GEN Historical Prices

Summary

Key Stock Metrics

22.74

(April 7, 2025)

52-Week Low

31.72

(December 4, 2024)

52-Week High

34.20

(September 20, 2017)

All-Time High

29.33

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-17	2.11	2.28	2.11	2.28	9084000
1993-09-20	2.28	2.31	2.23	2.27	6536000
1993-09-21	2.25	2.28	2.19	2.23	3379200
1993-09-22	2.22	2.39	2.22	2.39	9892800
1993-09-23	2.38	2.45	2.33	2.44	9581600
1993-09-24	2.44	2.55	2.42	2.48	13094400
1993-09-27	2.52	2.56	2.44	2.50	8183200
1993-09-28	2.48	2.50	2.42	2.42	3745600
1993-09-29	2.42	2.52	2.41	2.50	5720000
1993-09-30	2.48	2.50	2.42	2.42	2320800
1993-10-01	2.42	2.47	2.39	2.41	1952000
1993-10-04	2.39	2.45	2.33	2.42	2405600
1993-10-05	2.42	2.52	2.42	2.45	5063200
1993-10-06	2.47	2.55	2.44	2.52	4524800
1993-10-07	2.52	2.55	2.44	2.48	3728000
1993-10-08	2.52	2.53	2.44	2.44	1148800
1993-10-11	2.44	2.47	2.39	2.39	588000
1993-10-12	2.39	2.42	2.36	2.39	1461600
1993-10-13	2.39	2.55	2.39	2.50	3012800
1993-10-14	2.52	2.52	2.47	2.50	2077600
1993-10-15	2.48	2.53	2.48	2.50	1364800
1993-10-18	2.50	2.53	2.48	2.50	1630400
1993-10-19	2.48	2.50	2.38	2.38	1007200
1993-10-20	2.38	2.39	2.23	2.23	2263200
1993-10-21	2.23	2.30	2.17	2.28	2384800
1993-10-22	2.30	2.39	2.28	2.36	3356800
1993-10-25	2.36	2.36	2.22	2.28	2127200
1993-10-26	2.31	2.31	2.16	2.25	3876800
1993-10-27	2.22	2.38	2.22	2.33	2858400
1993-10-28	2.34	2.39	2.34	2.39	1902400
1993-10-29	2.36	2.55	2.36	2.53	5643200
1993-11-01	2.52	2.52	2.45	2.50	2025600
1993-11-02	2.50	2.53	2.44	2.44	2584800
1993-11-03	2.44	2.44	2.25	2.28	1933600
1993-11-04	2.28	2.30	2.20	2.22	2092000
1993-11-05	2.22	2.27	2.17	2.27	1263200
1993-11-08	2.27	2.34	2.27	2.31	654400
1993-11-09	2.34	2.38	2.30	2.33	1129600
1993-11-10	2.33	2.36	2.30	2.33	502400
1993-11-11	2.33	2.38	2.33	2.34	747200
1993-11-12	2.39	2.42	2.34	2.34	1313600
1993-11-15	2.34	2.36	2.31	2.31	703200
1993-11-16	2.33	2.36	2.31	2.33	972000
1993-11-17	2.33	2.39	2.30	2.31	1608000
1993-11-18	2.30	2.31	2.19	2.22	1561600
1993-11-19	2.19	2.20	2.17	2.17	297600
1993-11-22	2.19	2.19	2.09	2.14	1305600
1993-11-23	2.16	2.17	2.09	2.11	877600
1993-11-24	2.11	2.11	2.03	2.06	2453600
1993-11-26	2.09	2.09	2.05	2.06	244000
1993-11-29	2.06	2.08	2.05	2.06	788000
1993-11-30	2.06	2.08	2.03	2.06	475200
1993-12-01	2.06	2.23	2.03	2.17	2160800
1993-12-02	2.22	2.25	2.17	2.20	1192800
1993-12-03	2.20	2.25	2.20	2.20	760000
1993-12-06	2.22	2.22	2.17	2.22	789600
1993-12-07	2.22	2.22	2.13	2.13	739200
1993-12-08	2.11	2.11	2.00	2.03	2434400
1993-12-09	2.02	2.02	1.95	2.00	2234400
1993-12-10	1.97	2.00	1.97	1.98	1224800
1993-12-13	1.97	2.00	1.97	1.98	966400
1993-12-14	1.97	2.03	1.97	2.03	1513600
1993-12-15	2.03	2.03	2.00	2.03	720800
1993-12-16	2.00	2.03	1.95	1.98	964000
1993-12-17	2.00	2.00	1.95	1.95	760000
1993-12-20	1.95	2.00	1.95	1.95	420000
1993-12-21	1.95	1.98	1.91	1.94	1898400
1993-12-22	1.94	2.02	1.91	1.98	1510400
1993-12-23	1.98	2.16	1.98	2.11	1850400
1993-12-27	2.17	2.25	2.16	2.20	2504800
1993-12-28	2.19	2.22	2.14	2.17	2017600
1993-12-29	2.14	2.22	2.08	2.22	2444800
1993-12-30	2.22	2.30	2.22	2.30	2432800
1993-12-31	2.25	2.28	2.25	2.28	430400
1994-01-03	2.25	2.27	2.17	2.22	4170400
1994-01-04	2.25	2.25	2.13	2.13	3139200
1994-01-05	2.09	2.11	1.84	1.92	16416800
1994-01-06	1.95	1.97	1.88	1.94	12419200
1994-01-07	1.95	2.00	1.94	1.98	6842400
1994-01-10	1.97	1.98	1.94	1.97	2536000
1994-01-11	1.97	1.97	1.86	1.88	1863200
1994-01-12	1.88	1.88	1.81	1.83	2776000
1994-01-13	1.83	1.91	1.83	1.89	2222400
1994-01-14	1.91	2.02	1.88	1.98	2876800
1994-01-17	2.00	2.03	1.98	2.02	3197600
1994-01-18	2.02	2.13	2.00	2.09	4125600
1994-01-19	2.09	2.16	2.06	2.14	3360000
1994-01-20	2.16	2.19	1.97	2.00	6317600
1994-01-21	2.02	2.02	1.91	1.91	4565600
1994-01-24	1.89	1.98	1.89	1.94	3964000
1994-01-25	1.92	1.95	1.89	1.92	2644000
1994-01-26	1.92	1.94	1.89	1.92	2081600
1994-01-27	1.92	1.92	1.78	1.83	4014400
1994-01-28	1.83	1.83	1.78	1.81	3896000
1994-01-31	1.80	1.83	1.77	1.78	2652000
1994-02-01	1.77	1.78	1.67	1.69	9873600
1994-02-02	1.70	1.97	1.69	1.92	18767200
1994-02-03	1.86	2.00	1.81	1.95	6440000
1994-02-04	1.95	2.00	1.86	1.88	7588800
1994-02-07	1.81	1.97	1.81	1.95	6175200
1994-02-08	1.92	1.97	1.92	1.95	1036800
1994-02-09	1.94	1.95	1.89	1.94	1462400
1994-02-10	1.91	1.91	1.84	1.86	1360800
1994-02-11	1.84	1.86	1.83	1.84	850400
1994-02-14	1.86	1.86	1.78	1.83	1404800
1994-02-15	1.83	1.83	1.77	1.81	1413600
1994-02-16	1.81	1.86	1.75	1.77	4285600
1994-02-17	1.78	1.81	1.75	1.78	4528000
1994-02-18	1.75	1.78	1.73	1.75	1751200
1994-02-22	1.73	1.77	1.73	1.75	2004800
1994-02-23	1.73	1.77	1.73	1.75	725600
1994-02-24	1.75	1.75	1.72	1.72	1666400
1994-02-25	1.72	1.75	1.69	1.69	1389600
1994-02-28	1.69	1.75	1.67	1.73	2346400
1994-03-01	1.84	1.88	1.78	1.86	5256800
1994-03-02	1.81	1.88	1.80	1.86	5904000
1994-03-03	1.88	1.88	1.80	1.83	2187200
1994-03-04	1.83	1.88	1.80	1.88	3348800
1994-03-07	1.91	1.98	1.88	1.97	4676000
1994-03-08	1.97	1.97	1.88	1.89	1200800
1994-03-09	1.91	1.98	1.89	1.98	2012000
1994-03-10	1.98	1.98	1.91	1.94	1577600
1994-03-11	1.94	1.95	1.89	1.92	681600
1994-03-14	1.92	1.98	1.92	1.97	572000
1994-03-15	1.98	2.05	1.95	2.02	5081600
1994-03-16	2.03	2.08	2.03	2.06	5580000
1994-03-17	2.05	2.08	1.98	2.08	4712800
1994-03-18	2.08	2.08	2.02	2.03	1399200
1994-03-21	2.03	2.19	1.97	2.16	5550400
1994-03-22	2.19	2.22	2.13	2.17	12177600
1994-03-23	2.20	2.30	2.20	2.30	16075200
1994-03-24	2.27	2.30	2.17	2.25	4799200
1994-03-25	2.23	2.25	2.17	2.17	1993600
1994-03-28	2.17	2.20	2.09	2.09	3594400
1994-03-29	2.11	2.11	1.95	1.95	4323200
1994-03-30	1.94	1.98	1.91	1.95	3505600
1994-03-31	1.97	1.97	1.91	1.95	1586400
1994-04-04	1.89	2.05	1.86	2.00	3666400
1994-04-05	2.06	2.11	2.02	2.11	1919200
1994-04-06	2.11	2.11	2.03	2.05	724800
1994-04-07	2.08	2.08	2.05	2.08	1099200
1994-04-08	2.06	2.08	2.00	2.03	1045600
1994-04-11	1.98	2.02	1.95	2.00	1669600
1994-04-12	2.00	2.01	1.91	1.92	2658400
1994-04-13	1.91	1.95	1.84	1.89	2376800
1994-04-14	1.86	2.02	1.86	1.95	2523200
1994-04-15	1.97	2.02	1.94	1.94	1986400
1994-04-18	1.95	1.98	1.89	1.94	1856800
1994-04-19	1.91	1.94	1.83	1.84	1875200
1994-04-20	1.86	1.94	1.83	1.91	1643200
1994-04-21	1.91	1.94	1.81	1.84	3055200
1994-04-22	1.86	1.88	1.81	1.84	843200
1994-04-25	1.84	1.98	1.84	1.97	1911200
1994-04-26	1.98	2.02	1.95	1.97	1278400
1994-04-28	1.97	2.09	1.92	2.08	1872000
1994-04-29	2.09	2.09	1.94	1.98	2888000
1994-05-02	1.97	1.98	1.94	1.98	405600
1994-05-03	1.98	1.98	1.89	1.91	570400
1994-05-04	1.94	1.94	1.86	1.92	1582400
1994-05-05	1.92	2.03	1.92	1.97	1895200
1994-05-06	1.92	1.94	1.88	1.94	1364000
1994-05-09	1.91	1.98	1.91	1.91	737600
1994-05-10	1.92	1.94	1.83	1.83	1266400
1994-05-11	1.84	1.84	1.64	1.67	6958400
1994-05-12	1.67	1.75	1.67	1.72	3973600
1994-05-13	1.72	1.77	1.63	1.64	2379200
1994-05-16	1.63	1.69	1.63	1.69	930400
1994-05-17	1.64	1.70	1.64	1.70	3031200
1994-05-18	1.73	1.83	1.73	1.80	2188000
1994-05-19	1.78	1.84	1.78	1.81	305600
1994-05-20	1.83	1.83	1.81	1.83	395200
1994-05-23	1.80	1.80	1.73	1.73	1125600
1994-05-24	1.73	1.77	1.70	1.75	4074400
1994-05-25	1.73	1.77	1.70	1.72	937600
1994-05-26	1.72	1.77	1.72	1.75	738400
1994-05-27	1.72	1.75	1.67	1.72	1020000
1994-05-31	1.72	1.73	1.66	1.70	878400
1994-06-01	1.70	1.80	1.64	1.78	1991200
1994-06-02	1.83	1.86	1.72	1.73	2130400
1994-06-03	1.75	1.78	1.72	1.77	1888800
1994-06-06	1.81	1.81	1.73	1.75	1893600
1994-06-07	1.77	1.77	1.70	1.72	1610400
1994-06-08	1.70	1.73	1.67	1.70	1836000
1994-06-09	1.70	1.70	1.59	1.60	1774400
1994-06-10	1.63	1.63	1.59	1.59	433600
1994-06-13	1.59	1.61	1.56	1.59	2351200
1994-06-14	1.61	1.61	1.58	1.59	759200
1994-06-15	1.61	1.61	1.58	1.58	372800
1994-06-16	1.58	1.59	1.53	1.53	2610400
1994-06-17	1.56	1.58	1.44	1.48	3755200
1994-06-20	1.47	1.48	1.39	1.41	2920800
1994-06-21	1.39	1.42	1.33	1.36	2251200
1994-06-22	1.38	1.48	1.36	1.47	6552800
1994-06-23	1.48	1.48	1.23	1.26	6356000
1994-06-24	1.23	1.33	1.23	1.31	3265600
1994-06-27	1.33	1.36	1.30	1.34	2234400
1994-06-28	1.36	1.41	1.28	1.31	2304000
1994-06-29	1.33	1.34	1.30	1.31	3159200
1994-06-30	1.36	1.41	1.31	1.34	5447200
1994-07-01	1.34	1.34	1.31	1.31	2200800
1994-07-05	1.32	1.34	1.31	1.34	1120800
1994-07-06	1.31	1.39	1.31	1.38	1566400
1994-07-07	1.45	1.53	1.41	1.53	10907200
1994-07-08	1.52	1.61	1.48	1.55	4252800
1994-07-11	1.53	1.56	1.50	1.52	1992800
1994-07-12	1.52	1.56	1.52	1.55	1136000
1994-07-13	1.55	1.59	1.55	1.59	3170400
1994-07-14	1.61	1.64	1.58	1.59	2824800
1994-07-15	1.58	1.61	1.55	1.58	2021600
1994-07-18	1.56	1.56	1.53	1.55	1254400
1994-07-19	1.53	1.59	1.53	1.55	2177600
1994-07-20	1.55	1.56	1.47	1.50	1843200
1994-07-21	1.53	1.58	1.53	1.56	7604800
1994-07-22	1.53	1.56	1.53	1.53	6589600
1994-07-25	1.53	1.56	1.53	1.53	1918400
1994-07-26	1.53	1.55	1.51	1.52	1597600
1994-07-27	1.50	1.53	1.48	1.48	727200
1994-07-28	1.47	1.50	1.39	1.39	1996800
1994-07-29	1.42	1.45	1.39	1.44	5443200
1994-08-01	1.47	1.56	1.44	1.52	2322400
1994-08-02	1.55	1.59	1.53	1.55	5516000
1994-08-03	1.55	1.55	1.48	1.50	2252800
1994-08-04	1.45	1.45	1.39	1.42	4768800
1994-08-05	1.42	1.47	1.42	1.47	880000
1994-08-08	1.44	1.47	1.44	1.45	304800
1994-08-09	1.45	1.47	1.42	1.45	2283200
1994-08-10	1.42	1.61	1.42	1.59	12036800
1994-08-11	1.59	1.66	1.58	1.63	7469600
1994-08-12	1.64	1.66	1.61	1.63	3432800
1994-08-15	1.64	1.64	1.58	1.58	1086400
1994-08-16	1.61	1.61	1.55	1.59	1262400
1994-08-17	1.59	1.63	1.58	1.63	2937600
1994-08-18	1.63	1.64	1.58	1.59	1256000
1994-08-19	1.63	1.63	1.58	1.63	1401600
1994-08-22	1.59	1.64	1.58	1.61	2298400
1994-08-23	1.63	1.73	1.63	1.70	7573600
1994-08-24	1.70	1.80	1.67	1.78	3806400
1994-08-25	1.75	1.78	1.73	1.73	1800000
1994-08-26	1.77	1.78	1.73	1.75	2062400
1994-08-29	1.72	1.77	1.72	1.75	1448800
1994-08-30	1.72	1.75	1.72	1.73	416800
1994-08-31	1.75	1.75	1.70	1.73	1412000
1994-09-01	1.69	1.70	1.63	1.63	2489600
1994-09-02	1.65	1.66	1.64	1.65	2095200
1994-09-06	1.66	1.66	1.45	1.61	5966400
1994-09-07	1.63	1.69	1.59	1.69	1985600
1994-09-08	1.67	1.72	1.67	1.69	562400
1994-09-09	1.64	1.69	1.60	1.64	2558400
1994-09-12	1.63	1.67	1.63	1.67	731200
1994-09-13	1.67	1.73	1.66	1.69	2586400
1994-09-14	1.70	1.75	1.70	1.70	1743200
1994-09-15	1.72	1.95	1.70	1.95	8467200
1994-09-16	1.94	2.00	1.89	1.98	15072800
1994-09-19	1.97	2.02	1.95	2.02	3162400
1994-09-20	1.98	2.00	1.91	1.91	4367200
1994-09-21	1.91	1.93	1.84	1.86	2756000
1994-09-22	1.86	1.88	1.83	1.84	1915200
1994-09-23	1.83	1.95	1.83	1.92	2568800
1994-09-26	1.92	1.95	1.89	1.92	2592800
1994-09-27	1.89	1.94	1.89	1.91	967200
1994-09-28	1.91	1.93	1.88	1.89	832000
1994-09-29	1.89	1.89	1.86	1.88	845600
1994-09-30	1.88	1.91	1.84	1.87	1844000
1994-10-03	1.84	1.92	1.83	1.92	2585600
1994-10-04	1.89	1.95	1.89	1.92	5619200
1994-10-05	1.89	1.89	1.84	1.86	3361600
1994-10-06	1.88	1.91	1.88	1.88	1267200
1994-10-07	1.89	1.95	1.89	1.92	2185600
1994-10-10	1.94	1.97	1.92	1.94	2583200
1994-10-11	1.95	1.97	1.95	1.95	3431200
1994-10-12	1.95	1.97	1.91	1.94	7336000
1994-10-13	1.92	2.00	1.92	1.97	4501600
1994-10-14	1.95	1.97	1.92	1.95	2226400
1994-10-17	1.95	1.95	1.92	1.92	1971200
1994-10-18	1.92	1.98	1.92	1.92	1489600
1994-10-19	1.94	1.97	1.92	1.96	2073600
1994-10-20	1.97	1.97	1.88	1.91	2863200
1994-10-21	1.88	2.08	1.88	2.06	11747200
1994-10-24	2.06	2.09	2.05	2.06	5884800
1994-10-25	2.03	2.05	1.92	2.00	3411200
1994-10-26	2.02	2.06	2.00	2.02	5596000
1994-10-27	2.02	2.11	2.02	2.10	13920000
1994-10-28	2.09	2.28	2.06	2.23	15521600
1994-10-31	2.25	2.27	2.19	2.22	3858400
1994-11-01	2.20	2.25	2.17	2.22	5707200
1994-11-02	2.23	2.27	2.19	2.19	5754400
1994-11-03	2.19	2.22	2.17	2.22	1110400
1994-11-04	2.22	2.22	2.13	2.14	1912000
1994-11-07	2.16	2.16	2.06	2.14	2812000
1994-11-08	2.16	2.23	2.16	2.23	4548800
1994-11-09	2.25	2.25	2.17	2.19	1373600
1994-11-10	2.19	2.22	2.19	2.20	3620000
1994-11-11	2.19	2.19	2.08	2.11	5512800
1994-11-14	2.14	2.25	2.13	2.21	6298400
1994-11-15	2.22	2.28	2.20	2.27	8881600
1994-11-16	2.25	2.38	2.25	2.36	7475200
1994-11-17	2.36	2.45	2.36	2.38	10695200
1994-11-18	2.38	2.41	2.34	2.35	1963200
1994-11-21	2.36	2.38	2.33	2.34	1085600
1994-11-22	2.33	2.33	2.19	2.19	4585600
1994-11-23	2.19	2.23	2.13	2.14	4550400
1994-11-25	2.13	2.17	2.13	2.16	1480800
1994-11-28	2.19	2.20	2.09	2.13	2420800
1994-11-29	2.13	2.27	2.11	2.27	2014400
1994-11-30	2.27	2.36	2.27	2.30	3966400
1994-12-01	2.27	2.30	2.17	2.20	3112800
1994-12-02	2.20	2.20	2.14	2.18	2132000
1994-12-05	2.20	2.23	2.16	2.19	4316800
1994-12-06	2.19	2.38	2.13	2.32	9344000
1994-12-07	2.28	2.34	2.25	2.34	5905600
1994-12-08	2.34	2.39	2.16	2.19	6732800
1994-12-09	2.19	2.22	2.11	2.17	4906400
1994-12-12	2.20	2.27	2.17	2.19	3669600
1994-12-13	2.20	2.21	2.13	2.13	3475200
1994-12-14	2.16	2.25	2.13	2.19	5033600
1994-12-15	2.22	2.25	2.17	2.20	2542400
1994-12-16	2.20	2.25	2.19	2.23	9312800
1994-12-19	2.23	2.25	2.22	2.23	1468800
1994-12-20	2.25	2.28	1.94	2.07	24580800
1994-12-21	2.06	2.17	2.03	2.16	8049600
1994-12-22	2.16	2.16	2.13	2.13	2967200
1994-12-23	2.13	2.23	2.13	2.19	2278400
1994-12-27	2.19	2.22	2.16	2.19	2243200
1994-12-28	2.16	2.17	2.11	2.13	1636800
1994-12-29	2.14	2.22	2.11	2.21	2014400
1994-12-30	2.19	2.22	2.17	2.19	980800
1995-01-03	2.16	2.16	2.11	2.13	1831200
1995-01-04	2.14	2.16	2.13	2.16	504800
1995-01-05	2.13	2.14	2.02	2.02	2183200
1995-01-06	2.05	2.23	2.03	2.20	8036000
1995-01-09	2.20	2.25	2.17	2.17	2508000
1995-01-10	2.17	2.19	2.12	2.13	3236800
1995-01-11	2.14	2.17	2.11	2.15	1835200
1995-01-12	2.14	2.19	2.14	2.14	2227200
1995-01-13	2.16	2.17	2.13	2.16	2762400
1995-01-16	2.14	2.22	2.14	2.20	2744800
1995-01-17	2.23	2.61	2.20	2.58	30510400
1995-01-18	2.63	2.64	2.48	2.55	10319200
1995-01-19	2.55	2.55	2.42	2.47	4040000
1995-01-20	2.45	2.47	2.30	2.36	7437600
1995-01-23	2.38	2.44	2.34	2.41	7863200
1995-01-24	2.44	2.56	2.41	2.56	7599200
1995-01-25	2.45	2.52	2.44	2.48	8224800
1995-01-26	2.47	2.50	2.45	2.47	3852800
1995-01-27	2.50	2.53	2.45	2.47	8449600
1995-01-30	2.45	2.48	2.45	2.45	11816800
1995-01-31	2.45	2.47	2.44	2.47	2567200
1995-02-01	2.48	2.52	2.45	2.47	2724000
1995-02-02	2.44	2.52	2.44	2.50	2552000
1995-02-03	2.50	2.53	2.48	2.48	2316000
1995-02-06	2.52	2.59	2.48	2.58	4446400
1995-02-07	2.55	2.59	2.53	2.56	3808800
1995-02-08	2.55	2.58	2.48	2.50	3026400
1995-02-09	2.48	2.53	2.48	2.53	635200
1995-02-10	2.53	2.53	2.44	2.48	1061600
1995-02-13	2.48	2.66	2.48	2.63	11460000
1995-02-14	2.66	2.69	2.64	2.66	5191200
1995-02-15	2.67	2.69	2.64	2.69	3700800
1995-02-16	2.69	2.69	2.63	2.64	596800
1995-02-17	2.66	2.66	2.52	2.52	1664800
1995-02-21	2.52	2.55	2.47	2.47	2125600
1995-02-22	2.47	2.48	2.45	2.46	1845600
1995-02-23	2.39	2.47	2.33	2.45	6000000
1995-02-24	2.45	2.52	2.44	2.45	2716000
1995-02-27	2.42	2.48	2.41	2.44	1897600
1995-02-28	2.45	2.47	2.44	2.47	2919200
1995-03-01	2.48	2.48	2.45	2.48	493600
1995-03-02	2.45	2.50	2.44	2.47	1545600
1995-03-03	2.45	2.47	2.44	2.47	820800
1995-03-06	2.44	2.45	2.41	2.44	713600
1995-03-07	2.44	2.48	2.42	2.44	4623200
1995-03-08	2.47	2.73	2.44	2.73	17102400
1995-03-09	2.75	2.78	2.64	2.69	11573600
1995-03-10	2.69	2.91	2.67	2.89	12442400
1995-03-13	2.89	2.89	2.74	2.78	4925600
1995-03-14	2.81	2.81	2.78	2.80	2947200
1995-03-15	2.78	2.94	2.78	2.88	8106400
1995-03-16	2.84	2.89	2.81	2.82	4396800
1995-03-17	2.81	2.83	2.78	2.81	2793600
1995-03-20	2.80	2.92	2.80	2.92	4581600
1995-03-21	2.92	3.06	2.86	2.86	7078400
1995-03-22	2.84	2.88	2.80	2.81	1352000
1995-03-23	2.81	2.95	2.81	2.91	5081600
1995-03-24	2.92	3.02	2.92	2.97	6859200
1995-03-27	2.94	2.97	2.84	2.91	1701600
1995-03-28	2.92	3.00	2.89	2.97	2365600
1995-03-29	2.95	2.98	2.92	2.95	2516800
1995-03-30	2.95	2.98	2.89	2.93	3159200
1995-03-31	2.92	2.94	2.86	2.88	2960800
1995-04-03	2.86	2.86	2.73	2.83	4733600
1995-04-04	2.80	2.83	2.69	2.69	2659200
1995-04-05	2.67	2.78	2.67	2.78	3487200
1995-04-06	2.75	2.78	2.63	2.63	1719200
1995-04-07	2.66	2.69	2.53	2.58	3390400
1995-04-10	2.58	2.67	2.52	2.63	6284000
1995-04-11	2.63	2.64	2.56	2.58	952000
1995-04-12	2.58	2.61	2.53	2.61	1508800
1995-04-13	2.61	2.80	2.59	2.75	6468800
1995-04-17	2.77	2.89	2.73	2.73	5774400
1995-04-18	2.73	2.77	2.70	2.73	1628800
1995-04-19	2.73	2.75	2.55	2.62	5560000
1995-04-20	2.61	2.67	2.58	2.66	1999200
1995-04-21	2.66	2.67	2.61	2.63	1188000
1995-04-24	2.63	2.69	2.59	2.63	3892000
1995-04-25	2.63	2.86	2.55	2.81	11399200
1995-04-26	2.80	3.06	2.77	3.02	34923200
1995-04-27	3.05	3.05	2.84	2.89	5302400
1995-04-28	2.89	2.94	2.84	2.91	4943200
1995-05-01	2.91	2.91	2.83	2.88	2155200
1995-05-02	2.88	2.95	2.84	2.86	3666400
1995-05-03	2.89	2.97	2.86	2.95	4922400
1995-05-04	2.98	3.00	2.88	2.91	4188000
1995-05-05	2.89	2.92	2.77	2.77	3292800
1995-05-08	2.77	2.81	2.72	2.76	3508000
1995-05-09	2.77	2.78	2.72	2.73	3459200
1995-05-10	2.75	2.77	2.72	2.75	2366400
1995-05-11	2.75	2.77	2.72	2.75	4153600
1995-05-12	2.75	2.94	2.75	2.94	7113600
1995-05-15	2.94	2.95	2.91	2.92	2609600
1995-05-16	2.95	2.97	2.86	2.91	5743200
1995-05-17	2.91	2.95	2.91	2.94	2474400
1995-05-18	2.94	2.98	2.89	2.94	4320800
1995-05-19	2.92	2.95	2.91	2.94	2680800
1995-05-22	2.94	3.00	2.92	2.97	5428800
1995-05-23	2.98	3.00	2.95	2.95	2921600
1995-05-24	2.98	3.02	2.95	2.98	7136800
1995-05-25	2.95	3.02	2.95	3.00	3721600
1995-05-26	3.00	3.00	2.92	2.97	2081600
1995-05-30	2.97	2.97	2.89	2.91	1397600
1995-05-31	2.89	2.94	2.86	2.88	3180800
1995-06-01	2.89	2.91	2.84	2.87	2318400
1995-06-02	2.88	3.06	2.83	3.02	8138400
1995-06-05	3.05	3.17	3.03	3.08	10262400
1995-06-06	3.09	3.27	3.08	3.20	16046400
1995-06-07	3.22	3.23	3.14	3.17	5431200
1995-06-08	3.19	3.20	3.11	3.18	5696800
1995-06-09	3.17	3.42	3.16	3.38	11267200
1995-06-12	3.42	3.44	3.31	3.31	4868800
1995-06-13	3.36	3.39	3.30	3.39	4697600
1995-06-14	3.39	3.39	3.33	3.34	2936000
1995-06-15	3.34	3.41	3.33	3.33	3376000
1995-06-16	3.33	3.38	3.33	3.34	1840000
1995-06-19	3.47	3.69	3.45	3.69	8700000
1995-06-20	3.73	3.75	3.58	3.66	6220000
1995-06-21	3.67	3.69	3.55	3.55	4842400
1995-06-22	3.56	3.72	3.55	3.69	6397600
1995-06-23	3.69	3.69	3.47	3.52	5275200
1995-06-26	3.53	3.53	3.39	3.40	3188000
1995-06-27	3.39	3.55	3.36	3.48	5322400
1995-06-28	3.44	3.48	3.23	3.42	9968000
1995-06-29	3.44	3.53	3.41	3.50	9341600
1995-06-30	3.52	3.61	3.50	3.61	3634400
1995-07-03	3.61	3.61	3.52	3.53	1367200
1995-07-05	3.53	3.58	3.48	3.48	2399200
1995-07-06	3.44	3.45	3.17	3.25	22574400
1995-07-07	3.27	3.33	3.25	3.31	11212800
1995-07-10	3.31	3.39	3.20	3.38	13782400
1995-07-11	3.33	3.34	3.23	3.28	3538400
1995-07-12	3.31	3.33	3.28	3.32	6745600
1995-07-13	3.30	3.33	3.23	3.24	7392800
1995-07-14	3.23	3.30	3.19	3.27	8036000
1995-07-17	3.28	3.30	3.23	3.23	5206400
1995-07-18	3.23	3.23	3.13	3.16	5006400
1995-07-19	3.09	3.09	2.88	2.97	4618400
1995-07-20	2.97	3.11	2.95	3.06	8608000
1995-07-21	3.08	3.08	2.98	3.02	3847200
1995-07-24	3.05	3.30	3.03	3.28	15366400
1995-07-25	3.44	3.47	3.31	3.41	14952000
1995-07-26	3.44	3.48	3.42	3.45	10528800
1995-07-27	3.45	3.48	3.44	3.44	10319200
1995-07-28	3.45	3.45	3.33	3.38	5666400
1995-07-31	3.41	3.41	3.34	3.41	3946400
1995-08-01	3.41	3.42	3.30	3.30	5321600
1995-08-02	3.34	3.38	3.31	3.33	6517600
1995-08-03	3.34	3.34	3.25	3.27	6515200
1995-08-04	3.28	3.41	3.25	3.41	6340000
1995-08-07	3.41	3.61	3.41	3.59	11872000
1995-08-08	3.56	3.59	3.53	3.56	4626400
1995-08-09	3.73	3.78	3.66	3.73	12360000
1995-08-10	3.77	3.78	3.55	3.63	5186400
1995-08-11	3.63	3.66	3.59	3.63	1805600
1995-08-14	3.66	3.78	3.64	3.76	7441600
1995-08-15	3.77	3.81	3.72	3.78	6157600
1995-08-16	3.86	4.05	3.78	3.95	13733600
1995-08-17	3.97	4.05	3.94	3.95	7874400
1995-08-18	3.97	4.00	3.94	3.95	5657600
1995-08-21	3.98	4.00	3.77	3.77	5708800
1995-08-22	3.78	3.81	3.73	3.77	3136000
1995-08-23	3.80	3.92	3.78	3.83	6931200
1995-08-24	3.83	3.86	3.73	3.81	3753600
1995-08-25	3.81	3.84	3.75	3.80	5832800
1995-08-28	3.78	3.78	3.55	3.55	6796800
1995-08-29	3.55	3.56	3.36	3.39	16315200
1995-08-30	3.44	3.56	3.44	3.50	16912000
1995-08-31	3.55	3.67	3.50	3.61	14570400
1995-09-01	3.61	4.00	3.58	3.83	25563200
1995-09-05	3.92	4.00	3.88	3.95	8344800
1995-09-06	3.98	4.05	3.95	3.97	8895200
1995-09-07	3.97	3.98	3.91	3.94	4322400
1995-09-08	3.98	4.13	3.97	4.11	15443200
1995-09-11	4.08	4.16	4.08	4.13	10284800
1995-09-12	4.13	4.14	4.05	4.09	3381600
1995-09-13	4.09	4.11	4.00	4.03	4305600
1995-09-14	4.02	4.09	3.98	4.02	4331200
1995-09-15	4.00	4.02	3.86	3.89	10604800
1995-09-18	3.89	3.98	3.86	3.92	5009600
1995-09-19	3.91	4.06	3.89	4.06	6193600
1995-09-20	4.05	4.16	4.02	4.02	7716800
1995-09-21	3.98	3.98	3.80	3.97	12319200
1995-09-22	3.95	4.00	3.81	3.83	4092000
1995-09-25	3.86	3.86	3.72	3.73	9073600
1995-09-26	3.73	3.75	3.56	3.61	11750400
1995-09-27	3.59	3.63	3.38	3.56	13382400
1995-09-28	3.63	3.81	3.50	3.77	16221600
1995-09-29	3.80	3.80	3.59	3.75	9347200
1995-10-02	3.73	3.73	3.52	3.53	6040800
1995-10-03	3.53	3.56	3.34	3.48	8648000
1995-10-04	3.44	3.44	3.22	3.23	5960800
1995-10-05	3.22	3.48	3.17	3.45	13814400
1995-10-06	3.55	3.67	3.47	3.48	10853600
1995-10-09	3.47	3.47	3.19	3.23	9497600
1995-10-10	3.17	3.28	3.00	3.16	18102400
1995-10-11	3.23	3.31	3.09	3.14	8654400
1995-10-12	3.19	3.36	3.16	3.27	15945600
1995-10-13	3.31	3.34	3.19	3.23	5724800
1995-10-16	3.17	3.23	3.09	3.14	7218400
1995-10-17	3.14	3.25	3.11	3.13	20429600
1995-10-18	3.42	3.64	3.33	3.64	36353600
1995-10-19	3.63	3.64	3.44	3.55	11205600
1995-10-20	3.53	3.53	3.41	3.47	9291200
1995-10-23	3.44	3.69	3.39	3.61	13290400
1995-10-24	3.61	3.80	3.58	3.67	8684800
1995-10-25	3.63	3.69	3.31	3.53	9704000
1995-10-26	3.25	3.42	3.06	3.25	24519200
1995-10-27	3.20	3.27	3.02	3.02	12719200
1995-10-30	3.13	3.25	3.09	3.18	11345600
1995-10-31	3.20	3.27	3.00	3.04	12956800
1995-11-01	3.09	3.17	3.05	3.06	16460800
1995-11-02	3.08	3.27	3.06	3.23	13860800
1995-11-03	3.25	3.39	3.25	3.32	9516800
1995-11-06	3.28	3.39	3.16	3.17	7684000
1995-11-07	3.11	3.11	2.86	2.91	19562400
1995-11-08	2.98	2.98	2.80	2.83	10126400
1995-11-09	2.84	3.03	2.84	2.94	11259200
1995-11-10	2.89	2.95	2.80	2.84	11948800
1995-11-13	2.84	3.11	2.84	3.03	20368800
1995-11-14	3.03	3.13	2.94	2.95	8868800
1995-11-15	2.98	3.00	2.89	2.92	5434400
1995-11-16	2.89	2.89	2.78	2.78	6782400
