	117.33	115.19	116.48	2397900
2020-01-08	116.56	117.69	116.56	116.80	3323232
2020-01-09	117.54	118.01	117.12	117.80	3434247
2020-01-10	118.48	118.70	116.95	117.13	2077231
2020-01-13	117.00	118.61	116.86	118.53	3094251
2020-01-14	118.31	118.53	117.28	117.55	2662652
2020-01-15	117.93	119.31	117.71	118.51	2015127
2020-01-16	119.50	120.27	118.93	120.21	2011061
2020-01-17	120.79	120.86	119.77	120.68	4086601
2020-01-21	120.60	121.61	120.34	120.61	2426651
2020-01-22	121.30	122.52	121.28	122.05	2922868
2020-01-23	122.05	122.51	121.04	122.23	2105293
2020-01-24	122.58	122.93	120.53	120.84	1736280
2020-01-27	118.70	120.37	118.22	119.30	1651276
2020-01-28	119.30	121.14	119.06	120.43	3917549
2020-01-29	120.85	121.05	119.69	120.04	2088105
2020-01-30	119.00	121.34	118.27	121.23	2094390
2020-01-31	120.59	120.82	118.11	118.61	3428521
2020-02-03	119.96	122.08	119.51	121.94	2986339
2020-02-04	123.62	125.05	123.00	123.89	4570660
2020-02-05	122.64	124.24	119.67	121.67	5650261
2020-02-06	120.75	122.00	120.42	121.67	3494302
2020-02-07	120.70	122.13	120.29	121.86	2373976
2020-02-10	121.42	123.55	121.17	123.21	2742853
2020-02-11	123.81	124.61	120.54	120.71	3231163
2020-02-12	120.48	121.07	119.01	119.14	4050422
2020-02-13	118.85	122.34	118.71	121.06	3207559
2020-02-14	121.12	122.36	120.70	122.32	2796511
2020-02-18	122.95	123.72	121.67	122.25	2899520
2020-02-19	122.65	123.78	122.40	123.55	3636711
2020-02-20	123.30	123.48	120.25	121.84	3285109
2020-02-21	121.52	121.79	118.64	119.49	3563689
2020-02-24	116.58	118.88	116.04	116.59	3706411
2020-02-25	116.79	117.28	113.05	113.25	4117847
2020-02-26	113.80	115.26	112.07	112.87	3918381
2020-02-27	110.79	112.74	108.16	108.54	6824483
2020-02-28	105.12	109.51	104.58	109.36	7131794
2020-03-02	108.64	114.29	107.18	114.23	5516409
2020-03-03	113.00	114.95	108.39	109.37	5171299
2020-03-04	111.00	112.91	109.38	112.18	5787535
2020-03-05	109.15	111.53	107.64	109.25	4642429
2020-03-06	103.98	107.38	103.07	106.81	4426357
2020-03-09	99.87	103.00	98.11	100.03	5444709
2020-03-10	102.75	107.09	99.10	107.03	8579658
2020-03-11	103.80	108.04	101.88	102.42	8779504
2020-03-12	95.20	101.11	93.58	94.92	13496017
2020-03-13	100.16	103.65	95.36	103.42	8218255
2020-03-16	93.69	94.81	84.76	86.18	11294864
2020-03-17	88.45	91.17	83.91	90.89	8093485
2020-03-18	84.67	86.92	75.91	80.95	9787943
2020-03-19	80.50	85.99	73.50	84.46	9574578
2020-03-20	87.11	89.59	81.14	81.77	9676616
2020-03-23	81.42	81.73	74.85	77.00	9240462
2020-03-24	81.62	87.38	80.74	86.65	6874945
2020-03-25	86.60	94.59	85.09	91.20	5645406
2020-03-26	92.23	98.35	90.50	97.69	5699233
2020-03-27	94.54	96.79	92.02	94.00	7067593
2020-03-30	93.95	98.74	93.74	98.33	4787764
2020-03-31	95.88	97.99	94.08	94.99	8472168
2020-04-01	91.00	92.00	87.44	88.01	4128046
2020-04-02	85.92	89.41	85.00	88.75	3913708
2020-04-03	88.27	89.72	84.37	86.19	3739995
2020-04-06	91.58	96.53	90.13	95.86	7687730
2020-04-07	99.90	100.43	94.47	94.62	3622642
2020-04-08	95.68	98.83	94.53	98.37	3847315
2020-04-09	100.10	101.82	97.91	99.22	3830595
2020-04-13	97.99	98.40	94.61	96.97	3721405
2020-04-14	98.80	98.80	95.36	96.85	6405232
2020-04-15	94.76	95.39	92.83	93.66	6378219
2020-04-16	95.11	96.05	93.02	95.73	4143537
2020-04-17	98.89	100.77	98.00	100.63	4171887
2020-04-20	98.83	99.78	96.83	97.24	3060757
2020-04-21	94.87	95.60	91.40	91.76	3795350
2020-04-22	94.29	96.46	93.33	95.40	3742823
2020-04-23	94.95	96.65	93.79	94.61	2496276
2020-04-24	95.29	96.69	93.62	96.29	3279272
2020-04-27	97.49	99.38	96.48	99.18	3202505
2020-04-28	100.84	101.20	99.01	99.78	4735377
2020-04-29	102.00	105.58	101.68	104.73	4935430
2020-04-30	103.93	104.26	102.09	103.06	3281969
2020-05-01	101.19	102.15	99.67	100.25	2984699
2020-05-04	99.43	101.70	99.00	101.54	3496345
2020-05-05	102.13	105.12	102.06	103.83	3330720
2020-05-06	105.00	107.06	104.42	105.49	3864613
2020-05-07	105.49	108.37	105.05	107.32	4236674
2020-05-08	106.69	108.83	103.42	104.78	8497173
2020-05-11	104.12	104.34	101.50	101.73	6577386
2020-05-12	101.96	102.54	100.07	100.27	7032199
2020-05-13	99.48	101.19	97.50	98.86	6212292
2020-05-14	99.69	99.87	96.94	99.32	5779968
2020-05-15	99.29	100.64	98.19	100.02	3755583
2020-05-18	102.15	106.51	101.80	105.05	5026751
2020-05-19	104.59	106.16	101.89	102.48	6305648
2020-05-20	104.04	106.04	103.44	105.80	4425061
2020-05-21	105.49	105.55	103.07	103.58	2951929
2020-05-22	103.56	104.49	102.93	103.93	3035465
2020-05-26	106.61	106.88	104.33	105.24	4137438
2020-05-27	105.76	106.32	102.94	105.35	3381620
2020-05-28	105.80	107.69	104.97	106.19	3773250
2020-05-29	106.56	107.07	104.71	106.77	5377221
2020-06-01	106.33	109.09	106.33	108.87	3407558
2020-06-02	108.94	109.50	106.79	107.82	3752560
2020-06-03	108.79	109.25	106.91	108.84	3924993
2020-06-04	108.47	108.84	105.04	105.75	4265167
2020-06-05	107.48	109.84	106.22	109.55	6215859
2020-06-08	109.14	109.71	106.32	106.88	5069046
2020-06-09	106.98	108.76	106.75	107.39	4525055
2020-06-10	107.55	108.41	105.13	106.67	4297705
2020-06-11	105.25	105.40	98.83	99.85	6983320
2020-06-12	102.40	102.62	98.45	100.34	4836899
2020-06-15	99.15	100.93	97.60	99.94	4434703
2020-06-16	102.74	104.25	101.42	103.32	3928392
2020-06-17	103.64	104.31	102.17	103.15	3143759
2020-06-18	103.45	104.36	102.38	104.03	3445222
2020-06-19	105.34	105.34	99.21	100.05	7937645
2020-06-22	99.79	102.50	99.49	101.29	4970537
2020-06-23	102.33	103.20	101.10	101.96	3608211
2020-06-24	101.02	101.60	96.35	96.61	5705194
2020-06-25	96.63	97.74	96.05	97.43	3708596
2020-06-26	97.24	97.90	94.50	94.92	20213745
2020-06-29	95.16	97.04	93.75	97.01	5012564
2020-06-30	96.28	98.02	96.01	97.62	4393410
2020-07-01	97.88	98.98	96.96	98.50	4013111
2020-07-02	100.00	100.72	98.06	98.25	2663376
2020-07-06	99.43	99.87	97.84	98.11	2960418
2020-07-07	97.96	99.85	96.46	96.81	4228784
2020-07-08	96.99	97.69	95.89	97.10	3536014
2020-07-09	97.10	97.63	93.90	94.82	4720312
2020-07-10	94.81	96.21	94.36	95.98	4769806
2020-07-13	96.76	97.18	94.19	94.36	4305713
2020-07-14	93.85	97.69	93.62	97.54	5134722
2020-07-15	98.96	102.02	98.60	100.74	5643750
2020-07-16	100.25	100.69	98.82	99.38	3571046
2020-07-17	100.91	102.99	99.42	102.60	5067441
2020-07-20	102.55	103.63	101.79	102.07	4117756
2020-07-21	102.69	102.98	101.35	101.61	3179865
2020-07-22	101.61	102.66	101.46	102.44	2517810
2020-07-23	102.73	104.29	101.51	102.19	4905204
2020-07-24	101.79	102.17	99.87	100.63	2095136
2020-07-27	100.17	101.53	99.50	101.15	2737471
2020-07-28	100.86	101.31	99.18	99.90	3800021
2020-07-29	100.30	101.71	99.69	101.37	2144494
2020-07-30	99.70	100.68	98.84	100.45	3604703
2020-07-31	100.47	100.47	98.86	99.79	3472224
2020-08-03	100.52	101.35	99.28	100.54	5105411
2020-08-04	100.20	101.83	99.33	99.65	5032058
2020-08-05	100.72	100.97	97.62	98.00	5284272
2020-08-06	100.90	103.69	99.39	102.38	9840791
2020-08-07	101.51	103.99	100.22	103.91	4631415
2020-08-10	103.68	103.93	99.00	99.34	7090479
2020-08-11	98.90	99.89	96.99	98.22	6512114
2020-08-12	98.89	100.18	97.89	97.97	4012259
2020-08-13	98.22	100.25	97.99	99.48	2541557
2020-08-14	98.94	100.10	98.51	99.77	2182239
2020-08-17	100.29	102.72	99.97	102.18	3473757
2020-08-18	102.16	103.55	101.55	102.67	4320967
2020-08-19	103.43	104.40	100.20	100.44	5470234
2020-08-20	99.53	99.72	96.82	97.00	6029014
2020-08-21	96.57	97.59	95.05	95.63	6789944
2020-08-24	96.43	97.46	94.99	96.22	6829283
2020-08-25	96.65	98.45	96.26	98.24	3663895
2020-08-26	98.72	99.20	97.63	97.94	2943234
2020-08-27	99.72	99.72	97.66	99.00	4962860
2020-08-28	99.26	100.17	98.26	100.16	3014387
2020-08-31	100.02	101.04	98.83	99.58	4930679
2020-09-01	99.44	99.99	98.64	99.37	4219231
2020-09-02	100.00	103.63	99.41	103.13	4505834
2020-09-03	103.17	103.37	99.37	100.66	7170763
2020-09-04	101.05	101.79	98.03	99.03	5882802
2020-09-08	97.58	97.96	94.74	94.98	7057312
2020-09-09	96.83	96.83	94.64	96.43	4582655
2020-09-10	96.82	98.77	94.48	95.00	4107206
2020-09-11	95.41	96.07	92.15	93.06	6057920
2020-09-14	94.75	97.69	94.19	97.17	5031426
2020-09-15	98.24	101.41	98.00	100.59	5667044
2020-09-16	101.06	103.35	100.84	102.26	7866698
2020-09-17	100.14	103.86	99.73	103.80	6920870
2020-09-18	104.16	104.70	101.90	103.50	15881903
2020-09-21	101.24	102.00	98.16	99.61	6952149
2020-09-22	100.07	101.20	98.46	101.09	3664017
2020-09-23	100.56	101.37	98.50	99.35	4648583
2020-09-24	98.17	99.67	96.77	98.28	4944751
2020-09-25	98.00	102.50	97.54	102.13	4459408
2020-09-28	104.00	104.67	103.19	104.07	3650038
2020-09-29	103.58	104.74	103.41	103.59	3675108
2020-09-30	103.96	104.25	102.07	103.05	5067327
2020-10-01	104.29	105.80	103.38	104.25	2943581
2020-10-02	101.90	102.95	100.90	101.65	3257248
2020-10-05	102.80	102.99	100.06	100.82	4268129
2020-10-06	102.66	104.74	101.86	102.36	4581510
2020-10-07	102.96	103.63	101.78	102.42	3744209
2020-10-08	103.33	104.20	102.64	103.39	2680590
2020-10-09	103.88	105.27	103.15	105.11	2484742
2020-10-12	105.59	107.20	104.56	106.68	4772471
2020-10-13	106.75	107.08	104.71	104.76	4155032
2020-10-14	104.76	105.33	101.80	102.71	4643417
2020-10-15	101.23	102.06	100.32	101.81	3689034
2020-10-16	102.31	103.53	101.00	101.22	2886180
2020-10-19	101.36	101.52	98.46	98.74	3800246
2020-10-20	99.11	100.23	98.36	99.53	2889557
2020-10-21	98.89	100.60	98.64	99.36	3908112
2020-10-22	99.50	101.06	98.40	100.88	3174409
2020-10-23	101.41	101.90	100.19	101.18	2232909
2020-10-26	99.89	100.05	96.72	98.38	4897687
2020-10-27	98.51	99.53	96.25	96.61	6889278
2020-10-28	97.00	98.25	93.21	93.52	9223547
2020-10-29	93.62	96.73	92.81	95.77	5087359
2020-10-30	94.75	95.56	93.35	95.47	6677244
2020-11-02	96.92	97.88	95.95	97.29	3533094
2020-11-03	98.03	99.89	97.62	98.95	3593387
2020-11-04	101.47	102.50	100.76	101.19	5508827
2020-11-05	102.20	103.58	101.78	102.16	3679133
2020-11-06	102.21	103.40	101.74	103.07	2825925
2020-11-09	109.75	117.53	109.04	109.10	8323921
2020-11-10	108.10	108.53	106.36	106.80	5180204
2020-11-11	108.01	108.39	105.42	107.36	3031928
2020-11-12	106.55	107.19	105.22	105.70	2761102
2020-11-13	106.80	109.25	106.27	108.85	2620213
2020-11-16	110.77	111.44	108.61	109.71	3215083
2020-11-17	108.79	110.42	108.17	109.95	2524705
2020-11-18	109.75	110.36	107.91	107.97	2862099
2020-11-19	111.37	113.20	109.26	113.02	6914603
2020-11-20	112.69	114.14	112.34	113.07	4370637
2020-11-23	114.13	114.20	111.56	112.10	2896585
2020-11-24	113.83	115.00	113.12	114.88	4377477
2020-11-25	114.81	115.31	112.30	114.98	3663347
2020-11-27	115.08	115.81	114.68	115.53	1706961
2020-11-30	114.63	115.33	112.89	115.18	3735078
2020-12-01	116.47	117.35	115.55	115.79	3635636
2020-12-02	115.44	116.49	114.33	115.52	2479203
2020-12-03	115.13	117.33	114.95	116.05	3347919
2020-12-04	116.52	117.70	115.29	117.13	3444824
2020-12-07	117.94	118.19	116.64	116.93	3686012
2020-12-08	120.00	121.83	117.49	117.99	4837697
2020-12-09	116.00	116.43	113.97	114.58	6430267
2020-12-10	112.34	115.60	112.25	114.83	10790225
2020-12-11	114.25	115.39	113.57	114.82	3786286
2020-12-14	115.54	115.80	113.53	113.63	3691779
2020-12-15	114.48	114.84	113.25	114.68	3164527
2020-12-16	114.65	115.45	113.70	114.17	3659787
2020-12-17	114.73	115.04	113.66	114.70	3944348
2020-12-18	115.39	115.49	113.13	114.81	6349077
2020-12-21	112.47	113.14	110.35	112.49	4212376
2020-12-22	110.82	111.67	110.19	110.52	3802681
2020-12-23	111.04	111.20	109.61	110.64	2906255
2020-12-24	111.08	112.74	110.89	112.63	1683125
2020-12-28	113.34	113.44	111.78	112.67	2534816
2020-12-29	113.48	113.95	111.69	111.87	4950317
2020-12-30	112.71	113.60	112.49	112.88	2421868
2020-12-31	112.56	113.96	112.32	113.86	2052236
2021-01-04	113.75	114.00	109.57	111.92	4326396
2021-01-05	113.31	114.11	112.04	112.36	4036093
2021-01-06	111.90	115.99	111.53	114.18	3166462
2021-01-07	114.98	115.60	114.00	114.43	4053555
2021-01-08	114.48	117.27	114.48	116.79	3859860
2021-01-11	116.25	117.10	114.30	115.05	2729322
2021-01-12	114.04	115.44	109.52	111.20	6062899
2021-01-13	112.02	112.33	109.18	110.24	6099120
2021-01-14	110.83	111.01	107.87	107.98	6471870
2021-01-15	106.56	109.01	106.17	108.20	7128866
2021-01-19	109.38	109.44	107.26	107.67	3855396
2021-01-20	107.68	109.97	107.60	109.14	5003516
2021-01-21	109.36	109.92	108.46	108.95	3715831
2021-01-22	107.76	108.65	106.85	107.28	3858083
2021-01-25	106.75	106.76	103.78	106.71	7769126
2021-01-26	107.05	107.99	105.94	106.21	5365214
2021-01-27	104.06	104.79	100.36	103.22	9201213
2021-01-28	104.36	106.29	103.92	105.25	6837476
2021-01-29	104.82	104.95	102.31	102.69	5523525
2021-02-01	103.86	107.55	103.09	106.50	5445938
2021-02-02	107.93	111.10	107.24	110.02	4617508
2021-02-03	110.12	111.11	109.55	110.20	4551469
2021-02-04	111.72	113.08	110.20	112.24	3515299
2021-02-05	112.75	113.74	111.98	112.22	2656229
2021-02-08	113.42	114.37	112.56	113.40	3876415
2021-02-09	112.65	114.06	111.22	113.45	3774672
2021-02-10	113.95	114.35	108.59	109.42	7297114
2021-02-11	110.69	110.69	107.66	108.48	6702251
2021-02-12	108.79	110.71	108.19	109.99	3605870
2021-02-16	110.99	110.99	108.60	110.20	3768711
2021-02-17	109.77	111.88	109.58	111.07	3774156
2021-02-18	111.60	113.56	111.26	113.05	6335855
2021-02-19	113.46	113.85	110.25	111.36	5864825
2021-02-22	110.95	114.50	109.87	113.36	4778909
2021-02-23	113.22	116.20	112.23	115.60	5073599
2021-02-24	114.50	120.50	114.43	119.07	6884280
2021-02-25	118.09	119.16	116.17	116.29	6158757
2021-02-26	117.11	117.68	114.28	115.37	4169755
2021-03-01	117.00	117.67	116.11	116.68	3493671
2021-03-02	116.05	116.87	115.09	115.68	3232445
2021-03-03	115.20	116.34	114.55	115.80	3602190
2021-03-04	116.24	118.09	113.93	115.55	5181374
2021-03-05	116.98	120.45	115.52	119.69	6138540
2021-03-08	120.20	123.36	119.75	121.50	5790916
2021-03-09	122.40	124.22	122.20	122.50	5017925
2021-03-10	123.12	124.35	121.84	123.86	3938206
2021-03-11	122.67	126.25	122.67	124.11	4352168
2021-03-12	123.97	125.01	123.12	124.13	3340592
2021-03-15	124.20	124.89	123.44	124.00	2758169
2021-03-16	124.32	124.94	123.63	124.12	2523628
2021-03-17	124.31	124.31	122.90	123.53	2631115
2021-03-18	121.79	123.71	121.34	122.41	3224214
2021-03-19	122.70	123.00	121.03	121.87	5051166
2021-03-22	121.97	122.58	121.18	121.71	2876390
2021-03-23	121.89	122.57	120.79	121.29	2907597
2021-03-24	121.80	124.03	121.72	123.25	3552137
2021-03-25	122.53	123.39	120.70	122.95	3485148
2021-03-26	123.16	124.21	122.26	123.61	4134997
2021-03-29	122.44	122.76	119.05	121.49	5340001
2021-03-30	120.58	121.45	119.30	120.76	3511967
2021-03-31	120.30	120.74	118.54	119.04	5063811
2021-04-01	120.00	122.69	119.63	122.17	4114399
2021-04-05	122.29	123.79	121.64	122.87	3575661
2021-04-06	122.66	123.87	121.28	123.69	2989950
2021-04-07	123.53	124.04	122.70	123.12	3133703
2021-04-08	123.54	124.40	123.19	124.15	2952274
2021-04-09	123.51	124.68	123.15	124.29	3649176
2021-04-12	124.29	124.64	123.66	124.13	2670402
2021-04-13	124.04	124.70	123.07	124.50	3370150
2021-04-14	124.79	125.05	123.51	123.85	2412497
2021-04-15	124.66	126.30	124.39	125.53	3054552
2021-04-16	125.35	126.03	124.88	125.09	5110974
2021-04-19	125.09	125.66	124.34	125.13	3175645
2021-04-20	124.50	125.48	124.03	124.56	3715639
2021-04-21	125.87	125.87	124.14	124.82	3909786
2021-04-22	124.42	125.23	123.79	124.63	3504090
2021-04-23	124.30	126.52	123.58	126.02	3887711
2021-04-26	126.04	127.34	125.87	126.55	4584059
2021-04-27	124.85	125.46	121.23	121.66	9037164
2021-04-28	122.14	124.07	121.94	123.42	5084619
2021-04-29	123.63	123.72	121.10	122.26	3581942
2021-04-30	118.44	120.40	118.08	120.12	14411875
2021-05-03	121.29	121.79	119.73	120.07	10724149
2021-05-04	119.50	119.85	117.13	118.04	7520913
2021-05-05	118.61	118.99	116.44	116.59	3896209
2021-05-06	116.93	118.17	115.63	118.13	4155348
2021-05-07	118.83	119.07	117.13	117.65	3840065
2021-05-10	118.22	118.71	116.09	116.15	3146353
2021-05-11	115.14	115.73	113.67	114.83	6195673
2021-05-12	113.99	114.36	112.74	113.04	4974635
2021-05-13	113.46	114.03	112.41	113.51	4464826
2021-05-14	114.02	115.57	114.00	114.41	2734694
2021-05-17	113.45	114.20	112.10	112.82	6114063
2021-05-18	113.41	114.53	112.54	113.70	5246280
2021-05-19	112.04	113.12	111.41	113.07	4623846
2021-05-20	113.09	115.51	113.07	114.62	4976828
2021-05-21	115.21	115.56	113.93	114.22	2727849
2021-05-24	115.56	116.00	114.36	115.86	3656734