1995-11-17	2.78	2.83	2.67	2.69	7272800
1995-11-20	2.70	2.75	2.63	2.75	5887200
1995-11-21	2.73	2.83	2.72	2.80	6541600
1995-11-22	2.80	2.84	2.78	2.80	2092000
1995-11-24	2.81	2.81	2.67	2.72	2288000
1995-11-27	2.73	2.88	2.72	2.88	9743200
1995-11-28	2.88	2.95	2.83	2.90	12781600
1995-11-29	2.92	3.08	2.83	3.02	19834400
1995-11-30	3.08	3.36	3.06	3.31	33315200
1995-12-01	3.33	3.53	3.31	3.36	20508800
1995-12-04	3.36	3.38	3.20	3.20	6032000
1995-12-05	3.20	3.39	3.20	3.34	16756000
1995-12-06	3.52	3.59	3.34	3.41	35302400
1995-12-07	3.38	3.39	3.22	3.32	16197600
1995-12-08	3.38	3.44	3.25	3.38	10512800
1995-12-11	3.41	3.42	3.27	3.28	6823200
1995-12-12	3.27	3.28	3.14	3.21	11299200
1995-12-13	3.23	3.36	3.20	3.27	7480000
1995-12-14	3.25	3.31	3.00	3.13	20953600
1995-12-15	3.17	3.19	2.97	3.02	11226400
1995-12-18	2.95	2.97	2.63	2.73	18979200
1995-12-19	2.78	2.88	2.70	2.86	8152800
1995-12-20	2.86	2.98	2.86	2.92	7253600
1995-12-21	2.94	3.00	2.89	2.89	4234400
1995-12-22	2.89	2.95	2.89	2.92	6062400
1995-12-26	2.97	2.97	2.91	2.94	1033600
1995-12-27	2.92	2.95	2.80	2.81	2645600
1995-12-28	2.83	2.89	2.75	2.75	4511200
1995-12-29	2.80	2.91	2.73	2.91	8207200
1996-01-02	2.86	2.89	2.80	2.83	3516000
1996-01-03	2.81	2.81	2.64	2.65	5061600
1996-01-04	2.64	2.66	2.22	2.42	25458400
1996-01-05	2.28	2.33	2.05	2.11	49333600
1996-01-08	2.14	2.17	1.91	1.92	16035200
1996-01-09	1.50	1.52	1.27	1.30	127460800
1996-01-10	1.31	1.38	1.27	1.34	47620800
1996-01-11	1.47	1.48	1.36	1.41	40961600
1996-01-12	1.44	1.45	1.36	1.38	11939200
1996-01-15	1.41	1.41	1.33	1.34	10920000
1996-01-16	1.39	1.39	1.25	1.29	22726400
1996-01-17	1.27	1.34	1.23	1.30	13126400
1996-01-18	1.33	1.36	1.28	1.31	10840000
1996-01-19	1.33	1.47	1.30	1.41	34352000
1996-01-22	1.41	1.42	1.36	1.41	14220800
1996-01-23	1.41	1.41	1.33	1.34	16592000
1996-01-24	1.36	1.38	1.31	1.34	14442400
1996-01-25	1.41	1.41	1.36	1.38	35131200
1996-01-26	1.39	1.39	1.34	1.38	9001600
1996-01-29	1.38	1.41	1.34	1.39	9066400
1996-01-30	1.41	1.48	1.39	1.44	12209600
1996-01-31	1.48	1.52	1.47	1.48	15267200
1996-02-01	1.52	1.59	1.50	1.57	17096000
1996-02-02	1.58	1.69	1.58	1.60	18603200
1996-02-05	1.63	1.80	1.63	1.80	23424000
1996-02-06	1.83	1.84	1.72	1.80	21025600
1996-02-07	1.77	1.78	1.67	1.73	13627200
1996-02-08	1.73	1.77	1.69	1.70	7816800
1996-02-09	1.69	1.72	1.61	1.63	8729600
1996-02-12	1.64	1.70	1.63	1.67	5538400
1996-02-13	1.63	1.66	1.59	1.63	8929600
1996-02-14	1.64	1.64	1.61	1.64	6396000
1996-02-15	1.63	1.64	1.58	1.59	6564000
1996-02-16	1.59	1.63	1.59	1.61	4980800
1996-02-20	1.58	1.67	1.56	1.66	9230400
1996-02-21	1.69	1.77	1.67	1.72	11398400
1996-02-22	1.72	1.75	1.64	1.70	11000000
1996-02-23	1.69	1.72	1.66	1.69	8843200
1996-02-26	1.69	1.70	1.64	1.64	8070400
1996-02-27	1.67	1.67	1.61	1.63	15868800
1996-02-28	1.63	1.67	1.61	1.61	8688800
1996-02-29	1.63	1.63	1.59	1.59	3397600
1996-03-01	1.63	1.63	1.58	1.58	6269600
1996-03-04	1.58	1.59	1.55	1.55	4029600
1996-03-05	1.58	1.58	1.52	1.55	4160000
1996-03-06	1.56	1.56	1.48	1.50	5172800
1996-03-07	1.50	1.61	1.50	1.58	9951200
1996-03-08	1.52	1.58	1.50	1.53	3410400
1996-03-11	1.53	1.59	1.53	1.58	3135200
1996-03-12	1.58	1.58	1.53	1.58	4247200
1996-03-13	1.59	1.61	1.55	1.55	2690400
1996-03-14	1.58	1.63	1.55	1.55	7304800
1996-03-15	1.56	1.58	1.55	1.57	4474400
1996-03-18	1.67	1.69	1.63	1.63	9417600
1996-03-19	1.66	1.77	1.63	1.74	10669600
1996-03-20	1.73	1.75	1.66	1.67	8356000
1996-03-21	1.69	1.70	1.64	1.64	2322400
1996-03-22	1.67	1.67	1.64	1.66	1489600
1996-03-25	1.67	1.67	1.56	1.56	3343200
1996-03-26	1.58	1.63	1.53	1.63	4768800
1996-03-27	1.64	1.69	1.61	1.66	4215200
1996-03-28	1.66	1.70	1.53	1.59	9344000
1996-03-29	1.59	1.61	1.56	1.61	6459200
1996-04-01	1.58	1.61	1.55	1.56	5033600
1996-04-02	1.56	1.56	1.53	1.54	7319200
1996-04-03	1.55	1.55	1.52	1.53	3182400
1996-04-04	1.53	1.55	1.50	1.52	3988800
1996-04-08	1.52	1.52	1.45	1.52	9675200
1996-04-09	1.53	1.56	1.52	1.55	3626400
1996-04-10	1.55	1.55	1.52	1.55	4443200
1996-04-11	1.56	1.64	1.53	1.63	7726400
1996-04-12	1.64	1.64	1.58	1.63	4871200
1996-04-15	1.63	1.66	1.58	1.61	8954400
1996-04-16	1.59	1.63	1.56	1.61	5108800
1996-04-17	1.58	1.61	1.56	1.59	6506400
1996-04-18	1.61	1.80	1.59	1.76	17288000
1996-04-19	1.81	1.88	1.80	1.80	18920000
1996-04-22	1.83	1.88	1.81	1.84	10301600
1996-04-23	1.84	1.84	1.77	1.80	7341600
1996-04-24	1.81	1.83	1.78	1.83	9872000
1996-04-25	1.84	2.17	1.83	2.08	51563200
1996-04-26	2.20	2.22	2.03	2.09	30749600
1996-04-29	2.09	2.09	2.02	2.05	9620000
1996-04-30	2.06	2.06	1.98	2.02	6608000
1996-05-01	2.02	2.05	1.97	2.00	4488800
1996-05-02	2.03	2.03	1.94	1.94	6352800
1996-05-03	1.97	2.05	1.94	1.94	5263200
1996-05-06	1.98	2.03	1.97	1.97	3012000
1996-05-07	2.00	2.00	1.92	1.95	4579200
1996-05-08	1.94	1.95	1.86	1.92	3923200
1996-05-09	1.91	1.94	1.86	1.88	3566400
1996-05-10	1.86	1.91	1.84	1.84	3880800
1996-05-13	1.84	1.98	1.84	1.96	7965600
1996-05-14	2.00	2.02	1.95	1.97	3380000
1996-05-15	1.98	2.02	1.97	1.98	4987200
1996-05-16	1.97	2.02	1.95	2.00	2263200
1996-05-17	2.02	2.16	1.98	2.14	15004800
1996-05-20	2.16	2.27	2.14	2.22	13402400
1996-05-21	2.22	2.23	2.17	2.20	11719200
1996-05-22	2.17	2.20	2.14	2.19	8032000
1996-05-23	2.17	2.20	2.13	2.13	4314400
1996-05-24	2.13	2.16	2.08	2.11	2372000
1996-05-28	2.09	2.11	2.05	2.08	4549600
1996-05-29	2.06	2.09	1.95	2.01	4231200
1996-05-30	2.02	2.02	1.92	1.98	3472800
1996-05-31	1.97	2.00	1.95	1.97	2267200
1996-06-03	2.00	2.00	1.91	1.91	4908800
1996-06-04	1.95	1.95	1.86	1.87	6184800
1996-06-05	1.86	1.92	1.84	1.88	6845600
1996-06-06	1.89	1.91	1.78	1.81	6677600
1996-06-07	1.80	1.84	1.75	1.79	4133600
1996-06-10	1.78	1.84	1.78	1.81	4422400
1996-06-11	1.81	1.84	1.73	1.83	7003200
1996-06-12	1.86	1.94	1.81	1.88	7253600
1996-06-13	1.88	1.91	1.77	1.79	5688800
1996-06-14	1.78	1.81	1.66	1.73	8288800
1996-06-17	1.73	1.73	1.56	1.63	8616000
1996-06-18	1.63	1.66	1.61	1.61	5938400
1996-06-19	1.63	1.63	1.50	1.50	6461600
1996-06-20	1.55	1.59	1.41	1.56	14025600
1996-06-21	1.59	1.61	1.47	1.49	6971200
1996-06-24	1.50	1.52	1.45	1.52	5637600
1996-06-25	1.53	1.55	1.44	1.47	5336000
1996-06-26	1.47	1.47	1.38	1.44	9252000
1996-06-27	1.44	1.56	1.42	1.50	4650400
1996-06-28	1.55	1.59	1.52	1.56	8014400
1996-07-01	1.58	1.59	1.56	1.59	4361600
1996-07-02	1.59	1.59	1.50	1.50	3627200
1996-07-03	1.50	1.53	1.42	1.45	4892800
1996-07-05	1.44	1.44	1.36	1.41	3503200
1996-07-08	1.41	1.45	1.41	1.42	6692000
1996-07-09	1.33	1.34	1.22	1.25	33576000
1996-07-10	1.27	1.27	1.20	1.24	9519200
1996-07-11	1.23	1.25	1.20	1.23	5163200
1996-07-12	1.23	1.27	1.22	1.23	5331200
1996-07-15	1.22	1.25	1.11	1.12	3941600
1996-07-16	1.13	1.17	1.09	1.17	7352000
1996-07-17	1.20	1.25	1.19	1.22	6537600
1996-07-18	1.30	1.31	1.23	1.26	4009600
1996-07-19	1.27	1.27	1.22	1.24	4427200
1996-07-22	1.25	1.25	1.20	1.23	3580800
1996-07-23	1.22	1.25	1.17	1.17	2907200
1996-07-24	1.16	1.17	1.13	1.14	2708800
1996-07-25	1.17	1.19	1.16	1.17	1655200
1996-07-26	1.17	1.17	1.13	1.13	4986400
1996-07-29	1.16	1.27	1.13	1.23	5507200
1996-07-30	1.25	1.27	1.20	1.21	2293600
1996-07-31	1.23	1.25	1.20	1.22	1678400
1996-08-01	1.22	1.25	1.20	1.21	976800
1996-08-02	1.23	1.27	1.22	1.25	2436000
1996-08-05	1.27	1.33	1.23	1.28	5129600
1996-08-06	1.28	1.31	1.27	1.28	2294400
1996-08-07	1.31	1.36	1.28	1.33	3127200
1996-08-08	1.36	1.42	1.34	1.36	3236800
1996-08-09	1.38	1.47	1.36	1.42	4221600
1996-08-12	1.41	1.42	1.31	1.34	1627200
1996-08-13	1.34	1.36	1.28	1.33	2057600
1996-08-14	1.36	1.36	1.33	1.35	853600
1996-08-15	1.33	1.36	1.30	1.30	1416800
1996-08-16	1.30	1.36	1.30	1.30	1014400
1996-08-19	1.30	1.33	1.28	1.31	1027200
1996-08-20	1.28	1.31	1.28	1.31	689600
1996-08-21	1.28	1.31	1.28	1.28	1806400
1996-08-22	1.31	1.36	1.30	1.33	1852000
1996-08-23	1.31	1.34	1.30	1.34	1486400
1996-08-26	1.31	1.34	1.30	1.30	2072000
1996-08-27	1.30	1.34	1.27	1.27	1519200
1996-08-28	1.28	1.31	1.28	1.31	924000
1996-08-29	1.30	1.31	1.23	1.23	5593600
1996-08-30	1.25	1.25	1.20	1.22	2794400
1996-09-03	1.20	1.25	1.19	1.19	1311200
1996-09-04	1.20	1.23	1.20	1.20	1457600
1996-09-05	1.19	1.20	1.09	1.13	6100000
1996-09-06	1.11	1.17	1.11	1.17	5704800
1996-09-09	1.17	1.22	1.14	1.17	1735200
1996-09-10	1.20	1.28	1.17	1.22	5604000
1996-09-11	1.25	1.27	1.19	1.24	2427200
1996-09-12	1.27	1.30	1.23	1.27	2136000
1996-09-13	1.28	1.31	1.23	1.25	2532800
1996-09-16	1.23	1.41	1.23	1.36	10584000
1996-09-17	1.38	1.41	1.33	1.38	4222400
1996-09-18	1.39	1.39	1.30	1.31	2148800
1996-09-19	1.33	1.33	1.27	1.30	2427200
1996-09-20	1.31	1.59	1.30	1.48	17800000
1996-09-23	1.47	1.56	1.47	1.48	4286400
1996-09-24	1.48	1.56	1.46	1.47	2817600
1996-09-25	1.52	1.52	1.44	1.44	1341600
1996-09-26	1.44	1.47	1.38	1.39	4207200
1996-09-27	1.39	1.41	1.36	1.38	2311200
1996-09-30	1.38	1.41	1.34	1.36	10617600
1996-10-01	1.38	1.38	1.30	1.31	2372800
1996-10-02	1.33	1.34	1.30	1.33	3420800
1996-10-03	1.30	1.36	1.30	1.36	2240800
1996-10-04	1.34	1.44	1.33	1.34	2937600
1996-10-07	1.33	1.42	1.33	1.39	2316000
1996-10-08	1.39	1.41	1.33	1.33	2142400
1996-10-09	1.36	1.48	1.33	1.47	5052000
1996-10-10	1.47	1.53	1.42	1.47	4716000
1996-10-11	1.44	1.48	1.41	1.45	2000800
1996-10-14	1.47	1.52	1.47	1.50	3116000
1996-10-15	1.53	1.53	1.42	1.42	3282400
1996-10-16	1.44	1.58	1.44	1.45	10583200
1996-10-17	1.47	1.48	1.39	1.42	3408800
1996-10-18	1.44	1.44	1.36	1.38	3331200
1996-10-21	1.36	1.41	1.33	1.34	5571200
1996-10-22	1.34	1.38	1.33	1.36	3692800
1996-10-23	1.36	1.42	1.34	1.38	6552000
1996-10-24	1.36	1.39	1.36	1.36	2891200
1996-10-25	1.39	1.39	1.36	1.36	2174400
1996-10-28	1.36	1.39	1.36	1.39	2191200
1996-10-29	1.36	1.39	1.31	1.35	3396800
1996-10-30	1.36	1.48	1.34	1.38	8386400
1996-10-31	1.39	1.41	1.34	1.36	2068000
1996-11-01	1.36	1.38	1.31	1.31	2673600
1996-11-04	1.33	1.33	1.23	1.23	3133600
1996-11-05	1.23	1.30	1.23	1.26	4031200
1996-11-06	1.27	1.39	1.25	1.36	3817600
1996-11-07	1.36	1.47	1.36	1.42	3923200
1996-11-08	1.44	1.47	1.41	1.47	4304000
1996-11-11	1.44	1.53	1.44	1.53	5075200
1996-11-12	1.53	1.58	1.47	1.50	6370400
1996-11-13	1.48	1.69	1.48	1.69	11736800
1996-11-14	1.67	1.80	1.66	1.69	12425600
1996-11-15	1.69	1.72	1.56	1.63	7007200
1996-11-18	1.59	1.77	1.59	1.75	7760000
1996-11-19	1.75	1.86	1.72	1.81	12904000
1996-11-20	1.81	1.81	1.70	1.75	6153600
1996-11-21	1.78	1.78	1.72	1.75	3226400
1996-11-22	1.73	1.84	1.70	1.81	8710400
1996-11-25	1.80	1.83	1.72	1.75	6039200
1996-11-26	1.77	1.84	1.72	1.77	9941600
1996-11-27	1.78	1.84	1.73	1.81	6629600
1996-11-29	1.84	1.89	1.81	1.86	4383200
1996-12-02	1.89	1.94	1.83	1.84	7697600
1996-12-03	1.88	1.95	1.86	1.88	14929600
1996-12-04	1.88	1.91	1.81	1.83	8501600
1996-12-05	1.84	1.88	1.83	1.88	3488800
1996-12-06	1.81	1.89	1.73	1.87	10149600
1996-12-09	1.88	1.91	1.86	1.91	5234400
1996-12-10	1.89	2.05	1.89	2.02	25578400
1996-12-11	1.98	2.00	1.92	1.97	10134400
1996-12-12	1.98	2.03	1.98	2.00	8241600
1996-12-13	1.98	2.02	1.97	1.97	6596000
1996-12-16	1.98	2.02	1.78	1.78	6088800
1996-12-17	1.77	1.81	1.72	1.81	5769600
1996-12-18	1.86	2.00	1.84	1.94	11944800
1996-12-19	1.97	1.98	1.84	1.91	4896800
1996-12-20	1.92	1.94	1.78	1.83	5677600
1996-12-23	1.83	1.84	1.77	1.78	4328000
1996-12-24	1.80	1.83	1.77	1.83	1671200
1996-12-26	1.80	1.82	1.75	1.75	3139200
1996-12-27	1.75	1.78	1.73	1.77	3774400
1996-12-30	1.78	1.81	1.75	1.78	2195200
1996-12-31	1.77	1.83	1.75	1.81	4134400
1997-01-02	1.81	1.84	1.80	1.84	5235200
1997-01-03	1.86	2.00	1.84	1.97	8070400
1997-01-06	1.97	2.03	1.89	1.91	4930400
1997-01-07	1.89	1.97	1.88	1.94	5888000
1997-01-08	1.92	2.14	1.92	2.11	16953600
1997-01-09	2.16	2.17	2.05	2.11	14416000
1997-01-10	2.06	2.19	2.03	2.12	12532800
1997-01-13	2.13	2.16	2.09	2.13	7888000
1997-01-14	2.13	2.14	2.08	2.13	8190400
1997-01-15	2.11	2.14	2.08	2.08	6807200
1997-01-16	2.09	2.13	2.08	2.13	5901600
1997-01-17	2.11	2.16	2.08	2.12	8496000
1997-01-20	2.11	2.22	2.11	2.14	10174400
1997-01-21	2.14	2.23	2.09	2.20	9158400
1997-01-22	2.19	2.22	2.17	2.21	7068000
1997-01-23	2.22	2.30	2.20	2.23	13508000
1997-01-24	2.23	2.25	2.06	2.13	22122400
1997-01-27	2.14	2.16	2.06	2.08	11133600
1997-01-28	2.13	2.14	2.03	2.03	9983200
1997-01-29	2.05	2.08	1.98	1.98	11952800
1997-01-30	1.98	2.02	1.91	2.02	7860000
1997-01-31	1.97	2.02	1.95	2.00	13714400
1997-02-03	1.98	2.20	1.97	2.14	16026400
1997-02-04	2.14	2.19	2.11	2.19	9717600
1997-02-05	2.16	2.20	2.09	2.12	15355200
1997-02-06	2.13	2.13	2.08	2.11	15401600
1997-02-07	2.11	2.13	2.05	2.05	10715200
1997-02-10	2.05	2.06	1.92	1.98	9439200
1997-02-11	1.98	2.00	1.94	1.97	9870400
1997-02-12	2.00	2.03	1.98	2.02	6465600
1997-02-13	2.02	2.08	2.02	2.06	7782400
1997-02-14	2.07	2.08	2.00	2.02	5712800
1997-02-18	2.00	2.00	1.89	1.91	4500000
1997-02-19	1.89	2.00	1.86	1.95	7160800
1997-02-20	2.05	2.05	1.97	1.98	3152000
1997-02-21	1.97	1.98	1.89	1.92	4068000
1997-02-24	1.92	2.02	1.89	1.95	4164000
1997-02-25	1.95	1.98	1.92	1.97	3340800
1997-02-26	1.94	1.97	1.88	1.89	3908000
1997-02-27	1.89	1.95	1.89	1.92	7128000
1997-02-28	1.92	2.02	1.92	1.95	6426400
1997-03-03	1.95	1.98	1.94	1.97	3140000
1997-03-04	1.95	2.02	1.92	1.92	5621600
1997-03-05	1.97	1.98	1.91	1.94	4725600
1997-03-06	1.91	1.98	1.91	1.92	3525600
1997-03-07	1.92	1.98	1.92	1.94	6438400
1997-03-10	1.95	1.95	1.86	1.87	4417600
1997-03-11	1.86	1.88	1.73	1.78	10441600
1997-03-12	1.78	1.80	1.67	1.67	13428000
1997-03-13	1.67	1.70	1.67	1.69	8739200
1997-03-14	1.69	1.81	1.69	1.77	5264000
1997-03-17	1.75	1.78	1.70	1.75	3524800
1997-03-18	1.73	1.75	1.72	1.72	1976800
1997-03-19	1.72	1.73	1.63	1.63	3922400
1997-03-20	1.64	1.86	1.63	1.80	9096000
1997-03-21	1.80	1.81	1.64	1.64	3388800
1997-03-24	1.64	1.67	1.58	1.63	7969600
1997-03-25	1.64	1.80	1.61	1.75	9839200
1997-03-26	1.78	1.81	1.75	1.81	5703200
1997-03-27	1.81	1.83	1.78	1.78	2696800
1997-03-31	1.78	1.83	1.75	1.78	3115200
1997-04-01	1.73	1.77	1.72	1.73	3178400
1997-04-02	1.73	1.77	1.72	1.74	1308800
1997-04-03	1.73	1.84	1.73	1.84	3069600
1997-04-04	1.83	1.95	1.83	1.94	7861600
1997-04-07	1.94	1.97	1.88	1.89	4537600
1997-04-08	1.89	1.92	1.84	1.89	4771200
1997-04-09	1.92	1.97	1.88	1.91	9367200
1997-04-10	1.91	1.92	1.88	1.91	2036800
1997-04-11	1.88	1.89	1.83	1.84	2499200
1997-04-14	1.84	1.86	1.80	1.80	1869600
1997-04-15	1.81	1.84	1.80	1.83	1763200
1997-04-16	1.81	1.91	1.81	1.86	2433600
1997-04-17	1.84	1.92	1.84	1.88	3058400
1997-04-18	1.89	1.92	1.80	1.80	2616800
1997-04-21	1.80	1.83	1.72	1.75	2335200
1997-04-22	1.72	1.80	1.70	1.80	2879200
1997-04-23	1.80	1.80	1.70	1.73	3295200
1997-04-24	1.73	1.77	1.67	1.67	3548800
1997-04-25	1.67	1.69	1.50	1.56	7068800
1997-04-28	1.53	1.64	1.53	1.59	6993600
1997-04-29	1.72	1.78	1.70	1.73	19369600
1997-04-30	1.73	1.81	1.72	1.80	6844000
1997-05-01	1.81	1.88	1.78	1.84	14108000
1997-05-02	1.88	1.97	1.84	1.95	9448800
1997-05-05	1.94	2.13	1.94	2.05	8308800
1997-05-06	2.06	2.09	1.98	2.00	8406400
1997-05-07	1.98	2.09	1.98	2.07	5580000
1997-05-08	2.06	2.14	2.05	2.11	4348000
1997-05-09	2.08	2.14	2.06	2.08	2916800
1997-05-12	2.11	2.14	2.05	2.09	6584800
1997-05-13	2.09	2.11	2.05	2.08	4306400
1997-05-14	2.09	2.09	2.05	2.06	4665600
1997-05-15	2.05	2.11	2.05	2.05	5394400
1997-05-16	2.08	2.11	2.06	2.08	3818400
1997-05-19	2.08	2.13	2.06	2.13	7005600
1997-05-20	2.13	2.25	2.09	2.23	19223200
1997-05-21	2.22	2.28	2.22	2.27	14509600
1997-05-22	2.27	2.31	2.25	2.30	13554400
1997-05-23	2.28	2.41	2.28	2.37	12910400
1997-05-27	2.38	2.39	2.33	2.38	8576800
1997-05-28	2.39	2.39	2.28	2.31	6416000
1997-05-29	2.30	2.34	2.30	2.32	4791200
1997-05-30	2.28	2.41	2.17	2.38	14245600
1997-06-02	2.38	2.50	2.38	2.46	7698400
1997-06-03	2.41	2.44	2.36	2.36	5697600
1997-06-04	2.36	2.39	2.30	2.30	9114400
1997-06-05	2.30	2.41	2.30	2.41	4298400
1997-06-06	2.41	2.54	2.39	2.54	15472800
1997-06-09	2.53	2.55	2.52	2.55	12641600
1997-06-10	2.55	2.55	2.44	2.46	10105600
1997-06-11	2.45	2.53	2.45	2.52	8764800
1997-06-12	2.50	2.53	2.45	2.49	4016800
1997-06-13	2.48	2.50	2.45	2.50	4927200
1997-06-16	2.48	2.52	2.48	2.52	3768800
1997-06-17	2.48	2.52	2.45	2.46	4845600
1997-06-18	2.45	2.50	2.44	2.49	3056000
1997-06-19	2.48	2.53	2.47	2.52	5621600
1997-06-20	2.52	2.53	2.48	2.48	14071200
1997-06-23	2.50	2.53	2.47	2.49	3795200
1997-06-24	2.48	2.52	2.38	2.44	7055200
1997-06-25	2.44	2.45	2.36	2.41	8640800
1997-06-26	2.39	2.42	2.38	2.41	5199200
1997-06-27	2.43	2.45	2.41	2.43	3395200
1997-06-30	2.45	2.50	2.42	2.44	3954400
1997-07-01	2.44	2.47	2.39	2.45	4524000
1997-07-02	2.42	2.47	2.41	2.46	3712000
1997-07-03	2.47	2.47	2.42	2.43	896800
1997-07-07	2.42	2.52	2.41	2.50	7577600
1997-07-08	2.47	2.61	2.47	2.60	11703200
1997-07-09	2.63	2.66	2.58	2.58	9855200
1997-07-10	2.59	2.59	2.34	2.47	11472800
1997-07-11	2.47	2.55	2.47	2.51	6480800
1997-07-14	2.52	2.53	2.48	2.52	4243200
1997-07-15	2.50	2.52	2.47	2.49	8300800
1997-07-16	2.48	2.77	2.48	2.70	23258400
1997-07-17	2.71	2.77	2.50	2.53	14780000
1997-07-18	2.53	2.64	2.53	2.63	6179200
1997-07-21	2.59	2.64	2.55	2.63	7099200
1997-07-22	2.64	2.72	2.61	2.70	8215200
1997-07-23	2.72	2.77	2.61	2.61	5365600
1997-07-24	2.64	2.67	2.58	2.63	6116000
1997-07-25	2.63	2.75	2.59	2.69	7554400
1997-07-28	2.72	2.80	2.72	2.80	10525600
1997-07-29	2.77	2.78	2.63	2.67	11785600
1997-07-30	2.81	3.02	2.70	2.90	61484000
1997-07-31	2.94	3.02	2.89	3.01	21636800
1997-08-01	2.97	3.14	2.95	3.08	15952800
1997-08-04	3.11	3.11	2.95	3.00	7292800
1997-08-05	2.98	3.09	2.91	3.05	7587200
1997-08-06	3.05	3.14	3.05	3.08	6263200
1997-08-07	3.08	3.20	3.08	3.19	12711200
1997-08-08	3.16	3.17	3.02	3.08	6813600
1997-08-11	3.08	3.13	2.94	2.98	7032800
1997-08-12	2.97	3.05	2.95	3.02	5495200
1997-08-13	3.03	3.06	2.94	3.00	4628000
1997-08-14	3.00	3.00	2.94	2.95	2579200
1997-08-15	2.94	2.97	2.75	2.83	9642400
1997-08-18	2.84	2.91	2.83	2.91	8210400
1997-08-19	2.89	3.08	2.89	3.07	7446400
1997-08-20	3.06	3.17	3.02	3.14	7328000
1997-08-21	3.16	3.17	3.02	3.04	6559200
1997-08-22	2.97	3.19	2.94	3.19	8223200
1997-08-25	3.16	3.16	2.97	3.00	6355200
1997-08-26	3.02	3.08	2.97	2.98	4911200
1997-08-27	2.98	3.00	2.88	2.94	4493600
1997-08-28	2.94	3.02	2.88	2.97	3208000
1997-08-29	2.98	3.02	2.97	3.01	2906400
1997-09-02	3.00	3.09	3.00	3.07	4908000
1997-09-03	3.08	3.09	3.00	3.02	5520800
1997-09-04	3.03	3.03	2.98	3.01	4855200
1997-09-05	3.02	3.03	2.92	2.98	3712800
1997-09-08	3.00	3.06	2.95	3.05	5225600
1997-09-09	3.02	3.06	3.02	3.05	3933600
1997-09-10	3.03	3.13	3.02	3.05	6390400
1997-09-11	3.03	3.08	3.02	3.05	2878400
1997-09-12	3.06	3.20	3.05	3.14	14137600
1997-09-15	3.14	3.16	3.09	3.13	4860800
1997-09-16	3.14	3.22	3.06	3.09	10709600
1997-09-17	3.11	3.13	2.84	2.91	16340800
1997-09-18	2.92	2.97	2.63	2.73	15781600
1997-09-19	2.71	2.92	2.70	2.81	23176000
1997-09-22	2.85	2.94	2.78	2.78	7816800
1997-09-23	2.78	2.80	2.73	2.75	4660000
1997-09-24	2.76	2.77	2.73	2.76	8553600
1997-09-25	2.76	2.88	2.73	2.75	13047200
1997-09-26	2.77	2.78	2.63	2.66	10266400
1997-09-29	2.68	2.87	2.68	2.76	15134400
1997-09-30	2.77	2.91	2.74	2.84	11570400
1997-10-01	2.86	2.88	2.66	2.69	11312800
1997-10-02	2.73	2.78	2.73	2.77	6523200
1997-10-03	2.81	2.94	2.80	2.91	18362400
1997-10-06	2.96	2.98	2.81	2.82	7737600
1997-10-07	2.84	2.89	2.78	2.88	5005600
1997-10-08	2.84	2.89	2.82	2.86	6532000
1997-10-09	2.84	2.88	2.81	2.86	3580000
1997-10-10	2.84	2.88	2.72	2.77	6860000
1997-10-13	2.78	2.86	2.75	2.84	4480800
1997-10-14	2.88	2.90	2.75	2.80	11764000
1997-10-15	2.78	2.78	2.64	2.68	11439200
1997-10-16	2.69	2.77	2.61	2.63	10045600
1997-10-17	2.64	2.67	2.50	2.65	10737600
1997-10-20	2.67	2.80	2.64	2.76	7353600
1997-10-21	2.80	2.91	2.80	2.90	12016800
1997-10-22	2.89	2.89	2.77	2.88	3918400
1997-10-23	2.77	2.88	2.67	2.70	5906400
1997-10-24	2.75	2.80	2.45	2.61	10387200
1997-10-27	2.58	2.59	2.38	2.40	13519200
1997-10-28	2.30	2.50	2.23	2.41	12737600
1997-10-29	2.47	2.72	2.45	2.66	14273600
1997-10-30	2.58	2.86	2.55	2.74	17884000
1997-10-31	2.78	2.81	2.67	2.73	4703200
1997-11-03	2.75	2.81	2.73	2.77	5011200
1997-11-04	2.78	2.94	2.77	2.87	16547200
1997-11-05	2.95	2.95	2.80	2.84	9835200
1997-11-06	2.83	2.91	2.83	2.84	6999200
1997-11-07	2.73	2.78	2.64	2.74	4561600
1997-11-10	2.77	2.89	2.73	2.85	5957600
1997-11-11	2.88	2.89	2.83	2.84	4684000
1997-11-12	2.84	2.86	2.73	2.73	4486400
1997-11-13	2.78	2.81	2.63	2.81	6079200
1997-11-14	2.84	3.02	2.84	3.02	16918400
1997-11-17	3.05	3.05	2.95	2.99	5925600
1997-11-18	3.00	3.06	2.97	2.98	5553600
1997-11-19	2.97	3.00	2.90	2.92	3779200
1997-11-20	2.95	3.08	2.95	2.98	4911200
1997-11-21	3.02	3.02	2.95	3.00	9728800
1997-11-24	2.97	3.00	2.92	2.93	2393600
1997-11-25	2.92	3.02	2.92	2.97	4208800
1997-11-26	2.95	3.20	2.95	3.18	15823200
1997-11-28	3.17	3.20	3.13	3.13	1674400
1997-12-01	3.16	3.39	3.16	3.34	16681600
1997-12-02	3.28	3.30	3.17	3.20	11328000
1997-12-03	3.22	3.27	3.13	3.24	8958400
1997-12-04	3.24	3.31	3.19	3.23	4874400
1997-12-05	3.22	3.47	3.19	3.38	9302400
1997-12-08	3.39	3.47	3.31	3.36	11278400
1997-12-09	3.31	3.38	3.19	3.30	8907200
1997-12-10	3.30	3.31	3.11	3.14	6419200
1997-12-11	3.05	3.09	2.78	3.02	18340800
1997-12-12	3.06	3.16	2.97	3.05	8525600
1997-12-15	3.05	3.14	3.00	3.11	6236000
1997-12-16	3.13	3.16	2.97	3.06	5976000
1997-12-17	3.05	3.11	3.02	3.09	5834400
1997-12-18	3.08	3.09	2.91	3.05	7340800
1997-12-19	2.97	3.07	2.91	3.06	6758400
1997-12-22	3.05	3.17	2.88	2.91	17119200
1997-12-23	2.86	2.89	2.56	2.58	22426400
1997-12-24	2.64	2.64	2.56	2.59	3206400
1997-12-26	2.63	2.63	2.58	2.63	1017600
1997-12-29	2.64	2.70	2.52	2.52	9057600
1997-12-30	2.55	2.66	2.50	2.62	14843200
1997-12-31	2.60	2.83	2.59	2.74	12510400
1998-01-02	2.77	2.77	2.69	2.73	6451200
1998-01-05	2.83	3.02	2.79	2.98	9703200
1998-01-06	2.95	3.03	2.84	2.98	7390400
1998-01-07	2.97	2.98	2.88	2.91	7203200
1998-01-08	2.87	2.91	2.81	2.81	2230400
1998-01-09	2.81	2.81	2.63	2.67	7992000
1998-01-12	2.63	2.66	2.56	2.61	10356800
1998-01-13	2.67	2.94	2.65	2.91	16259200
1998-01-14	2.94	3.00	2.83	2.93	8594400
1998-01-15	2.91	2.95	2.87	2.90	5885600
1998-01-16	2.91	2.95	2.86	2.91	6324800
1998-01-20	2.95	2.98	2.91	2.97	13864000
1998-01-21	2.99	3.03	2.91	2.97	14545600
1998-01-22	2.92	2.97	2.81	2.83	4764000
1998-01-23	2.83	2.94	2.80	2.90	6718400