2021-05-25	115.94	116.60	115.58	115.71	4594215
2021-05-26	115.76	116.19	114.70	115.35	4137658
2021-05-27	115.64	116.26	115.18	115.65	7142750
2021-05-28	116.60	116.72	114.97	115.20	2778982
2021-06-01	115.95	116.44	114.33	114.43	4237852
2021-06-02	114.87	116.21	114.62	114.89	3296045
2021-06-03	114.15	114.19	112.76	113.06	4141324
2021-06-04	113.37	113.95	113.09	113.40	3412445
2021-06-07	112.52	113.35	109.32	109.66	6853078
2021-06-08	110.47	110.80	109.67	109.81	4823085
2021-06-09	110.72	111.65	110.00	111.11	4789582
2021-06-10	111.00	111.40	109.05	109.49	7492335
2021-06-11	110.39	110.50	109.83	110.20	3552911
2021-06-14	110.13	110.20	108.09	109.11	4863564
2021-06-15	109.38	109.98	108.43	109.73	3655070
2021-06-16	109.85	109.91	107.47	108.20	4554963
2021-06-17	108.06	110.26	107.99	109.05	4220957
2021-06-18	108.23	108.60	107.42	107.56	4886462
2021-06-21	108.20	109.36	107.68	108.49	3756531
2021-06-22	108.49	108.60	107.40	108.30	3567462
2021-06-23	108.30	108.51	107.28	107.37	3172771
2021-06-24	108.06	109.05	107.87	108.50	3052329
2021-06-25	108.44	109.37	108.18	108.99	5546522
2021-06-28	109.25	109.48	107.36	108.13	3592635
2021-06-29	108.08	108.91	106.48	106.59	4325595
2021-06-30	106.60	107.16	106.36	106.89	4234221
2021-07-01	107.26	108.81	107.11	108.34	3196813
2021-07-02	108.72	109.54	108.47	109.27	3262078
2021-07-06	109.18	109.49	108.07	108.70	3827688
2021-07-07	109.08	109.68	108.81	109.14	3254923
2021-07-08	108.35	108.45	107.27	107.74	3197168
2021-07-09	108.57	109.48	108.39	108.94	2865574
2021-07-12	108.24	109.03	107.79	108.83	3119230
2021-07-13	109.29	110.59	108.90	110.09	4127016
2021-07-14	110.07	110.51	109.42	109.74	3672625
2021-07-15	109.63	111.01	109.50	110.80	3616539
2021-07-16	111.39	112.47	111.16	111.20	3616440
2021-07-19	110.18	110.18	106.05	106.66	4818580
2021-07-20	106.87	109.73	106.73	108.84	4586920
2021-07-21	109.00	110.18	108.57	110.04	2747993
2021-07-22	110.32	110.48	108.96	110.05	3066022
2021-07-23	110.73	112.16	110.26	111.79	3542467
2021-07-26	111.31	111.93	110.68	111.35	3402139
2021-07-27	113.00	117.00	112.50	114.68	8284987
2021-07-28	115.14	115.53	112.88	113.91	3925898
2021-07-29	114.33	115.62	114.33	114.46	2881931
2021-07-30	113.96	115.38	113.60	115.11	3441890
2021-08-02	115.94	116.04	109.00	109.75	7416549
2021-08-03	110.00	110.52	105.89	108.20	8642412
2021-08-04	107.61	109.35	106.35	108.74	6085592
2021-08-05	108.77	110.80	108.77	109.64	3642398
2021-08-06	109.48	111.71	109.22	110.89	4889542
2021-08-09	110.82	110.97	109.94	110.32	2355413
2021-08-10	110.87	111.11	110.30	111.00	2929827
2021-08-11	111.60	112.17	110.62	111.81	2619294
2021-08-12	111.55	111.75	110.60	110.96	2180526
2021-08-13	111.66	112.29	111.27	111.62	1986251
2021-08-16	110.83	112.43	110.22	112.34	3150697
2021-08-17	111.84	113.47	111.42	112.93	5038720
2021-08-18	112.50	115.31	112.04	114.26	5550859
2021-08-19	113.88	119.86	112.54	116.25	10284300
2021-08-20	116.37	117.90	115.82	116.09	5865359
2021-08-23	116.81	117.97	116.06	117.87	2883206
2021-08-24	118.08	119.43	117.87	118.62	3592451
2021-08-25	118.60	119.51	118.04	119.11	2368350
2021-08-26	118.66	118.95	117.37	117.41	2418014
2021-08-27	117.64	118.33	117.35	117.94	2457631
2021-08-30	117.40	118.07	116.00	116.96	3195990
2021-08-31	117.59	118.10	116.69	117.79	3432009
2021-09-01	117.99	118.83	117.58	118.34	3312183
2021-09-02	118.93	118.99	115.51	115.83	3309842
2021-09-03	115.50	116.28	115.16	115.66	2429430
2021-09-07	115.50	116.29	114.87	115.00	4334146
2021-09-08	114.99	117.42	114.61	117.00	4753112
2021-09-09	117.00	117.21	114.85	115.01	3125125
2021-09-10	115.68	115.68	110.58	110.68	5279302
2021-09-13	110.83	112.17	109.43	110.07	4352320
2021-09-14	110.08	110.32	106.48	107.39	5279548
2021-09-15	107.15	109.22	106.74	108.36	4744642
2021-09-16	108.20	109.11	108.03	108.55	3683662
2021-09-17	107.51	108.79	107.12	108.62	4690055
2021-09-20	107.40	107.55	105.48	107.33	4665586
2021-09-21	107.70	107.93	105.99	106.21	3448973
2021-09-22	106.91	109.45	106.72	108.69	3602599
2021-09-23	108.77	110.72	108.23	110.24	3003508
2021-09-24	110.00	110.92	109.68	109.74	1993318
2021-09-27	108.74	110.62	108.74	109.14	2729805
2021-09-28	108.76	109.88	108.46	109.33	3653088
2021-09-29	109.23	111.69	109.08	110.67	3696593
2021-09-30	110.95	111.52	108.20	108.50	3921882
2021-10-01	109.03	110.43	108.01	109.78	2177545
2021-10-04	109.62	109.62	106.77	108.26	3251126
2021-10-05	108.19	109.22	107.63	108.02	2214538
2021-10-06	106.98	108.62	106.06	108.48	2383831
2021-10-07	109.06	110.50	108.84	109.26	1902344
2021-10-08	109.47	110.06	107.72	107.89	2404564
2021-10-11	107.73	107.84	103.61	103.77	3362809
2021-10-12	104.01	105.68	103.38	104.30	2805994
2021-10-13	104.43	104.97	102.68	104.34	2760358
2021-10-14	105.50	108.02	105.18	107.78	2698639
2021-10-15	108.55	110.16	108.31	109.80	3309977
2021-10-18	108.45	110.80	107.79	110.01	2902897
2021-10-19	110.39	111.31	109.32	111.29	2474501
2021-10-20	109.75	111.13	109.61	110.11	2643699
2021-10-21	109.75	110.21	108.86	110.16	2144937
2021-10-22	109.85	110.63	109.44	110.18	2209805
2021-10-25	110.24	111.66	109.69	111.11	3694710
2021-10-26	111.84	111.84	109.59	109.84	3303591
2021-10-27	107.00	107.33	95.48	98.83	19436400
2021-10-28	98.71	99.09	94.39	98.53	13347867
2021-10-29	98.35	100.32	98.18	98.49	5108273
2021-11-01	98.74	102.29	98.33	101.99	5504224
2021-11-02	101.33	101.59	95.74	99.38	10150385
2021-11-03	99.62	101.59	99.25	101.46	5974837
2021-11-04	102.22	104.77	100.34	101.97	6561793
2021-11-05	102.37	103.75	99.81	100.36	5417976
2021-11-08	100.59	100.83	99.40	100.02	4592419
2021-11-09	99.82	100.49	98.68	99.62	4381536
2021-11-10	99.91	101.28	99.51	100.25	6117881
2021-11-11	100.20	100.82	99.77	99.92	3741805
2021-11-12	100.19	101.70	100.15	100.82	3681580
2021-11-15	100.76	102.38	100.75	101.84	3723842
2021-11-16	102.00	103.05	101.77	102.11	4614895
2021-11-17	101.41	101.59	98.21	100.88	8019397
2021-11-18	100.77	101.46	98.74	101.25	6308646
2021-11-19	101.28	101.67	99.68	100.06	6572826
2021-11-22	99.90	99.97	95.43	95.71	8246769
2021-11-23	94.99	96.53	92.06	96.11	6471512
2021-11-24	96.76	99.61	96.58	99.31	4072217
2021-11-26	97.21	99.47	96.82	98.25	3720878
2021-11-29	99.03	99.41	95.77	97.47	4637100
2021-11-30	97.31	98.00	94.80	96.52	7419664
2021-12-01	97.91	98.58	95.50	95.55	4568731
2021-12-02	96.17	100.38	96.02	99.86	5064722
2021-12-03	100.31	101.47	98.79	100.50	5774871
2021-12-06	100.97	104.13	100.83	103.13	4516217
2021-12-07	103.34	105.26	102.67	103.13	4240774
2021-12-08	102.96	104.49	102.72	103.95	3673068
2021-12-09	103.22	104.81	102.90	103.53	3070459
2021-12-10	101.95	103.98	101.93	103.19	3673535
2021-12-13	103.01	104.93	102.90	104.29	3920609
2021-12-14	103.45	105.64	102.97	104.23	3835037
2021-12-15	103.18	104.41	102.32	103.66	4264791
2021-12-16	104.90	106.20	104.20	104.82	4568675
2021-12-17	104.27	105.17	102.51	103.65	6891876
2021-12-20	101.76	101.83	99.66	100.52	3880329
2021-12-21	100.51	105.30	100.37	105.26	3691787
2021-12-22	105.43	106.42	105.07	106.19	2666606
2021-12-23	105.52	106.22	105.02	105.54	2127439
2021-12-27	105.29	105.29	102.75	103.94	2984866
2021-12-28	104.00	105.42	103.11	104.70	2240847
2021-12-29	104.28	104.62	103.55	104.27	1641350
2021-12-30	104.39	105.44	104.04	104.52	1918766
2021-12-31	104.23	104.91	103.48	103.79	2351121
2022-01-03	103.86	107.85	103.53	107.62	4911793
2022-01-04	107.32	110.24	107.29	109.00	5520385
2022-01-05	109.16	110.60	108.28	108.36	3762390
2022-01-06	108.16	109.87	107.64	109.14	2621504
2022-01-07	108.68	109.98	107.83	108.83	2687087
2022-01-10	108.09	108.77	104.41	107.75	3677259
2022-01-11	107.61	109.54	106.38	109.47	2709282
2022-01-12	107.98	109.35	107.05	108.50	3396131
2022-01-13	108.50	110.99	108.19	108.94	3259442
2022-01-14	107.42	109.50	106.92	109.11	3431525
2022-01-18	108.94	109.20	106.07	106.40	4366815
2022-01-19	106.26	107.72	105.93	106.05	3592539
2022-01-20	106.41	109.64	106.11	106.30	4059796
2022-01-21	106.28	107.51	104.74	104.86	4664458
2022-01-24	103.00	104.98	100.25	102.74	7867529
2022-01-25	101.29	102.42	98.67	101.04	5863968
2022-01-26	101.53	102.98	98.94	99.97	4864744
2022-01-27	100.48	102.12	99.14	100.28	3847251