1998-01-26	2.95	3.00	2.76	2.76	11446400
1998-01-27	2.75	2.92	2.69	2.80	6404000
1998-01-28	2.83	3.00	2.81	2.98	6899200
1998-01-29	2.97	3.08	2.94	2.98	5697600
1998-01-30	3.00	3.02	2.91	2.95	3288800
1998-02-02	3.00	3.09	2.95	3.02	6688000
1998-02-03	3.00	3.02	2.92	3.00	5160000
1998-02-04	3.00	3.12	2.95	3.05	7859200
1998-02-05	3.05	3.05	2.97	3.05	5860000
1998-02-06	3.06	3.11	3.03	3.09	2277600
1998-02-09	3.13	3.17	3.05	3.11	6198400
1998-02-10	3.09	3.14	3.03	3.09	5364000
1998-02-11	3.09	3.13	3.00	3.00	3771200
1998-02-12	3.00	3.05	2.98	3.02	1571200
1998-02-13	3.03	3.16	3.00	3.16	4757600
1998-02-17	3.23	3.29	3.14	3.15	7127200
1998-02-18	3.14	3.27	3.13	3.27	6716000
1998-02-19	3.28	3.28	3.20	3.24	4354400
1998-02-20	3.25	3.25	3.13	3.16	6317600
1998-02-23	3.19	3.20	3.09	3.19	3302400
1998-02-24	3.19	3.19	3.03	3.08	3207200
1998-02-25	3.05	3.22	3.05	3.19	7610400
1998-02-26	3.19	3.27	3.16	3.22	5473600
1998-02-27	3.25	3.31	3.14	3.15	9617600
1998-03-02	3.19	3.19	3.09	3.13	5056000
1998-03-03	3.11	3.13	2.98	3.09	9916800
1998-03-04	3.06	3.16	3.06	3.08	2074400
1998-03-05	2.98	3.06	2.92	3.00	7628800
1998-03-06	3.02	3.11	2.98	3.09	7508000
1998-03-09	3.03	3.05	2.92	2.95	8944000
1998-03-10	2.96	3.08	2.95	3.06	6824800
1998-03-11	3.09	3.22	3.08	3.22	9828000
1998-03-12	3.20	3.27	3.08	3.25	5583200
1998-03-13	3.27	3.36	3.23	3.33	7735200
1998-03-16	3.34	3.39	3.31	3.33	7592800
1998-03-17	3.36	3.41	3.27	3.39	7379200
1998-03-18	3.38	3.55	3.34	3.52	22457600
1998-03-19	3.56	3.62	3.41	3.45	15026400
1998-03-20	3.45	3.47	3.38	3.39	5283200
1998-03-23	3.40	3.53	3.36	3.52	10380800
1998-03-24	3.55	3.62	3.48	3.52	5330400
1998-03-25	3.59	3.69	3.55	3.63	8359200
1998-03-26	3.61	3.64	3.52	3.53	3585600
1998-03-27	3.55	3.58	3.51	3.51	2342400
1998-03-30	3.49	3.53	3.41	3.46	2703200
1998-03-31	3.47	3.49	3.31	3.37	9405600
1998-04-01	3.38	3.50	3.34	3.38	5741600
1998-04-02	3.34	3.48	3.31	3.37	3928000
1998-04-03	3.37	3.59	3.36	3.45	7579200
1998-04-06	3.46	3.56	3.44	3.50	8176800
1998-04-07	3.49	3.53	3.30	3.30	5542400
1998-04-08	3.32	3.49	3.30	3.34	3764800
1998-04-09	3.39	3.53	3.38	3.51	4419200
1998-04-13	3.52	3.55	3.45	3.50	3963200
1998-04-14	3.53	3.61	3.50	3.55	4132800
1998-04-15	3.55	3.59	3.52	3.56	6143200
1998-04-16	3.58	3.59	3.55	3.57	1870400
1998-04-17	3.56	3.59	3.53	3.59	3320000
1998-04-20	3.59	3.62	3.58	3.61	3488800
1998-04-21	3.58	3.67	3.53	3.66	7168000
1998-04-22	3.67	3.78	3.61	3.77	8005600
1998-04-23	3.75	3.98	3.69	3.74	14320800
1998-04-24	3.75	3.83	3.60	3.70	9303200
1998-04-27	3.62	3.73	3.45	3.66	8060000
1998-04-28	3.70	3.81	3.67	3.77	9514400
1998-04-29	3.78	3.86	3.74	3.74	4958400
1998-04-30	3.78	3.80	3.63	3.63	9120800
1998-05-01	3.66	3.69	3.61	3.63	2256800
1998-05-04	3.66	3.75	3.63	3.72	2655200
1998-05-05	3.70	3.73	3.68	3.72	3066400
1998-05-06	3.69	3.77	3.69	3.71	4442400
1998-05-07	3.75	3.78	3.70	3.73	3393600
1998-05-08	3.72	3.80	3.69	3.73	4233600
1998-05-11	3.70	3.75	3.70	3.72	3752000
1998-05-12	3.72	3.72	3.66	3.70	5112000
1998-05-13	3.71	3.87	3.70	3.84	6641600
1998-05-14	3.88	3.97	3.83	3.84	8515200
1998-05-15	3.88	3.95	3.70	3.72	5094400
1998-05-18	3.77	3.77	3.56	3.64	3627200
1998-05-19	3.83	4.08	3.80	4.02	16661600
1998-05-20	4.02	4.05	3.91	3.94	9304800
1998-05-21	3.95	3.95	3.81	3.81	5276800
1998-05-22	3.86	3.88	3.39	3.51	18337600
1998-05-26	3.54	3.55	2.95	3.03	46839200
1998-05-27	2.93	3.09	2.91	3.08	23172800
1998-05-28	3.11	3.16	3.06	3.06	12512000
1998-05-29	3.11	3.11	2.97	2.98	6375200
1998-06-01	2.95	2.97	2.78	2.83	6644800
1998-06-02	2.88	2.92	2.81	2.88	8266400
1998-06-03	2.95	3.03	2.94	2.97	12204800
1998-06-04	3.02	3.14	3.00	3.13	15486400
1998-06-05	3.12	3.19	3.08	3.17	8895200
1998-06-08	3.25	3.25	2.78	2.84	29166400
1998-06-09	2.95	3.10	2.88	3.09	22714400
1998-06-10	3.09	3.13	3.03	3.11	11964000
1998-06-11	3.14	3.17	2.98	3.06	5487200
1998-06-12	3.02	3.06	2.98	3.00	7016800
1998-06-15	2.98	3.00	2.83	2.86	4304000
1998-06-16	2.91	3.05	2.81	3.04	8944000
1998-06-17	3.10	3.19	3.08	3.08	6845600
1998-06-18	3.11	3.19	3.08	3.09	5815200
1998-06-19	3.08	3.14	2.98	3.02	4394400
1998-06-22	3.05	3.14	3.02	3.11	4784800
1998-06-23	3.15	3.30	3.13	3.25	5918400
1998-06-24	3.25	3.42	3.03	3.13	13640000
1998-06-25	3.20	3.28	3.17	3.23	6133600
1998-06-26	3.25	3.33	3.17	3.27	8982400
1998-06-29	3.27	3.34	3.22	3.25	4219200
1998-06-30	3.23	3.30	3.09	3.27	8876800
1998-07-01	3.28	3.28	2.95	3.05	14583200
1998-07-02	3.03	3.03	2.81	2.88	12788000
1998-07-06	2.88	2.88	2.77	2.79	13107200
1998-07-07	2.84	3.19	2.80	3.19	26672800
1998-07-08	3.19	3.20	3.09	3.17	6080800
1998-07-09	3.19	3.20	3.03	3.14	10100800
1998-07-10	3.16	3.16	3.09	3.11	7557600
1998-07-13	3.16	3.27	3.13	3.25	7222400
1998-07-14	3.30	3.35	3.23	3.30	5901600
1998-07-15	3.30	3.42	3.30	3.37	5889600
1998-07-16	3.36	3.63	3.36	3.50	10416000
1998-07-17	3.50	3.52	3.38	3.45	6728800
1998-07-20	3.47	3.53	3.39	3.42	5404800
1998-07-21	3.42	3.48	3.39	3.47	6692800
1998-07-22	3.47	3.47	3.31	3.44	5669600
1998-07-23	3.41	3.42	3.31	3.35	7068800
1998-07-24	3.38	3.40	3.25	3.38	3874400
1998-07-27	3.39	3.39	3.23	3.23	3135200
1998-07-28	3.25	3.31	3.05	3.08	8904000
1998-07-29	3.11	3.17	3.06	3.07	6096800
1998-07-30	3.11	3.14	3.02	3.12	4007200
1998-07-31	3.09	3.13	2.98	3.03	4050400
1998-08-03	3.03	3.08	2.95	2.96	6073600
1998-08-04	2.92	2.99	2.83	2.88	6758400
1998-08-05	2.89	2.95	2.80	2.94	8714400
1998-08-06	2.94	3.12	2.86	3.10	5940800
1998-08-07	3.13	3.25	3.11	3.15	6985600
1998-08-10	3.17	3.19	2.94	2.95	6596800
1998-08-11	2.97	2.97	2.75	2.87	8902400
1998-08-12	2.91	3.15	2.89	3.02	4904800
1998-08-13	3.03	3.07	3.00	3.01	3240800
1998-08-14	3.08	3.11	2.97	3.01	2751200
1998-08-17	3.02	3.05	2.94	2.94	5025600
1998-08-18	2.98	3.03	2.96	3.02	6888000
1998-08-19	3.05	3.09	3.02	3.05	3820000
1998-08-20	3.05	3.05	2.78	2.88	8341600
1998-08-21	2.83	2.83	2.69	2.74	6268800
1998-08-24	2.83	2.84	2.52	2.63	12801600
1998-08-25	2.66	2.70	2.55	2.56	3238400
1998-08-26	2.56	2.59	2.45	2.47	5047200
1998-08-27	2.46	2.46	2.24	2.27	9804800
1998-08-28	2.28	2.30	2.20	2.23	6760000
1998-08-31	2.28	2.33	2.05	2.05	10692000
1998-09-01	2.19	2.45	2.08	2.42	9744000
1998-09-02	2.46	2.63	2.45	2.54	9236800
1998-09-03	2.52	2.55	2.41	2.53	8799200
1998-09-04	2.52	2.52	2.34	2.39	5009600
1998-09-08	2.47	2.58	2.46	2.51	7743200
1998-09-09	2.50	2.52	2.31	2.31	3478400
1998-09-10	2.25	2.25	1.98	2.09	12778400
1998-09-11	2.12	2.16	1.97	2.03	13232800
1998-09-14	2.03	2.03	1.69	1.77	26074400
1998-09-15	1.75	1.77	1.59	1.63	25396800
1998-09-16	1.66	1.77	1.64	1.74	23884000
1998-09-17	1.70	1.77	1.64	1.77	6512000
1998-09-18	1.80	1.81	1.71	1.74	7859200
1998-09-21	1.66	1.77	1.64	1.75	6947200
1998-09-22	1.76	1.77	1.67	1.74	26358400
1998-09-23	1.77	1.78	1.67	1.68	14616000
1998-09-24	1.72	1.73	1.66	1.71	7344800
1998-09-25	1.70	1.71	1.67	1.69	6280000
1998-09-28	1.76	1.86	1.71	1.72	14000000
1998-09-29	1.79	1.80	1.67	1.69	11256000
1998-09-30	1.66	1.70	1.59	1.65	9767200
1998-10-01	1.59	1.63	1.48	1.51	11200000
1998-10-02	1.49	1.50	1.25	1.27	19362400
1998-10-05	1.31	1.41	1.30	1.37	10998400
1998-10-06	1.41	1.44	1.30	1.32	8285600
1998-10-07	1.13	1.34	1.11	1.32	52704800
1998-10-08	1.22	1.23	1.13	1.15	9540000
1998-10-09	1.17	1.19	1.09	1.13	14255200
1998-10-12	1.19	1.23	1.16	1.19	16649600
1998-10-13	1.19	1.19	1.09	1.13	9289600
1998-10-14	1.13	1.14	1.09	1.09	6893600
1998-10-15	1.11	1.17	1.09	1.13	11195200
1998-10-16	1.15	1.40	1.14	1.38	33502400
1998-10-19	1.44	1.66	1.44	1.56	19357600
1998-10-20	1.66	1.81	1.56	1.59	20788000
1998-10-21	1.70	1.77	1.63	1.66	15663200
1998-10-22	1.69	1.73	1.61	1.63	10520000
1998-10-23	1.63	1.74	1.62	1.72	11364000
1998-10-26	1.75	1.80	1.74	1.77	13239200
1998-10-27	1.84	1.92	1.80	1.83	10818400
1998-10-28	1.80	1.83	1.75	1.79	6408800
1998-10-29	1.79	1.91	1.75	1.88	11592000
1998-10-30	1.94	2.07	1.93	2.00	16488800
1998-11-02	2.05	2.09	1.97	2.03	5868000
1998-11-03	2.00	2.02	1.94	1.98	12621600
1998-11-04	2.00	2.05	1.93	1.98	11090400
1998-11-05	1.95	2.11	1.78	2.06	15909600
1998-11-06	2.11	2.21	2.08	2.16	9765600
1998-11-09	2.19	2.25	2.16	2.25	9696000
1998-11-10	2.23	2.25	2.17	2.22	6166400
1998-11-11	2.24	2.29	2.14	2.17	10398400
1998-11-12	2.22	2.22	2.10	2.14	5458400
1998-11-13	2.13	2.20	2.06	2.10	3300000
1998-11-16	2.09	2.20	2.09	2.12	5680000
1998-11-17	2.07	2.13	2.00	2.13	10132800
1998-11-18	2.23	2.44	2.23	2.43	13295200
1998-11-19	2.44	2.58	2.39	2.42	11099200
1998-11-20	2.39	2.41	2.25	2.38	16062400
1998-11-23	2.38	2.53	2.34	2.52	14493600
1998-11-24	2.52	2.64	2.52	2.55	13248800
1998-11-25	2.55	2.63	2.55	2.60	5661600
1998-11-27	2.59	2.63	2.51	2.52	1356000
1998-11-30	2.50	2.55	2.47	2.50	5855200
1998-12-01	2.45	2.50	2.38	2.49	14342400
1998-12-02	2.44	2.58	2.44	2.49	2931200
1998-12-03	2.49	2.50	2.42	2.45	5310400
1998-12-04	2.44	2.56	2.44	2.54	15824800
1998-12-07	2.55	2.63	2.47	2.49	6044800
1998-12-08	2.50	2.58	2.41	2.57	11716000
1998-12-09	2.51	2.63	2.50	2.59	8784000
1998-12-10	2.56	2.59	2.51	2.52	5399200
1998-12-11	2.50	2.52	2.47	2.48	3270400
1998-12-14	2.48	2.50	2.42	2.42	8160800
1998-12-15	2.44	2.45	2.36	2.37	9548800
1998-12-16	2.41	2.42	2.20	2.36	12071200
1998-12-17	2.38	2.41	2.31	2.34	4520800
1998-12-18	2.34	2.42	2.34	2.38	5905600
1998-12-21	2.42	2.56	2.38	2.56	13656800
1998-12-22	2.55	2.60	2.47	2.53	9092800
1998-12-23	2.53	2.69	2.47	2.66	8077600
1998-12-24	2.67	2.77	2.65	2.68	5939200
1998-12-28	2.69	2.74	2.63	2.73	5569600
1998-12-29	2.72	2.75	2.61	2.73	7900000
1998-12-30	2.69	2.70	2.63	2.67	4312800
1998-12-31	2.66	2.73	2.61	2.72	3788000
1999-01-04	2.69	2.70	2.56	2.64	11368800
1999-01-05	2.63	2.66	2.59	2.61	6836800
1999-01-06	2.66	2.73	2.59	2.63	10781600
1999-01-07	2.61	2.66	2.59	2.63	5829600
1999-01-08	2.63	2.68	2.53	2.55	8672000
1999-01-11	2.56	2.58	2.48	2.50	7040000
1999-01-12	2.52	2.55	2.42	2.42	10736000
1999-01-13	2.31	2.66	2.20	2.56	15354400
1999-01-14	2.56	2.73	2.43	2.53	29525600
1999-01-15	2.64	2.92	2.64	2.86	38407200
1999-01-19	2.92	3.03	2.75	2.80	15672000
1999-01-20	2.84	2.93	2.75	2.86	8927200
1999-01-21	2.83	2.84	2.72	2.75	7567200
1999-01-22	2.75	2.89	2.64	2.84	16499200
1999-01-25	2.88	2.88	2.73	2.84	8724800
1999-01-26	2.84	2.88	2.73	2.74	7536800
1999-01-27	2.77	2.78	2.50	2.53	9539200
1999-01-28	2.59	2.70	2.55	2.66	9919200
1999-01-29	2.66	2.67	2.53	2.55	3384800
1999-02-01	2.63	2.64	2.50	2.53	3571200
1999-02-02	2.52	2.59	2.44	2.45	5783200
1999-02-03	2.44	2.55	2.44	2.48	4561600
1999-02-04	2.47	2.52	2.45	2.48	4499200
1999-02-05	2.52	2.52	2.41	2.42	5974400
1999-02-08	2.44	2.50	2.36	2.38	5512000
1999-02-09	2.42	2.42	2.19	2.27	15924800
1999-02-10	2.26	2.34	2.23	2.28	5860000
1999-02-11	2.30	2.39	2.27	2.39	2921600
1999-02-12	2.39	2.41	2.30	2.32	4752800
1999-02-16	2.35	2.37	2.25	2.29	5124800
1999-02-17	2.28	2.31	2.23	2.27	7249600
1999-02-18	2.27	2.33	2.27	2.31	2926400
1999-02-19	2.34	2.47	2.31	2.40	6888800
1999-02-22	2.41	2.48	2.31	2.45	5284000
1999-02-23	2.44	2.50	2.44	2.48	5230400
1999-02-24	2.45	2.54	2.44	2.46	8944800
1999-02-25	2.38	2.39	2.25	2.30	10060800
1999-02-26	2.30	2.31	2.22	2.26	6496800
1999-03-01	2.26	2.29	2.25	2.27	4548800
1999-03-02	2.27	2.30	2.19	2.22	8540800
1999-03-03	2.19	2.23	2.08	2.11	7380800
1999-03-04	2.10	2.18	2.06	2.09	5920000
1999-03-05	2.11	2.24	2.08	2.19	5223200
1999-03-08	2.19	2.21	2.13	2.20	3963200
1999-03-09	2.21	2.25	2.16	2.20	3171200
1999-03-10	2.19	2.22	2.10	2.17	3272800
1999-03-11	2.17	2.17	2.05	2.09	3034400
1999-03-12	2.08	2.09	1.88	1.88	10812800
1999-03-15	1.88	1.91	1.78	1.81	8417600
1999-03-16	1.82	2.05	1.81	1.97	18372000
1999-03-17	1.98	2.05	1.97	2.03	7626400
1999-03-18	2.05	2.08	1.94	2.03	12832000
1999-03-19	2.04	2.05	1.92	1.95	6922400
1999-03-22	1.96	2.02	1.89	1.91	4394400
1999-03-23	2.02	2.06	1.94	2.01	8754400
1999-03-24	1.99	2.06	1.98	1.99	5690400
1999-03-25	2.00	2.09	2.00	2.08	4719200
1999-03-26	2.09	2.09	1.96	1.98	3168000
1999-03-29	2.02	2.21	2.00	2.13	12720000
1999-03-30	2.16	2.18	2.03	2.06	4756800
1999-03-31	2.08	2.13	2.05	2.12	8177600
1999-04-01	2.16	2.17	2.00	2.02	3321600
1999-04-05	2.05	2.08	1.89	1.94	4939200
1999-04-06	1.94	1.95	1.84	1.85	12644000
1999-04-07	1.86	1.94	1.83	1.85	7516000
1999-04-08	1.88	1.89	1.80	1.84	8253600
1999-04-09	1.80	1.85	1.66	1.70	13152800
1999-04-12	1.69	1.81	1.67	1.76	9485600
1999-04-13	1.77	1.77	1.56	1.63	11022400
1999-04-14	1.73	1.86	1.73	1.77	19136800
1999-04-15	1.88	2.22	1.78	2.13	26064800
1999-04-16	2.28	2.28	2.15	2.20	13263200
1999-04-19	2.20	2.38	2.13	2.16	11298400
1999-04-20	2.15	2.28	2.15	2.25	8692000
1999-04-21	2.26	2.26	2.16	2.22	7820800
1999-04-22	2.23	2.30	2.22	2.28	12955200
1999-04-23	2.27	2.47	2.25	2.38	10470400
1999-04-26	2.55	2.56	2.43	2.50	10827200
1999-04-27	2.58	2.74	2.57	2.66	13316800
1999-04-28	2.67	2.72	2.52	2.55	6393600
1999-04-29	2.55	2.55	2.44	2.51	2466400
1999-04-30	2.52	2.66	2.47	2.48	4655200
1999-05-03	2.50	2.51	2.45	2.47	1837600
1999-05-04	2.48	2.48	2.45	2.46	1735200
1999-05-05	2.49	2.50	2.39	2.44	6133600
1999-05-06	2.43	2.45	2.41	2.41	6440800
1999-05-07	2.41	2.46	2.36	2.38	7104000
1999-05-10	2.37	2.39	2.22	2.25	4554400
1999-05-11	2.27	2.58	2.26	2.48	14431200
1999-05-12	2.51	2.53	2.47	2.52	7454400
1999-05-13	2.55	2.58	2.49	2.56	4161600
1999-05-14	2.50	2.56	2.45	2.52	3798400
1999-05-17	2.51	2.52	2.45	2.51	3953600
1999-05-18	2.52	2.62	2.50	2.57	5201600
1999-05-19	2.59	2.89	2.58	2.81	23896800
1999-05-20	2.85	2.97	2.81	2.84	10379200
1999-05-21	2.89	3.13	2.81	3.10	10093600
1999-05-24	3.03	3.10	2.88	2.92	7259200
1999-05-25	2.89	3.12	2.88	3.06	11773600
1999-05-26	3.09	3.14	2.99	3.14	13501600
1999-05-27	3.13	3.14	2.94	2.94	4310400
1999-05-28	2.95	3.07	2.90	3.06	4850400
1999-06-01	3.06	3.06	2.83	2.93	5657600
1999-06-02	2.94	2.95	2.84	2.89	3952000
1999-06-03	2.91	2.94	2.84	2.84	2180800
1999-06-04	2.89	3.03	2.89	3.03	2775200
1999-06-07	3.05	3.13	3.02	3.12	4048800
1999-06-08	3.09	3.11	2.94	2.94	5008000
1999-06-09	3.01	3.03	2.89	2.93	5821600
1999-06-10	3.03	3.09	2.95	2.95	6120800
1999-06-11	2.98	3.11	2.95	3.09	4732000
1999-06-14	3.08	3.13	2.98	3.08	4624800
1999-06-15	3.09	3.12	3.04	3.10	7939200
1999-06-16	3.15	3.25	3.08	3.25	6544000
1999-06-17	3.23	3.23	3.09	3.17	2913600
1999-06-18	3.18	3.22	3.14	3.15	8318400
1999-06-21	3.18	3.44	3.18	3.43	12197600
1999-06-22	3.41	3.56	3.39	3.50	11983200
1999-06-23	3.47	3.49	3.42	3.48	7724800
1999-06-24	3.46	3.48	3.28	3.33	5732800
1999-06-25	3.31	3.41	3.31	3.34	3742400
1999-06-28	3.34	3.34	3.23	3.30	3540000
1999-06-29	3.30	3.38	3.25	3.33	4415200
1999-06-30	3.33	3.33	3.19	3.19	6906400
1999-07-01	3.21	3.39	3.19	3.38	5487200
1999-07-02	3.38	3.51	3.36	3.47	7114400
1999-07-06	3.46	3.47	3.28	3.29	5603200
1999-07-07	3.28	3.31	3.22	3.22	4244800
1999-07-08	3.23	3.40	3.22	3.40	6947200
1999-07-09	3.39	3.47	3.35	3.42	5148000
1999-07-12	3.42	3.64	3.41	3.63	12392000
1999-07-13	3.56	3.63	3.48	3.55	12735200
1999-07-14	3.58	3.61	3.50	3.57	3918400
1999-07-15	3.58	3.59	3.53	3.58	3429600
1999-07-16	3.58	3.77	3.56	3.72	9292800
1999-07-19	3.88	4.03	3.78	4.03	15352800
1999-07-20	4.00	4.00	3.78	3.81	6907200
1999-07-21	3.81	3.86	3.77	3.84	5622400
1999-07-22	3.88	3.88	3.55	3.55	7958400
1999-07-23	3.61	3.73	3.61	3.70	5041600
1999-07-26	3.70	3.70	3.56	3.56	4571200
1999-07-27	3.63	3.73	3.57	3.63	5879200
1999-07-28	3.63	3.66	3.55	3.63	6694400
1999-07-29	3.59	3.71	3.59	3.68	7204800
1999-07-30	3.70	3.88	3.70	3.78	7850400
1999-08-02	3.78	3.88	3.61	3.62	4628000
1999-08-03	3.63	3.69	3.59	3.60	2786400
1999-08-04	3.59	3.64	3.46	3.48	2749600
1999-08-05	3.48	3.53	3.17	3.48	7718400
1999-08-06	3.48	3.59	3.42	3.42	2595200
1999-08-09	3.44	3.50	3.41	3.44	1713600
1999-08-10	3.40	3.47	3.36	3.43	2133600
1999-08-11	3.42	3.59	3.41	3.50	2705600
1999-08-12	3.51	3.52	3.45	3.52	2430400
1999-08-13	3.53	3.64	3.51	3.63	3388000
1999-08-16	3.64	3.66	3.51	3.55	2131200
1999-08-17	3.55	3.59	3.55	3.59	2628800
1999-08-18	3.58	3.59	3.50	3.55	2370400
1999-08-19	3.55	3.65	3.51	3.60	3708000
1999-08-20	3.63	3.63	3.45	3.50	7768800
1999-08-23	3.59	3.60	3.50	3.50	2475200
1999-08-24	3.49	3.50	3.41	3.47	3108800
1999-08-25	3.48	3.53	3.41	3.53	2975200
1999-08-26	3.49	3.59	3.49	3.59	2331200
1999-08-27	3.60	3.62	3.56	3.59	2773600
1999-08-30	3.60	3.71	3.58	3.63	4497600
1999-08-31	3.66	3.78	3.64	3.75	5891200
1999-09-01	3.80	4.13	3.80	4.11	16956000
1999-09-02	4.08	4.30	4.03	4.16	24102400
1999-09-03	4.26	4.27	4.02	4.02	9900000
1999-09-07	4.13	4.37	4.10	4.37	14470400
1999-09-08	4.38	4.53	4.34	4.49	18641600
1999-09-09	4.53	4.53	4.33	4.37	6081600
1999-09-10	4.42	4.63	4.39	4.47	14509600
1999-09-13	4.61	4.61	4.38	4.39	5908000
1999-09-14	4.43	4.48	4.39	4.48	3040000
1999-09-15	4.49	4.51	4.39	4.42	2505600
1999-09-16	4.44	4.45	4.16	4.27	5788800
1999-09-17	4.32	4.52	4.28	4.44	9363200
1999-09-20	4.45	4.54	4.25	4.26	6388000
1999-09-21	4.25	4.31	3.99	4.04	7380000
1999-09-22	4.12	4.33	4.05	4.31	9023200
1999-09-23	4.31	4.38	4.06	4.17	7919200
1999-09-24	4.11	4.14	3.92	4.01	8783200
1999-09-27	4.08	4.26	4.07	4.20	7745600
1999-09-28	4.20	4.20	4.02	4.09	10082400
1999-09-29	4.13	4.50	4.12	4.39	17850400
1999-09-30	4.43	4.55	4.39	4.50	13484000
1999-10-01	4.47	4.56	4.44	4.45	7306400
1999-10-04	4.53	4.78	4.53	4.73	13049600
1999-10-05	4.74	4.75	4.56	4.59	4276800
1999-10-06	4.63	4.81	4.59	4.81	6600800
1999-10-07	4.86	4.88	4.56	4.72	6260800
1999-10-08	4.74	4.75	4.52	4.68	6875200
1999-10-11	4.71	5.02	4.70	5.00	10030400
1999-10-12	4.97	4.97	4.69	4.87	8208800
1999-10-13	4.78	4.88	4.77	4.84	3882400
1999-10-14	4.83	5.00	4.81	5.00	7883200
1999-10-15	4.88	5.03	4.78	4.94	6564800
1999-10-18	4.99	4.99	4.66	4.75	7694400
1999-10-19	4.77	4.94	4.77	4.85	5319200
1999-10-20	4.84	5.22	4.83	5.18	13646400
1999-10-21	5.10	5.22	4.92	5.06	10316800
1999-10-22	5.06	5.43	5.05	5.41	8511200
1999-10-25	5.45	5.45	5.09	5.22	7850400
1999-10-26	5.24	5.55	5.23	5.50	19109600
1999-10-27	5.59	5.66	5.47	5.57	9151200
1999-10-28	5.63	5.75	5.61	5.68	4788000
1999-10-29	5.77	6.06	5.73	5.97	10419200
1999-11-01	5.96	6.02	5.82	5.98	9443200
1999-11-02	6.00	6.28	5.84	5.88	16014400
1999-11-03	5.93	6.05	5.83	6.05	6141600
1999-11-04	6.05	6.27	5.88	6.27	10483200
1999-11-05	6.33	6.34	6.09	6.23	6930400
1999-11-08	6.38	6.41	6.19	6.21	7388800
1999-11-09	6.27	6.27	6.17	6.19	6560000
1999-11-10	6.19	6.27	5.88	6.02	7449600
1999-11-11	5.98	6.25	5.91	5.97	6597600
1999-11-12	5.97	6.06	5.59	6.04	8233600
1999-11-15	6.02	6.03	5.73	5.92	3889600
1999-11-16	5.97	6.12	5.94	6.04	10256000
1999-11-17	6.06	6.18	5.94	6.09	6196800
1999-11-18	6.18	6.19	5.62	5.80	8253600
1999-11-19	5.80	5.94	5.67	5.73	9837600
1999-11-22	5.63	6.09	5.39	5.92	14043200
1999-11-23	5.95	6.02	5.70	5.92	7528800
1999-11-24	5.91	5.92	5.78	5.88	3787200
1999-11-26	5.85	6.01	5.81	5.84	1420000
1999-11-29	5.76	5.88	5.75	5.83	5390400
1999-11-30	5.87	5.87	5.75	5.84	5156800
1999-12-01	5.80	5.80	5.42	5.52	6816000
1999-12-02	5.56	6.53	5.53	6.22	18748800
1999-12-03	6.44	6.56	6.24	6.38	7911200
1999-12-06	6.27	6.55	6.19	6.51	7573600
1999-12-07	6.75	7.06	6.58	6.80	17477600
1999-12-08	7.02	8.00	6.98	7.96	19110400
1999-12-09	8.16	8.66	7.20	7.49	22916800
1999-12-10	7.61	7.64	7.05	7.29	8612000
1999-12-13	7.30	7.55	7.13	7.29	6389600
1999-12-14	7.33	7.38	6.64	6.75	6546400
1999-12-15	6.70	7.23	6.56	7.22	6515200
1999-12-16	7.31	7.41	6.91	6.91	4096800
1999-12-17	6.98	7.64	6.94	6.95	10210400
1999-12-20	7.00	7.92	6.98	7.63	13606400
1999-12-21	7.66	8.25	7.44	8.09	9160000
1999-12-22	8.23	8.51	7.63	8.30	13782400
1999-12-23	8.38	8.52	7.95	7.97	9124000
1999-12-27	8.06	8.16	7.45	7.66	6735200
1999-12-28	7.67	7.67	7.13	7.16	6718400
1999-12-29	7.22	7.69	7.22	7.59	7268000
1999-12-30	7.63	7.75	7.14	7.18	5052800
1999-12-31	7.16	7.53	7.10	7.33	4872000
2000-01-03	7.47	7.48	6.95	7.11	11653600
2000-01-04	7.09	7.34	6.76	6.78	8544000
2000-01-05	6.69	6.78	6.03	6.38	12973600
2000-01-06	6.28	6.38	5.89	6.01	11642400
2000-01-07	6.00	6.61	5.98	6.48	16177600
2000-01-10	6.69	7.13	6.63	7.09	7756800
2000-01-11	7.09	7.09	6.39	6.52	6324800
2000-01-12	6.59	6.67	6.39	6.67	6470400
2000-01-13	6.71	6.98	6.63	6.84	4000800
2000-01-14	6.89	7.09	6.61	6.61	4434400
2000-01-18	6.75	7.09	6.71	6.84	5034400
2000-01-19	6.94	7.20	6.88	7.06	6753600
2000-01-20	7.39	7.66	7.25	7.55	19503200
2000-01-21	7.56	7.61	7.17	7.29	8452800
2000-01-24	7.25	7.71	7.25	7.30	10001600
2000-01-25	7.38	7.39	7.00	7.25	5762400
2000-01-26	7.25	7.59	7.17	7.23	7943200
2000-01-27	7.38	7.38	6.38	6.64	8400800
2000-01-28	6.58	6.74	6.20	6.26	10860000
2000-01-31	6.28	6.41	5.81	6.26	10579200
2000-02-01	6.36	6.38	6.03	6.35	5226400
2000-02-02	6.50	6.88	6.38	6.70	7731200
2000-02-03	7.05	7.36	6.84	7.23	8777600
2000-02-04	7.23	7.38	7.13	7.33	7151200
2000-02-07	7.47	8.13	7.31	7.93	20037600
2000-02-08	8.06	8.16	7.59	7.63	13778400
2000-02-09	7.78	7.97	7.63	7.86	5768800
2000-02-10	7.86	8.67	7.86	8.64	14156800
2000-02-11	8.61	8.63	8.05	8.22	10166400
2000-02-14	8.31	8.36	7.90	8.00	4259200
2000-02-15	8.03	8.05	7.73	8.00	3693600
2000-02-16	7.99	8.45	7.98	8.30	4661600
2000-02-17	8.34	8.34	7.97	7.99	6163200
2000-02-18	8.06	8.20	7.86	8.00	3620000
2000-02-22	8.15	8.27	7.64	8.04	6072000
2000-02-23	8.03	8.56	7.94	8.44	7748800
2000-02-24	8.50	8.63	8.23	8.30	7815200
2000-02-25	8.45	9.00	8.40	8.97	10382400
2000-02-28	9.04	9.23	8.56	8.75	8664000
2000-02-29	8.94	9.31	8.72	8.93	7821600
2000-03-01	8.97	9.31	8.88	8.97	9414400
2000-03-02	8.99	9.13	8.50	8.61	6732800
2000-03-03	8.81	9.34	8.81	9.06	5336800
2000-03-06	9.27	9.70	9.26	9.47	7325600
2000-03-07	9.66	9.94	9.45	9.64	9005600
2000-03-08	9.83	9.88	9.67	9.84	10022400
2000-03-09	9.92	10.20	9.86	10.05	9001600
2000-03-10	10.06	10.19	9.91	10.10	8627200
2000-03-13	9.96	10.03	9.38	9.57	3676800
2000-03-14	9.66	9.84	8.22	8.99	12992000
2000-03-15	9.02	9.02	8.23	8.61	9296800
2000-03-16	8.54	8.97	7.89	8.75	8513600
2000-03-17	8.48	9.09	8.44	8.92	3692000
2000-03-20	8.94	9.25	8.75	8.79	4995200
2000-03-21	8.80	8.91	8.25	8.72	6002400
2000-03-22	8.75	9.19	8.55	9.06	3897600
2000-03-23	9.14	9.39	8.98	9.06	3748800
2000-03-24	9.08	9.50	9.00	9.16	2595200
2000-03-27	9.25	9.42	8.66	8.88	3605600
2000-03-28	8.94	9.23	8.88	9.14	5792800
2000-03-29	9.15	9.15	8.38	8.98	7219200
2000-03-30	8.78	9.19	8.58	9.00	9133600
2000-03-31	9.25	9.52	9.03	9.39	11280000
2000-04-03	9.42	9.55	7.66	7.71	13176000
2000-04-04	7.99	8.19	6.55	7.27	16571200
2000-04-05	7.36	8.19	7.24	8.00	13575200
2000-04-06	8.20	8.29	7.88	8.13	4962400
2000-04-07	8.08	8.38	8.01	8.33	4152800
2000-04-10	8.48	8.48	7.63	7.67	6331200
2000-04-11	7.51	8.00	7.25	7.43	5964000
2000-04-12	7.63	7.69	7.13	7.26	5705600
2000-04-13	7.46	7.50	7.06	7.14	4160000
2000-04-14	7.01	7.02	6.14	6.57	10435200
2000-04-17	6.45	7.45	6.31	7.44	7915200
2000-04-18	7.55	8.06	7.34	7.94	5761600
2000-04-19	8.01	8.42	7.89	8.38	8485600
2000-04-20	8.05	8.05	7.02	7.44	12801600
2000-04-24	7.22	7.25	6.53	6.91	7550400
2000-04-25	7.13	7.48	7.12	7.38	6702400
2000-04-26	7.53	7.70	6.86	6.90	4660000
2000-04-27	6.81	7.63	6.67	7.42	7299200
2000-04-28	7.50	7.82	7.31	7.80	3033600
2000-05-01	7.80	7.97	7.66	7.73	3780800
2000-05-02	7.75	7.88	7.69	7.70	5887200
2000-05-03	7.60	7.64	7.00	7.31	5497600
2000-05-04	7.45	7.75	7.34	7.63	9112000
2000-05-05	7.81	8.00	7.55	7.56	7707200
2000-05-08	7.54	7.63	7.32	7.46	7119200
2000-05-09	7.48	7.58	7.22	7.56	5348000
2000-05-10	7.52	7.52	6.91	7.10	5454400
2000-05-11	7.31	7.31	6.80	7.14	8564800
2000-05-12	7.25	7.55	7.06	7.07	3802400
2000-05-15	7.19	7.33	7.00	7.30	4304000
2000-05-16	7.41	7.66	7.40	7.56	5498400
2000-05-17	7.49	8.23	7.41	8.19	10359200
2000-05-18	8.07	8.37	7.81	7.87	6935200
2000-05-19	7.86	8.12	7.75	7.79	4989600
2000-05-22	7.73	7.84	7.19	7.75	3828000
2000-05-23	7.69	7.98	7.25	7.28	3637600
2000-05-24	7.28	8.02	7.19	8.02	6028800
2000-05-25	7.97	8.47	7.81	7.88	7055200
2000-05-26	7.89	7.94	7.75	7.81	1272800
2000-05-30	7.94	8.51	7.81	8.51	5825600
2000-05-31	8.45	8.47	8.05	8.22	4246400
2000-06-01	8.33	8.78	8.33	8.75	9565600
2000-06-02	8.88	9.01	8.63	8.74	6306400
2000-06-05	8.75	8.81	8.56	8.74	3910400
2000-06-06	8.88	8.94	8.58	8.61	4073600
2000-06-07	8.57	8.78	8.56	8.75	4895200
2000-06-08	8.80	8.91	8.56	8.69	5634400
2000-06-09	8.74	9.14	8.67	8.94	6325600
2000-06-12	9.00	9.09	8.63	8.63	3366400
2000-06-13	8.58	8.92	8.50	8.88	3530400
2000-06-14	8.92	8.96	8.56	8.62	4892800
2000-06-15	8.61	9.13	8.58	8.89	6732000
2000-06-16	9.01	9.09	8.58	8.65	6318400
2000-06-19	8.59	8.64	7.67	7.83	13390400
2000-06-20	7.97	8.01	7.80	7.81	10376800
2000-06-21	7.88	8.00	7.25	7.45	7778400
2000-06-22	7.56	7.56	6.95	7.09	12482400
2000-06-23	7.23	7.59	7.06	7.33	10220800
2000-06-26	7.32	7.44	6.56	6.72	9172000
2000-06-27	6.80	6.98	6.56	6.59	10784000
2000-06-28	6.74	7.00	6.69	6.87	9665600
2000-06-29	6.73	7.23	6.73	7.13	6806400
2000-06-30	7.09	7.16	6.50	6.74	9589600
2000-07-03	6.70	6.88	6.56	6.77	2783200
2000-07-05	6.70	6.70	6.00	6.01	11044000
2000-07-06	6.13	6.51	5.94	6.44	14459200
2000-07-07	6.48	6.54	6.20	6.35	16140800
2000-07-10	6.31	6.50	6.06	6.30	7588800
2000-07-11	6.31	6.44	6.20	6.25	6932000
2000-07-12	6.27	6.34	6.19	6.22	10446400
2000-07-13	6.39	6.50	6.16	6.25	11045600
2000-07-14	6.50	6.69	6.26	6.55	8127200
2000-07-17	6.79	6.81	6.50	6.59	6418400
2000-07-18	6.66	6.66	6.28	6.34	6197600
2000-07-19	6.38	6.40	5.78	5.91	8640800
2000-07-20	6.48	7.69	6.46	7.55	25139200
2000-07-21	7.37	8.06	7.19	7.56	11597600
2000-07-24	7.48	7.77	7.23	7.50	5332800
2000-07-25	7.52	7.60	7.44	7.50	6013600
2000-07-26	7.42	8.13	7.41	7.96	6459200
2000-07-27	7.16	7.18	6.14	6.28	30843200
2000-07-28	6.19	6.38	6.06	6.13	11786400
2000-07-31	6.23	6.42	5.86	6.41	15932000
2000-08-01	6.27	6.48	6.17	6.21	10269600
2000-08-02	6.23	6.74	6.03	6.58	11245600
2000-08-03	6.34	6.98	6.27	6.98	9987200
2000-08-04	6.97	7.20	6.86	6.88	13859200
2000-08-07	6.88	6.88	6.66	6.73	6441600
2000-08-08	6.73	6.78	6.58	6.68	4220000
2000-08-09	6.79	6.80	6.43	6.50	5062400
2000-08-10	6.46	6.53	6.10	6.17	11378400
2000-08-11	6.10	6.19	5.98	6.05	7015200
2000-08-14	6.01	6.09	5.62	5.66	12604800
2000-08-15	5.65	5.65	5.34	5.49	20768000
2000-08-16	5.47	6.14	5.41	6.04	17010400
2000-08-17	6.06	6.06	5.79	5.87	12026400
2000-08-18	5.96	6.35	5.92	6.30	9806400
2000-08-21	6.75	6.78	6.34	6.38	9449600
2000-08-22	6.62	6.68	6.47	6.48	5759200
2000-08-23	6.40	6.41	6.02	6.10	9794400
2000-08-24	6.18	6.27	6.10	6.22	6847200
2000-08-25	6.23	6.25	6.02	6.16	4956000
2000-08-28	6.16	6.22	6.00	6.19	7023200
2000-08-29	6.17	6.17	5.95	6.05	6199200
2000-08-30	6.00	6.08	5.95	6.05	6048800
2000-08-31	6.13	6.20	6.08	6.10	7705600
2000-09-01	6.22	6.53	6.17	6.52	12787200
2000-09-05	6.55	6.62	6.13	6.22	9332800
2000-09-06	6.22	6.24	5.99	6.01	9730400
2000-09-07	6.05	6.16	6.02	6.14	12140800
2000-09-08	6.18	6.18	5.72	6.00	20242400
2000-09-11	5.98	6.09	5.75	5.92	6981600
2000-09-12	5.95	5.97	5.73	5.81	11321600
2000-09-13	5.79	5.97	5.77	5.94	17892800
2000-09-14	5.98	6.07	5.77	5.89	13702400
2000-09-15	5.84	5.95	5.70	5.72	11328800
2000-09-18	5.77	5.77	5.38	5.45	10626400
2000-09-19	5.50	5.80	5.45	5.52	17999200
2000-09-20	5.64	5.66	5.11	5.23	19901600
2000-09-21	5.36	5.36	5.11	5.17	10128800
2000-09-22	5.00	5.39	4.84	5.38	19534400
2000-09-25	5.56	5.79	5.38	5.38	11408000
2000-09-26	5.63	5.70	5.27	5.33	7560800
2000-09-27	5.45	5.62	5.30	5.46	6582400
2000-09-28	5.44	5.96	5.36	5.94	10429600
2000-09-29	5.80	5.81	5.47	5.50	11530400
2000-10-02	5.63	5.77	5.13	5.13	18212800
2000-10-03	5.25	5.39	5.19	5.22	16746400
2000-10-04	5.34	5.50	5.22	5.38	8589600
2000-10-05	5.33	5.94	5.31	5.49	16811200
2000-10-06	5.55	5.69	5.50	5.55	17651200
2000-10-09	5.66	5.72	5.50	5.63	6812000
2000-10-10	5.55	5.75	5.49	5.63	8013600
2000-10-11	5.45	5.77	5.31	5.66	7854400
2000-10-12	5.66	5.69	5.16	5.22	9574400
2000-10-13	5.16	5.55	5.13	5.47	10659200
2000-10-16	5.51	5.56	5.33	5.38	12997600
2000-10-17	5.36	5.36	5.12	5.14	15515200
2000-10-18	5.08	5.23	4.89	4.95	16378400
2000-10-19	4.74	4.75	3.93	4.24	63527200
2000-10-20	4.20	4.52	4.17	4.51	16751200
2000-10-23	4.69	4.77	4.61	4.73	10768800
2000-10-24	4.87	4.88	4.41	4.47	11301600
2000-10-25	4.39	4.58	4.31	4.44	7680800
2000-10-26	4.46	4.78	4.44	4.78	13136000
2000-10-27	4.97	4.97	4.69	4.75	13775200
2000-10-30	4.91	4.94	4.54	4.64	12044800
2000-10-31	4.77	4.98	4.66	4.88	7076800
2000-11-01	4.80	4.91	4.60	4.63	6719200
2000-11-02	4.74	4.86	4.65	4.78	7462400
2000-11-03	4.75	4.82	4.66	4.72	7231200
2000-11-06	4.81	4.81	4.59	4.59	8320800
2000-11-07	4.66	4.70	4.53	4.67	4182400
2000-11-08	4.64	4.73	4.59	4.63	4020000
2000-11-09	4.62	4.62	4.30	4.45	6276800
2000-11-10	4.36	4.38	4.20	4.22	8404800
2000-11-13	4.23	4.59	4.02	4.47	9745600
2000-11-14	4.62	4.80	4.62	4.64	9200800
2000-11-15	4.63	4.95	4.50	4.88	10067200
2000-11-16	4.84	4.84	4.62	4.62	5484000
2000-11-17	4.65	4.73	4.50	4.63	4228800
2000-11-20	4.63	4.63	4.44	4.55	5664000
2000-11-21	4.55	4.59	4.30	4.43	5040800
2000-11-22	4.38	4.55	4.31	4.49	7124000
2000-11-24	4.56	4.78	4.55	4.76	4280800
2000-11-27	4.79	4.81	4.55	4.55	7568000
2000-11-28	4.55	4.55	4.38	4.39	7285600
2000-11-29	4.40	4.45	4.28	4.31	7804000
2000-11-30	4.19	4.51	3.98	4.50	13679200
2000-12-01	4.44	4.75	4.31	4.53	6778400
2000-12-04	4.50	4.56	4.38	4.52	8012800
2000-12-05	4.59	4.74	4.53	4.64	6912000
2000-12-06	4.65	4.83	4.63	4.69	13668000
2000-12-07	4.63	4.81	4.57	4.64	14788000
2000-12-08	4.85	4.88	4.66	4.77	9625600
2000-12-11	4.83	5.12	4.82	5.02	13041600
2000-12-12	5.02	5.22	4.89	5.14	10867200
2000-12-13	5.34	5.34	4.70	4.77	13468800
2000-12-14	4.77	4.80	4.53	4.63	5627200
2000-12-15	4.44	4.45	4.16	4.32	9516000
2000-12-18	4.33	4.63	4.25	4.46	19448800
2000-12-19	4.34	4.59	4.13	4.13	10364800
2000-12-20	4.08	4.10	3.83	3.95	13231200
2000-12-21	3.78	4.02	3.72	3.73	13042400
2000-12-22	3.63	4.39	3.63	4.09	16294400
2000-12-26	4.09	4.30	3.95	4.02	6576800
2000-12-27	3.64	3.88	3.42	3.87	29808000
2000-12-28	3.98	4.48	3.98	4.41	13752000
2000-12-29	4.42	4.44	4.15	4.17	14977600
2001-01-02	4.27	4.29	3.90	4.20	10648000
2001-01-03	4.14	5.00	4.06	4.91	15505600
2001-01-04	4.80	5.07	4.59	4.60	9962400
2001-01-05	4.68	4.74	4.43	4.45	6689600
2001-01-08	4.39	4.58	4.23	4.52	5708800
2001-01-09	4.53	4.85	4.53	4.73	4650400
2001-01-10	4.60	5.00	4.53	4.94	7817600
2001-01-11	4.94	5.23	4.85	5.16	7479200
2001-01-12	5.11	5.40	4.94	5.32	9753600
2001-01-16	5.27	5.34	5.06	5.30	6483200
2001-01-17	5.49	5.61	5.35	5.50	10568000
2001-01-18	6.18	6.31	6.06	6.25	38350400
2001-01-19	6.27	6.41	6.17	6.17	14916800
2001-01-22	6.09	6.30	6.03	6.17	14746400
2001-01-23	6.22	6.27	6.13	6.17	8585600
2001-01-24	6.23	6.70	6.21	6.59	19114400
2001-01-25	6.52	6.57	6.30	6.33	13040000
2001-01-26	6.31	6.33	6.19	6.21	17852000
2001-01-29	6.16	6.53	6.16	6.25	9718400
2001-01-30	6.23	6.52	6.22	6.46	6981600
2001-01-31	6.46	6.75	6.41	6.42	9209600
2001-02-01	6.41	6.56	6.26	6.55	4648000
2001-02-02	6.45	6.50	5.88	6.02	14496000
2001-02-05	6.01	6.03	5.39	5.64	32964800
2001-02-06	5.63	6.17	5.61	6.00	9528000
2001-02-07	5.92	6.08	5.75	5.93	13948800
2001-02-08	5.90	6.38	5.90	6.11	10638400
2001-02-09	6.13	6.35	6.06	6.15	9837600
2001-02-12	6.09	6.30	6.08	6.23	11797600
2001-02-13	6.32	6.45	6.21	6.22	5954400
2001-02-14	6.23	6.32	6.17	6.29	11474400
2001-02-15	6.27	6.73	6.26	6.41	15435200
2001-02-16	6.26	6.38	6.16	6.34	9208800
2001-02-20	6.28	6.41	6.19	6.24	7919200
2001-02-21	6.20	6.26	6.08	6.13	13132800
2001-02-22	6.09	6.13	5.79	6.10	15250400
2001-02-23	5.97	6.22	5.94	6.20	17703200
2001-02-26	6.14	6.34	6.14	6.28	11486400
2001-02-27	6.20	6.31	6.16	6.22	12001600
2001-02-28	6.24	6.26	5.52	5.70	20782400
2001-03-01	5.69	6.23	5.53	6.19	18353600
2001-03-02	6.04	6.19	5.81	6.00	11302400
2001-03-05	5.98	6.09	5.91	5.95	7832800
2001-03-06	6.01	6.33	6.01	6.09	10495200
2001-03-07	6.09	6.44	6.08	6.38	10318400
2001-03-08	6.35	6.35	5.83	6.01	33031200
2001-03-09	5.91	5.91	5.47	5.57	15665600
2001-03-12	5.45	5.84	5.31	5.46	14685600
2001-03-13	5.45	5.75	5.45	5.70	7578400
2001-03-14	5.47	5.89	5.47	5.57	9729600
2001-03-15	5.64	5.77	5.27	5.34	7099200
2001-03-16	5.31	5.39	5.00	5.18	11730400
2001-03-19	5.18	5.39	4.96	5.39	10441600
2001-03-20	5.41	5.61	5.27	5.31	10560000
2001-03-21	5.29	5.54	5.19	5.27	12304800
2001-03-22	5.27	5.52	5.13	5.46	6816000
2001-03-23	5.50	5.70	5.37	5.52	7755200
2001-03-26	5.50	5.70	5.38	5.42	8273600
2001-03-27	5.43	5.66	5.36	5.57	4451200
2001-03-28	5.55	5.55	5.16	5.19	12069600
2001-03-29	5.08	5.25	4.85	5.03	14436000
2001-03-30	5.01	5.31	4.98	5.23	14651200
2001-04-02	5.24	5.45	5.05	5.14	8198400
2001-04-03	4.99	5.00	4.78	4.90	13787200
2001-04-04	4.88	5.22	4.87	5.05	10388000
2001-04-05	5.29	5.75	5.28	5.54	11289600
2001-04-06	5.52	5.79	5.35	5.70	7097600
2001-04-09	5.89	6.01	5.85	5.99	7691200
2001-04-10	6.01	6.29	6.01	6.23	12738400
2001-04-11	6.32	6.56	6.32	6.53	15416800
2001-04-12	6.50	6.62	6.24	6.51	10042400
2001-04-16	6.46	6.55	6.33	6.41	5739200
2001-04-17	6.36	6.61	6.36	6.52	6727200
2001-04-18	6.67	7.39	6.67	6.92	30177600
2001-04-19	7.03	7.97	6.98	7.92	29969600
2001-04-20	7.73	7.94	7.24	7.44	17497600
2001-04-23	7.41	7.72	7.05	7.49	15656800
2001-04-24	7.34	7.78	7.13	7.20	18574400
2001-04-25	7.19	7.36	7.05	7.16	11165600
2001-04-26	7.65	8.31	7.65	8.12	43913600
2001-04-27	8.12	8.12	7.75	7.97	9607200
2001-04-30	7.80	8.15	7.79	8.10	17416000
2001-05-01	8.05	8.19	7.94	7.97	8689600
2001-05-02	8.04	8.44	8.00	8.35	14448000
2001-05-03	8.19	8.27	7.97	8.01	9520800
2001-05-04	7.85	8.42	7.75	8.38	7988000
2001-05-07	8.34	8.44	8.10	8.14	8973600
2001-05-08	8.16	8.38	8.08	8.33	5843200
2001-05-09	8.11	8.48	8.11	8.40	10845600
2001-05-10	8.45	8.56	8.22	8.26	7997600
2001-05-11	8.17	8.27	7.87	8.22	9600800
2001-05-14	8.05	8.13	7.81	8.07	5536000
2001-05-15	8.02	8.25	8.02	8.13	5187200
2001-05-16	8.09	8.50	7.94	8.47	7728000
2001-05-17	8.44	8.63	8.37	8.50	8158400
2001-05-18	8.41	8.69	8.39	8.55	5140800
2001-05-21	8.57	9.19	8.52	9.18	17068800
2001-05-22	9.07	9.08	8.87	8.93	9352800
2001-05-23	8.80	8.80	8.40	8.46	9796800
2001-05-24	8.45	8.77	8.45	8.75	7680800
2001-05-25	8.76	8.86	8.73	8.81	8284000
2001-05-29	8.74	8.83	8.61	8.73	9807200
2001-05-30	8.64	8.73	8.46	8.48	10553600
2001-05-31	8.51	8.88	8.46	8.83	9652800
2001-06-01	8.85	8.88	8.31	8.40	15141600
2001-06-04	8.37	8.38	7.97	8.00	16986400
2001-06-05	8.02	8.44	8.01	8.39	10279200
2001-06-06	8.38	8.38	8.20	8.33	8446400
2001-06-07	8.32	8.47	8.10	8.33	5825600
2001-06-08	8.31	8.31	8.09	8.20	4056800
2001-06-11	8.21	8.21	7.95	8.08	3356800
2001-06-12	8.07	8.15	7.76	8.15	6659200
2001-06-13	8.15	8.23	7.46	7.53	10073600
2001-06-14	7.42	7.42	6.78	7.03	35288800
2001-06-15	6.89	6.93	6.46	6.51	39009600
2001-06-18	6.45	6.79	6.44	6.47	12981600
2001-06-19	6.75	6.97	6.63	6.79	16534400
2001-06-20	6.72	7.35	6.72	7.26	16442400
2001-06-21	7.24	7.96	5.63	7.66	39365600
2001-06-22	5.55	5.69	4.80	4.86	142934400
2001-06-25	4.88	5.21	4.55	5.09	39576800
2001-06-26	5.01	5.17	4.93	5.12	20217600
2001-06-27	5.14	5.21	5.01	5.18	13886400
2001-06-28	5.21	5.44	5.10	5.25	19098400
2001-06-29	5.33	5.50	5.19	5.46	14193600
2001-07-02	5.31	5.54	5.31	5.46	10465600
2001-07-03	5.34	5.49	5.30	5.43	6996000
2001-07-05	5.48	5.49	5.32	5.40	10749600
2001-07-06	5.43	5.44	4.95	5.01	11620000
2001-07-09	5.02	5.41	4.97	5.31	10731200
2001-07-10	5.47	5.47	5.03	5.07	10937600
2001-07-11	5.03	5.03	4.66	4.92	14299200
2001-07-12	5.03	5.26	5.03	5.23	9474400
2001-07-13	5.07	5.11	4.95	5.06	15074400
2001-07-16	5.06	5.06	4.86	4.94	9720000
2001-07-17	4.94	5.00	4.76	4.95	9301600
2001-07-18	4.89	5.05	4.64	4.68	17631200
2001-07-19	4.85	5.68	4.85	5.52	43376800
2001-07-20	5.38	5.86	5.36	5.74	16183200
2001-07-23	5.78	6.16	5.78	6.04	20314400
2001-07-24	6.04	6.16	5.78	5.86	18500800
2001-07-25	5.87	6.05	5.71	5.93	12485600
2001-07-26	5.94	6.18	5.87	6.12	9964800
2001-07-27	6.13	6.35	6.11	6.15	8476800
2001-07-30	6.19	6.27	5.96	6.05	6085600
2001-07-31	6.05	6.36	6.01	6.03	10658400
2001-08-01	6.10	6.30	6.06	6.12	8803200
2001-08-02	6.20	6.36	6.16	6.29	6012000
2001-08-03	6.23	6.28	6.07	6.21	2236000
2001-08-06	6.17	6.25	6.03	6.05	9624000
2001-08-07	6.04	6.04	5.72	5.78	13686400
2001-08-08	5.75	5.97	5.73	5.78	11280800
2001-08-09	5.76	6.06	5.69	6.00	10575200
2001-08-10	5.98	6.12	5.70	5.96	14782400
2001-08-13	5.94	6.01	5.64	5.89	11880800
2001-08-14	5.89	6.01	5.87	5.93	6138400
2001-08-15	5.94	5.97	5.47	5.65	24487200
2001-08-16	5.61	5.72	5.51	5.67	7669600
2001-08-17	5.64	5.65	5.23	5.37	13606400
2001-08-20	5.37	5.37	5.14	5.29	18741600
2001-08-21	5.13	5.25	5.03	5.08	18848800
2001-08-22	5.12	5.26	4.87	5.21	21463200
2001-08-23	5.19	5.31	4.90	4.95	21316800
2001-08-24	5.00	5.40	4.98	5.24	11028000
2001-08-27	5.22	5.60	5.21	5.45	12826400
2001-08-28	5.44	5.51	5.20	5.37	16196000
2001-08-29	5.40	5.44	5.23	5.31	14594400
2001-08-30	5.22	5.35	5.11	5.32	21204000
2001-08-31	5.28	5.44	5.26	5.37	8502400
2001-09-04	5.33	5.52	5.18	5.20	14140000
2001-09-05	5.18	5.42	5.18	5.36	20750400
2001-09-06	5.27	5.38	5.01	5.29	23976800
2001-09-07	5.23	5.33	5.11	5.20	19681600
2001-09-10	5.15	5.31	5.05	5.19	9976800
2001-09-17	5.13	5.13	4.59	4.74	30400800
2001-09-18	4.76	4.78	4.36	4.44	24164000
2001-09-19	4.49	4.66	4.25	4.61	22193600
2001-09-20	4.56	4.72	4.42	4.52	20567200
2001-09-21	4.42	4.63	4.31	4.62	14683200
2001-09-24	4.63	4.72	4.56	4.69	16144000
2001-09-25	4.72	4.89	4.64	4.81	16084800
2001-09-26	4.80	4.81	4.21	4.34	22347200
2001-09-27	4.23	4.44	3.94	4.35	25136800
2001-09-28	4.44	4.53	4.23	4.33	20560800
2001-10-01	4.27	4.54	4.21	4.35	19000800
2001-10-02	4.39	4.83	4.39	4.76	33836800
2001-10-03	4.68	5.40	4.68	5.27	31175200
2001-10-04	5.37	5.72	5.30	5.31	21244800
2001-10-05	5.31	5.58	5.13	5.48	12939200
2001-10-08	5.42	6.10	5.39	5.99	39639200
2001-10-09	5.95	5.95	5.67	5.75	17538400
2001-10-10	5.75	6.03	5.69	5.86	15549600
2001-10-11	5.90	6.17	5.72	5.79	29314400
2001-10-12	5.79	6.09	5.78	6.02	26080000
2001-10-15	6.01	6.50	5.98	6.38	23779200
2001-10-16	6.34	6.64	6.16	6.31	31886400
2001-10-17	6.42	6.60	5.88	5.97	36640800
2001-10-18	6.41	6.78	6.38	6.57	91991200
2001-10-19	6.38	6.90	6.31	6.74	79551200
2001-10-22	6.78	6.91	6.65	6.78	26780000
2001-10-23	6.80	7.14	6.77	7.06	33278400
2001-10-24	7.08	7.28	6.91	7.21	12585600
2001-10-25	7.14	7.50	7.02	7.41	24444800
2001-10-26	7.33	7.52	7.17	7.19	24022400
2001-10-29	7.16	7.38	6.84	6.92	18688800
2001-10-30	6.94	7.08	6.64	6.82	21514400
2001-10-31	6.89	7.03	6.71	6.87	20186400
2001-11-01	6.88	7.28	6.88	7.26	19586400
2001-11-02	7.23	7.35	7.05	7.17	14491200
2001-11-05	7.23	7.57	7.23	7.43	12274400
2001-11-06	7.43	7.76	7.43	7.75	21985600
2001-11-07	7.70	7.83	7.53	7.65	20354400
2001-11-08	7.66	7.75	7.31	7.40	21478400
2001-11-09	7.38	7.44	7.07	7.21	16916800
2001-11-12	7.20	7.45	7.06	7.42	8250400
2001-11-13	7.51	7.69	7.50	7.67	13640800
2001-11-14	7.74	7.85	7.57	7.67	14137600
2001-11-15	7.66	7.75	7.53	7.63	7880000
2001-11-16	7.65	7.69	7.57	7.63	7972000
2001-11-19	7.63	8.07	7.59	8.01	21965600
2001-11-20	7.97	8.00	7.70	7.79	12172000
2001-11-21	7.68	7.89	7.67	7.86	14203200
2001-11-23	7.86	7.95	7.86	7.90	4556000
2001-11-26	7.91	8.29	7.91	8.20	24613600
2001-11-27	8.19	8.24	8.03	8.14	13145600
2001-11-28	8.09	8.30	8.03	8.03	9363200
2001-11-29	8.05	8.34	8.05	8.34	25431200
2001-11-30	8.28	8.30	7.98	8.12	25773600
2001-12-03	8.11	8.21	7.83	8.09	17332800
2001-12-04	8.11	8.22	7.72	8.21	32190400
2001-12-05	8.22	8.88	8.22	8.65	43904800
2001-12-06	8.62	8.77	8.53	8.66	19353600
2001-12-07	8.51	8.51	8.33	8.35	12688000
2001-12-10	8.33	8.49	8.29	8.36	7661600
2001-12-11	8.39	8.55	8.39	8.45	11304000
2001-12-12	8.51	8.58	8.15	8.36	14381600
2001-12-13	8.28	8.45	8.20	8.21	11458400
2001-12-14	8.26	8.46	8.16	8.40	10601600
2001-12-17	8.52	8.56	8.33	8.41	19238400
2001-12-18	8.41	8.75	8.38	8.72	12955200
2001-12-19	8.62	8.81	8.54	8.60	15113600
2001-12-20	8.61	8.68	7.95	8.02	25757600
2001-12-21	8.10	8.26	8.08	8.24	45912800
2001-12-24	8.26	8.26	7.90	8.04	6720800
2001-12-26	8.06	8.29	8.02	8.16	5927200
2001-12-27	8.16	8.37	8.08	8.13	7057600
2001-12-28	8.13	8.47	8.12	8.43	8587200
2001-12-31	8.41	8.61	8.28	8.29	10343200
2002-01-02	8.31	8.43	8.02	8.39	11032000
2002-01-03	8.36	8.79	8.33	8.67	19604800
2002-01-04	8.66	8.74	8.30	8.61	23798400
2002-01-07	8.65	8.80	8.43	8.65	17548800
2002-01-08	8.60	8.75	8.54	8.75	13434400
2002-01-09	8.77	9.27	8.72	9.16	32056000
2002-01-10	9.18	9.34	8.92	9.00	20901600
2002-01-11	8.99	9.05	8.81	8.84	16284800
2002-01-14	8.86	8.91	8.64	8.80	30626400
2002-01-15	8.66	8.87	8.51	8.80	33907200
2002-01-16	8.75	8.75	8.22	8.37	49929600
2002-01-17	8.96	9.47	8.94	9.42	75314400
2002-01-18	9.27	9.60	9.16	9.48	37244800
2002-01-22	9.41	9.63	9.36	9.51	31035200
2002-01-23	9.53	9.55	9.17	9.27	32379200
2002-01-24	9.31	9.65	9.29	9.63	28850400
2002-01-25	9.53	9.69	9.49	9.53	22133600
2002-01-28	9.63	9.78	9.59	9.65	17390400
2002-01-29	9.75	9.76	9.29	9.47	18715200
2002-01-30	9.52	9.62	9.34	9.61	16810400
2002-01-31	9.61	9.92	9.60	9.83	24611200
2002-02-01	9.78	10.03	9.40	9.42	17774000
2002-02-04	9.52	9.66	8.98	9.12	15104800
2002-02-05	9.17	9.50	8.81	9.02	19324400
2002-02-06	9.23	9.34	8.76	8.91	11199600
2002-02-07	8.88	8.97	7.50	8.31	59002000
2002-02-08	8.50	8.63	8.30	8.63	15948400
2002-02-11	8.49	8.87	8.26	8.76	17990800
2002-02-12	8.68	8.96	8.51	8.78	14848800
2002-02-13	8.95	9.34	8.86	9.17	16227200
2002-02-14	9.21	9.50	9.18	9.27	15341200
2002-02-15	9.23	9.27	8.71	8.74	15562000
2002-02-19	8.75	8.97	8.42	8.51	14855200
2002-02-20	8.75	8.78	7.94	7.96	38385200
2002-02-21	8.08	8.40	7.94	8.02	27280000
2002-02-22	8.04	8.37	7.88	8.20	14870000
2002-02-25	8.29	8.75	8.25	8.73	14136400
2002-02-26	8.68	9.03	8.56	8.83	18181600
2002-02-27	8.94	9.21	8.91	9.05	14372800
2002-02-28	9.05	9.15	8.87	9.02	17087200
2002-03-01	9.02	9.47	8.76	9.45	20982400
2002-03-04	9.34	10.50	9.24	10.42	26564800
2002-03-05	10.20	10.53	9.76	9.98	25982400
2002-03-06	9.80	10.25	9.65	10.20	11026800
2002-03-07	10.25	10.38	9.88	9.92	15535600
2002-03-08	10.21	10.50	10.13	10.49	13474000
2002-03-11	10.41	10.66	10.20	10.45	15191600
2002-03-12	10.27	10.60	10.09	10.43	13788000
2002-03-13	10.28	10.68	10.21	10.56	16192000
2002-03-14	10.54	10.67	10.20	10.24	12615200
2002-03-15	10.35	10.44	10.00	10.37	12995200
2002-03-18	10.38	10.63	10.35	10.51	13694000
2002-03-19	10.52	10.78	10.49	10.60	10926000
2002-03-20	10.30	10.55	10.30	10.41	8496400
2002-03-21	10.38	10.39	10.08	10.21	13332800
2002-03-22	10.32	10.61	10.10	10.44	10076400
2002-03-25	10.50	10.50	9.91	10.04	8569200
2002-03-26	9.83	10.17	9.66	9.96	18502800
2002-03-27	9.94	10.21	9.88	10.15	9211600
2002-03-28	10.24	10.53	10.20	10.30	7828000
2002-04-01	10.22	10.50	10.06	10.39	7754800
2002-04-02	10.20	10.23	9.88	9.99	12675200
2002-04-03	10.15	10.25	9.65	9.84	13248400
2002-04-04	8.94	9.37	8.84	9.24	30035200
2002-04-05	9.27	9.41	8.78	8.82	20055200
2002-04-08	8.73	9.37	8.34	9.25	20395200
2002-04-09	9.29	9.32	8.69	8.83	12802400
2002-04-10	8.87	9.07	8.65	9.01	21716400
2002-04-11	8.95	8.95	8.50	8.52	19112800
2002-04-12	8.65	9.02	8.41	8.97	16042000
2002-04-15	9.05	9.19	8.90	9.00	8463200
2002-04-16	9.15	9.41	9.02	9.34	14090800
2002-04-17	9.38	9.43	9.23	9.33	9934000
2002-04-18	9.33	9.43	9.11	9.35	11358800
2002-04-19	9.33	9.43	9.26	9.38	10226400
2002-04-22	9.35	9.46	9.22	9.37	8984800
2002-04-23	9.38	9.38	8.80	8.81	17560400
2002-04-24	8.90	9.08	8.63	8.69	23156000
2002-04-25	8.91	9.06	8.34	8.98	46623600
2002-04-26	9.06	9.10	8.49	8.54	18107600
2002-04-29	8.58	8.67	8.17	8.45	13964800
2002-04-30	8.39	9.16	8.35	8.85	18386000
2002-05-01	8.80	9.06	8.50	8.88	14078800
2002-05-02	8.70	9.03	8.39	8.43	15213200
2002-05-03	8.39	8.64	8.38	8.47	12892000
2002-05-06	8.39	8.70	8.04	8.10	14105600
2002-05-07	8.21	8.56	7.75	8.41	22119200
2002-05-08	8.71	9.41	8.64	9.38	18002800
2002-05-09	9.14	9.43	8.81	8.88	11217200
2002-05-10	8.93	9.10	8.40	8.44	18102400
2002-05-13	8.53	8.83	8.40	8.76	14352400
2002-05-14	8.99	9.50	8.97	9.48	18216800
2002-05-15	9.21	9.85	9.21	9.54	14214400
2002-05-16	9.52	9.81	9.35	9.52	7860400
2002-05-17	9.68	9.99	9.49	9.79	18153200
2002-05-20	9.48	9.59	9.19	9.33	11128400
2002-05-21	9.45	9.54	8.94	9.10	7954400
2002-05-22	8.82	8.88	8.14	8.38	33384800
2002-05-23	8.40	8.74	8.34	8.74	12906000
2002-05-24	8.66	8.66	8.40	8.42	6429600
2002-05-28	8.56	8.56	8.24	8.50	14099600
2002-05-29	8.32	8.58	8.31	8.42	11879600
2002-05-30	8.35	8.50	8.13	8.45	13469600
2002-05-31	8.46	8.76	8.32	8.59	12563600
2002-06-03	8.65	8.74	8.26	8.28	10388400
2002-06-04	8.28	8.62	8.25	8.48	13024800