2022-01-28	100.40	105.00	100.18	104.89	4380329
2022-01-31	104.70	105.99	103.78	105.70	4190668
2022-02-01	106.05	108.85	105.41	108.66	4129019
2022-02-02	107.86	108.58	107.00	108.36	2762683
2022-02-03	107.95	108.36	106.16	106.28	3609144
2022-02-04	104.21	105.29	102.39	104.88	4075822
2022-02-07	106.67	107.18	104.55	105.89	3951617
2022-02-08	99.67	102.33	98.75	99.54	8846867
2022-02-09	100.75	102.91	100.41	102.18	4646073
2022-02-10	100.53	101.22	98.97	99.18	4352753
2022-02-11	99.39	99.84	96.97	97.40	4663191
2022-02-14	97.63	98.20	96.60	97.89	4162207
2022-02-15	98.77	98.87	96.19	97.07	5331605
2022-02-16	96.67	97.20	94.66	96.81	5121396
2022-02-17	96.00	96.66	94.23	94.33	3578515
2022-02-18	93.79	94.86	92.86	94.13	4655174
2022-02-22	93.81	94.70	93.42	93.52	3752141
2022-02-23	93.70	95.11	92.49	92.60	4745827
2022-02-24	90.32	95.71	89.91	95.56	6486240
2022-02-25	96.09	99.08	95.88	98.05	4892980
2022-02-28	96.57	98.02	96.01	97.67	5129051
2022-03-01	97.33	98.33	96.63	97.06	3898024
2022-03-02	97.55	99.27	96.70	98.74	3963529
2022-03-03	99.79	100.22	96.89	98.63	3897908
2022-03-04	97.50	98.29	95.53	97.32	3570002
2022-03-07	97.40	97.46	94.70	94.92	4160084
2022-03-08	94.66	96.54	93.53	94.20	4252878
2022-03-09	95.85	97.04	94.72	96.27	4452408
2022-03-10	94.73	95.65	94.07	95.05	2764771
2022-03-11	96.18	96.25	94.00	94.15	2720970
2022-03-14	94.14	96.25	93.43	93.99	2573003
2022-03-15	94.96	95.96	94.39	95.45	3272265
2022-03-16	96.14	98.35	95.76	98.30	3049614
2022-03-17	97.70	100.20	97.70	100.04	3361704
2022-03-18	99.56	100.71	98.60	100.61	4408241
2022-03-21	99.85	100.43	98.75	99.56	2448359
2022-03-22	99.65	101.27	99.56	100.50	2919772
2022-03-23	100.26	100.31	98.60	98.78	2356940
2022-03-24	99.11	99.40	98.33	98.70	2684078
2022-03-25	99.54	100.56	98.70	100.51	1882454
2022-03-28	100.04	100.98	99.42	100.74	2457600
2022-03-29	102.22	103.48	101.97	103.00	5136430
2022-03-30	102.47	103.02	101.55	102.14	3668102
2022-03-31	101.86	102.68	101.37	101.40	3778431
2022-04-01	102.35	103.09	101.81	102.99	2170195
2022-04-04	103.15	103.91	102.74	103.18	1938456
2022-04-05	103.18	104.74	102.92	103.34	2271827
2022-04-06	102.20	103.65	101.43	102.67	2373665
2022-04-07	101.90	102.43	99.50	100.79	2215775
2022-04-08	101.01	101.92	99.06	100.55	2787800
2022-04-11	100.00	102.13	99.93	100.60	2319943
2022-04-12	99.87	100.53	98.91	98.97	2900411
2022-04-13	98.57	99.36	98.19	99.08	2206652
2022-04-14	99.21	100.62	99.19	99.67	2251389
2022-04-18	99.15	100.86	99.03	99.89	2060522
2022-04-19	99.96	102.79	99.72	102.45	2685422
2022-04-20	103.00	104.03	101.29	101.49	3063061
2022-04-21	102.12	102.95	100.97	101.44	2440293
2022-04-22	101.04	101.04	97.22	97.36	3029763
2022-04-25	97.05	98.27	95.23	97.95	3158322
2022-04-26	97.37	97.64	95.97	96.10	3574891
2022-04-27	98.76	101.88	95.49	100.93	5785062
2022-04-28	102.04	105.26	101.77	104.74	4790813
2022-04-29	104.16	104.52	97.78	97.92	4687293
2022-05-02	97.56	98.03	94.57	97.13	4296797
2022-05-03	97.94	100.71	97.41	99.44	4239526
2022-05-04	99.57	102.72	98.50	102.54	3351881
2022-05-05	101.74	101.82	98.64	99.55	3763500
2022-05-06	98.70	98.79	94.83	95.71	3347742
2022-05-09	94.51	95.46	93.30	93.63	4202353
2022-05-10	95.05	95.62	91.86	92.78	3250310
2022-05-11	92.58	94.66	91.83	92.58	3993560
2022-05-12	91.66	93.63	91.33	93.55	3302306
2022-05-13	94.72	97.15	94.43	96.17	3136610
2022-05-16	95.64	96.58	94.87	96.25	3024917
2022-05-17	97.76	98.10	96.38	97.71	2298737
2022-05-18	96.32	97.39	93.94	94.17	3273139
2022-05-19	93.56	95.68	92.58	94.39	2736357
2022-05-20	95.35	95.73	93.37	95.59	2859932
2022-05-23	96.60	99.06	96.33	98.83	2586159
2022-05-24	98.16	98.31	95.71	96.90	2251122
2022-05-25	96.39	98.03	96.18	97.47	2235264
2022-05-26	98.25	99.86	98.01	99.29	2306204
2022-05-27	99.83	101.37	99.40	101.37	2734803
2022-05-31	100.88	101.39	99.76	100.18	4045950
2022-06-01	100.73	100.83	98.67	99.16	2397405
2022-06-02	99.24	100.92	97.92	100.85	2447905
2022-06-03	100.28	100.43	99.28	99.67	1854601
2022-06-06	100.80	102.17	99.87	100.29	1805070
2022-06-07	99.62	101.51	99.28	101.24	2050501
2022-06-08	101.04	101.48	99.75	100.13	1702808
2022-06-09	99.40	99.40	95.78	95.82	2637640
2022-06-10	94.01	95.23	93.05	94.34	3782588
2022-06-13	91.88	92.26	89.24	89.62	4766846
2022-06-14	90.36	91.21	88.97	89.89	3103579
2022-06-15	91.04	93.13	90.11	91.47	3244620
2022-06-16	89.87	89.87	87.03	88.38	4243655
2022-06-17	88.46	89.70	87.78	89.15	6498794
2022-06-21	90.00	90.57	89.04	89.26	3103148
2022-06-22	88.34	90.36	87.83	89.36	3490997
2022-06-23	89.98	90.87	88.71	89.73	2306035
2022-06-24	90.55	94.32	90.33	94.19	4527886
2022-06-27	93.48	94.09	92.54	93.09	2912995
2022-06-28	93.26	94.99	90.40	90.62	2606331
2022-06-29	90.62	91.04	89.18	90.90	1997329
2022-06-30	89.29	90.02	87.80	88.97	3399960
2022-07-01	88.77	92.90	88.77	92.58	3711302
2022-07-05	91.45	94.56	90.40	94.11	3719277
2022-07-06	93.85	94.90	93.17	93.86	3973670
2022-07-07	94.02	94.42	92.23	93.35	3192210
2022-07-08	93.35	93.79	92.10	93.06	3382221
2022-07-11	92.31	92.87	91.91	92.59	3302726
2022-07-12	92.45	94.11	92.21	92.59	3423273
2022-07-13	90.37	92.47	90.21	91.87	3139249
2022-07-14	90.07	91.92	89.26	91.66	2864306
2022-07-15	93.37	94.81	93.19	94.16	3658727
2022-07-18	94.87	95.40	93.48	93.97	2475468
2022-07-19	95.40	97.81	94.99	97.56	3564706
2022-07-20	97.56	98.03	96.58	97.85	2863571
2022-07-21	98.06	99.25	97.68	99.18	2444157
2022-07-22	99.79	100.82	98.93	99.87	3056545
2022-07-25	100.14	100.34	97.52	98.05	3482181
2022-07-26	99.93	103.94	97.93	102.22	7040216
2022-07-27	102.57	105.35	102.52	104.46	5105936
2022-07-28	104.62	105.91	103.40	105.68	3091503
2022-07-29	105.52	106.47	104.83	105.68	2883712
2022-08-01	105.00	106.92	103.86	106.13	2919973
2022-08-02	105.40	106.46	104.55	106.23	3213494
2022-08-03	106.80	108.57	106.54	108.17	2805512
2022-08-04	108.26	108.26	105.68	106.66	4693264
2022-08-05	104.55	106.95	104.49	106.08	2943739
2022-08-08	106.95	107.14	104.62	104.99	2674961
2022-08-09	104.50	106.04	104.19	105.90	2695996
2022-08-10	107.50	107.87	106.24	106.54	2597206
2022-08-11	108.07	108.79	107.41	107.96	3091008
2022-08-12	108.28	109.41	108.23	109.37	2959870
2022-08-15	108.61	110.89	108.61	110.16	2293992
2022-08-16	109.57	110.94	108.88	110.72	2917005
2022-08-17	109.68	110.19	108.38	108.72	2967856
2022-08-18	108.34	110.84	108.16	110.55	3654785
2022-08-19	109.47	110.46	109.21	109.48	3195262
2022-08-22	108.07	108.51	106.52	106.77	2751261
2022-08-23	106.52	107.55	105.98	106.01	2869474
2022-08-24	105.40	106.53	104.80	106.18	3061657
2022-08-25	106.56	107.30	105.76	107.27	2610149
2022-08-26	107.34	107.71	103.72	103.83	3142354
2022-08-29	102.94	103.95	102.84	103.17	2805701
2022-08-30	103.30	103.54	101.39	101.86	2757019
2022-08-31	102.73	102.90	100.68	101.19	4432591
2022-09-01	100.71	103.60	100.64	103.50	4327366
2022-09-02	104.45	105.00	100.83	101.44	3007240
2022-09-06	101.84	104.57	101.62	104.16	5486544
2022-09-07	104.24	106.11	104.10	105.75	3638217
2022-09-08	104.97	106.02	103.90	105.78	3056250
2022-09-09	105.62	106.68	105.24	106.46	3718684
2022-09-12	107.09	109.16	106.98	109.05	4722525
2022-09-13	106.78	108.28	105.70	105.92	5683138
2022-09-14	106.26	106.99	104.95	105.90	3756174
2022-09-15	105.16	106.87	104.02	104.58	3931237
2022-09-16	103.84	103.95	102.12	103.61	16562679
2022-09-19	102.50	103.79	101.96	103.65	3342035
2022-09-20	103.10	103.38	101.48	102.17	2416124
2022-09-21	102.76	103.22	99.57	99.59	4093194
2022-09-22	99.40	99.74	97.95	98.56	3930091
2022-09-23	98.07	98.22	96.68	97.95	3968670
2022-09-26	97.99	98.52	95.69	95.90	3515668
2022-09-27	96.57	97.39	94.01	95.14	3704133
2022-09-28	95.46	96.77	93.89	96.17	4449441
2022-09-29	95.28	96.28	93.97	94.85	4006827
2022-09-30	95.12	95.77	93.51	93.57	3934418
2022-10-03	94.33	95.99	93.21	95.42	3827084
2022-10-04	96.66	98.98	96.56	98.73	3416631
2022-10-05	97.94	101.03	97.78	100.55	2967357
2022-10-06	99.89	100.92	98.87	99.08	3548622
2022-10-07	98.34	99.04	97.58	98.70	3787235
2022-10-10	98.57	99.07	97.19	98.49	2966425
2022-10-11	98.27	98.34	94.57	95.45	4484033
2022-10-12	94.25	95.41	93.60	93.70	3231927
2022-10-13	91.72	96.08	91.55	95.65	3826604
2022-10-14	96.33	96.65	93.99	94.14	2966790