2002-06-05	8.46	8.53	7.91	8.26	18722000
2002-06-06	7.81	7.90	7.41	7.60	30900800
2002-06-07	7.36	8.13	7.28	7.93	19367600
2002-06-10	7.96	8.22	7.83	7.98	12906800
2002-06-11	7.98	8.21	7.59	7.59	14756400
2002-06-12	7.58	7.87	7.55	7.79	29021600
2002-06-13	7.81	7.99	7.64	7.88	13184800
2002-06-14	7.78	7.78	7.30	7.69	14588800
2002-06-17	7.78	8.12	7.63	8.04	11110000
2002-06-18	8.07	8.53	8.01	8.43	20106400
2002-06-19	8.13	8.50	8.13	8.14	10273600
2002-06-20	8.14	8.38	7.95	8.05	14404000
2002-06-21	8.01	8.22	7.61	7.62	11658000
2002-06-24	7.58	8.00	7.56	7.80	11927200
2002-06-25	7.79	8.08	7.65	7.69	9314000
2002-06-26	7.41	7.85	7.26	7.74	12986800
2002-06-27	7.93	8.31	7.86	8.05	17068000
2002-06-28	8.13	8.44	7.95	8.21	11568400
2002-07-01	8.09	8.26	7.73	7.75	12803600
2002-07-02	7.69	8.14	7.59	7.87	9838400
2002-07-03	7.72	8.40	7.69	8.39	11896400
2002-07-05	8.33	8.66	8.29	8.62	6773200
2002-07-08	8.58	8.83	8.51	8.62	14970800
2002-07-09	8.65	8.85	8.49	8.50	14568400
2002-07-10	8.54	8.75	8.35	8.49	15993200
2002-07-11	7.83	8.26	7.63	8.22	32396000
2002-07-12	8.25	8.37	7.76	7.77	15759600
2002-07-15	7.85	7.97	7.50	7.88	16164800
2002-07-16	7.84	8.31	7.74	8.19	17539600
2002-07-17	8.34	8.75	8.06	8.28	35721200
2002-07-18	8.17	8.21	7.59	7.89	38087600
2002-07-19	7.91	8.13	7.78	7.88	14880800
2002-07-22	7.69	8.11	7.60	7.88	16251200
2002-07-23	7.88	7.95	7.68	7.69	16813600
2002-07-24	7.63	8.52	7.63	8.50	25899200
2002-07-25	8.25	8.33	7.92	7.98	14587200
2002-07-26	7.97	8.14	7.83	8.12	10728800
2002-07-29	8.20	8.54	8.14	8.49	18393200
2002-07-30	8.41	9.17	8.38	9.03	19005600
2002-07-31	8.83	9.14	8.35	8.39	33090000
2002-08-01	8.40	8.67	7.90	7.91	18682000
2002-08-02	7.91	8.13	7.71	7.79	19874400
2002-08-05	7.79	7.89	7.60	7.74	14937200
2002-08-06	7.93	8.30	7.63	8.14	20984400
2002-08-07	8.24	8.39	7.64	7.95	18155600
2002-08-08	7.90	7.91	7.42	7.90	27484000
2002-08-09	7.80	7.89	7.54	7.71	10786000
2002-08-12	7.66	7.74	7.56	7.66	8402800
2002-08-13	7.62	7.89	7.60	7.62	16401200
2002-08-14	7.57	8.32	7.52	8.29	19890400
2002-08-15	8.16	8.36	7.94	8.15	19439600
2002-08-16	8.05	8.30	7.86	8.23	13195200
2002-08-19	8.25	8.59	8.10	8.58	12402800
2002-08-20	8.47	8.51	8.33	8.39	10428000
2002-08-21	8.53	8.67	8.31	8.59	13184400
2002-08-22	8.58	8.60	8.39	8.55	10868800
2002-08-23	8.42	8.48	7.86	7.89	15022000
2002-08-26	7.99	8.03	7.75	7.93	10198000
2002-08-27	7.93	7.98	7.59	7.66	14572800
2002-08-28	7.62	7.65	7.40	7.50	16523200
2002-08-29	7.46	7.66	7.41	7.64	19679600
2002-08-30	7.58	7.60	7.13	7.15	18722400
2002-09-03	7.07	7.13	6.80	6.92	24795600
2002-09-04	6.99	7.77	6.97	7.69	42264800
2002-09-05	7.51	7.67	7.39	7.46	23680800
2002-09-06	7.65	8.21	7.65	8.16	19986000
2002-09-09	7.96	8.35	7.96	8.22	15383600
2002-09-10	8.26	8.44	8.23	8.38	12522400
2002-09-11	8.48	8.59	7.95	8.37	11245200
2002-09-12	8.28	8.38	8.19	8.36	9930000
2002-09-13	8.28	8.50	8.21	8.50	12416000
2002-09-16	8.43	8.52	8.35	8.39	9818000
2002-09-17	8.50	8.56	8.08	8.13	11072400
2002-09-18	8.11	8.33	8.01	8.27	15920400
2002-09-19	8.10	8.32	7.99	8.03	13341600
2002-09-20	8.17	8.24	7.99	8.21	14532400
2002-09-23	8.17	8.18	7.65	7.75	15992000
2002-09-24	7.69	8.07	7.64	8.01	18661600
2002-09-25	8.05	8.48	8.01	8.37	16155200
2002-09-26	8.44	8.65	8.40	8.55	19690400
2002-09-27	8.49	8.75	8.45	8.58	13330000
2002-09-30	8.47	8.59	8.32	8.42	11704800
2002-10-01	8.44	8.48	7.97	8.28	17610000
2002-10-02	8.09	8.17	7.86	7.92	22166800
2002-10-03	7.99	8.05	7.26	7.40	29298000
2002-10-04	7.45	7.61	7.29	7.51	21790000
2002-10-07	7.50	7.74	7.40	7.52	13960800
2002-10-08	7.68	7.94	7.50	7.84	19269600
2002-10-09	7.75	8.25	7.70	7.99	17314000
2002-10-10	8.00	8.40	8.00	8.32	17462000
2002-10-11	8.42	8.79	8.38	8.60	18782000
2002-10-14	8.53	8.92	8.45	8.89	14802800
2002-10-15	9.03	9.53	9.03	9.26	36613200
2002-10-16	9.05	9.17	8.84	8.89	24300000
2002-10-17	9.59	9.82	9.38	9.81	40103200
2002-10-18	9.68	9.81	9.41	9.75	17873600
2002-10-21	9.47	9.92	9.31	9.80	21567200
2002-10-22	9.59	9.94	9.58	9.70	16632400
2002-10-23	9.64	10.07	9.58	10.06	15715200
2002-10-24	10.00	10.05	9.69	9.73	12464400
2002-10-25	9.66	9.96	9.63	9.94	10403200
2002-10-28	9.94	10.00	9.75	9.96	10496000
2002-10-29	9.86	9.94	9.50	9.76	13614400
2002-10-30	9.71	10.06	9.57	10.00	12844000
2002-10-31	9.96	10.21	9.87	10.00	12198000
2002-11-01	9.92	10.25	9.83	10.24	14270400
2002-11-04	10.25	10.55	10.25	10.50	22034800
2002-11-05	10.33	10.52	10.30	10.50	14723200
2002-11-06	10.47	10.48	10.16	10.47	11744400
2002-11-07	10.31	10.31	9.94	10.13	13935600
2002-11-08	10.23	10.31	9.81	9.90	10729200
2002-11-11	9.89	9.90	9.63	9.70	9454400
2002-11-12	9.75	10.23	9.70	10.02	19829200
2002-11-13	9.96	10.29	9.87	10.25	14778400
2002-11-14	10.28	10.62	10.28	10.59	14582800
2002-11-15	10.49	10.88	10.32	10.85	13296800
2002-11-18	10.84	10.92	10.52	10.53	11342000
2002-11-19	10.46	10.47	10.14	10.24	9967600
2002-11-20	10.27	10.98	10.27	10.92	17117600
2002-11-21	10.90	11.50	10.90	11.45	18150400
2002-11-22	11.24	11.55	11.23	11.38	12453600
2002-11-25	11.38	11.47	11.09	11.21	14102800
2002-11-26	11.13	11.13	10.69	10.75	13766000
2002-11-27	10.76	11.13	10.76	11.00	11222400
2002-11-29	11.04	11.12	10.91	10.93	2861600
2002-12-02	10.91	11.28	10.87	11.03	14315200
2002-12-03	10.98	11.00	10.74	10.91	11196400
2002-12-04	10.79	10.91	10.55	10.61	14452400
2002-12-05	10.80	10.88	10.33	10.35	15998000
2002-12-06	10.16	10.43	10.07	10.30	14860000
2002-12-09	10.19	10.30	9.88	9.90	16872800
2002-12-10	9.90	10.40	9.88	10.22	10669600
2002-12-11	10.15	10.73	10.11	10.64	15876000
2002-12-12	10.68	10.87	10.53	10.63	9852800
2002-12-13	10.56	10.56	10.28	10.32	7581600
2002-12-16	10.43	10.83	10.36	10.83	8685200
2002-12-17	10.71	11.01	10.63	10.80	11381600
2002-12-18	10.73	11.03	10.60	11.03	14646400
2002-12-19	10.99	11.13	10.16	10.35	25970800
2002-12-20	10.38	10.58	10.27	10.53	10924400
2002-12-23	10.51	10.84	10.48	10.80	6091600
2002-12-24	10.73	10.78	10.63	10.69	2430400
2002-12-26	10.70	10.91	10.64	10.67	3602000
2002-12-27	10.64	10.75	10.47	10.47	5308800
2002-12-30	10.44	10.48	10.17	10.23	6690400
2002-12-31	10.25	10.26	10.09	10.13	9324800
2003-01-02	10.23	10.71	10.08	10.67	12020000
2003-01-03	10.68	11.02	10.64	10.96	14467200
2003-01-06	10.93	11.37	10.93	11.23	14360400
2003-01-07	11.20	11.28	11.04	11.15	11416400
2003-01-08	11.15	11.22	10.77	10.84	10802000
2003-01-09	10.92	11.28	10.79	11.27	12789600
2003-01-10	11.31	11.73	11.28	11.53	21773600
2003-01-13	11.60	11.85	11.59	11.67	14654000
2003-01-14	11.67	11.84	11.46	11.84	12473200
2003-01-15	11.88	11.89	11.27	11.51	24500000
2003-01-16	12.04	12.08	11.75	11.91	31134400
2003-01-17	11.80	11.80	11.26	11.26	20448400
2003-01-21	11.32	11.50	11.28	11.46	15132000
2003-01-22	11.38	11.59	11.31	11.39	14234000
2003-01-23	11.57	11.62	11.34	11.50	19446800
2003-01-24	11.35	11.36	10.89	10.98	19831600
2003-01-27	11.00	11.08	10.89	11.05	17346800
2003-01-28	11.17	11.69	11.14	11.53	21674800
2003-01-29	11.43	11.75	11.21	11.70	15880400
2003-01-30	11.68	11.75	11.55	11.60	13783600
2003-01-31	11.45	11.75	11.27	11.67	15673200
2003-02-03	11.66	11.89	11.62	11.83	15851600
2003-02-04	11.60	11.82	11.59	11.73	10670800
2003-02-05	11.83	12.07	11.70	11.72	18586400
2003-02-06	11.64	11.75	11.49	11.63	9882000
2003-02-07	11.63	11.71	11.40	11.52	10684000
2003-02-10	11.49	11.54	10.87	11.10	27279200
2003-02-11	11.23	11.45	11.17	11.30	17802800
2003-02-12	11.35	11.46	11.21	11.31	9972400
2003-02-13	11.32	11.33	10.94	11.18	11049200
2003-02-14	11.12	11.29	11.01	11.20	13874400
2003-02-18	11.25	11.63	11.23	11.59	10926800
2003-02-19	11.49	11.55	11.34	11.48	14608400
2003-02-20	11.52	11.75	11.43	11.70	11626800
2003-02-21	11.66	12.00	11.61	11.95	18643600
2003-02-24	11.79	12.06	11.77	11.95	14985200
2003-02-25	11.81	12.01	11.66	11.98	14676000
2003-02-26	11.76	12.02	11.64	11.86	14060400
2003-02-27	11.92	12.00	11.74	11.84	10208000
2003-02-28	11.86	12.00	10.02	10.12	180090000
2003-03-03	10.63	10.63	10.44	10.49	49236400
2003-03-04	10.46	10.62	10.38	10.39	20358400
2003-03-05	10.41	10.50	10.21	10.36	15523600
2003-03-06	10.36	10.74	10.30	10.73	21158400
2003-03-07	10.55	10.93	10.53	10.89	21334800
2003-03-10	10.81	11.03	10.73	10.96	17838800
2003-03-11	10.96	10.97	10.58	10.58	23580400
2003-03-12	10.56	10.71	10.35	10.67	18936400
2003-03-13	10.83	11.20	10.73	11.12	20046800
2003-03-14	11.20	11.38	11.01	11.25	17060000
2003-03-17	11.18	11.86	11.11	11.75	20510400
2003-03-18	11.63	11.86	11.27	11.57	29405600
2003-03-19	11.59	11.61	10.78	10.87	31530000
2003-03-20	10.72	11.16	10.62	11.01	26466800
2003-03-21	11.04	11.04	10.44	10.64	27957600
2003-03-24	10.08	10.30	9.76	9.77	39649600
2003-03-25	10.25	10.26	9.89	10.19	48790000
2003-03-26	10.25	10.73	10.16	10.55	29242000
2003-03-27	10.63	10.66	10.17	10.50	27660000
2003-03-28	10.41	10.46	9.97	10.06	126822000
2003-03-31	9.83	9.87	9.67	9.80	44226800
2003-04-01	9.86	9.86	9.64	9.71	24668000
2003-04-02	9.92	10.14	9.91	10.03	23752800
2003-04-03	10.08	10.23	10.05	10.06	22170000
2003-04-04	10.06	10.13	9.78	9.91	21204800
2003-04-07	10.25	10.37	9.90	9.95	15276800
2003-04-08	9.90	10.08	9.72	9.98	12350800
2003-04-09	10.08	10.12	9.77	9.81	13036800
2003-04-10	9.41	9.58	9.09	9.41	42350400
2003-04-11	9.59	10.00	9.55	9.94	32546800
2003-04-14	9.88	10.06	9.88	10.00	10965200
2003-04-15	10.03	10.16	9.95	10.03	13092800
2003-04-16	10.08	10.24	10.00	10.10	13266000
2003-04-17	10.14	10.50	10.04	10.49	14188000
2003-04-21	10.50	10.54	10.28	10.34	10096000
2003-04-22	10.36	10.81	10.33	10.80	18696000
2003-04-23	10.83	10.84	10.18	10.71	21636400
2003-04-24	10.29	10.90	10.25	10.87	50825200
2003-04-25	10.80	10.88	10.68	10.74	12179600
2003-04-28	10.82	11.05	10.73	11.00	16343600
2003-04-29	11.00	11.20	10.91	11.07	13441600
2003-04-30	10.96	11.11	10.90	10.99	17709600
2003-05-01	10.97	11.00	10.66	10.85	14398000
2003-05-02	10.89	11.46	10.84	11.37	20965600
2003-05-05	11.40	11.49	11.21	11.36	13460400
2003-05-06	11.37	11.75	11.30	11.74	17969200
2003-05-07	11.54	11.88	11.50	11.74	20141200
2003-05-08	11.42	11.50	11.12	11.29	26946400
2003-05-09	11.33	11.41	11.18	11.31	15476000
2003-05-12	11.32	11.56	11.21	11.53	10765200
2003-05-13	11.44	11.75	11.42	11.51	12090000
2003-05-14	11.54	11.55	11.25	11.33	8782400
2003-05-15	11.41	11.49	11.27	11.43	11670800
2003-05-16	11.35	11.42	11.07	11.26	16908800
2003-05-19	11.19	11.31	10.90	10.91	12996400
2003-05-20	11.04	11.14	10.75	10.86	11322000
2003-05-21	10.80	10.87	10.64	10.83	9294000
2003-05-22	10.84	11.25	10.83	11.17	11222000
2003-05-23	11.12	11.25	10.99	11.12	7012800
2003-05-27	11.14	11.73	11.03	11.68	14664800
2003-05-28	11.51	11.92	11.42	11.85	33324000
2003-05-29	11.75	11.76	11.08	11.12	47964400
2003-05-30	11.19	11.40	11.06	11.34	21725600
2003-06-02	11.43	11.51	11.07	11.09	18324400
2003-06-03	11.09	11.34	11.01	11.31	12562400
2003-06-04	11.30	12.00	11.25	11.97	18517200
2003-06-05	11.75	11.96	11.51	11.90	15219200
2003-06-06	12.04	12.88	11.97	12.20	35907600
2003-06-09	12.09	12.42	12.00	12.14	12828400
2003-06-10	11.89	12.03	11.64	11.95	27004800
2003-06-11	11.89	11.95	11.48	11.63	21754000
2003-06-12	11.75	11.84	11.44	11.52	16128000
2003-06-13	11.54	11.68	11.24	11.31	10508000
2003-06-16	11.38	11.88	11.00	11.73	20136000
2003-06-17	11.81	11.95	11.56	11.77	12372000
2003-06-18	11.72	12.36	11.63	12.06	16790000
2003-06-19	11.92	12.15	11.67	11.73	9568000
2003-06-20	11.84	11.88	11.44	11.54	13187600
2003-06-23	11.52	11.59	11.16	11.38	12797200
2003-06-24	11.42	11.42	11.11	11.25	11754400
2003-06-25	11.17	11.63	11.13	11.41	11968800
2003-06-26	11.35	11.40	10.88	11.07	26679200
2003-06-27	11.18	11.32	11.03	11.19	10908400
2003-06-30	11.21	11.38	10.94	10.98	11842000
2003-07-01	10.89	11.12	10.75	11.07	16856400
2003-07-02	10.86	11.19	10.78	11.05	16336400
2003-07-03	10.91	11.19	10.90	10.96	8432800
2003-07-07	11.05	11.48	11.05	11.35	14154800
2003-07-08	11.15	11.43	11.13	11.41	15654400
2003-07-09	11.49	11.67	11.19	11.48	15649600
2003-07-10	11.49	11.50	11.18	11.22	13863200
2003-07-11	11.39	11.53	11.31	11.41	9238800
2003-07-14	11.49	11.88	11.49	11.71	12364400
2003-07-15	11.64	11.85	11.51	11.58	14165200
2003-07-16	11.47	11.50	11.21	11.24	13078800
2003-07-17	11.00	11.29	10.94	10.97	14086000
2003-07-18	11.17	11.21	10.93	10.95	11472400
2003-07-21	10.79	10.93	10.57	10.80	12835200
2003-07-22	10.88	10.93	10.58	10.75	17034400
2003-07-23	10.81	11.01	10.61	10.65	27837200
2003-07-24	11.69	12.27	11.56	11.65	56730400
2003-07-25	11.51	11.94	11.46	11.71	24927600
2003-07-28	11.71	11.95	11.69	11.74	12228000
2003-07-29	11.73	11.90	11.71	11.79	9900400
2003-07-30	11.75	11.84	11.66	11.69	18531600
2003-07-31	11.91	12.03	11.69	11.69	12724400
2003-08-01	11.68	11.85	11.49	11.65	10006400
2003-08-04	11.63	11.93	11.52	11.78	10041200
2003-08-05	11.81	11.96	11.53	11.55	9162800
2003-08-06	11.41	11.75	11.39	11.56	10918800
2003-08-07	11.56	11.75	11.49	11.70	10792000
2003-08-08	11.73	11.88	11.60	11.69	8336400
2003-08-11	11.69	11.95	11.61	11.84	7612800
2003-08-12	11.90	11.95	11.73	11.92	10088400
2003-08-13	11.86	12.01	11.86	12.00	11568000
2003-08-14	12.02	12.10	11.94	12.09	11775600
2003-08-15	12.11	12.38	12.01	12.18	3700400
2003-08-18	12.19	12.30	12.09	12.29	9384000
2003-08-19	12.27	12.57	12.16	12.56	14177200
2003-08-20	12.44	12.64	12.41	12.59	11881600
2003-08-21	12.76	13.44	12.65	13.31	29188000
2003-08-22	13.53	13.72	13.40	13.69	22337600
2003-08-25	13.58	13.66	13.36	13.58	13849200
2003-08-26	13.46	13.71	13.18	13.55	12443600
2003-08-27	13.55	14.19	13.46	14.08	20959200
2003-08-28	14.18	14.19	13.97	14.13	15278800
2003-08-29	14.25	14.59	14.08	14.36	13077200
2003-09-02	14.50	14.54	14.31	14.40	20096000
2003-09-03	14.56	14.75	14.50	14.62	26027600
2003-09-04	14.69	15.00	14.63	14.99	21495200
2003-09-05	14.95	15.12	14.73	14.86	18205200
2003-09-08	14.85	15.09	14.83	15.05	11818400
2003-09-09	14.98	15.00	14.69	14.88	12676800
2003-09-10	14.75	14.87	14.33	14.39	19587600
2003-09-11	14.40	14.89	14.37	14.73	11501600
2003-09-12	14.52	14.88	14.45	14.87	9660400
2003-09-15	14.85	15.00	14.73	14.82	10533200
2003-09-16	14.82	15.30	14.78	15.27	12396400
2003-09-17	15.22	15.51	15.18	15.34	10786000
2003-09-18	15.36	16.05	15.30	15.98	16351200
2003-09-19	15.94	16.08	15.56	15.87	16515600
2003-09-22	15.60	15.73	15.51	15.70	11321200
2003-09-23	15.56	16.50	15.55	16.45	22720000
2003-09-24	16.29	16.32	15.88	15.94	19810000
2003-09-25	16.00	16.14	15.66	15.85	14538800
2003-09-26	15.77	15.99	15.35	15.50	14013600
2003-09-29	15.68	15.97	15.53	15.93	14939600
2003-09-30	15.94	16.05	15.70	15.80	11990800
2003-10-01	15.93	16.56	15.88	16.49	17139200
2003-10-02	16.44	16.50	16.01	16.33	13424000
2003-10-03	16.61	16.67	16.25	16.36	13112400
2003-10-06	16.45	16.74	16.36	16.40	11623200
2003-10-07	16.32	16.48	16.05	16.37	10486000
2003-10-08	16.45	16.62	16.10	16.23	10845200
2003-10-09	16.34	16.81	16.20	16.29	13732800
2003-10-10	15.98	16.24	15.69	16.23	12538800
2003-10-13	16.28	16.61	16.28	16.43	7302400
2003-10-14	16.40	16.61	16.29	16.39	12056400
2003-10-15	16.49	16.65	16.39	16.62	7769600
2003-10-16	16.51	16.65	16.39	16.55	9576400
2003-10-17	16.46	16.56	16.15	16.24	9546400
2003-10-20	16.25	16.40	16.04	16.36	6487200
2003-10-21	16.59	17.07	16.44	16.84	15209200
2003-10-22	16.76	16.84	15.94	16.12	23804400
2003-10-23	16.02	16.48	16.00	16.33	20205200
2003-10-24	16.30	16.42	15.92	16.40	12459600
2003-10-27	16.52	16.57	16.19	16.36	9250400
2003-10-28	16.44	16.87	16.35	16.85	10528000
2003-10-29	16.88	17.02	16.66	16.81	8950800
2003-10-30	16.97	17.03	16.56	16.61	8646400
2003-10-31	16.69	16.81	16.49	16.66	8994800
2003-11-03	16.70	17.19	16.70	17.08	10807600
2003-11-04	17.16	17.29	16.90	17.04	11639600
2003-11-05	17.12	17.25	16.80	17.20	10318400
2003-11-06	17.20	17.25	16.96	17.21	8804800
2003-11-07	17.28	17.30	16.87	16.88	9406400
2003-11-10	16.85	17.05	16.63	16.68	9386000
2003-11-11	16.70	16.87	16.51	16.59	8850800
2003-11-12	16.50	16.78	16.44	16.68	11192400
2003-11-13	16.59	16.82	16.56	16.60	11451600
2003-11-14	16.59	16.80	16.20	16.33	7544000
2003-11-17	16.21	16.69	16.21	16.52	13310800
2003-11-18	16.28	16.38	15.31	15.34	48568400
2003-11-19	15.55	15.65	14.85	15.09	34816400
2003-11-20	15.15	15.66	14.98	15.02	15193000
2003-11-21	15.04	15.20	14.28	14.86	17426000
2003-11-24	15.26	16.05	14.90	15.96	16431800
2003-11-25	16.33	16.55	15.94	16.40	16313800
2003-11-26	16.69	16.71	15.94	16.27	9401600
2003-11-28	16.29	16.52	16.28	16.42	2940600
2003-12-01	16.88	17.03	16.65	16.91	11028000
2003-12-02	16.97	17.00	16.46	16.49	13037200
2003-12-03	16.77	16.83	16.16	16.27	7911800
2003-12-04	16.22	16.69	16.21	16.52	9416000
2003-12-05	16.31	16.52	16.13	16.21	6512600
2003-12-08	16.13	16.39	16.03	16.35	4874800
2003-12-09	16.47	16.75	16.09	16.09	10831200
2003-12-10	15.90	16.04	15.63	16.03	8593800
2003-12-11	16.04	16.63	15.86	16.50	6277800
2003-12-12	16.30	16.62	16.13	16.61	7702400
2003-12-15	16.90	16.94	15.98	16.07	6959800
2003-12-16	15.93	16.34	15.84	16.03	5475400
2003-12-17	16.01	16.39	15.78	16.25	5211400
2003-12-18	16.41	16.76	16.29	16.68	5887400
2003-12-19	16.74	16.95	16.58	16.80	7711600
2003-12-22	16.76	16.95	16.64	16.95	3779400
2003-12-23	16.82	17.48	16.81	17.05	8346800
2003-12-24	16.89	17.18	16.69	16.94	1982200
2003-12-26	16.86	17.24	16.86	17.12	1388800
2003-12-29	17.10	17.48	17.03	17.25	4127400
2003-12-30	17.32	17.44	17.13	17.37	4232000
2003-12-31	17.28	17.50	17.16	17.25	6433400
2004-01-02	17.48	17.52	17.27	17.37	6656200
2004-01-05	17.63	17.81	17.54	17.73	7941200
2004-01-06	17.85	18.00	17.50	17.93	6237400
2004-01-07	17.80	18.13	17.73	18.09	6232400
2004-01-08	18.15	18.25	17.75	18.01	11503200
2004-01-09	18.02	18.31	17.85	18.00	6837000
2004-01-12	18.03	18.34	17.87	18.31	6628200
2004-01-13	18.18	18.23	17.50	17.71	10578800
2004-01-14	17.89	18.05	17.63	17.95	8915000
2004-01-15	18.06	18.12	17.81	17.93	9256000
2004-01-16	18.15	18.62	18.12	18.50	10062200
2004-01-20	18.70	18.94	18.50	18.77	9141600
2004-01-21	18.46	19.11	18.40	18.93	11887400
2004-01-22	20.11	20.53	19.01	19.07	25654800
2004-01-23	19.13	19.71	19.03	19.33	9168200
2004-01-26	19.10	20.00	19.05	19.93	12486200
2004-01-27	20.10	20.70	19.77	19.85	14375400
2004-01-28	20.21	20.49	19.52	19.52	9576400
2004-01-29	19.64	19.80	19.44	19.73	10183800
2004-01-30	19.75	19.93	19.19	19.39	7674800
2004-02-02	19.60	19.75	19.38	19.47	6928800
2004-02-03	19.40	20.04	19.32	19.83	6888000
2004-02-04	19.71	20.03	19.32	19.43	8153800
2004-02-05	19.65	20.11	19.61	19.88	6616600
2004-02-06	19.81	20.07	19.72	19.98	6730000
2004-02-09	20.25	20.60	20.13	20.22	8359800
2004-02-10	20.18	20.36	20.04	20.19	7502800
2004-02-11	20.17	20.96	20.12	20.89	7725800
2004-02-12	20.78	21.14	20.32	20.33	7766800
2004-02-13	20.64	20.64	20.16	20.32	7714000
2004-02-17	20.53	20.57	20.31	20.33	3968400
2004-02-18	20.90	21.14	20.45	20.96	10490400
2004-02-19	21.06	21.15	20.38	20.42	6116800
2004-02-20	20.66	20.77	20.09	20.25	8236200
2004-02-23	20.20	20.44	19.53	19.67	8276200
2004-02-24	19.50	20.19	19.50	19.91	7034400
2004-02-25	19.95	20.15	19.75	19.85	6412000
2004-02-26	20.09	20.80	19.45	20.53	9782000
2004-02-27	20.68	20.87	20.33	20.48	9932800
2004-03-01	20.68	21.12	20.40	21.00	9937400
2004-03-02	20.95	21.30	20.84	20.94	10892400
2004-03-03	21.12	21.67	20.94	21.50	8489600
2004-03-04	21.24	21.89	21.18	21.82	7931800
2004-03-05	21.57	22.25	21.45	22.05	8854600
2004-03-08	22.13	22.50	21.78	21.88	12154200
2004-03-09	21.87	21.98	21.31	21.62	11445800
2004-03-10	21.58	21.75	20.79	20.82	13093400
2004-03-11	20.56	21.57	20.44	21.37	12570000
2004-03-12	21.47	22.33	21.30	22.32	10655400
2004-03-15	22.10	22.41	21.70	21.80	9701000
2004-03-16	22.01	22.06	21.16	21.51	10714600
2004-03-17	21.86	21.97	21.52	21.86	12496600
2004-03-18	21.73	21.99	21.35	21.90	9731200
2004-03-19	21.84	21.91	21.34	21.40	7858600
2004-03-22	21.25	21.25	20.31	20.57	15482800
2004-03-23	20.82	21.32	20.73	21.00	9495000
2004-03-24	21.05	21.98	21.05	21.51	15201800
2004-03-25	21.83	22.80	21.73	22.63	14493600
2004-03-26	22.59	23.35	22.52	23.13	10769000
2004-03-29	23.74	24.05	23.32	23.56	11211000
2004-03-30	23.51	23.71	23.27	23.63	5827600
2004-03-31	23.25	23.61	22.91	23.15	11398200
2004-04-01	23.30	23.62	23.06	23.32	6890200
2004-04-02	23.65	23.65	23.28	23.48	9472400
2004-04-05	23.55	24.39	23.55	24.33	8569800
2004-04-06	24.06	24.37	23.81	23.90	9980600
2004-04-07	23.96	24.06	23.50	23.75	6922400
2004-04-08	23.86	24.10	23.78	23.93	6848000
2004-04-12	24.12	24.71	24.05	24.40	6001600
2004-04-13	24.61	24.89	23.85	24.17	8251000
2004-04-14	24.16	24.51	23.82	24.04	6817800
2004-04-15	23.92	24.01	23.35	23.54	7990600
2004-04-16	23.66	23.68	22.77	22.84	11829400
2004-04-19	22.88	23.82	22.79	23.75	9047400
2004-04-20	23.90	24.57	23.51	23.60	12412600
2004-04-21	23.56	23.95	23.32	23.65	8528000
2004-04-22	23.55	24.94	23.55	24.68	8904000
2004-04-23	24.30	24.59	24.04	24.36	7172800
2004-04-26	24.40	24.93	24.31	24.46	8093000
2004-04-27	24.74	25.44	24.38	24.42	14402200
2004-04-28	24.35	24.37	23.26	23.56	14401000
2004-04-29	22.86	24.20	22.78	23.62	17180600
2004-04-30	23.58	23.71	22.40	22.53	11344800
2004-05-03	22.71	23.75	22.70	23.52	12477400
2004-05-04	23.51	24.82	23.51	24.58	10137400
2004-05-05	24.66	24.83	24.15	24.52	7444800
2004-05-06	24.16	24.61	23.97	24.48	7546000
2004-05-07	24.29	24.89	24.05	24.13	7933600
2004-05-10	23.68	23.78	23.28	23.46	9193400
2004-05-11	23.75	23.90	23.46	23.79	6391200
2004-05-12	23.64	23.91	22.93	23.55	10267200
2004-05-13	23.30	24.03	23.25	23.95	8118600
2004-05-14	23.95	24.36	23.73	24.00	8117200
2004-05-17	23.70	24.09	23.59	23.62	5977200
2004-05-18	23.87	23.93	23.09	23.32	9164400
2004-05-19	23.60	24.16	23.44	23.54	7436600
2004-05-20	23.45	23.77	23.16	23.30	9166400
2004-05-21	23.61	23.75	23.25	23.40	5333600
2004-05-24	23.53	23.60	23.00	23.09	8534200
2004-05-25	23.14	23.16	22.10	23.16	16540600
2004-05-26	22.95	23.00	22.21	22.51	14779800
2004-05-27	22.52	22.88	22.30	22.83	14211800
2004-05-28	23.05	23.08	22.48	22.85	6039200
2004-06-01	22.47	22.79	21.85	22.17	10758400
2004-06-02	22.37	22.80	22.10	22.56	10936600
2004-06-03	22.62	23.10	22.46	22.93	11214200
2004-06-04	23.12	23.47	23.07	23.19	7633000