2022-10-17	96.46	97.50	96.21	97.37	4732716
2022-10-18	98.62	99.29	96.03	97.17	3227886
2022-10-19	95.35	96.83	95.09	96.23	2452941
2022-10-20	96.46	96.75	94.50	95.01	3610525
2022-10-21	94.55	96.89	93.93	96.74	5468260
2022-10-24	97.90	98.67	96.80	97.35	3421151
2022-10-25	97.71	100.61	97.64	100.08	5327367
2022-10-26	100.91	102.65	100.74	101.76	6248418
2022-10-27	95.90	100.27	95.35	98.81	7085012
2022-10-28	99.68	103.46	99.59	102.60	5654780
2022-10-31	102.72	103.47	100.92	102.74	5317745
2022-11-01	103.27	104.50	102.70	104.02	5208081
2022-11-02	103.81	104.99	100.43	100.56	6184711
2022-11-03	99.57	99.80	94.34	94.57	7059466
2022-11-04	95.98	95.98	92.84	94.32	6052720
2022-11-07	95.18	96.59	94.70	96.39	4086208
2022-11-08	96.30	99.95	95.95	98.48	3868810
2022-11-09	98.30	98.30	96.13	96.18	2858136
2022-11-10	101.43	101.99	99.89	101.00	5850212
2022-11-11	101.03	101.72	99.97	100.47	5989617
2022-11-14	100.60	102.44	99.45	100.01	3763452
2022-11-15	102.25	102.63	99.41	100.35	4595851
2022-11-16	100.97	101.26	99.62	99.98	4188584
2022-11-17	98.53	99.06	97.84	98.59	4353172
2022-11-18	99.77	100.87	98.39	99.86	3367551
2022-11-21	99.67	100.58	99.01	99.38	2720383
2022-11-22	99.85	101.11	98.95	100.99	2889194
2022-11-23	100.99	102.43	100.77	102.08	2259558
2022-11-25	102.08	103.48	101.87	102.49	1446651
2022-11-28	102.15	102.89	101.47	101.76	2867767
2022-11-29	101.74	102.75	101.21	101.52	3194498
2022-11-30	100.72	104.99	100.72	104.36	5573147
2022-12-01	104.36	105.50	103.98	105.03	3086867
2022-12-02	103.37	105.85	103.37	105.46	2881656
2022-12-05	104.75	104.75	101.63	102.19	3411840
2022-12-06	102.54	102.61	99.91	100.35	2342199
2022-12-07	100.61	101.15	99.56	100.49	2361664
2022-12-08	100.98	102.08	100.51	101.46	2063226
2022-12-09	101.04	101.86	100.57	100.64	1763318
2022-12-12	101.43	102.72	100.56	102.47	2212246
2022-12-13	106.22	106.23	100.55	101.56	3585891
2022-12-14	101.90	103.88	100.98	101.91	3456893
2022-12-15	100.43	101.16	98.14	98.47	3223041
2022-12-16	97.90	99.21	97.25	98.58	8253260
2022-12-19	98.98	100.23	98.26	98.67	3912366
2022-12-20	98.54	100.07	98.32	99.56	2942086
2022-12-21	100.04	101.96	99.90	101.14	2906267
2022-12-22	100.38	101.07	97.80	99.54	2259059
2022-12-23	99.38	100.67	98.82	100.46	1446680
2022-12-27	100.50	101.19	100.07	100.82	1560726
2022-12-28	100.99	101.82	99.88	99.91	1906464
2022-12-29	100.50	102.02	100.05	101.50	1943700
2022-12-30	100.69	101.10	99.75	101.07	1956191
2023-01-03	101.72	102.70	100.40	101.21	2269280
2023-01-04	102.11	103.02	101.00	102.06	3436489
2023-01-05	101.26	101.27	98.81	99.40	4282212
2023-01-06	100.03	102.75	99.85	102.18	3040971
2023-01-09	100.20	102.63	100.20	102.07	2811876
2023-01-10	101.79	102.18	100.14	101.04	2410848
2023-01-11	101.26	101.59	100.17	101.53	2355379
2023-01-12	101.20	102.60	101.10	102.42	2681380
2023-01-13	102.19	102.83	101.29	102.56	3881176
2023-01-17	102.96	104.11	102.83	104.01	3697053
2023-01-18	104.23	105.10	103.20	103.23	3269466
2023-01-19	102.90	103.57	101.91	102.18	2666640
2023-01-20	102.07	104.16	101.58	104.05	2444266
2023-01-23	104.33	106.30	104.08	105.55	2391297
2023-01-24	105.79	105.87	103.56	103.71	3218134
2023-01-25	102.57	104.51	101.72	104.40	1749139
2023-01-26	105.17	106.30	104.41	106.26	2030871
2023-01-27	106.04	107.15	105.94	106.49	2091748
2023-01-30	105.62	106.76	105.23	105.75	3116145
2023-01-31	106.17	106.69	105.81	106.68	2434222
2023-02-01	105.94	108.64	105.65	108.16	2906201
2023-02-02	108.78	110.02	107.21	107.60	3905093
2023-02-03	105.46	107.08	105.10	106.60	3451588
2023-02-06	105.89	106.60	105.52	106.40	3958996
2023-02-07	109.25	115.50	109.11	115.28	7775072
2023-02-08	115.28	117.15	114.90	115.90	4156773
2023-02-09	116.79	117.49	115.72	116.50	4673775
2023-02-10	116.21	116.68	114.83	115.64	3918355
2023-02-13	114.51	116.64	114.12	116.45	3467001
2023-02-14	116.00	117.20	115.06	116.01	2782451
2023-02-15	115.51	118.02	114.98	117.74	3246772
2023-02-16	116.19	118.05	115.86	115.95	2518016
2023-02-17	116.18	116.18	114.68	115.37	2820245
2023-02-21	114.65	115.32	113.72	113.82	2789600
2023-02-22	114.29	114.29	112.73	113.10	3227198
2023-02-23	114.71	116.99	114.13	116.54	5156391
2023-02-24	114.89	115.22	114.17	114.45	3880855
2023-02-27	116.52	116.52	114.38	114.71	3382213
2023-02-28	114.53	116.22	114.42	115.09	3172910
2023-03-01	114.74	115.98	113.92	115.81	3184210
2023-03-02	116.00	117.57	115.51	117.06	3733673
2023-03-03	117.15	118.29	117.04	118.26	3050578
2023-03-06	118.38	119.48	118.00	118.06	2237240
2023-03-07	118.16	118.78	116.86	117.25	2457559
2023-03-08	117.11	117.60	116.76	117.07	2476944
2023-03-09	116.92	118.47	115.30	115.41	2742960
2023-03-10	114.85	114.85	110.88	111.83	4708080
2023-03-13	110.55	110.60	103.99	104.25	9819924
2023-03-14	108.07	112.30	107.00	110.53	9400639
2023-03-15	109.17	109.67	107.12	109.26	5686476
2023-03-16	108.13	109.80	106.52	109.49	5951775
2023-03-17	109.07	110.09	107.76	108.17	8972190
2023-03-20	108.58	111.07	108.31	110.81	4695017
2023-03-21	112.92	114.26	111.73	113.04	4124034
2023-03-22	112.80	114.36	111.30	111.35	3848897
2023-03-23	110.98	113.36	110.38	111.10	3432173
2023-03-24	109.77	112.68	109.13	112.52	3377478
2023-03-27	113.52	114.08	111.65	111.77	3054355
2023-03-28	111.36	111.51	110.68	111.28	2762418
2023-03-29	112.21	112.50	111.22	111.84	2936173
2023-03-30	112.66	113.69	112.00	113.00	2222337
2023-03-31	113.79	113.90	112.60	113.03	3874126
2023-04-03	112.57	113.10	111.91	112.83	3303334
2023-04-04	113.07	113.35	111.08	111.59	2364743
2023-04-05	111.29	112.45	111.10	112.34	2376605
2023-04-06	112.34	113.39	111.98	113.01	2456884
2023-04-10	112.55	113.75	112.35	113.71	1749104
2023-04-11	114.32	115.28	113.86	114.83	3166355
2023-04-12	115.62	116.03	113.70	114.49	4208526
2023-04-13	114.73	115.97	114.30	115.72	2647456
2023-04-14	115.85	116.53	114.39	115.59	2327073
2023-04-17	115.59	117.20	115.38	117.11	2541559
2023-04-18	117.49	117.75	116.47	117.11	2561075
2023-04-19	117.30	117.55	116.25	117.08	2276297
2023-04-20	116.90	117.41	116.48	116.81	3019783
2023-04-21	116.50	117.13	116.18	116.96	2081277
2023-04-24	116.93	118.23	116.83	117.30	3926936
2023-04-25	118.22	122.39	118.16	120.09	7399173
2023-04-26	119.42	120.92	117.75	118.38	3457506
2023-04-27	119.48	120.04	118.59	119.60	3018712
2023-04-28	119.49	122.17	119.16	122.12	2767956
2023-05-01	121.66	122.36	121.31	121.44	2012508
2023-05-02	121.30	121.72	118.42	119.26	2543664
2023-05-03	119.70	121.17	118.96	119.34	1729167
2023-05-04	119.20	119.64	116.95	117.78	2523082
2023-05-05	118.59	120.62	118.22	120.30	2163266
2023-05-08	119.64	120.16	118.82	119.50	2189268
2023-05-09	118.99	119.64	118.05	119.39	2393496
2023-05-10	120.10	120.41	117.39	118.35	2434299
2023-05-11	118.22	119.75	117.46	119.35	1856896
2023-05-12	119.75	120.33	118.72	119.45	1711650
2023-05-15	119.45	119.85	119.04	119.72	1805017
2023-05-16	119.57	119.91	118.58	118.68	1752868
2023-05-17	118.80	120.32	118.75	119.69	2599084
2023-05-18	119.46	120.19	118.83	120.16	3211990
2023-05-19	120.49	120.83	119.29	119.54	3224554
2023-05-22	119.98	120.26	119.33	119.54	2042025
2023-05-23	118.41	119.84	117.75	118.27	2173406
2023-05-24	117.75	117.84	115.92	116.47	2623968
2023-05-25	115.38	116.05	112.49	112.81	5620385
2023-05-26	112.68	114.00	112.10	113.77	4027345
2023-05-30	113.77	113.83	111.38	112.96	4087484
2023-05-31	112.29	112.96	110.31	112.19	16398427
2023-06-01	112.10	113.23	111.60	112.75	4084447
2023-06-02	113.41	114.35	112.85	113.90	4527026
2023-06-05	113.90	114.29	111.77	112.23	5873121
2023-06-06	112.54	116.07	112.48	114.23	31736858
2023-06-07	115.50	116.00	113.57	115.78	3075854
2023-06-08	115.87	116.29	115.06	115.29	2963534
2023-06-09	115.81	117.25	115.02	116.82	2635904
2023-06-12	117.05	117.77	116.64	117.63	3573019
2023-06-13	117.91	119.01	117.67	118.76	3709600
2023-06-14	119.45	121.49	119.33	120.00	4561626
2023-06-15	118.86	120.94	118.45	120.35	3082944
2023-06-16	120.73	120.86	119.40	119.96	6420131
2023-06-20	118.91	120.29	118.90	119.57	2530348
2023-06-21	119.01	120.53	118.39	120.03	2227042
2023-06-22	119.80	120.55	119.15	120.54	1666300
2023-06-23	120.01	120.90	119.00	120.49	4278353