2004-06-07	23.15	23.34	22.79	23.16	10838200
2004-06-08	23.12	23.15	22.67	23.00	8840000
2004-06-09	22.91	22.91	21.91	21.93	11364400
2004-06-10	22.03	22.43	22.01	22.12	10337000
2004-06-14	22.05	22.07	21.40	21.50	9075400
2004-06-15	20.63	21.37	20.20	21.21	32398000
2004-06-16	21.04	21.13	20.26	20.39	16129200
2004-06-17	20.22	20.78	19.88	20.45	19656600
2004-06-18	20.32	20.61	20.00	20.01	12485600
2004-06-21	20.07	20.73	20.01	20.36	11373800
2004-06-22	20.04	20.28	19.71	20.08	20261800
2004-06-23	20.06	20.76	20.02	20.65	12406200
2004-06-24	20.72	21.25	20.70	20.87	10920000
2004-06-25	21.19	21.43	20.96	21.07	12016400
2004-06-28	21.48	21.65	21.28	21.53	12804600
2004-06-29	21.58	21.75	21.47	21.70	6569400
2004-06-30	21.75	22.00	21.56	21.89	11182000
2004-07-01	21.99	22.05	21.22	21.46	10772000
2004-07-02	21.51	21.61	21.25	21.47	4866000
2004-07-06	21.28	21.28	20.70	20.81	8604000
2004-07-07	20.79	21.33	20.70	21.12	6741600
2004-07-08	20.96	21.12	20.38	20.55	10254400
2004-07-09	20.55	20.95	20.38	20.55	7480600
2004-07-12	20.40	20.61	20.20	20.57	6800000
2004-07-13	20.59	20.60	20.18	20.30	5584600
2004-07-14	20.08	20.60	20.00	20.26	7357200
2004-07-15	20.31	20.99	20.15	20.85	11000600
2004-07-16	21.03	21.17	20.22	20.28	7687000
2004-07-19	20.33	20.83	20.08	20.38	7262600
2004-07-20	20.37	21.55	20.35	21.55	11879400
2004-07-21	21.59	22.00	20.41	21.53	20814000
2004-07-22	22.02	22.11	20.44	21.46	19088200
2004-07-23	21.29	21.76	21.02	21.51	9859200
2004-07-26	21.38	21.57	21.21	21.52	10371200
2004-07-27	21.41	22.57	21.37	22.46	11490200
2004-07-28	22.05	22.85	22.04	22.48	10156000
2004-07-29	22.52	23.49	22.50	23.16	12147800
2004-07-30	22.89	23.65	22.81	23.38	7295200
2004-08-02	22.78	23.32	22.71	23.22	6314600
2004-08-03	23.35	23.42	22.67	22.72	5564800
2004-08-04	22.60	23.21	22.59	23.00	5776400
2004-08-05	23.16	23.17	22.63	22.71	5985600
2004-08-06	22.77	22.88	22.32	22.76	9695400
2004-08-09	22.73	22.89	22.35	22.79	7245000
2004-08-10	22.40	23.26	22.36	23.14	10869000
2004-08-11	22.90	23.23	22.85	23.08	9826000
2004-08-12	23.00	23.18	22.58	22.86	6743600
2004-08-13	22.77	22.92	22.50	22.61	5863600
2004-08-16	22.60	22.82	22.51	22.63	5818000
2004-08-17	22.65	22.95	22.51	22.63	5837800
2004-08-18	22.62	23.44	22.55	23.35	8087200
2004-08-19	23.12	24.25	23.03	23.88	15216800
2004-08-20	23.75	24.20	23.72	24.02	9269400
2004-08-23	23.92	24.57	23.85	24.24	5833600
2004-08-24	24.28	24.50	23.89	24.12	8374200
2004-08-25	23.98	24.49	23.69	24.43	6394000
2004-08-26	24.41	24.41	23.89	24.01	6721400
2004-08-27	24.22	24.41	24.12	24.20	2824800
2004-08-30	24.19	24.30	23.59	23.77	6334400
2004-08-31	23.70	24.10	23.61	23.98	5452000
2004-09-01	24.14	24.16	23.52	23.92	9813800
2004-09-02	23.98	24.75	23.70	24.52	7477200
2004-09-03	24.50	24.95	24.25	24.35	6958200
2004-09-07	24.51	24.84	24.27	24.41	9339400
2004-09-08	24.50	24.75	24.38	24.48	6768000
2004-09-09	24.75	24.91	24.45	24.66	6730000
2004-09-10	24.60	25.50	24.49	25.42	9630200
2004-09-13	25.68	26.09	25.51	25.75	8445400
2004-09-14	25.70	25.94	25.36	25.63	5635000
2004-09-15	25.47	25.88	25.27	25.51	5192400
2004-09-16	25.45	25.69	25.45	25.66	4778000
2004-09-17	26.04	26.13	25.71	26.08	8461000
2004-09-20	25.96	26.26	25.71	26.03	6421800
2004-09-21	26.13	26.15	25.91	26.02	5187200
2004-09-22	25.89	26.00	25.69	25.78	5500200
2004-09-23	25.80	26.01	25.65	25.71	6670200
2004-09-24	25.74	26.08	25.71	25.90	6054200
2004-09-27	25.77	26.88	25.73	26.35	13678000
2004-09-28	26.42	26.88	26.14	26.83	8995400
2004-09-29	26.81	27.50	26.73	27.42	9241000
2004-09-30	27.12	27.68	27.07	27.44	7551800
2004-10-01	27.68	28.62	27.52	28.60	9551600
2004-10-04	28.22	28.75	27.76	28.42	15381600
2004-10-05	28.34	28.43	28.02	28.40	9668800
2004-10-06	28.13	28.91	28.01	28.91	7285800
2004-10-07	28.57	28.80	28.45	28.51	7372200
2004-10-08	28.40	28.41	27.30	27.47	12346600
2004-10-11	27.40	27.98	27.33	27.86	4607800
2004-10-12	27.28	27.94	27.25	27.69	7966400
2004-10-13	28.06	28.07	26.42	26.50	13042600
2004-10-14	26.78	27.47	26.64	26.86	6250600
2004-10-15	27.11	27.23	26.59	26.91	6709800
2004-10-18	27.06	27.85	26.84	27.79	6312000
2004-10-19	27.98	28.21	27.58	27.68	7993000
2004-10-20	27.69	27.82	27.11	27.22	7972000
2004-10-21	28.51	30.11	28.40	30.10	21366000
2004-10-22	29.81	31.23	29.19	29.35	12320000
2004-10-25	29.28	29.38	28.73	29.13	8213200
2004-10-26	29.33	29.54	29.02	29.50	6158000
2004-10-27	29.47	31.11	29.44	31.10	13066400
2004-10-28	30.09	30.25	28.69	29.69	21409000
2004-10-29	29.48	29.57	27.83	28.47	21932800
2004-11-01	28.84	29.00	28.10	28.91	14182600
2004-11-02	29.55	29.74	28.99	29.52	10321600
2004-11-03	30.20	30.23	29.05	29.50	10662600
2004-11-04	29.55	30.10	29.23	30.03	8449000
2004-11-05	30.28	30.75	29.63	30.34	9510800
2004-11-08	30.34	30.53	29.85	30.09	6045400
2004-11-09	30.30	30.34	29.65	30.09	7619800
2004-11-10	30.03	30.20	29.00	29.83	7800600
2004-11-11	30.14	30.52	29.81	30.49	6239000
2004-11-12	30.75	30.85	30.11	30.49	6670400
2004-11-15	30.56	30.70	29.98	30.29	5295000
2004-11-16	30.45	30.50	30.10	30.27	5647000
2004-11-17	30.45	30.83	30.14	30.62	7693400
2004-11-18	30.54	31.01	30.31	30.91	8500000
2004-11-19	31.05	31.08	30.10	30.38	7376400
2004-11-22	30.64	31.03	30.45	31.03	6857200
2004-11-23	30.79	31.75	30.74	31.38	8643800
2004-11-24	31.44	31.70	31.39	31.70	4600200
2004-11-26	31.64	32.20	31.53	31.99	3128200
2004-11-29	32.11	32.20	31.50	32.10	6498800
2004-11-30	31.84	32.22	31.76	31.91	7993800
2004-12-01	32.60	33.58	31.62	32.79	8098700
2004-12-02	33.08	33.35	32.90	33.24	5804300
2004-12-03	33.80	33.90	32.90	33.48	4894100
2004-12-06	33.51	34.05	32.70	33.35	6176800
2004-12-07	34.00	34.00	31.97	32.00	5668600
2004-12-08	32.88	32.90	32.05	32.52	4758500
2004-12-09	32.65	32.65	31.31	31.73	7817200
2004-12-10	31.56	31.98	31.35	31.48	4535900
2004-12-13	32.38	33.12	32.11	32.86	6091000
2004-12-14	29.84	30.10	27.39	27.45	65901200
2004-12-15	28.30	28.40	27.01	27.38	32183900
2004-12-16	25.96	26.05	24.76	25.13	111935904
2004-12-17	25.23	25.56	25.01	25.37	53015600
2004-12-20	25.46	25.51	23.53	24.04	61386100
2004-12-21	24.14	25.17	24.12	24.97	40840000
2004-12-22	25.58	25.95	25.38	25.68	36268000
2004-12-23	25.71	25.81	25.33	25.37	14108900
2004-12-27	25.66	25.88	25.14	25.25	10310000
2004-12-28	25.47	25.50	24.84	25.04	11307900
2004-12-29	25.20	25.31	24.78	24.85	8321200
2004-12-30	25.10	25.53	25.00	25.45	15554300
2004-12-31	25.57	25.95	25.50	25.76	15302000
2005-01-03	26.16	26.38	26.00	26.20	31250300
2005-01-04	26.43	26.60	25.05	25.41	30402200
2005-01-05	25.23	25.75	24.43	25.04	28791800
2005-01-06	24.15	24.20	22.99	23.18	69054000
2005-01-07	23.49	23.99	23.42	23.79	43670300
2005-01-10	23.80	24.10	23.46	23.66	16632500
2005-01-11	23.34	23.62	22.81	23.46	23864000
2005-01-12	23.61	23.61	23.09	23.46	15960500
2005-01-13	23.50	24.27	23.45	23.94	24167900
2005-01-14	24.10	24.60	23.90	24.51	26835500
2005-01-18	24.48	25.01	24.35	24.96	20373700
2005-01-19	25.20	25.30	24.51	24.91	28451400
2005-01-20	24.55	24.63	23.84	24.04	22024900
2005-01-21	24.22	24.45	23.31	23.39	18078700
2005-01-24	23.50	23.64	22.46	22.50	18250800
2005-01-25	22.76	23.04	22.16	22.29	16730800
2005-01-26	22.48	23.01	21.71	22.84	36093800
2005-01-27	22.66	23.15	22.36	22.94	20368600
2005-01-28	22.75	23.09	22.30	22.67	19740500
2005-01-31	23.00	23.35	22.86	23.35	13005600
2005-02-01	23.59	23.67	23.29	23.41	12994900
2005-02-02	23.42	23.60	22.60	22.98	16047300
2005-02-03	22.88	22.96	22.15	22.70	13780500
2005-02-04	22.84	23.45	22.57	23.43	13652400
2005-02-07	23.46	23.68	23.28	23.60	12774300
2005-02-08	22.77	22.89	22.07	22.09	33302900
2005-02-09	22.24	22.53	21.47	21.55	19110100
2005-02-10	21.23	21.48	20.73	21.00	27083600
2005-02-11	20.97	21.73	20.91	21.60	27428900
2005-02-14	21.80	22.21	21.73	22.07	13377900
2005-02-15	22.24	22.51	21.95	22.25	20784800
2005-02-16	22.62	22.90	22.54	22.76	28769300
2005-02-17	22.74	22.86	22.10	22.23	14870200
2005-02-18	22.12	22.53	22.04	22.07	8258400
2005-02-22	21.62	22.00	21.43	21.48	11840600
2005-02-23	21.74	22.50	21.35	21.74	20459800
2005-02-24	21.53	22.00	21.42	21.89	12361000
2005-02-25	21.76	22.17	21.52	21.66	11783200
2005-02-28	21.69	22.01	21.54	22.01	11526500
2005-03-01	21.89	22.10	21.74	22.10	11511600
2005-03-02	21.83	22.36	21.73	22.02	10911100
2005-03-03	21.99	22.09	21.18	21.42	14219700
2005-03-04	21.57	21.67	21.06	21.21	9500200
2005-03-07	21.45	21.48	21.20	21.31	10407000
2005-03-08	21.35	21.45	20.89	21.13	10797200
2005-03-09	21.05	21.46	20.96	21.17	11944200
2005-03-10	21.09	21.35	21.02	21.26	10196300
2005-03-11	21.45	21.69	21.07	21.11	13465400
2005-03-14	21.05	21.26	21.05	21.17	8344600
2005-03-15	21.20	21.30	20.51	20.84	13742900
2005-03-16	20.50	20.98	20.35	20.53	12129300
2005-03-17	20.75	20.79	20.21	20.26	14294600
2005-03-18	20.45	20.67	20.18	20.63	18080200
2005-03-21	20.51	20.82	20.23	20.50	10020000
2005-03-22	20.41	20.67	20.05	20.10	11022400
2005-03-23	20.15	20.61	20.14	20.50	10986800
2005-03-24	20.80	21.35	20.79	20.93	14799100
2005-03-28	20.86	21.54	20.72	21.32	16345800
2005-03-29	21.45	21.74	21.10	21.14	15062200
2005-03-30	21.29	21.85	21.25	21.82	17302800
2005-03-31	21.67	21.84	21.20	21.33	29601900
2005-04-01	21.58	21.90	21.45	21.77	23479800
2005-04-04	21.65	21.83	21.12	21.23	17614800
2005-04-05	21.52	21.73	20.90	20.97	12223600
2005-04-06	20.99	21.34	20.63	20.69	9434000
2005-04-07	20.85	21.13	20.66	20.81	16328500
2005-04-08	20.83	20.94	20.56	20.57	7793300
2005-04-11	20.64	21.02	20.52	20.95	10207000
2005-04-12	20.78	21.12	20.50	21.00	11202300
2005-04-13	20.87	21.02	20.47	20.58	8286200
2005-04-14	20.66	20.70	20.03	20.07	15844600
2005-04-15	19.87	19.90	18.88	18.89	44716200
2005-04-18	19.06	19.28	18.76	19.04	16748800
2005-04-19	19.31	19.34	18.81	19.01	11925000
2005-04-20	19.01	19.15	18.75	18.78	11603700
2005-04-21	19.06	19.42	18.82	19.36	10386100
2005-04-22	19.34	19.62	18.74	18.98	8720500
2005-04-25	19.27	19.27	18.95	19.07	8278900
2005-04-26	19.07	19.31	18.70	18.74	9444700
2005-04-27	18.55	18.74	18.01	18.50	21841600
2005-04-28	18.28	18.82	18.26	18.51	9394700
2005-04-29	18.52	18.90	18.36	18.76	11399100
2005-05-02	18.50	18.98	18.50	18.91	8881100
2005-05-03	18.85	19.50	18.85	19.43	17949600
2005-05-04	19.30	19.95	19.08	19.93	21403300
2005-05-05	19.72	19.91	19.33	19.44	24447900
2005-05-06	19.65	19.81	19.25	19.33	14213900
2005-05-09	19.35	19.36	18.34	18.54	26832800
2005-05-10	18.30	18.73	18.03	18.23	20287200
2005-05-11	18.31	18.59	18.15	18.50	11605900
2005-05-12	18.60	18.76	18.27	18.55	11975800
2005-05-13	18.79	19.50	18.75	19.27	21916200
2005-05-16	19.24	19.73	19.14	19.65	14476100
2005-05-17	19.51	20.30	19.45	20.16	21697100
2005-05-18	20.43	21.19	20.38	21.10	34713100
2005-05-19	21.16	21.74	20.99	21.70	32790000
2005-05-20	21.85	22.24	21.76	22.11	18923700
2005-05-23	22.12	22.36	21.65	21.88	16186800
2005-05-24	21.82	22.37	21.78	22.20	15463200
2005-05-25	22.06	22.23	21.65	22.13	10562700
2005-05-26	22.27	22.50	22.19	22.40	9602200
2005-05-27	22.35	22.47	22.13	22.25	6158600
2005-05-31	22.48	22.90	22.23	22.51	13886000
2005-06-01	22.62	22.85	22.44	22.60	15252100
2005-06-02	22.62	22.80	22.44	22.67	6667300
2005-06-03	22.64	22.80	22.26	22.44	10789500
2005-06-06	22.57	22.58	22.17	22.26	9377600
2005-06-07	22.37	22.68	21.93	21.98	10932300
2005-06-08	22.05	22.13	21.59	21.68	8022400
2005-06-09	21.63	21.95	21.57	21.88	10068100
2005-06-10	21.79	21.83	21.13	21.28	17946000
2005-06-13	21.27	21.53	21.16	21.16	12936600
2005-06-14	21.10	21.22	20.91	21.15	7999500
2005-06-15	21.53	22.03	21.20	21.48	23163200
2005-06-16	21.55	21.57	21.13	21.40	13596900
2005-06-17	21.59	21.66	21.40	21.61	15465000
2005-06-20	21.60	22.04	21.51	21.81	10809500
2005-06-21	21.90	22.75	21.80	22.49	25468300
2005-06-22	22.66	22.81	22.30	22.38	14088700
2005-06-23	22.53	22.59	21.64	21.73	24636700
2005-06-24	21.80	21.88	21.22	21.25	14190500
2005-06-27	21.28	21.80	21.25	21.71	12355100
2005-06-28	21.80	21.98	21.43	21.84	15274500
2005-06-29	21.90	22.06	21.44	21.57	11690200
2005-06-30	21.87	22.21	21.74	21.74	14596800
2005-07-01	21.80	21.89	21.07	21.22	18977700
2005-07-05	21.19	21.96	21.10	21.88	12440100
2005-07-06	21.82	21.83	21.44	21.49	13170000
2005-07-07	21.25	21.40	20.96	21.34	15709200
2005-07-08	21.55	22.05	21.51	21.97	15927100
2005-07-11	22.09	22.62	21.98	22.61	16375100
2005-07-12	22.73	23.53	22.58	23.45	22944200
2005-07-13	23.70	24.20	23.60	24.10	27465900
2005-07-14	24.19	24.23	23.52	23.80	20121600
2005-07-15	23.96	24.05	23.70	23.85	12864100
2005-07-18	23.85	23.85	23.39	23.56	9474600
2005-07-19	23.76	24.18	23.45	23.94	12813000
2005-07-20	23.87	24.38	22.74	24.34	10474700
2005-07-21	24.15	24.19	23.50	23.90	11742700
2005-07-22	23.86	23.93	23.45	23.61	7802600
2005-07-25	23.62	24.01	23.41	23.57	9468900
2005-07-26	23.71	23.82	23.10	23.10	10949100
2005-07-27	23.29	23.61	23.10	23.30	9605500
2005-07-28	23.48	23.96	23.18	23.79	14605600
2005-07-29	22.54	22.56	21.21	21.95	50622100
2005-08-01	21.80	22.18	21.42	21.45	19844900
2005-08-02	21.46	21.77	21.44	21.69	18725100
2005-08-03	21.68	22.18	21.62	22.08	18779900
2005-08-04	21.91	22.17	21.71	21.81	14709900
2005-08-05	21.92	22.13	21.85	22.05	11427000
2005-08-08	22.06	22.21	21.76	21.98	12362500
2005-08-09	22.14	22.36	22.00	22.27	13788900
2005-08-10	22.35	22.47	21.85	21.98	19935000
2005-08-11	21.90	22.30	21.80	21.95	12608200
2005-08-12	21.81	21.84	21.44	21.76	15766200
2005-08-15	21.65	21.86	21.26	21.61	10217600
2005-08-16	21.63	21.71	21.27	21.39	10615400
2005-08-17	21.42	21.91	21.37	21.60	12587900
2005-08-18	21.50	21.63	21.22	21.27	16416700
2005-08-19	21.08	21.33	21.07	21.20	13132200
2005-08-22	21.20	21.40	20.85	20.98	10698400
2005-08-23	20.99	21.01	20.13	20.53	21549900
2005-08-24	20.49	20.49	20.07	20.15	19490700
2005-08-25	20.20	20.25	19.89	20.01	16628600
2005-08-26	19.97	20.50	19.63	20.33	17275500
2005-08-29	20.15	20.47	20.09	20.27	14068400
2005-08-30	20.21	20.48	20.10	20.47	12219200
2005-08-31	20.54	21.01	20.54	20.97	16864900
2005-09-01	20.86	21.01	20.74	20.85	11260400
2005-09-02	20.94	21.25	20.87	21.16	10178800
2005-09-06	21.11	21.74	21.00	21.72	14035000
2005-09-07	21.65	21.90	21.51	21.90	12187000
2005-09-08	22.00	22.39	21.95	22.25	13647700
2005-09-09	22.25	22.61	22.06	22.55	11609800
2005-09-12	22.10	22.52	22.02	22.18	11819300
2005-09-13	22.03	22.33	21.99	22.22	9716200
2005-09-14	22.22	22.29	21.72	21.92	11980900
2005-09-15	21.83	22.08	21.65	21.74	11648400
2005-09-16	21.75	22.01	21.70	21.93	18057000
2005-09-19	21.83	21.97	21.50	21.79	15266100
2005-09-20	21.71	22.01	21.70	21.75	18572800
2005-09-21	21.62	21.80	21.29	21.32	11458100
2005-09-22	21.04	21.39	20.97	21.19	11701900
2005-09-23	21.09	21.29	20.98	21.20	14178600
2005-09-26	20.83	20.99	20.53	20.86	13843000
2005-09-27	20.94	21.52	20.86	21.26	12433200
2005-09-28	21.29	21.71	21.26	21.47	11951500
2005-09-29	21.45	22.20	21.29	22.13	12909300
2005-09-30	22.08	22.76	22.00	22.66	12933300
2005-10-03	22.50	23.12	22.25	22.82	12478500
2005-10-04	22.61	23.05	22.55	22.56	8273100
2005-10-05	22.42	22.77	22.13	22.59	14696900
2005-10-06	22.43	22.47	21.49	21.56	19202500
2005-10-07	21.62	22.04	21.42	21.92	12415800
2005-10-10	22.12	22.40	22.05	22.15	11292700
2005-10-11	22.17	22.30	21.86	22.06	12322000
2005-10-12	21.96	22.49	21.96	21.98	14757000
2005-10-13	22.01	22.21	21.53	21.67	14332100
2005-10-14	21.85	22.27	21.62	22.09	9920100
2005-10-17	22.00	22.37	21.95	22.25	7999300
2005-10-18	22.22	22.49	22.10	22.19	9184900
2005-10-19	22.10	22.68	22.02	22.68	10200700
2005-10-20	22.57	22.88	22.47	22.66	12775200
2005-10-21	22.81	22.91	22.42	22.60	13594800
2005-10-24	22.51	23.40	22.42	23.39	11311800
2005-10-25	23.24	23.71	23.23	23.67	12498300
2005-10-26	23.47	23.78	23.15	23.18	12934800
2005-10-27	22.79	22.97	22.55	22.56	10627900
2005-10-28	22.78	23.23	22.72	23.02	9950700
2005-10-31	22.95	23.96	22.87	23.85	23663600
2005-11-01	23.65	24.01	23.61	24.00	23617900
2005-11-02	19.94	20.14	19.14	19.37	99599904
2005-11-03	19.44	19.58	18.35	18.52	54595200
2005-11-04	18.61	19.07	18.51	18.63	30797800
2005-11-07	18.67	18.97	18.64	18.91	19682600
2005-11-08	18.86	19.44	18.84	19.18	16507300
2005-11-09	19.15	19.30	18.98	19.11	10735700
2005-11-10	19.01	19.56	18.97	19.51	12818300
2005-11-11	19.57	19.69	19.40	19.61	9732300
2005-11-14	19.66	19.75	19.36	19.64	10227400
2005-11-15	19.54	19.72	18.98	19.15	21318500
2005-11-16	19.12	19.16	18.75	18.78	35371400
2005-11-17	18.78	18.90	18.26	18.66	28213200
2005-11-18	18.82	18.88	18.40	18.43	13414000
2005-11-21	18.30	18.40	17.59	17.96	22557500
2005-11-22	17.75	17.94	17.37	17.71	28404500
2005-11-23	17.62	18.13	17.60	17.70	13200100
2005-11-25	17.74	17.75	17.46	17.64	5029000
2005-11-28	17.66	18.10	17.55	17.97	15731700
2005-11-29	17.97	18.30	17.92	17.99	18852000
2005-11-30	17.83	18.24	17.51	17.61	22218000
2005-12-01	17.69	18.12	17.68	17.82	13636600
2005-12-02	17.71	18.08	17.71	18.05	18489800
2005-12-05	18.01	18.32	17.90	17.97	21687600
2005-12-06	18.11	18.23	17.50	17.56	21769800
2005-12-07	17.65	17.97	17.64	17.93	22880600
2005-12-08	17.97	18.19	17.68	17.94	25807900
2005-12-09	17.98	18.04	17.50	17.69	14814200
2005-12-12	17.64	17.84	17.43	17.45	18928900
2005-12-13	17.27	17.53	17.20	17.35	16808300
2005-12-14	17.32	17.91	17.32	17.74	18484400
2005-12-15	17.68	17.72	17.12	17.38	20621300
2005-12-16	17.36	17.43	17.06	17.10	25087200
2005-12-19	17.12	17.23	16.60	16.61	19881100
2005-12-20	16.45	16.86	16.32	16.79	14451900
2005-12-21	16.77	17.00	16.62	16.78	11947600
2005-12-22	16.86	17.36	16.73	17.30	15359400
2005-12-23	17.34	17.39	17.20	17.26	9910200
2005-12-27	17.25	17.60	17.17	17.33	10052600
2005-12-28	17.30	17.40	17.23	17.31	7288300
2005-12-29	17.35	17.40	17.20	17.29	8019600
2005-12-30	17.16	17.69	17.08	17.50	15568700
2006-01-03	17.66	17.73	17.24	17.49	17091600
2006-01-04	17.34	18.05	17.25	18.02	19903600
2006-01-05	17.93	18.43	17.90	18.29	14735600
2006-01-06	18.36	19.06	18.36	19.01	23328200
2006-01-09	19.22	19.49	19.06	19.40	25917400
2006-01-10	19.18	19.46	18.92	19.11	15514700
2006-01-11	19.12	19.94	19.07	19.67	23174400
2006-01-12	19.43	19.80	19.32	19.46	11331300
2006-01-13	19.33	19.56	19.20	19.45	10063400
2006-01-17	19.25	19.61	19.15	19.36	10485300
2006-01-18	18.96	19.39	18.92	19.29	11822300
2006-01-19	19.30	19.43	19.12	19.24	9812200
2006-01-20	19.11	19.25	18.59	18.61	13567300
2006-01-23	18.50	18.82	18.43	18.60	9745600
2006-01-24	17.88	18.15	17.32	17.56	34989800
2006-01-25	17.58	17.67	17.24	17.33	20950500
2006-01-26	17.50	17.99	17.36	17.73	13675000
2006-01-27	17.85	18.19	17.74	17.97	14000600
2006-01-30	18.20	18.35	18.02	18.19	13607700
2006-01-31	18.36	18.60	18.04	18.38	17057000
2006-02-01	17.22	17.44	16.71	17.13	54450700
2006-02-02	17.30	17.32	16.89	16.90	17217300
2006-02-03	16.80	16.98	16.64	16.72	19284400
2006-02-06	16.62	16.97	16.57	16.74	11392800
2006-02-07	16.95	17.23	16.83	16.95	16964000
2006-02-08	17.15	17.18	16.95	17.07	15148400
2006-02-09	17.07	17.11	16.84	16.95	9796400
2006-02-10	17.08	17.30	16.97	17.14	16866300
2006-02-13	17.01	17.24	16.85	17.06	11759700
2006-02-14	17.03	17.12	16.84	17.01	9405700
2006-02-15	17.00	17.55	16.98	17.38	15537200
2006-02-16	17.23	17.61	17.20	17.51	14020200
2006-02-17	17.48	17.65	17.35	17.52	16113600
2006-02-21	17.46	17.65	17.15	17.26	13806100
2006-02-22	17.35	17.67	17.29	17.63	12616900
2006-02-23	17.53	17.67	17.47	17.54	7978700
2006-02-24	17.45	17.60	17.27	17.39	7972900
2006-02-27	17.47	17.47	17.15	17.16	10131200
2006-02-28	17.06	17.13	16.83	16.89	13441500
2006-03-01	16.89	17.15	16.87	16.94	14412000
2006-03-02	16.89	17.11	16.70	16.98	11318200
2006-03-03	16.87	17.25	16.80	16.94	7908600
2006-03-06	16.87	16.99	16.34	16.53	16054600
2006-03-07	16.30	16.44	15.70	15.86	38213300
2006-03-08	15.72	15.94	15.66	15.77	26654200
2006-03-09	15.84	16.15	15.84	16.00	14949100
2006-03-10	15.93	16.12	15.88	16.04	8938000
2006-03-13	16.03	16.14	15.69	15.78	10737200
2006-03-14	15.74	16.10	15.69	16.07	8209900
2006-03-15	16.01	16.09	15.47	15.79	29198700
2006-03-16	15.81	15.85	15.48	15.49	20399100
2006-03-17	15.53	15.68	15.30	15.53	31642400
2006-03-20	15.51	15.76	15.37	15.61	12927800
2006-03-21	15.76	15.93	15.55	15.61	16244400
2006-03-22	15.72	15.84	15.56	15.78	10933400
2006-03-23	15.70	15.88	15.57	15.85	9588900
2006-03-24	15.84	16.29	15.81	16.01	14258100
2006-03-27	15.80	16.15	15.76	16.03	8021400
2006-03-28	16.01	16.16	15.94	16.08	11506100
2006-03-29	16.12	16.12	15.95	16.00	22992300
2006-03-30	16.02	17.14	15.99	17.05	35154600
2006-03-31	17.00	17.23	16.65	16.83	14506900
2006-04-03	16.95	17.18	16.81	16.99	12046200
2006-04-04	17.00	17.58	16.92	17.44	18392300
2006-04-05	17.44	17.60	17.06	17.18	10288000
2006-04-06	17.14	17.15	16.77	16.89	12450400
2006-04-07	16.83	16.97	16.47	16.53	10617000
2006-04-10	16.43	16.93	16.43	16.78	12951800
2006-04-11	16.77	16.99	16.57	16.85	13325100
2006-04-12	17.25	17.25	16.60	16.83	9210800
2006-04-13	16.84	17.00	16.63	16.90	6488900
2006-04-17	16.76	17.08	16.34	16.39	11605800
2006-04-18	15.91	16.65	15.90	16.32	18526300
2006-04-19	16.16	16.54	16.16	16.54	7980100
2006-04-20	16.60	16.60	16.21	16.27	7327200
2006-04-21	16.24	16.50	16.10	16.15	9731000
2006-04-24	16.13	16.50	15.76	16.34	14581400
2006-04-25	16.30	16.46	15.97	16.04	10958800
2006-04-26	16.03	16.20	15.70	15.87	14653100
2006-04-27	15.77	16.60	15.74	16.28	14837600
2006-04-28	16.38	16.89	16.26	16.38	10599800
2006-05-01	16.83	17.00	16.70	16.76	12046400
2006-05-02	16.91	17.49	16.81	17.36	14929300
2006-05-03	17.30	17.57	17.27	17.47	11834000
2006-05-04	17.45	17.85	17.40	17.81	10365700
2006-05-05	17.81	17.90	17.50	17.76	14099100
2006-05-08	17.71	17.79	17.18	17.38	14215400
2006-05-09	17.25	17.34	16.80	17.09	28543600
2006-05-10	17.29	17.90	17.19	17.44	30185800
2006-05-11	17.39	17.63	16.97	17.10	18827100
2006-05-12	17.08	17.10	16.78	17.02	32498700
2006-05-15	16.79	16.97	16.75	16.92	16082400
2006-05-16	16.89	16.89	16.48	16.55	12488500
2006-05-17	16.54	16.59	16.12	16.32	18178500
2006-05-18	16.24	16.56	16.08	16.24	17237400
2006-05-19	16.09	16.38	16.01	16.30	13330300
2006-05-22	16.07	16.41	16.05	16.09	9964600
2006-05-23	16.10	16.24	15.82	15.82	13544800
2006-05-24	15.82	16.13	15.73	16.03	10714500
2006-05-25	16.07	16.10	15.81	16.09	7221100
2006-05-26	16.04	16.09	15.80	15.99	5664300
2006-05-30	15.86	15.86	15.45	15.55	12406900
2006-05-31	15.41	16.08	15.40	15.60	16627900
2006-06-01	15.60	15.87	15.49	15.86	8080200
2006-06-02	15.93	16.12	15.75	15.89	7489800
2006-06-05	15.69	15.92	15.60	15.65	7457200
2006-06-06	15.53	15.72	15.15	15.37	14397500
2006-06-07	15.50	15.84	15.38	15.58	16052300
2006-06-08	15.46	15.47	14.98	15.35	22105400
2006-06-09	15.38	15.67	15.30	15.40	10263700
2006-06-12	15.63	15.95	15.54	15.63	9474400
2006-06-13	15.63	15.81	15.45	15.62	39098500
2006-06-14	15.61	15.69	15.12	15.38	17601800
2006-06-15	15.48	15.92	15.36	15.87	16477500
2006-06-16	15.83	15.83	15.50	15.68	11226000
2006-06-19	15.70	16.05	15.50	15.81	12647600
2006-06-20	15.75	16.09	15.71	15.90	9694100
2006-06-21	15.80	16.27	15.80	16.00	12729200
2006-06-22	16.00	16.10	15.64	15.93	12971800
2006-06-23	15.80	15.91	15.57	15.62	12125700
2006-06-26	15.62	15.79	15.54	15.71	11121900
2006-06-27	15.67	15.83	15.14	15.16	14609400
2006-06-28	15.20	15.30	15.09	15.23	6578000
2006-06-29	15.40	15.66	15.23	15.64	8326900
2006-06-30	15.61	15.89	15.47	15.54	13755700
2006-07-03	15.55	15.68	15.38	15.43	3211600
2006-07-05	15.32	15.45	15.08	15.20	7446100
2006-07-06	15.25	15.30	14.81	14.97	18744700
2006-07-07	14.90	15.26	14.90	15.14	8725256
2006-07-10	15.14	15.21	14.97	15.03	12676978
2006-07-11	14.90	15.10	14.87	14.99	15151783
2006-07-12	14.92	15.21	14.82	14.89	18238036
2006-07-13	14.82	15.32	14.78	15.20	26550908
2006-07-14	15.11	15.22	15.06	15.17	10037028
2006-07-17	15.12	15.25	15.02	15.22	10150051
2006-07-18	15.15	15.29	14.97	15.17	14280266
2006-07-19	15.13	15.73	15.10	15.49	16532960
2006-07-20	15.33	15.45	15.25	15.29	7358729
2006-07-21	15.14	15.40	15.10	15.32	12434034
2006-07-24	15.24	15.63	15.16	15.60	9879868
2006-07-25	15.08	15.56	15.08	15.44	16735295
2006-07-26	15.36	16.15	15.25	15.80	33261016
2006-07-27	17.20	17.78	17.15	17.24	52419844
2006-07-28	17.17	17.59	17.04	17.42	22418668
2006-07-31	17.35	17.50	17.20	17.35	21565676
2006-08-01	17.16	17.40	16.97	17.08	14768717
2006-08-02	17.04	17.60	17.01	17.34	14190701
2006-08-03	17.29	17.43	17.11	17.20	18828466
2006-08-04	17.33	17.39	16.98	17.21	12136960
2006-08-07	17.25	17.31	17.05	17.11	10194301
2006-08-08	17.18	17.40	17.12	17.19	13971318
2006-08-09	17.29	17.50	17.17	17.23	10262859
2006-08-10	17.17	17.45	17.09	17.42	9698280
2006-08-11	17.35	17.62	17.25	17.58	10707517
2006-08-14	17.66	17.99	17.66	17.74	15388715
2006-08-15	17.97	18.15	17.80	17.92	19316480
2006-08-16	17.90	18.38	17.80	18.37	16177192
2006-08-17	18.27	18.35	18.10	18.20	15464818
2006-08-18	18.24	18.50	18.10	18.34	11073916
2006-08-21	18.12	18.41	17.94	18.21	12567258
2006-08-22	18.14	18.68	18.02	18.50	16334495
2006-08-23	18.74	19.08	18.60	18.72	13501200
2006-08-24	18.85	18.91	18.58	18.75	9374787
2006-08-25	18.73	19.08	18.71	18.90	10653612
2006-08-28	18.73	19.30	18.72	19.19	10860197
2006-08-29	19.15	19.29	18.68	19.06	12808001
2006-08-30	19.03	19.15	18.47	18.90	12202813
2006-08-31	18.80	18.94	18.47	18.62	9774286
2006-09-01	18.63	18.85	18.61	18.74	6628126
2006-09-05	18.62	18.74	18.31	18.70	6669727
2006-09-06	18.65	18.88	18.49	18.72	8144593
2006-09-07	18.61	18.75	18.50	18.51	7247403
2006-09-08	18.62	18.84	18.52	18.78	8691046
2006-09-11	19.00	19.14	18.78	19.06	12285802
2006-09-12	19.12	19.34	18.96	19.30	8758524
2006-09-13	19.32	19.73	19.24	19.60	17100516
2006-09-14	19.70	19.87	19.65	19.75	13487119
2006-09-15	19.93	20.00	19.72	19.77	21848984
2006-09-18	20.00	20.13	19.75	19.88	18533396
2006-09-19	20.00	20.18	19.93	20.07	16142116
2006-09-20	20.23	21.08	20.13	20.95	35954748
2006-09-21	21.10	21.20	20.84	21.12	31272976
2006-09-22	21.06	21.20	21.00	21.08	22607940
2006-09-25	21.08	21.20	20.68	20.97	17993186
2006-09-26	20.94	21.06	20.66	20.87	18387868
2006-09-27	20.91	20.96	20.29	20.82	23195688
2006-09-28	20.78	21.40	20.60	21.33	15000972
2006-09-29	21.23	21.42	20.85	21.28	17817436
2006-10-02	21.37	21.40	20.66	20.72	15080961
2006-10-03	20.72	21.21	20.40	21.14	16330086
2006-10-04	20.80	21.25	20.72	21.19	17983148
2006-10-05	21.04	21.19	20.82	20.86	9923937
2006-10-06	20.70	20.90	20.59	20.82	11253194
2006-10-09	20.77	20.90	20.35	20.40	11864547
2006-10-10	20.90	20.96	20.58	20.79	20530648
2006-10-11	20.64	21.46	20.64	21.25	15574481
2006-10-12	21.42	21.75	21.25	21.69	14634915
2006-10-13	21.57	21.78	21.51	21.63	7680043
2006-10-16	21.51	21.79	21.47	21.63	5897496
2006-10-17	21.45	22.19	21.44	21.91	25990100
2006-10-18	22.05	22.19	21.36	21.81	10295000
2006-10-19	21.70	21.75	21.01	21.33	15926160
2006-10-20	21.39	21.44	20.86	20.93	14740117
2006-10-23	20.85	21.39	20.79	21.00	9138908
2006-10-24	20.98	20.99	20.61	20.79	22151648
2006-10-25	20.79	20.93	20.34	20.78	19364618
2006-10-26	19.57	19.76	19.22	19.49	45518720
2006-10-27	19.41	19.55	18.75	18.82	28256876
2006-10-30	18.75	19.75	18.59	19.66	21058775
2006-10-31	19.59	19.89	19.51	19.84	15973140
2006-11-01	19.88	20.07	19.73	19.91	19654646
2006-11-02	19.74	20.12	19.67	20.07	12728736
2006-11-03	20.12	20.16	19.64	19.91	9766411
2006-11-06	19.95	20.49	19.86	20.42	12120730
2006-11-07	20.46	20.69	20.25	20.34	10528528
2006-11-08	20.20	20.54	20.13	20.25	9001326
2006-11-09	20.24	20.45	19.78	19.85	11037717
2006-11-10	19.99	20.19	19.80	20.11	8351723
2006-11-13	20.06	20.82	20.00	20.53	14699402
2006-11-14	20.48	20.61	20.15	20.42	12368882
2006-11-15	20.33	20.90	20.31	20.72	11335523
2006-11-16	20.76	20.98	20.62	20.75	12128934
2006-11-17	20.56	20.75	20.23	20.66	11272734
2006-11-20	20.42	20.74	20.32	20.62	8481785
2006-11-21	20.39	20.78	20.38	20.77	10831966
2006-11-22	20.79	21.16	20.55	20.94	8758466
2006-11-24	20.56	21.17	20.56	20.93	2645928
2006-11-27	20.85	20.95	20.60	20.67	14711848
2006-11-28	20.58	21.14	20.33	20.97	13450701
2006-11-29	21.02	21.35	20.88	21.14	11463438
2006-11-30	21.14	21.42	21.00	21.22	11304671
2006-12-01	21.06	21.11	20.43	20.64	13483398
2006-12-04	20.59	21.30	20.51	21.15	10862127
2006-12-05	21.22	21.25	20.35	20.62	17770011
2006-12-06	20.50	21.15	20.08	20.11	22429316
2006-12-07	20.12	20.25	19.64	19.76	17221321
2006-12-08	19.70	20.12	19.69	19.93	12015528
2006-12-11	19.85	21.00	19.85	20.41	30656046
2006-12-12	20.47	20.83	20.21	20.55	13008728
2006-12-13	20.68	20.92	20.42	20.68	12744235
2006-12-14	20.75	21.21	20.67	20.94	16016322
2006-12-15	21.08	21.38	20.92	21.17	17843862
2006-12-18	21.14	21.57	20.84	21.06	13115558
2006-12-19	20.85	21.47	20.80	21.39	12185556
2006-12-20	21.71	21.90	21.30	21.39	13304260
2006-12-21	21.25	21.40	20.93	21.03	20179021
2006-12-22	21.16	21.22	20.70	20.83	8703563
2006-12-26	20.72	21.08	20.72	20.94	3127809
2006-12-27	21.01	21.20	20.94	20.95	4917513
2006-12-28	21.08	21.36	20.93	21.28	7808277
2006-12-29	21.19	21.40	20.75	20.85	7395948
2007-01-03	20.98	21.86	20.86	21.34	18028204
2007-01-04	21.38	21.83	21.27	21.66	17925128
2007-01-05	21.58	21.60	21.27	21.34	11822014
2007-01-08	21.20	21.53	21.20	21.38	14240997
2007-01-09	21.38	21.80	21.33	21.57	9016211
2007-01-10	21.44	21.57	21.20	21.46	8692994
2007-01-11	21.51	21.86	21.20	21.33	14796930
2007-01-12	21.75	21.75	20.35	20.48	36673389
2007-01-16	18.71	19.25	17.65	17.79	121711827
2007-01-17	17.81	18.19	17.26	17.85	45732140
2007-01-18	17.98	18.15	17.70	17.75	21044009
2007-01-19	17.62	17.85	17.47	17.54	18086265
2007-01-22	17.58	17.74	17.33	17.50	14874769
2007-01-23	17.57	17.75	17.35	17.41	10086846
2007-01-24	17.41	17.80	17.30	17.92	11100278
2007-01-25	17.59	19.02	17.57	17.97	39463104
2007-01-26	17.94	18.15	17.53	17.77	19826238
2007-01-29	17.72	17.73	17.27	17.52	16851486
2007-01-30	17.55	17.71	17.44	17.62	10621311
2007-01-31	17.68	17.84	17.46	17.71	10864063
2007-02-01	17.68	18.04	17.56	17.92	16904327
2007-02-02	17.90	18.21	17.84	18.06	12866588
2007-02-05	18.00	18.09	17.77	17.78	13157928
2007-02-06	17.85	17.95	17.49	17.62	17169295
2007-02-07	17.71	18.20	17.70	18.10	20273600
2007-02-08	18.05	18.17	17.95	18.00	9459962
2007-02-09	18.00	18.11	17.75	17.87	13861407
2007-02-12	17.94	17.95	17.66	17.82	7551702
2007-02-13	17.90	18.04	17.76	17.91	15982912
2007-02-14	18.00	18.37	17.86	18.33	18275245
2007-02-15	18.29	18.30	18.05	18.24	10356395
2007-02-16	18.21	18.30	17.87	17.95	12194450
2007-02-20	17.91	17.95	17.53	17.85	15826005
2007-02-21	17.77	17.83	17.40	17.47	19585208
2007-02-22	17.55	17.62	17.33	17.53	12403075
2007-02-23	17.59	17.59	17.27	17.36	9779230
2007-02-26	17.40	17.40	17.11	17.21	15908865
2007-02-27	17.07	17.30	16.74	16.74	19609770
2007-02-28	16.84	17.35	16.65	17.10	23195182
2007-03-01	16.95	17.25	16.80	16.96	16339228
2007-03-02	16.80	17.17	16.80	16.90	14184546
2007-03-05	16.80	17.05	16.69	16.69	12163335
2007-03-06	16.89	16.95	16.59	16.84	16355023
2007-03-07	16.62	16.76	16.41	16.65	27191094
2007-03-08	16.89	16.90	16.48	16.57	19391771
2007-03-09	16.66	16.96	16.57	16.84	16225988
2007-03-12	16.84	17.05	16.70	17.01	10207424
2007-03-13	16.81	16.91	16.41	16.41	13370055
2007-03-14	16.43	16.59	16.20	16.55	12252409
2007-03-15	16.56	16.64	16.37	16.62	8751513
2007-03-16	17.04	17.18	16.73	16.90	20075944
2007-03-19	16.92	16.95	16.61	16.84	10240212
2007-03-20	16.91	17.06	16.75	16.96	12108907
2007-03-21	17.00	17.16	16.80	17.07	17437798
2007-03-22	17.07	17.25	16.95	17.17	20512685
2007-03-23	17.15	17.63	17.15	17.54	16401680
2007-03-26	17.49	17.74	17.45	17.61	17605930
2007-03-27	17.66	17.95	17.59	17.85	21571230
2007-03-28	17.71	17.84	17.45	17.45	10426101
2007-03-29	17.57	17.67	17.18	17.45	9296092
2007-03-30	17.42	17.58	17.14	17.30	8454600
2007-04-02	17.22	17.37	16.96	17.04	15789281
2007-04-03	17.06	17.10	16.82	16.99	17202817
2007-04-04	16.93	17.02	16.81	16.85	12746482
2007-04-05	16.85	16.96	16.79	16.92	6754177
2007-04-09	16.98	17.11	16.92	16.95	11481346
2007-04-10	16.89	17.10	16.77	17.10	9898427
2007-04-11	17.06	17.20	16.92	17.06	10089399
2007-04-12	17.11	17.47	17.03	17.37	11013058
2007-04-13	17.34	17.71	17.32	17.40	15411665
2007-04-16	17.49	17.59	17.22	17.53	11093255
2007-04-17	17.57	17.72	17.47	17.50	9774909
2007-04-18	17.38	17.46	17.28	17.39	7786481
2007-04-19	17.17	17.34	17.15	17.26	6334105
2007-04-20	17.35	17.70	17.29	17.63	16371531
2007-04-23	17.75	17.95	17.56	17.76	17469484
2007-04-24	17.95	17.98	17.44	17.47	17198795
2007-04-25	17.59	17.70	17.35	17.61	11091792
2007-04-26	17.40	17.93	17.26	17.71	9962955
2007-04-27	17.65	17.93	17.60	17.71	12551571
2007-04-30	17.75	18.00	17.58	17.60	11541306
2007-05-01	17.61	17.88	17.51	17.83	10791473
2007-05-02	17.89	18.33	17.51	18.17	17049031
2007-05-03	19.29	19.75	18.97	19.05	40899214
2007-05-04	19.10	19.51	19.09	19.40	12672463
2007-05-07	19.47	19.72	19.33	19.51	15939339
2007-05-08	19.42	19.78	19.40	19.73	15945566
2007-05-09	19.67	19.82	19.62	19.77	13226525
2007-05-10	19.65	19.79	19.38	19.48	13344887
2007-05-11	19.44	19.79	19.39	19.65	11759058
2007-05-14	19.66	19.75	19.43	19.65	11767100
2007-05-15	19.68	20.00	19.49	19.52	15242899
2007-05-16	19.49	19.90	19.42	19.88	13729576
2007-05-17	19.88	19.98	19.79	19.89	9035431
2007-05-18	19.86	19.98	19.66	19.86	11081071
2007-05-21	19.76	19.87	19.63	19.79	10364445
2007-05-22	19.76	19.77	19.51	19.63	10186762
2007-05-23	19.60	19.80	19.40	19.60	11282144
2007-05-24	19.58	19.71	19.21	19.27	14844129
2007-05-25	19.36	19.85	19.35	19.79	13415648
2007-05-29	19.66	19.71	19.44	19.63	11674874
2007-05-30	19.43	19.77	19.29	19.77	11685441
2007-05-31	19.76	20.04	19.71	19.99	13481764
2007-06-01	19.97	20.10	19.77	19.97	7533729
2007-06-04	19.80	20.25	19.80	20.16	10102954
2007-06-05	20.05	20.32	19.83	20.02	10921444
2007-06-06	19.98	20.11	19.80	19.98	11026900
2007-06-07	19.80	20.02	19.55	19.55	10431231
2007-06-08	19.43	19.74	19.40	19.70	8011516
2007-06-11	19.56	19.76	19.54	19.61	9009108
2007-06-12	19.54	19.92	19.40	19.62	15003658
2007-06-13	19.65	20.35	19.63	20.01	14737349
2007-06-14	20.09	20.10	19.34	19.47	23517620
2007-06-15	19.71	19.75	19.59	19.70	22141625
2007-06-18	20.18	20.27	20.01	20.17	15934858
2007-06-19	20.14	20.25	19.82	19.87	13072336
2007-06-20	19.91	19.97	19.38	19.44	14215640
2007-06-21	19.69	20.11	19.60	20.06	22106543
2007-06-22	19.96	20.15	19.83	19.91	20992823
2007-06-25	19.90	20.13	19.64	19.71	10171351
2007-06-26	19.87	20.11	19.80	19.90	13379583
2007-06-27	19.78	20.59	19.69	20.51	23352419
2007-06-28	20.25	20.70	20.21	20.43	15705867
2007-06-29	20.49	20.55	19.91	20.20	14483272
2007-07-02	20.15	20.20	19.83	19.94	10269444
2007-07-03	19.93	20.00	19.84	19.88	3264412
2007-07-05	19.93	19.99	19.73	19.88	6864044
2007-07-06	19.83	19.88	19.72	19.83	5476100
2007-07-09	19.79	19.80	19.44	19.62	14475307
2007-07-10	19.50	19.71	18.83	18.87	25406332
2007-07-11	19.03	19.56	18.93	19.53	19078784
2007-07-12	19.58	19.88	19.53	19.83	11104704
2007-07-13	19.73	19.95	19.62	19.80	14880453
2007-07-16	19.68	19.84	19.65	19.74	6754024
2007-07-17	19.78	19.87	19.66	19.66	8688474
2007-07-18	19.62	19.68	19.22	19.50	12441726
2007-07-19	19.55	19.85	19.31	19.78	12445032
2007-07-20	19.56	19.93	19.50	19.76	11865469
2007-07-23	19.80	20.09	19.76	19.80	10161922
2007-07-24	19.79	19.89	19.34	19.54	12782891
2007-07-25	19.59	20.01	19.51	19.96	29650866
2007-07-26	20.90	21.03	19.66	20.15	38363493
2007-07-27	20.22	20.22	19.44	19.44	19676824
2007-07-30	19.41	19.67	19.19	19.31	20033922
2007-07-31	19.37	19.60	19.12	19.20	14632597
2007-08-01	19.14	19.41	18.72	19.04	19598867
2007-08-02	19.37	19.47	18.90	18.96	20189036
2007-08-03	18.96	19.07	18.52	18.55	21440920
2007-08-06	18.68	18.70	17.85	18.42	27777554
2007-08-07	18.27	18.27	17.77	18.12	20129515
2007-08-08	18.17	18.36	17.55	17.97	26785636
2007-08-09	17.55	17.94	17.44	17.49	30991556
2007-08-10	17.24	18.01	17.23	17.87	25551178
2007-08-13	18.14	18.22	17.84	17.88	18427589
2007-08-14	18.00	18.27	17.77	17.81	13571266
2007-08-15	17.76	18.37	17.76	17.87	18646936
2007-08-16	17.59	18.09	17.54	17.87	22985002
2007-08-17	18.00	18.38	17.78	18.10	18833800
2007-08-20	18.03	18.26	17.75	18.26	12561390
2007-08-21	18.13	18.77	18.03	18.55	13259068
2007-08-22	18.71	18.76	18.51	18.70	11000821
2007-08-23	18.70	18.75	18.41	18.68	7783764
2007-08-24	18.68	18.91	18.53	18.91	8523660
2007-08-27	18.88	18.92	18.63	18.72	6167884
2007-08-28	18.53	18.72	18.25	18.26	11060657
2007-08-29	18.30	18.68	18.06	18.66	10683753
2007-08-30	18.53	18.85	18.47	18.66	10859474
2007-08-31	18.82	18.90	18.70	18.81	7858023
2007-09-04	18.73	19.20	18.71	19.10	9867337
2007-09-05	18.96	19.15	18.71	18.80	14762752
2007-09-06	18.85	19.07	18.81	18.91	12759084
2007-09-07	18.77	19.04	18.55	18.80	19470865
2007-09-10	18.89	18.92	18.37	18.74	14759505
2007-09-11	18.87	19.43	18.80	19.40	18592384
2007-09-12	19.36	20.00	19.34	19.84	17474457
2007-09-13	19.96	19.99	19.68	19.74	9380467
2007-09-14	19.58	19.77	19.47	19.51	14606473
2007-09-17	19.48	19.48	19.25	19.42	6462884
2007-09-18	19.50	19.73	19.30	19.66	11985951
2007-09-19	19.73	19.86	19.43	19.58	10880038
2007-09-20	19.57	19.79	19.16	19.24	12932772
2007-09-21	19.31	19.39	19.03	19.28	14679746
2007-09-24	19.13	19.28	18.86	19.01	8831852
2007-09-25	18.99	19.30	18.95	19.30	8356559
2007-09-26	19.48	19.58	19.33	19.42	8669256
2007-09-27	19.50	19.61	19.07	19.22	10190723
2007-09-28	19.30	19.53	19.15	19.38	11124262
2007-10-01	19.59	20.00	19.49	19.89	12403169
2007-10-02	20.20	20.47	20.20	20.39	16019765
2007-10-03	20.22	20.41	19.96	20.15	12926863
2007-10-04	20.11	20.46	19.97	20.35	13766800
2007-10-05	20.38	20.50	20.21	20.39	10985413
2007-10-08	20.55	21.07	20.43	21.00	21704293
2007-10-09	20.98	21.24	20.83	21.16	14388082
2007-10-10	21.00	21.27	20.89	21.00	12218245
2007-10-11	21.06	21.24	20.83	20.88	11358341
2007-10-12	20.80	21.32	20.80	21.13	9585809
2007-10-15	20.98	21.10	20.40	20.59	16210529
2007-10-16	20.57	20.80	20.46	20.70	11120733
2007-10-17	20.81	20.90	20.28	20.58	10825233
2007-10-18	20.57	20.63	20.26	20.47	12749244
2007-10-19	20.49	20.63	19.94	19.99	15707337
2007-10-22	20.00	20.39	19.95	20.36	11607860
2007-10-23	20.55	21.03	20.46	20.96	16809768
2007-10-24	20.85	21.06	20.41	21.02	23349213
2007-10-25	18.66	18.95	17.93	18.50	40480887
2007-10-26	18.78	18.78	17.98	18.37	15558479
2007-10-29	18.40	18.90	18.40	18.74	12501204
2007-10-30	18.60	18.80	18.42	18.49	9241864
2007-10-31	18.49	18.90	18.26	18.78	11966470
2007-11-01	18.65	18.87	18.47	18.49	10620704
2007-11-02	18.66	18.84	18.32	18.51	16637991
2007-11-05	18.46	18.62	18.24	18.36	13671494
2007-11-06	18.06	18.14	17.40	17.50	24499021
2007-11-07	17.32	17.69	17.25	17.29	18695748
2007-11-08	17.44	17.53	16.99	17.27	16511560
2007-11-09	17.09	17.20	16.52	16.90	19128711
2007-11-12	16.90	17.46	16.85	17.12	17398600
2007-11-13	17.12	17.53	17.06	17.53	14104008
2007-11-14	17.35	17.42	17.02	17.22	13625171
2007-11-15	17.01	17.59	16.97	17.46	12098737
2007-11-16	17.46	17.84	17.21	17.68	13961328
2007-11-19	17.55	17.65	17.25	17.41	10459587
2007-11-20	17.32	17.46	16.84	17.29	18779687
2007-11-21	17.29	17.89	17.18	17.52	12126032
2007-11-23	17.31	17.57	17.31	17.55	4247091
2007-11-26	17.55	17.57	17.16	17.16	12515255
2007-11-27	17.28	17.80	17.25	17.68	13660490
2007-11-28	17.93	18.48	17.79	18.22	17089996
2007-11-29	18.19	18.35	18.00	18.10	10967235
2007-11-30	18.11	18.22	17.51	17.80	24038875
2007-12-03	17.62	17.66	17.40	17.52	9942341
2007-12-04	17.39	18.02	17.34	17.84	8835626
2007-12-05	18.09	18.15	17.75	17.90	11329758
2007-12-06	17.89	18.05	17.75	18.01	10452412
2007-12-07	17.82	17.96	17.61	17.71	11653926
2007-12-10	17.69	17.81	17.57	17.69	6843869
2007-12-11	17.62	17.82	17.12	17.12	13308048
2007-12-12	17.28	17.50	17.12	17.41	16249468
2007-12-13	17.55	17.61	16.87	16.96	17503011
2007-12-14	16.75	17.10	16.75	16.94	10463325
2007-12-17	16.61	16.77	16.38	16.51	15523460
2007-12-18	16.73	16.86	16.38	16.46	13648217
2007-12-19	16.35	16.55	15.97	16.13	11739313
2007-12-20	16.23	16.41	16.02	16.28	10734034
2007-12-21	16.46	16.93	16.40	16.85	18625734
2007-12-24	16.60	16.85	16.52	16.64	3022769
2007-12-26	16.52	16.79	16.52	16.71	4548273
2007-12-27	16.74	16.74	16.36	16.38	6283277
2007-12-28	16.31	16.44	16.22	16.26	5705715
2007-12-31	16.20	16.26	16.06	16.14	6585169
2008-01-02	16.11	16.30	15.88	16.06	18084863
2008-01-03	16.08	16.33	16.05	16.09	6773301
2008-01-04	15.85	16.06	15.67	15.72	15318890
2008-01-07	15.76	15.79	15.32	15.44	11953802
2008-01-08	15.51	16.03	15.15	15.67	22429731
2008-01-09	15.67	15.92	15.42	15.59	15052401
2008-01-10	15.42	15.61	15.20	15.57	12756229
2008-01-11	15.38	15.62	15.17	15.27	10327330
2008-01-14	15.35	15.69	15.21	15.67	9261688
2008-01-15	15.38	15.62	15.36	15.40	9436430
2008-01-16	15.73	16.40	15.57	15.99	20000315
2008-01-17	15.93	15.96	15.23	15.27	19229099
2008-01-18	15.01	15.42	15.00	15.18	18142503
2008-01-22	14.71	15.22	14.67	15.02	18366265
2008-01-23	14.54	15.40	14.54	15.26	19798038
2008-01-24	16.51	16.96	16.00	16.93	33094549
2008-01-25	17.10	17.10	16.31	16.38	14758467
2008-01-28	16.40	16.90	16.23	16.86	17105367
2008-01-29	16.97	17.15	16.78	16.87	19739019
2008-01-30	16.88	17.49	16.85	17.06	18888483
2008-01-31	17.12	18.07	17.01	17.93	27885464
2008-02-01	17.97	18.67	17.80	18.66	22177256
2008-02-04	18.56	18.72	18.46	18.51	17120598
2008-02-05	18.21	18.51	17.79	17.85	20796112
2008-02-06	17.91	18.25	17.77	17.78	16551298
2008-02-07	17.80	18.21	17.70	18.08	17057780
2008-02-08	17.96	18.26	17.69	17.90	9917330
2008-02-11	17.90	18.00	17.68	17.72	10231931
2008-02-12	17.86	18.01	17.70	17.76	15232875
2008-02-13	17.96	18.19	17.73	18.13	11871022
2008-02-14	18.20	18.20	17.36	17.48	11801068
2008-02-15	17.39	17.61	17.31	17.54	8987087
2008-02-19	17.61	17.65	17.25	17.33	13041678
2008-02-20	17.30	17.91	17.25	17.88	12579658
2008-02-21	17.88	17.95	17.39	17.44	10699423
2008-02-22	17.57	17.61	17.11	17.48	8647315
2008-02-25	17.59	17.91	17.42	17.86	14837833
2008-02-26	17.75	17.84	17.37	17.57	9521990
2008-02-27	17.41	17.69	17.35	17.50	6922914
2008-02-28	17.37	17.51	17.12	17.29	11022370
2008-02-29	17.09	17.17	16.74	16.84	13291075
2008-03-03	16.79	17.11	16.69	16.85	11950503
2008-03-04	16.77	17.14	16.65	17.12	14054015
2008-03-05	17.05	17.38	16.82	17.02	11443104
2008-03-06	16.95	17.17	16.88	17.05	10128225
2008-03-07	16.96	17.35	16.80	16.94	11293015
2008-03-10	17.09	17.11	16.70	16.76	13310265
2008-03-11	16.94	17.23	16.77	17.23	16517576
2008-03-12	17.08	17.62	17.08	17.20	10726878
2008-03-13	17.09	17.39	16.97	17.26	14399747
2008-03-14	16.76	17.26	16.32	16.46	18067948
2008-03-17	16.90	16.90	16.24	16.50	15117973
2008-03-18	16.60	16.87	16.54	16.87	14098453
2008-03-19	16.68	17.23	16.49	16.49	13077881
2008-03-20	16.68	17.11	16.42	17.09	16520607
2008-03-24	17.01	17.25	16.88	17.14	8618492
2008-03-25	17.25	17.50	17.01	17.09	9688715
2008-03-26	16.93	17.14	16.66	17.04	10287443
2008-03-27	16.97	17.26	16.85	17.02	15831778
2008-03-28	17.18	17.34	16.80	16.82	9823353
2008-03-31	16.72	16.92	16.53	16.62	10350110
2008-04-01	16.94	17.42	16.81	17.42	11481516
2008-04-02	17.42	17.64	17.35	17.51	9710766
2008-04-03	17.55	17.59	17.05	17.17	9048820
2008-04-04	17.27	17.50	17.09	17.34	7556897
2008-04-07	17.35	17.61	17.28	17.43	7035726
2008-04-08	17.35	17.70	17.22	17.53	10525499
2008-04-09	17.31	17.46	17.15	17.28	6985930
2008-04-10	17.25	17.58	17.16	17.45	11208043
2008-04-11	17.40	17.42	16.85	16.87	7520727
2008-04-14	16.90	17.11	16.84	16.88	8532329
2008-04-15	17.00	17.00	16.75	16.93	5182402
2008-04-16	16.97	17.17	16.77	17.12	8214516
2008-04-17	17.28	17.63	17.27	17.59	11841606
2008-04-18	17.87	17.93	17.61	17.69	8826261
2008-04-21	17.62	17.78	17.33	17.57	8785409
2008-04-22	17.41	17.64	17.27	17.36	8704020
2008-04-23	17.53	17.60	17.26	17.40	10565314
2008-04-24	17.40	17.46	17.06	17.27	12246776
2008-04-25	17.33	17.51	17.10	17.47	8676315
2008-04-28	17.53	17.60	17.30	17.30	7348109
2008-04-29	17.08	17.53	16.97	17.44	11365421
2008-04-30	17.50	17.54	17.11	17.22	10974138
2008-05-01	18.32	19.38	18.11	19.34	31534099
2008-05-02	19.25	19.45	19.05	19.45	12215390
2008-05-05	19.26	19.50	19.16	19.24	8973027
2008-05-06	19.03	20.00	19.00	19.91	20444478
2008-05-07	19.57	19.98	19.46	19.71	22308553
2008-05-08	19.73	19.94	19.53	19.83	12579418
2008-05-09	19.51	20.02	19.51	19.99	8327294