2023-06-26	120.03	121.72	119.69	120.16	2302114
2023-06-27	120.51	122.43	120.15	122.40	2593491
2023-06-28	122.72	123.81	122.50	122.95	2940213
2023-06-29	123.01	124.15	123.01	124.05	2561626
2023-06-30	124.91	126.55	124.68	126.15	3083942
2023-07-03	125.69	126.16	125.28	125.95	1395604
2023-07-05	125.28	125.94	124.16	124.90	3508961
2023-07-06	123.99	125.75	123.44	125.39	2260349
2023-07-07	124.66	125.83	124.52	125.20	2004562
2023-07-10	125.51	127.09	125.11	126.89	2588908
2023-07-11	126.93	127.66	126.53	126.99	1903518
2023-07-12	128.00	128.03	126.99	127.57	2212260
2023-07-13	127.40	128.85	127.40	128.68	2366089
2023-07-14	128.48	128.69	127.53	128.00	1829522
2023-07-17	127.90	129.15	127.28	128.51	1822651
2023-07-18	128.22	129.50	127.03	129.32	2063011
2023-07-19	129.24	129.39	127.60	127.63	3417689
2023-07-20	128.11	129.56	127.60	129.38	2625665
2023-07-21	129.74	130.25	128.50	128.53	2409008
2023-07-24	129.36	130.16	128.91	129.75	2706807
2023-07-25	129.42	130.74	128.82	130.06	3114403
2023-07-26	124.74	128.39	122.60	127.30	4829349
2023-07-27	128.07	128.07	122.93	123.51	3923897
2023-07-28	124.67	125.13	123.75	124.99	3294139
2023-07-31	125.66	126.54	125.36	126.21	2811193
2023-08-01	125.96	127.23	125.30	126.97	2064410
2023-08-02	126.20	126.89	124.43	124.56	2205958
2023-08-03	124.25	125.56	123.95	125.18	1784057
2023-08-04	124.98	125.70	124.10	124.82	1788810
2023-08-07	125.58	126.18	125.08	125.88	1493158
2023-08-08	124.82	125.49	124.31	125.20	1553101
2023-08-09	125.59	126.32	124.95	125.05	1681358
2023-08-10	126.01	126.95	125.72	126.01	1880053
2023-08-11	126.01	126.18	124.98	125.59	1338470
2023-08-14	125.50	126.30	124.21	124.47	2168838
2023-08-15	123.89	124.55	122.95	123.17	1950707
2023-08-16	123.48	123.48	121.61	121.78	1994802
2023-08-17	122.13	122.29	120.18	120.33	2428210
2023-08-18	119.32	120.80	119.32	120.08	2223651
2023-08-21	120.09	120.44	118.57	119.09	1767736
2023-08-22	119.60	119.70	118.90	119.26	1631834
2023-08-23	119.80	121.02	119.09	120.41	1673826
2023-08-24	120.42	121.30	120.21	120.66	2085928
2023-08-25	121.34	122.01	120.55	121.48	1894510
2023-08-28	122.06	122.83	121.79	122.74	1354164
2023-08-29	122.63	123.24	122.12	122.73	1457764
2023-08-30	122.51	122.97	121.88	122.59	1765652
2023-08-31	122.75	122.97	120.98	121.39	2869748
2023-09-01	122.22	123.03	121.51	122.81	1777223
2023-09-05	122.78	123.63	121.62	121.81	2119529
2023-09-06	121.90	122.98	121.72	122.50	1892621
2023-09-07	122.58	123.35	122.15	123.10	2346152
2023-09-08	123.26	123.74	121.26	121.60	2263789
2023-09-11	121.74	122.45	121.35	121.68	2075907
2023-09-12	121.51	122.36	120.95	121.65	2290655
2023-09-13	121.41	121.68	120.48	121.30	2596242
2023-09-14	121.96	122.60	121.26	122.20	1930850
2023-09-15	121.32	122.62	120.92	121.05	5501837
2023-09-18	121.05	121.37	120.17	121.20	2077138
2023-09-19	121.14	121.34	120.13	120.69	1702837
2023-09-20	120.76	121.26	119.57	119.69	1444442
2023-09-21	119.04	119.13	116.66	116.72	3260464
2023-09-22	116.74	116.95	115.64	116.08	2238646
2023-09-25	115.64	116.38	115.46	116.09	1513187
2023-09-26	115.28	115.96	114.50	114.56	2147850
2023-09-27	114.86	115.41	112.40	113.19	3084264
2023-09-28	113.25	113.91	113.01	113.55	2599729
2023-09-29	114.00	114.32	112.53	112.96	2376600
2023-10-02	112.09	113.36	111.79	112.85	2289754
2023-10-03	111.94	112.17	110.16	111.05	2696886
2023-10-04	111.28	113.09	110.42	112.97	3170607
2023-10-05	112.73	113.34	111.78	113.15	2613326
2023-10-06	113.25	114.95	112.76	114.06	2044546
2023-10-09	112.64	114.83	112.64	114.36	2041070
2023-10-10	114.52	115.18	113.92	114.65	1673693
2023-10-11	114.87	115.48	112.68	113.55	2313948
2023-10-12	113.28	113.96	111.95	112.68	1740482
2023-10-13	112.47	113.35	111.87	112.48	2067872
2023-10-16	113.92	114.12	112.85	113.58	2247695
2023-10-17	113.06	115.38	112.81	114.99	3163992
2023-10-18	114.85	114.88	112.90	113.08	1990187
2023-10-19	112.90	113.83	111.58	111.97	2760859
2023-10-20	112.86	113.23	110.26	110.50	3295083
2023-10-23	109.90	110.98	109.12	109.61	4488292
2023-10-24	113.14	116.79	112.41	115.45	6064130
2023-10-25	114.85	117.14	113.92	114.12	5210790
2023-10-26	114.09	115.30	113.00	114.26	4179866
2023-10-27	114.14	114.90	112.17	112.46	2953092
2023-10-30	113.27	113.61	111.53	112.94	2655664
2023-10-31	113.64	114.92	113.11	113.75	2978876
2023-11-01	114.08	115.22	113.59	114.93	2387273
2023-11-02	115.88	117.87	114.32	117.81	2807481
2023-11-03	119.31	120.11	118.77	119.54	2724830
2023-11-06	119.42	119.98	118.78	119.64	1947439
2023-11-07	119.78	119.94	118.99	119.21	2340303
2023-11-08	119.23	120.72	118.66	120.13	2737203
2023-11-09	119.66	119.92	118.42	119.38	2697592
2023-11-10	119.95	121.84	119.51	121.51	2093765
2023-11-13	121.34	122.20	121.07	121.56	2403562
2023-11-14	122.41	123.12	122.00	122.16	2674103
2023-11-15	123.18	125.68	122.15	125.24	4259325
2023-11-16	126.64	127.94	124.12	124.83	4478332
2023-11-17	125.27	125.51	123.68	124.08	5007185
2023-11-20	123.98	124.44	121.87	124.08	3367107
2023-11-21	124.50	125.33	124.11	125.09	2795324
2023-11-22	125.53	125.89	125.05	125.45	1843262
2023-11-24	125.50	126.27	125.48	125.80	1111237
2023-11-27	125.42	126.63	125.42	126.53	2334825
2023-11-28	127.02	127.97	126.68	127.47	3003077
2023-11-29	127.97	129.76	127.80	129.36	3277455
2023-11-30	129.22	130.70	128.43	130.61	4734054
2023-12-01	129.97	131.25	129.64	130.61	2516384
2023-12-04	130.11	131.46	129.83	130.35	2466672
2023-12-05	130.76	130.99	129.60	130.45	2291860
2023-12-06	131.00	131.72	130.09	131.09	2613480
2023-12-07	131.50	131.55	130.27	131.42	2634404
2023-12-08	131.50	132.58	131.46	132.36	2364472
2023-12-11	133.00	134.66	132.45	133.92	3122231
2023-12-12	134.01	134.68	133.57	134.49	3076470
2023-12-13	134.15	135.36	133.39	135.22	3265767
2023-12-14	135.29	136.49	134.26	135.01	5353179
2023-12-15	133.65	134.33	132.35	133.01	7200131
2023-12-18	133.60	135.27	132.59	134.49	4164973
2023-12-19	134.08	134.77	133.56	134.18	4221796
2023-12-20	133.46	134.80	132.68	132.74	2780573
2023-12-21	133.14	134.11	132.75	133.21	2036598
2023-12-22	134.00	134.20	133.12	133.61	2360064
2023-12-26	133.43	133.58	132.36	132.59	2149521
2023-12-27	132.47	133.25	132.47	133.01	1762876
2023-12-28	132.65	133.84	132.65	133.38	1636069
2023-12-29	133.41	133.81	132.22	132.84	2021783
2024-01-02	132.33	133.67	131.94	133.08	3227824
2024-01-03	133.01	133.01	131.41	131.75	3710743
2024-01-04	132.16	133.28	131.95	133.00	2839159
2024-01-05	133.21	133.70	132.15	132.57	2564880
2024-01-08	134.30	135.27	133.67	135.23	2453496
2024-01-09	134.34	135.28	134.34	135.10	2322699
2024-01-10	136.00	136.48	134.94	135.40	2008954
2024-01-11	136.50	136.50	135.13	136.39	2105152
2024-01-12	136.99	137.15	136.25	136.92	1963174
2024-01-16	136.30	137.25	135.97	137.00	2702907
2024-01-17	137.00	137.99	136.48	137.44	3139533
2024-01-18	138.00	138.71	136.93	137.81	2882857
2024-01-19	138.21	139.35	137.65	139.02	3053996
2024-01-22	139.53	140.64	139.53	140.52	2082085
2024-01-23	140.78	141.01	140.21	140.60	2242499
2024-01-24	141.06	141.69	139.74	140.00	2455250
2024-01-25	140.89	141.09	139.79	140.66	2130788
2024-01-26	140.56	141.75	140.17	141.34	1972696
2024-01-29	140.69	143.12	140.68	142.91	2080233
2024-01-30	143.35	144.20	142.62	144.05	2301876
2024-01-31	144.41	144.82	141.85	141.87	3091883
2024-02-01	142.17	143.98	141.83	143.94	2337318
2024-02-02	144.27	145.87	143.49	144.90	2565294
2024-02-05	144.46	145.28	143.60	144.15	3297390
2024-02-06	141.62	141.89	137.13	141.09	5105375
2024-02-07	141.11	143.77	140.26	142.71	2906444
2024-02-08	142.25	143.67	142.14	143.55	2283661
2024-02-09	143.38	144.34	142.74	144.23	2095015
2024-02-12	144.31	144.86	143.70	144.23	1689617
2024-02-13	143.70	144.35	142.47	143.58	2116018
2024-02-14	144.16	145.21	142.98	144.98	2234226
2024-02-15	145.73	148.07	145.44	148.01	2216246
2024-02-16	148.32	148.65	147.31	148.04	2207483
2024-02-20	147.95	149.16	147.59	147.93	2542032
2024-02-21	147.63	147.88	146.34	147.64	2162549
2024-02-22	148.95	150.44	148.57	150.11	1868975
2024-02-23	150.19	151.56	149.60	150.76	2178724
2024-02-26	149.93	151.72	149.65	150.96	2487669
2024-02-27	150.44	151.08	149.67	150.65	1858949
2024-02-28	150.79	151.97	146.01	147.95	5774622
2024-02-29	148.59	149.97	147.47	149.27	4807471
2024-03-01	149.60	151.14	149.38	150.35	2169656
2024-03-04	150.13	150.89	149.11	149.99	2162686
2024-03-05	150.21	151.36	149.66	149.95	2255443
2024-03-06	150.51	151.50	149.92	150.64	1918085
2024-03-07	151.37	152.19	149.86	150.27	2106200
2024-03-08	150.21	151.80	149.95	151.24	1919126
2024-03-11	151.45	151.82	149.14	149.74	2879494
2024-03-12	150.08	151.26	149.78	150.65	1937668
2024-03-13	150.30	151.72	149.75	151.05	2784825
2024-03-14	151.66	151.97	149.26	149.94	2703398
2024-03-15	148.30	150.76	148.19	149.63	3408153
2024-03-18	150.07	152.42	150.07	152.15	2211136
2024-03-19	152.38	154.52	152.00	154.31	3068890
2024-03-20	154.00	155.62	153.43	155.49	2296227
2024-03-21	155.98	156.86	155.48	156.36	3021175
2024-03-22	156.50	157.33	155.96	156.29	2532995
2024-03-25	156.24	156.91	155.66	156.78	2272226
2024-03-26	157.26	158.78	157.10	158.67	3465147
2024-03-27	159.25	159.90	157.80	159.33	2382919
2024-03-28	159.67	159.99	158.88	159.82	2751422
2024-04-01	159.74	159.92	158.41	158.57	1865992
2024-04-02	158.57	159.75	157.53	158.27	1920350
2024-04-03	158.48	159.35	157.68	157.68	2067053
2024-04-04	158.60	159.13	154.77	154.91	2600090
2024-04-05	155.86	157.84	155.13	157.38	1691821
2024-04-08	157.34	158.27	156.72	157.85	1998603
2024-04-09	158.23	158.39	154.36	155.38	1889121
2024-04-10	153.71	155.13	153.51	153.78	1733804
2024-04-11	153.60	154.45	152.01	153.59	1763365
2024-04-12	152.44	153.35	150.66	151.20	2118392
2024-04-15	152.72	153.02	148.16	148.19	2275670
2024-04-16	148.61	149.16	146.06	146.40	3294098
2024-04-17	147.60	148.74	146.93	147.10	2949247
2024-04-18	146.50	147.88	146.31	146.91	1989629
2024-04-19	147.01	148.66	145.98	148.62	2515820
2024-04-22	149.28	149.77	148.00	148.80	2773124
2024-04-23	159.23	159.56	153.52	155.39	5334751
2024-04-24	155.44	155.88	151.90	152.25	2487304
2024-04-25	151.64	153.52	150.32	153.29	3049955
2024-04-26	153.10	156.92	152.72	155.89	3196489
2024-04-29	156.00	156.38	153.44	154.32	1940779
2024-04-30	153.36	153.95	152.18	152.67	2730169
2024-05-01	152.10	152.66	148.76	148.86	3248496
2024-05-02	149.85	149.85	148.43	149.17	2572284
2024-05-03	149.01	149.51	147.73	149.22	2942846
2024-05-06	149.60	150.66	149.35	150.59	2132449
2024-05-07	150.71	153.14	150.61	153.04	1964416
2024-05-08	152.90	153.61	152.03	153.29	2221493
2024-05-09	153.19	154.78	153.14	154.67	2408084
2024-05-10	155.38	155.53	154.20	154.22	2055296
2024-05-13	154.85	155.23	152.40	153.22	2067398
2024-05-14	153.48	154.25	152.60	153.68	1993235
2024-05-15	153.73	155.66	153.73	155.01	1692587
2024-05-16	155.00	155.75	152.71	152.84	2914356
2024-05-17	153.50	153.50	151.93	152.71	3093991
2024-05-20	152.72	153.05	150.76	151.34	1777059
2024-05-21	151.08	153.26	150.27	152.77	2101294
2024-05-22	152.88	153.21	151.87	152.57	1446001
2024-05-23	152.83	152.92	149.90	150.20	1612903
2024-05-24	150.89	151.26	149.83	150.34	1579942
2024-05-28	149.77	150.77	147.57	148.42	2217594
2024-05-29	147.11	148.30	146.71	147.82	2252707
2024-05-30	147.98	148.68	146.80	147.88	1821117
2024-05-31	147.80	149.86	146.79	149.76	3582696
2024-06-03	149.48	150.05	146.76	148.47	2571904
2024-06-04	147.66	148.80	147.52	147.99	2111813
2024-06-05	148.74	150.03	147.84	149.31	1947485
2024-06-06	149.36	151.36	148.88	150.56	1771274
2024-06-07	150.79	152.18	150.42	151.42	1835543
2024-06-10	150.34	150.40	148.10	149.60	2375089
2024-06-11	149.08	149.15	147.38	148.00	2556687
2024-06-12	150.62	150.68	147.68	148.02	2420223
2024-06-13	147.66	148.31	146.25	148.26	2025908
2024-06-14	147.45	149.25	146.97	148.94	2374240
2024-06-17	148.27	150.08	147.46	149.73	2140671
2024-06-18	150.46	150.58	148.18	149.49	2461400
2024-06-20	148.99	150.56	148.42	149.94	2653378
2024-06-21	150.41	151.12	148.68	149.79	6996585
2024-06-24	149.70	151.82	149.10	150.27	2073276
2024-06-25	150.40	150.69	148.54	148.88	2333488
2024-06-26	147.74	150.05	147.74	149.75	2662005
2024-06-27	150.02	150.23	148.36	149.08	2330563
2024-06-28	149.64	149.64	147.94	149.04	3926039
2024-07-01	149.55	150.07	147.05	147.14	1572842
2024-07-02	146.77	149.46	146.77	149.39	1480427
2024-07-03	149.42	149.97	148.16	148.79	1142575
2024-07-05	149.08	150.57	148.13	150.51	1684544
2024-07-08	150.00	151.28	149.71	150.98	2461056
2024-07-09	150.96	151.97	150.18	151.09	1917940
2024-07-10	150.86	150.94	146.46	148.89	2570974
2024-07-11	149.24	151.46	148.58	151.25	2087333
2024-07-12	151.88	154.44	151.59	153.20	2657550
2024-07-15	154.19	155.76	153.77	155.39	1915148
2024-07-16	155.81	157.44	155.30	157.14	2261714
2024-07-17	157.06	158.62	157.04	157.96	3100550
2024-07-18	157.74	159.95	157.05	157.69	2965639
2024-07-19	158.39	158.81	155.55	156.04	2631527
2024-07-22	157.04	158.76	156.35	158.63	1916003
2024-07-23	158.13	159.21	157.12	157.22	3494202
2024-07-24	160.00	161.73	158.76	161.16	5170577
2024-07-25	161.60	162.47	155.96	156.01	5358448
2024-07-26	156.99	160.16	156.89	159.94	3345301
2024-07-29	160.50	163.91	160.21	162.71	2350399
2024-07-30	163.74	164.47	162.51	163.11	1660326
2024-07-31	163.58	164.54	162.98	163.57	2077132
2024-08-01	164.17	165.56	161.11	161.39	3070649
2024-08-02	160.07	161.01	157.50	158.92	3082216
2024-08-05	157.46	159.67	154.17	154.77	3614783
2024-08-06	155.49	159.39	154.64	157.34	2760928
2024-08-07	159.01	160.84	155.96	156.22	2318138
2024-08-08	156.89	160.44	156.41	160.15	1787075
2024-08-09	159.95	161.77	159.34	161.59	1576019
2024-08-12	162.00	162.92	160.49	161.10	2529895
2024-08-13	161.25	162.58	160.85	162.46	2203938
2024-08-14	162.25	164.35	162.02	164.03	1447598
2024-08-15	165.00	165.98	164.16	165.72	1902782
2024-08-16	165.47	167.43	165.05	167.32	3799303
2024-08-19	167.63	168.41	167.13	167.91	1369991
2024-08-20	169.75	169.77	167.03	168.04	1789864
2024-08-21	167.41	168.41	166.70	168.33	1819843
2024-08-22	168.38	169.21	168.06	168.79	1934070
2024-08-23	169.36	169.97	168.44	169.81	2428348
2024-08-26	170.05	171.12	169.57	169.85	1518941
2024-08-27	169.83	170.66	169.00	170.17	2005037
2024-08-28	170.40	172.60	169.88	171.83	1994294
2024-08-29	172.44	173.49	171.71	172.95	1999767
2024-08-30	173.31	174.81	172.79	174.60	2373597
2024-09-03	174.43	175.47	173.11	173.91	1972098
2024-09-04	174.13	174.59	172.70	173.62	2098072
2024-09-05	173.98	174.03	171.23	172.51	1893163
2024-09-06	172.51	173.51	169.86	170.02	2443937
2024-09-09	171.27	173.02	170.67	172.44	2245579
2024-09-10	172.85	173.45	170.81	172.40	1597478
2024-09-11	171.48	171.67	167.66	171.02	2275414
2024-09-12	171.50	173.88	171.35	173.63	2127570
2024-09-13	174.00	175.48	173.85	174.89	1844275
2024-09-16	175.56	176.48	174.60	175.35	1584353
2024-09-17	175.47	176.34	174.43	175.30	1568485
2024-09-18	175.61	176.76	174.61	175.23	1774860
2024-09-19	176.88	178.89	175.71	178.78	3140788
2024-09-20	178.18	178.25	176.17	177.61	6022201
2024-09-23	179.00	179.53	177.65	179.31	1822152
2024-09-24	178.23	178.95	176.01	177.35	2329319
2024-09-25	177.51	178.41	174.21	176.80	2311488
2024-09-26	177.15	177.79	175.98	177.40	2584968
2024-09-27	177.40	179.39	176.91	178.38	2950197
2024-09-30	178.08	179.95	177.52	179.65	2140842
2024-10-01	180.24	181.88	179.00	181.31	2140313
2024-10-02	181.63	182.56	180.61	182.45	2296505
2024-10-03	182.31	183.56	181.87	183.36	1974264
2024-10-04	184.47	185.51	182.87	185.42	1859528
2024-10-07	185.42	186.26	183.94	184.98	2579636
2024-10-08	186.64	188.85	185.72	187.94	2393774
2024-10-09	188.18	188.42	187.15	187.74	2426259
2024-10-10	187.67	188.52	187.13	187.99	1853581
2024-10-11	188.85	191.23	188.43	190.35	1970527
2024-10-14	191.22	193.39	190.60	193.23	2200833
2024-10-15	194.23	195.83	193.29	194.02	3223554
2024-10-16	193.96	197.89	193.02	197.70	2611713
2024-10-17	198.47	198.86	195.52	195.74	3687248
2024-10-18	197.12	198.32	195.53	197.29	3463499
2024-10-21	196.88	197.67	195.65	197.17	3011993
2024-10-22	191.93	199.87	188.94	199.67	4479198
2024-10-23	199.75	203.00	199.58	202.36	3577311
2024-10-24	202.52	204.50	202.01	203.29	2032829
2024-10-25	203.43	203.70	199.23	199.52	2436675
2024-10-28	200.44	201.72	200.01	201.42	1993592
2024-10-29	201.51	202.66	200.64	200.91	1915449
2024-10-30	201.22	202.37	199.04	199.81	2719246
2024-10-31	199.83	201.62	197.89	197.90	2261322
2024-11-01	198.28	202.88	197.94	202.05	4239704
2024-11-04	202.45	202.96	200.30	200.82	2026683
2024-11-05	200.29	203.32	198.35	203.02	2718972
2024-11-06	210.31	211.98	204.88	211.20	3808883
2024-11-07	210.35	210.94	207.80	208.87	2084922
2024-11-08	210.38	212.84	209.18	210.70	1761528
2024-11-11	212.56	215.45	212.56	214.86	2353368
2024-11-12	214.47	215.25	213.50	214.06	1805977
2024-11-13	213.97	215.50	213.13	213.18	2096815
2024-11-14	213.10	214.45	210.11	210.85	2283631
2024-11-15	210.47	211.24	208.89	210.92	2279330
2024-11-18	211.01	213.28	210.57	212.74	1748885
2024-11-19	212.04	216.93	211.65	215.12	2609779
2024-11-20	217.22	218.18	215.06	217.94	2828196
2024-11-21	218.33	219.11	217.21	217.41	2832341
2024-11-22	217.15	222.05	217.15	221.56	2876564
2024-11-25	221.15	223.22	219.78	221.76	4340847
2024-11-26	222.00	223.23	221.01	222.45	1868509
2024-11-27	219.88	222.26	219.37	220.59	2234422
2024-11-29	221.10	222.35	220.70	220.96	1543376
2024-12-02	222.00	222.19	217.74	218.51	2512740
2024-12-03	219.36	220.13	214.91	215.38	3949064
2024-12-04	215.28	216.38	213.24	215.85	3801879
2024-12-05	203.00	208.00	200.71	204.00	7613815
2024-12-06	205.29	207.56	204.69	207.28	3642676
2024-12-09	207.06	207.57	202.72	202.89	3985435
2024-12-10	203.28	203.28	200.52	201.54	3582157
2024-12-11	202.50	205.04	201.65	203.96	2720419
2024-12-12	204.36	205.22	203.18	204.85	2316508
2024-12-13	206.17	206.85	203.86	204.66	2536167
2024-12-16	205.70	206.25	202.93	203.38	3181522
2024-12-17	202.70	204.71	201.95	204.15	3547123
2024-12-18	205.16	208.28	201.61	201.76	3396511
2024-12-19	203.51	205.64	201.99	202.26	3310458
2024-12-20	201.52	206.68	201.45	206.05	6792078
2024-12-23	204.64	206.85	203.58	206.71	1586464
2024-12-24	206.28	209.45	206.28	209.45	795811
2024-12-26	208.38	210.43	208.38	210.29	1202715
2024-12-27	208.68	209.36	206.20	207.95	1426751
2024-12-30	206.17	207.41	204.15	206.27	1912851
2024-12-31	206.77	207.26	204.80	205.42	1416897
2025-01-02	207.00	207.85	204.51	205.98	2002709
2025-01-03	207.48	208.75	205.59	208.57	1579964
2025-01-06	208.57	208.99	205.40	205.63	1823730
2025-01-07	206.26	207.33	203.46	203.82	2711253
2025-01-08	204.03	205.74	203.73	205.23	2490879
2025-01-10	203.84	204.26	199.58	200.51	3114414
2025-01-13	199.58	201.71	199.52	201.53	1918078
2025-01-14	204.05	205.41	203.15	204.47	2680344
2025-01-15	206.76	207.01	203.33	204.25	3322798
2025-01-16	204.72	207.28	204.30	206.26	2530955
2025-01-17	207.80	209.31	206.01	208.58	2598084
2025-01-21	210.00	210.78	208.67	208.98	2014268
2025-01-22	208.98	209.86	207.62	209.45	1805516
2025-01-23	207.36	208.99	204.72	206.49	3297984
2025-01-24	206.90	209.43	206.51	208.84	1979595
2025-01-27	207.61	213.23	207.48	213.13	2836423
2025-01-28	212.73	213.89	210.83	211.72	2419752
2025-01-29	211.82	220.26	211.37	212.51	4113489
2025-01-30	214.04	218.03	214.02	215.91	2501864
2025-01-31	215.81	217.52	215.40	216.04	2180530
2025-02-03	214.41	217.47	212.27	216.62	2025485
2025-02-04	218.53	219.97	213.11	214.22	3169187
2025-02-05	224.41	231.61	221.70	229.53	5443554
2025-02-06	229.50	232.25	228.27	231.24	2734134
2025-02-07	231.54	233.26	229.79	230.06	2737067
2025-02-10	229.68	231.50	229.03	230.65	2907626
2025-02-11	229.65	230.59	228.37	229.89	2787979
2025-02-12	228.65	229.64	226.35	227.73	2721571
2025-02-13	228.93	230.75	227.29	229.87	2189051
2025-02-14	230.95	232.65	230.00	230.60	2111032
2025-02-18	231.47	236.93	230.94	236.28	5087073
2025-02-19	236.00	237.13	234.36	236.34	2849918
2025-02-20	237.02	238.00	234.02	234.43	3688314
2025-02-21	234.21	235.24	231.24	232.34	4404370
2025-02-24	230.70	233.33	225.89	232.09	3779632
2025-02-25	230.00	233.00	229.06	232.38	4307612
2025-02-26	231.90	234.95	229.43	229.71	4558374
2025-02-27	231.15	234.94	230.00	231.58	2938126
2025-02-28	232.50	235.86	231.37	235.69	3161640
2025-03-03	235.47	238.59	234.80	237.79	4041349
2025-03-04	235.69	235.70	222.95	223.92	4323495
2025-03-05	224.15	226.81	222.96	225.96	2415752
2025-03-06	223.00	224.33	218.01	219.95	3058522
2025-03-07	219.68	220.84	212.85	218.04	4456927
2025-03-10	214.37	216.99	211.87	214.62	5614430
2025-03-11	215.29	216.37	212.79	213.41	4734638
2025-03-12	216.68	216.68	209.59	211.33	3744972
2025-03-13	211.31	213.63	208.39	209.45	2659435
2025-03-14	210.35	214.99	207.54	214.61	3190486
2025-03-17	213.52	218.85	213.27	218.16	2063864
2025-03-18	217.15	218.45	215.80	216.94	2402150
2025-03-19	216.91	221.74	216.57	220.35	3475373
2025-03-20	218.67	222.68	218.56	221.79	2298889
2025-03-21	220.32	221.62	217.35	218.09	3538035
2025-03-24	220.92	223.30	219.94	221.79	1685773
2025-03-25	222.39	223.36	221.07	222.62	1935421
2025-03-26	223.40	224.21	220.81	221.69	1690163
2025-03-27	220.93	222.24	218.70	219.18	3964725
2025-03-28	218.84	220.38	214.93	216.13	2499797
2025-03-31	215.70	221.83	214.28	220.83	4243971
2025-04-01	220.37	222.30	217.13	222.01	3372249
2025-04-02	221.91	227.00	221.40	226.15	4440319
2025-04-03	218.17	222.62	216.64	216.90	3705029
2025-04-04	209.40	211.28	198.51	198.60	4944164
2025-04-07	192.20	202.85	186.67	198.44	5346057
2025-04-08	206.57	208.20	191.44	195.59	4478925
2025-04-09	192.17	211.63	191.12	210.38	5111881
2025-04-10	207.34	208.36	198.44	204.38	3427401
2025-04-11	203.26	209.87	200.81	208.14	2784696
2025-04-14	212.00	213.65	209.93	212.24	2421059
2025-04-15	213.55	215.15	211.40	212.83	2120721
2025-04-16	212.63	214.32	208.70	210.11	2351032
2025-04-17	209.75	212.58	204.55	208.66	3571294
2025-04-21	208.64	209.74	204.34	207.46	2843419
2025-04-22	210.00	214.80	208.50	214.29	2618694
2025-04-23	219.50	221.50	216.25	217.10	3563665
2025-04-24	193.04	198.68	176.24	176.90	17074759
2025-04-25	181.15	182.07	177.33	177.53	7894688
2025-04-28	179.00	183.44	176.50	178.03	4925051
2025-04-29	177.64	185.70	177.64	185.29	5115096
2025-04-30	182.78	185.28	180.00	184.57	3471933
2025-05-01	183.88	185.04	182.29	183.02	2955039
2025-05-02	185.11	187.04	182.91	184.37	3723874
2025-05-05	183.89	186.74	181.75	185.50	2376396
2025-05-06	183.16	186.83	183.16	184.95	2519840
2025-05-07	185.34	186.39	181.97	182.19	3483161
2025-05-08	183.92	184.88	180.89	181.39	6664849
2025-05-09	181.34	184.55	180.88	184.07	3881976
2025-05-12	187.23	187.55	184.92	186.82	3096580
2025-05-13	188.10	191.91	187.90	191.00	4664579
2025-05-14	190.55	191.28	187.34	189.86	3791396
2025-05-15	189.32	190.86	157.35	159.13	23336305
2025-05-16	159.50	167.99	159.50	166.66	11453581
2025-05-19	166.05	169.32	165.75	169.14	5835088
2025-05-20	169.00	169.73	165.54	165.87	5133793
2025-05-21	166.93	167.70	162.16	162.22	6022793
2025-05-22	162.17	163.00	160.90	161.34	5427826
2025-05-23	159.68	160.95	158.56	159.34	8355739
2025-05-27	161.30	161.75	159.37	160.14	8278020
2025-05-28	160.20	160.78	156.30	160.74	6227840
2025-05-29	160.77	161.54	158.51	159.62	8233908
2025-05-30	159.71	162.83	159.00	162.79	11958332
2025-06-02	161.76	162.34	159.88	162.00	6515145
2025-06-03	161.02	162.21	157.57	162.11	7628725
2025-06-04	162.20	164.69	161.95	164.16	4522050
2025-06-05	164.29	165.72	163.66	165.38	4120257
2025-06-06	166.85	167.89	165.40	166.71	4271550
2025-06-09	167.39	169.66	166.57	166.94	4373335
2025-06-10	166.52	169.56	166.32	168.81	3872109
2025-06-11	168.22	168.84	166.33	168.07	3347782
2025-06-12	167.72	168.25	166.49	168.02	2352003
2025-06-13	164.65	166.00	162.38	163.02	3499785
2025-06-16	163.97	165.77	163.38	164.89	3074274
2025-06-17	164.17	165.34	163.27	163.44	2957935
2025-06-18	163.65	164.20	159.76	161.36	5641033
2025-06-20	162.33	164.58	161.78	163.38	8513772
2025-06-23	169.04	170.74	166.50	170.54	7169784
2025-06-24	177.00	177.36	171.68	172.66	6884865
2025-06-25	174.75	174.75	170.20	170.36	4125585
2025-06-26	170.37	171.56	169.35	171.36	3052892
2025-06-27	171.54	173.50	170.68	172.33	3934972

Explore More About FI

Coins representing dividend payouts and trends

FI Dividend History

Discover Fiserv 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

FI Stock Split History

Discover Fiserv 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

FI Historical Prices

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

Web Analytics