2008-05-12	19.86	20.24	19.74	20.10	11211149
2008-05-13	20.05	20.73	20.03	20.63	16804925
2008-05-14	20.67	20.97	20.40	20.59	16751723
2008-05-15	20.25	20.96	20.20	20.79	11765142
2008-05-16	20.77	20.83	20.29	20.76	12657619
2008-05-19	20.79	21.13	20.52	20.87	18748932
2008-05-20	20.70	20.88	20.53	20.59	12842282
2008-05-21	20.54	20.87	20.49	20.53	11586265
2008-05-22	20.61	20.97	20.52	20.82	10128066
2008-05-23	20.54	20.78	20.52	20.66	11100010
2008-05-27	20.51	21.21	20.40	21.20	14574623
2008-05-28	21.30	21.38	20.94	21.38	13955140
2008-05-29	21.42	21.64	21.31	21.52	17987871
2008-05-30	21.70	21.95	21.45	21.73	25340975
2008-06-02	21.30	21.49	20.77	20.96	17314202
2008-06-03	21.00	21.22	20.50	20.76	15877799
2008-06-04	20.57	21.24	20.48	21.11	15617643
2008-06-05	21.11	21.16	20.79	20.95	11927755
2008-06-06	20.84	20.84	20.21	20.21	14606400
2008-06-09	20.20	20.60	19.98	20.46	12148655
2008-06-10	20.17	20.45	20.17	20.30	14606747
2008-06-11	20.25	20.35	19.76	19.80	15297590
2008-06-12	20.03	20.28	19.70	19.94	17194323
2008-06-13	20.19	20.25	19.94	20.21	14561966
2008-06-16	19.89	20.31	19.79	20.25	13450360
2008-06-17	20.34	20.48	19.94	19.98	12301683
2008-06-18	19.98	20.03	19.61	19.71	10687990
2008-06-19	19.64	20.32	19.47	20.20	15353634
2008-06-20	19.69	19.80	19.28	19.37	20796949
2008-06-23	19.56	19.70	19.43	19.48	10517435
2008-06-24	19.51	19.97	19.35	19.47	15071662
2008-06-25	19.61	20.20	19.50	19.98	13130093
2008-06-26	19.80	19.86	19.46	19.59	12709882
2008-06-27	19.67	19.79	19.23	19.48	11814509
2008-06-30	19.39	19.82	19.33	19.35	10936768
2008-07-01	19.26	19.83	19.03	19.74	14556146
2008-07-02	20.10	20.12	19.50	19.54	16562653
2008-07-03	19.61	19.72	19.07	19.12	7315772
2008-07-07	19.25	19.36	18.90	19.13	13181615
2008-07-08	19.10	19.53	19.01	19.53	14458131
2008-07-09	19.46	19.56	18.84	18.85	13403222
2008-07-10	18.94	19.24	18.59	18.96	12961838
2008-07-11	18.66	19.12	18.60	18.82	15138570
2008-07-14	19.13	19.35	18.63	18.65	12403156
2008-07-15	18.54	18.91	18.52	18.59	18826758
2008-07-16	18.56	19.00	18.51	18.98	18727571
2008-07-17	19.07	19.18	18.84	19.10	13394134
2008-07-18	19.09	19.29	19.00	19.14	13002426
2008-07-21	19.15	19.24	18.80	18.98	7135901
2008-07-22	19.06	19.30	18.58	19.29	14740792
2008-07-23	19.35	19.70	19.04	19.65	14895904
2008-07-24	19.54	19.62	19.21	19.38	9974735
2008-07-25	19.48	19.66	19.25	19.45	7319968
2008-07-28	19.27	19.39	18.96	19.03	10325454
2008-07-29	19.23	19.83	19.18	19.67	10799315
2008-07-30	19.80	19.84	19.24	19.69	12358828
2008-07-31	20.50	21.65	20.50	21.07	29339192
2008-08-01	21.33	21.86	21.08	21.70	19043689
2008-08-04	21.39	21.71	21.27	21.50	13447337
2008-08-05	21.62	22.13	21.54	22.13	15115961
2008-08-06	22.01	22.30	21.82	22.25	11865466
2008-08-07	22.04	22.22	21.50	21.65	13489210
2008-08-08	21.58	22.04	21.57	21.98	12295759
2008-08-11	21.92	22.48	21.75	22.17	12618324
2008-08-12	22.05	22.27	21.79	21.89	12521119
2008-08-13	21.90	22.24	21.70	22.05	9743933
2008-08-14	22.01	22.50	21.82	22.50	12039758
2008-08-15	22.52	22.55	22.08	22.27	9455264
2008-08-18	21.39	21.97	21.33	21.64	12770662
2008-08-19	21.87	21.88	21.43	21.53	9260760
2008-08-20	21.75	22.00	21.58	21.70	12610587
2008-08-21	21.72	22.00	21.55	21.88	11872424
2008-08-22	21.80	22.11	21.77	22.06	8433534
2008-08-25	21.80	21.95	21.63	21.74	7177010
2008-08-26	21.59	21.95	21.54	21.64	6757111
2008-08-27	21.74	22.25	21.67	22.00	9870397
2008-08-28	22.12	22.80	22.05	22.65	17813864
2008-08-29	22.44	22.53	22.20	22.31	9690607
2008-09-02	22.56	22.75	22.20	22.25	11354311
2008-09-03	22.13	22.18	21.73	21.95	17393156
2008-09-04	21.80	21.99	21.57	21.57	14101355
2008-09-05	21.55	21.64	21.24	21.48	9322716
2008-09-08	21.81	22.00	21.37	21.71	17523046
2008-09-09	21.83	21.87	21.02	21.06	21051914
2008-09-10	21.33	21.33	20.33	20.50	24404118
2008-09-11	20.37	20.89	20.13	20.82	19653494
2008-09-12	20.64	20.89	20.37	20.57	12363077
2008-09-15	20.01	20.63	20.01	20.08	13411352
2008-09-16	20.40	21.04	19.89	20.12	19061518
2008-09-17	19.77	20.15	19.51	19.52	17192538
2008-09-18	20.50	20.56	18.66	19.40	22181003
2008-09-19	19.81	20.95	18.46	19.88	18322467
2008-09-22	20.03	20.27	19.07	19.40	12109239
2008-09-23	19.87	20.00	19.45	19.50	16397100
2008-09-24	19.56	19.95	19.46	19.63	12210056
2008-09-25	19.74	20.05	19.57	19.66	9804921
2008-09-26	19.48	19.86	19.31	19.80	9032401
2008-09-29	19.68	19.85	18.62	18.62	21009681
2008-09-30	18.96	19.60	18.55	19.58	23012973
2008-10-01	19.38	19.53	18.66	18.94	15291861
2008-10-02	18.97	19.03	17.77	17.83	18443427
2008-10-03	17.55	18.02	16.88	16.95	24908417
2008-10-06	16.90	17.27	15.70	16.41	29424333
2008-10-07	16.51	16.67	14.91	15.00	24597783
2008-10-08	14.99	15.77	14.63	14.69	28898032
2008-10-09	14.70	15.05	13.52	13.90	22537016
2008-10-10	13.36	14.67	12.87	13.67	28505416
2008-10-13	14.20	15.43	14.03	15.28	19598834
2008-10-14	15.68	15.90	14.68	14.79	25283173
2008-10-15	14.86	14.98	14.00	14.04	17638317
2008-10-16	13.50	14.69	13.29	14.68	23413079
2008-10-17	14.52	16.25	14.39	15.28	27924505
2008-10-20	15.68	15.80	15.04	15.76	16533420
2008-10-21	15.55	15.76	14.97	15.02	11688014
2008-10-22	14.92	15.01	13.81	14.28	14651763
2008-10-23	14.18	14.57	13.35	14.30	18619309
2008-10-24	13.25	14.19	13.25	13.68	14875348
2008-10-27	13.53	14.26	13.23	13.65	16036324
2008-10-28	14.00	14.86	13.64	14.82	23149045
2008-10-29	15.10	15.14	14.37	14.82	23599470
2008-10-30	14.06	14.08	11.85	12.20	50713029
2008-10-31	12.05	13.12	11.98	12.58	29527913
2008-11-03	12.62	13.55	12.50	13.30	20252000
2008-11-04	13.55	13.85	13.20	13.65	18937095
2008-11-05	13.63	13.72	13.17	13.20	22910858
2008-11-06	12.82	13.14	12.72	12.83	17552397
2008-11-07	12.97	13.35	12.88	13.20	8594527
2008-11-10	13.73	13.73	12.80	12.90	9071869
2008-11-11	12.75	12.98	12.51	12.63	9274202
2008-11-12	12.42	12.60	12.29	12.29	14074952
2008-11-13	12.34	12.69	11.25	12.69	26305933
2008-11-14	12.49	12.88	12.16	12.21	16792579
2008-11-17	11.73	12.58	11.73	12.16	13853643
2008-11-18	12.35	12.57	11.94	12.40	15408737
2008-11-19	11.80	12.28	11.15	11.24	26651437
2008-11-20	11.03	11.19	10.05	10.05	25577648
2008-11-21	10.21	10.95	10.06	10.95	22284497
2008-11-24	11.21	12.12	11.06	12.04	16533949
2008-11-25	12.15	12.22	11.24	11.58	15477259
2008-11-26	11.37	12.20	11.35	12.17	10286818
2008-11-28	12.12	12.17	11.88	12.03	4303038
2008-12-01	11.80	11.93	11.08	11.09	12519508
2008-12-02	11.27	11.73	11.11	11.59	16088558
2008-12-03	11.38	11.92	11.31	11.92	13691920
2008-12-04	11.74	11.91	10.94	11.10	14393322
2008-12-05	11.15	12.04	10.94	12.04	16545279
2008-12-08	12.08	12.74	12.08	12.59	12955475
2008-12-09	12.44	12.97	12.36	12.57	11938855
2008-12-10	12.68	12.98	12.45	12.75	9678596
2008-12-11	12.69	12.80	12.20	12.27	10802219
2008-12-12	12.39	12.56	12.07	12.49	9128253
2008-12-15	12.40	12.66	12.18	12.33	7675825
2008-12-16	12.44	13.45	12.43	13.41	14564012
2008-12-17	13.25	13.61	13.14	13.39	13255852
2008-12-18	13.40	13.65	12.96	13.16	10673929
2008-12-19	13.24	13.61	13.01	13.45	14116359
2008-12-22	13.28	13.40	12.47	12.71	9460505
2008-12-23	12.80	12.87	12.58	12.76	6737150
2008-12-24	12.63	12.88	12.63	12.82	1424740
2008-12-26	12.83	12.93	12.71	12.88	2100662
2008-12-29	12.86	12.86	12.40	12.63	5319381
2008-12-30	12.64	12.99	12.57	12.99	5188919
2008-12-31	12.97	13.65	12.88	13.52	7946220
2009-01-02	13.59	14.87	13.48	14.80	14046903
2009-01-05	14.63	14.67	14.22	14.30	13992246
2009-01-06	14.47	14.94	14.36	14.66	13212812
2009-01-07	14.41	14.50	13.81	13.97	11802206
2009-01-08	13.97	14.12	13.90	14.10	12245766
2009-01-09	14.09	14.10	13.52	13.60	10813538
2009-01-12	13.63	13.74	13.37	13.58	9302344
2009-01-13	13.60	13.84	13.31	13.54	9964223
2009-01-14	13.35	13.35	12.69	12.74	11366077
2009-01-15	12.70	13.61	12.63	13.50	16429325
2009-01-16	13.68	13.92	13.12	13.49	10168604
2009-01-20	13.41	13.74	12.76	12.76	10335351
2009-01-21	12.86	13.78	12.86	13.72	13693269
2009-01-22	12.99	13.46	12.79	13.09	18567135
2009-01-23	13.01	13.74	12.88	13.57	13810404
2009-01-26	13.63	13.97	13.37	13.67	12521734
2009-01-27	13.62	14.18	13.54	13.99	12625822
2009-01-28	14.25	14.78	14.08	14.63	17715336
2009-01-29	15.50	15.95	15.36	15.46	27343543
2009-01-30	15.29	15.64	15.10	15.33	20633129
2009-02-02	15.21	15.48	14.51	14.69	17921976
2009-02-03	14.86	15.32	14.64	15.21	17888676
2009-02-04	15.14	15.87	15.00	15.24	17057133
2009-02-05	15.10	15.82	14.98	15.68	13580015
2009-02-06	15.79	16.12	15.57	16.06	14215174
2009-02-09	16.01	16.06	15.43	15.64	14249709
2009-02-10	15.64	15.85	14.74	14.83	19618909
2009-02-11	15.03	15.25	14.70	15.00	14380118
2009-02-12	14.88	14.99	14.47	14.99	13361462
2009-02-13	15.03	15.15	14.76	14.80	12179026
2009-02-17	13.41	14.46	13.39	14.19	15701404
2009-02-18	14.18	14.59	13.98	14.25	12874129
2009-02-19	14.25	14.50	14.00	14.00	16936829
2009-02-20	13.73	14.17	13.73	13.98	16561148
2009-02-23	14.24	14.28	13.43	13.49	13787867
2009-02-24	13.40	14.33	13.39	14.24	18200262
2009-02-25	14.10	14.15	13.56	13.92	23826364
2009-02-26	14.22	14.22	13.47	13.47	14349573
2009-02-27	13.25	14.04	13.21	13.83	15666676
2009-03-02	13.48	13.91	13.46	13.50	17016002
2009-03-03	13.45	13.73	13.04	13.06	20864194
2009-03-04	13.32	13.60	13.15	13.49	17938257
2009-03-05	13.17	13.50	13.09	13.12	14793378
2009-03-06	13.55	13.56	12.71	12.93	21137321
2009-03-09	12.76	13.11	12.54	12.62	13627868
2009-03-10	12.74	13.44	12.73	13.43	18892084
2009-03-11	13.60	13.60	13.22	13.43	16757416
2009-03-12	13.30	13.76	13.17	13.76	18475446
2009-03-13	13.76	13.84	13.44	13.77	10379509
2009-03-16	13.87	13.89	13.09	13.14	17851457
2009-03-17	13.24	13.83	13.18	13.83	22623072
2009-03-18	13.76	14.43	13.73	14.20	19575605
2009-03-19	14.33	14.49	13.98	14.18	12858771
2009-03-20	14.38	14.40	13.88	14.01	16386436
2009-03-23	14.49	14.49	13.73	14.33	22173999
2009-03-24	14.35	14.50	14.13	14.31	15693126
2009-03-25	14.67	15.08	14.47	14.82	21356268
2009-03-26	14.93	15.75	14.88	15.69	17943030
2009-03-27	15.65	15.68	14.93	14.95	11206525
2009-03-30	14.89	14.89	14.25	14.56	15336894
2009-03-31	14.68	15.11	14.60	14.94	12685062
2009-04-01	14.78	15.47	14.74	15.29	15247878
2009-04-02	15.50	16.30	15.50	16.02	25374479
2009-04-03	16.23	16.35	15.91	16.23	14877051
2009-04-06	15.87	16.14	15.71	16.08	14551218
2009-04-07	15.90	16.21	15.86	16.07	13899977
2009-04-08	16.00	16.98	15.77	16.62	17656655
2009-04-09	16.99	17.39	16.82	17.13	15461121
2009-04-13	17.05	17.11	16.20	16.36	22700950
2009-04-14	16.25	16.37	16.00	16.03	20627359
2009-04-15	15.88	16.48	15.88	16.47	13602759
2009-04-16	16.72	17.16	16.27	17.06	15507918
2009-04-17	16.99	17.47	16.85	17.27	18304099
2009-04-20	16.99	17.06	16.67	16.77	13062656
2009-04-21	16.75	17.21	16.66	17.05	12870969
2009-04-22	16.88	17.62	16.75	17.35	16383129
2009-04-23	17.04	17.21	16.78	17.12	13189287
2009-04-24	17.14	17.70	17.08	17.70	15294923
2009-04-27	17.58	17.58	16.86	16.87	22929819
2009-04-28	16.88	17.09	16.46	16.97	17344853
2009-04-29	17.01	17.57	16.88	17.30	11023991
2009-04-30	17.28	17.49	16.99	17.25	11500627
2009-05-01	17.44	17.90	17.21	17.81	17090556
2009-05-04	18.04	18.17	17.58	17.74	14558817
2009-05-05	17.37	17.67	17.15	17.64	17412527
2009-05-06	17.71	17.78	17.00	17.59	18805726
2009-05-07	16.04	16.09	14.48	14.99	68106442
2009-05-08	15.16	15.23	14.57	14.88	28519733
2009-05-11	14.63	15.64	14.60	15.32	16883733
2009-05-12	15.73	15.74	15.00	15.14	15341680
2009-05-13	15.04	15.08	14.73	14.93	13994606
2009-05-14	14.87	15.04	14.75	14.90	9322707
2009-05-15	14.85	14.90	14.76	14.82	10712003
2009-05-18	14.82	15.11	14.61	15.05	20132304
2009-05-19	15.01	15.65	14.80	15.44	18501598
2009-05-20	15.53	15.61	15.05	15.09	15192999
2009-05-21	14.95	15.02	14.71	14.87	13735777
2009-05-22	14.82	14.87	14.18	14.19	20655778
2009-05-26	14.01	14.66	13.97	14.43	28462984
2009-05-27	14.69	15.14	14.58	14.80	26183825
2009-05-28	14.85	15.32	14.77	15.19	18918610
2009-05-29	15.26	15.63	15.17	15.63	19555171
2009-06-01	15.74	15.95	15.61	15.68	16705243
2009-06-02	15.53	16.12	15.50	16.01	15906441
2009-06-03	15.93	16.07	15.52	15.77	11415440
2009-06-04	15.88	16.01	15.70	15.97	9718549
2009-06-05	16.06	16.18	15.68	16.05	12239871
2009-06-08	15.83	16.31	15.83	16.15	9336541
2009-06-09	16.20	16.79	16.20	16.53	17285165
2009-06-10	16.59	16.79	16.22	16.45	17213516
2009-06-11	16.42	16.59	15.83	15.88	21022774
2009-06-12	15.97	16.57	15.90	16.49	15090130
2009-06-15	16.18	16.37	15.96	16.12	11325557
2009-06-16	16.04	16.16	15.67	15.73	13076796
2009-06-17	15.80	16.11	15.61	15.94	14576557
2009-06-18	15.90	15.95	15.62	15.69	11316148
2009-06-19	15.90	16.00	15.70	15.88	14279380
2009-06-22	15.60	15.60	15.02	15.07	15099175
2009-06-23	15.15	15.19	14.97	15.13	9012584
2009-06-24	15.20	15.65	15.19	15.47	10882618
2009-06-25	15.30	15.88	15.11	15.84	10716627
2009-06-26	15.75	16.00	15.66	15.91	24133308
2009-06-29	15.74	16.03	15.62	15.67	10310984
2009-06-30	15.75	15.90	15.41	15.58	12406189
2009-07-01	15.65	16.04	15.52	15.63	14520920
2009-07-02	15.61	15.89	15.42	15.70	16746213
2009-07-06	15.94	15.97	15.35	15.53	20125973
2009-07-07	15.46	15.59	15.36	15.43	20423129
2009-07-08	15.42	15.74	14.97	15.20	21051933
2009-07-09	15.15	15.49	15.07	15.34	13139754
2009-07-10	15.34	15.62	15.32	15.59	8544731
2009-07-13	15.52	15.58	15.12	15.56	14729928
2009-07-14	15.51	15.97	15.43	15.90	11480893
2009-07-15	16.15	16.68	16.05	16.62	17674319
2009-07-16	16.53	16.58	16.25	16.39	20023034
2009-07-17	16.52	16.52	16.24	16.41	9531514
2009-07-20	16.39	16.69	16.32	16.68	7437905
2009-07-21	16.67	16.78	16.40	16.71	8633119
2009-07-22	16.58	16.99	16.50	16.86	11792241
2009-07-23	16.72	17.71	16.71	17.46	15432106
2009-07-24	17.21	17.38	16.98	17.37	8838879
2009-07-27	17.30	17.37	16.98	17.24	8028155
2009-07-28	17.17	17.31	17.02	17.20	11376943
2009-07-29	17.08	17.31	16.89	17.24	13412559
2009-07-30	15.45	15.60	14.73	14.78	85061234
2009-07-31	14.83	15.19	14.65	14.93	33824274
2009-08-03	15.09	15.26	14.94	15.25	21038485
2009-08-04	15.18	15.62	14.88	15.57	28749159
2009-08-05	15.54	15.59	15.13	15.17	28658338
2009-08-06	15.19	15.30	15.13	15.27	19740173
2009-08-07	15.49	15.71	15.47	15.51	11950797
2009-08-10	15.27	15.59	15.21	15.37	8869430
2009-08-11	15.24	15.42	14.97	15.02	18589446
2009-08-12	15.06	15.53	15.06	15.33	13603482
2009-08-13	15.42	15.60	15.28	15.55	10385402
2009-08-14	15.45	15.45	14.97	15.25	12490156
2009-08-17	14.79	14.98	14.73	14.78	14454107
2009-08-18	14.84	15.14	14.84	15.09	8663374
2009-08-19	14.90	15.31	14.87	15.22	8658724
2009-08-20	15.12	15.43	15.08	15.35	8352118
2009-08-21	15.48	15.64	15.22	15.54	9913835
2009-08-24	15.44	15.62	15.36	15.44	5880985
2009-08-25	15.43	15.53	15.22	15.44	8619917
2009-08-26	15.49	15.51	15.25	15.43	7825329
2009-08-27	15.27	15.50	15.08	15.47	6421775
2009-08-28	15.49	15.79	15.09	15.24	10818799
2009-08-31	15.11	15.33	14.98	15.12	14797352
2009-09-01	15.02	15.35	14.82	14.92	13955092
2009-09-02	14.82	15.09	14.81	15.00	14754767
2009-09-03	15.00	15.27	14.90	15.24	7608063
2009-09-04	15.31	15.69	15.20	15.65	9653091
2009-09-08	15.46	15.76	15.40	15.69	13673903
2009-09-09	15.70	15.80	15.57	15.76	11714101
2009-09-10	15.79	15.97	15.72	15.93	9590382
2009-09-11	15.91	16.02	15.73	15.97	11632984
2009-09-14	15.92	16.00	15.62	15.83	11654660
2009-09-15	15.71	15.87	15.61	15.67	9822299
2009-09-16	15.84	16.04	15.73	16.01	10707350
2009-09-17	15.98	16.17	15.84	16.03	8451994
2009-09-18	15.96	16.11	15.61	15.65	24540002
2009-09-21	15.59	15.78	15.44	15.73	10323066
2009-09-22	15.75	15.85	15.53	15.54	7536570
2009-09-23	15.57	15.82	15.43	15.50	9838947
2009-09-24	15.58	15.64	15.16	15.29	18482260
2009-09-25	15.26	15.71	15.25	15.63	11995903
2009-09-28	15.63	16.16	15.62	15.97	13900498
2009-09-29	15.87	16.25	15.87	16.02	13287294
2009-09-30	16.20	16.68	16.03	16.47	22637327
2009-10-01	16.39	16.43	15.84	15.88	16601006
2009-10-02	15.78	16.06	15.75	15.98	12240947
2009-10-05	16.18	16.30	15.99	16.23	12797866
2009-10-06	16.26	16.58	16.18	16.40	13558483
2009-10-07	16.36	16.57	16.30	16.56	10040385
2009-10-08	16.61	16.79	16.37	16.44	14326711
2009-10-09	16.46	16.66	16.33	16.63	10423664
2009-10-12	16.77	16.77	16.08	16.43	18094282
2009-10-13	16.37	16.96	16.36	16.90	19547474
2009-10-14	17.02	17.15	16.74	16.86	16260391
2009-10-15	16.80	16.92	16.64	16.71	9526486
2009-10-16	16.86	16.86	16.42	16.63	13383081
2009-10-19	16.71	16.84	16.46	16.79	7393503
2009-10-20	16.83	16.83	16.27	16.43	11119309
2009-10-21	16.32	17.02	16.27	16.79	15531016
2009-10-22	16.91	16.95	16.56	16.90	8430382
2009-10-23	16.83	17.10	16.60	16.66	9544682
2009-10-26	16.60	16.99	16.38	16.44	11335219
2009-10-27	16.48	16.60	16.11	16.16	11843684
2009-10-28	16.13	16.21	15.68	15.73	14572942
2009-10-29	16.96	17.83	16.92	17.74	39381232
2009-10-30	17.66	18.00	17.52	17.58	24021934
2009-11-02	17.30	17.52	17.12	17.38	17579042
2009-11-03	17.35	17.45	17.02	17.25	12041905
2009-11-04	17.20	17.46	17.09	17.23	8977841
2009-11-05	17.47	17.66	17.34	17.45	8384909
2009-11-06	17.38	17.60	17.29	17.42	5656237
2009-11-09	17.46	17.75	17.41	17.71	5775522
2009-11-10	17.75	17.81	17.55	17.65	5381139
2009-11-11	17.72	17.80	17.45	17.59	5591897
2009-11-12	17.64	17.75	17.29	17.34	7306243
2009-11-13	17.45	17.56	17.33	17.45	6920578
2009-11-16	17.47	17.92	17.46	17.80	10279787
2009-11-17	17.60	17.86	17.60	17.82	6330715
2009-11-18	17.76	17.97	17.65	17.97	8014285
2009-11-19	17.76	17.92	17.59	17.87	18435888
2009-11-20	17.77	18.00	17.61	17.72	8123493
2009-11-23	17.76	18.19	17.73	18.01	8484845
2009-11-24	17.95	18.01	17.75	17.94	8202875
2009-11-25	17.96	18.07	17.88	18.02	5155458
2009-11-27	17.59	17.92	17.55	17.69	3908404
2009-11-30	17.60	17.82	17.50	17.75	10272866
2009-12-01	17.82	18.15	17.76	18.01	9100623
2009-12-02	18.15	18.16	17.79	18.00	7923326
2009-12-03	17.98	18.19	17.92	17.96	7848166
2009-12-04	18.10	18.28	17.83	17.88	8836865
2009-12-07	17.82	17.89	17.60	17.66	7781477
2009-12-08	17.32	17.54	17.22	17.36	12743126
2009-12-09	17.33	17.72	17.25	17.65	10650819
2009-12-10	17.66	17.88	17.64	17.67	6569447
2009-12-11	17.87	17.89	17.46	17.61	7269738
2009-12-14	17.87	17.88	17.69	17.73	5494495
2009-12-15	17.74	17.85	17.61	17.65	5706441
2009-12-16	17.77	17.96	17.68	17.72	5853012
2009-12-17	17.70	17.80	17.38	17.43	8601261
2009-12-18	17.70	17.70	17.41	17.61	10921500
2009-12-21	17.67	17.84	17.57	17.83	5266292
2009-12-22	17.85	17.95	17.68	17.71	5459762
2009-12-23	17.70	17.80	17.65	17.76	4223202
2009-12-24	17.77	18.05	17.76	18.03	2442714
2009-12-28	18.01	18.16	17.97	18.08	4898269
2009-12-29	18.05	18.14	17.98	18.03	3757436
2009-12-30	17.97	18.17	17.97	18.15	4598663
2009-12-31	18.01	18.27	17.89	17.89	6404434
2010-01-04	18.04	18.53	18.01	18.40	8322224
2010-01-05	18.40	18.44	18.14	18.30	6621163
2010-01-06	18.22	18.46	18.14	18.36	6043685
2010-01-07	18.47	18.47	18.13	18.32	8085206
2010-01-08	18.25	18.50	18.21	18.37	6030834
2010-01-11	18.46	18.50	18.23	18.36	6345471
2010-01-12	18.33	18.62	18.25	18.47	12956309
2010-01-13	18.74	18.86	18.53	18.69	9715008
2010-01-14	18.79	18.89	18.61	18.78	7248859
2010-01-15	18.99	19.14	18.57	18.85	17047668
2010-01-19	18.79	19.16	18.79	19.14	10053164
2010-01-20	19.08	19.08	18.36	18.71	14625797
2010-01-21	18.90	19.04	18.49	18.63	17271399
2010-01-22	18.63	18.84	18.28	18.29	14709904
2010-01-25	18.36	18.63	18.24	18.47	11209482
2010-01-26	18.30	18.63	18.28	18.46	10200012
2010-01-27	18.39	18.66	18.23	18.61	14282602
2010-01-28	18.04	18.10	17.15	17.41	35322683
2010-01-29	17.51	17.56	16.90	16.95	16539313
2010-02-01	17.11	17.37	16.99	17.33	13669972
2010-02-02	17.31	17.43	17.09	17.33	12981796
2010-02-03	17.18	17.39	17.14	17.26	11434539
2010-02-04	17.15	17.19	16.85	16.93	13880994
2010-02-05	16.87	17.20	16.83	17.14	13726708
2010-02-08	16.95	17.13	16.87	17.01	9241823
2010-02-09	17.21	17.21	16.85	17.06	13685274
2010-02-10	17.00	17.15	16.88	17.09	7281040
2010-02-11	17.07	17.40	16.92	17.23	11168978
2010-02-12	16.79	16.86	16.60	16.83	17203289
2010-02-16	16.60	17.12	16.58	17.09	7827769
2010-02-17	17.07	17.20	16.83	16.94	9752540
2010-02-18	17.12	17.14	16.80	17.12	7889436
2010-02-19	16.92	17.25	16.92	17.17	6340573
2010-02-22	17.27	17.27	16.82	16.88	18500859
2010-02-23	16.94	16.94	16.61	16.64	15558280
2010-02-24	16.75	16.87	16.45	16.52	23826760
2010-02-25	16.31	16.59	16.13	16.54	20631521
2010-02-26	16.60	16.66	16.34	16.55	14737635
2010-03-01	16.55	16.76	16.48	16.68	13099912
2010-03-02	16.80	16.85	16.56	16.57	12286579
2010-03-03	16.58	16.79	16.58	16.66	9501041
2010-03-04	16.86	16.86	16.51	16.73	9526515
2010-03-05	16.89	17.00	16.77	16.97	10331985
2010-03-08	16.92	16.99	16.82	16.90	6986291
2010-03-09	16.92	17.30	16.76	17.20	11990655
2010-03-10	17.05	17.49	17.00	17.45	16531795
2010-03-11	17.36	17.45	17.24	17.38	8798238
2010-03-12	17.37	17.52	17.27	17.47	7423254
2010-03-15	17.48	17.50	17.20	17.38	6733678
2010-03-16	17.37	17.48	17.17	17.28	8323090
2010-03-17	17.34	17.34	17.02	17.12	14226789
2010-03-18	17.16	17.50	17.12	17.46	18478893
2010-03-19	17.43	17.57	17.11	17.19	34974766
2010-03-22	17.15	17.25	17.10	17.17	20275002
2010-03-23	17.15	17.17	16.92	17.05	14694719
2010-03-24	16.99	17.05	16.83	16.97	23960543
2010-03-25	17.24	17.24	16.91	17.03	16333264
2010-03-26	17.10	17.10	16.76	16.84	10025222
2010-03-29	16.89	16.99	16.84	16.95	9327149
2010-03-30	16.97	17.09	16.91	17.05	9888096
2010-03-31	17.01	17.05	16.80	16.93	7016714
2010-04-01	16.97	17.09	16.71	16.77	9827460
2010-04-05	16.78	16.88	16.72	16.83	11390263
2010-04-06	16.70	16.76	16.53	16.73	12867791
2010-04-07	16.72	16.86	16.64	16.69	11047678
2010-04-08	16.77	16.79	16.55	16.68	9664348
2010-04-09	16.65	17.10	16.58	17.08	13996674
2010-04-12	17.03	17.23	17.03	17.16	9189043
2010-04-13	17.12	17.16	16.66	16.71	20761143
2010-04-14	16.75	17.13	16.67	17.09	19852017
2010-04-15	16.85	17.17	16.74	16.98	17760868
2010-04-16	16.97	17.04	16.67	16.68	17463412
2010-04-19	16.71	16.87	16.56	16.81	10603553
2010-04-20	16.95	17.13	16.87	17.07	12541158
2010-04-21	16.99	17.13	16.86	17.11	8590233
2010-04-22	17.05	17.27	16.85	17.22	15665779
2010-04-23	17.14	17.41	16.99	17.41	10446221
2010-04-26	17.40	17.47	17.07	17.08	11864197
2010-04-27	17.09	17.23	16.90	16.95	13470410
2010-04-28	17.05	17.44	17.01	17.36	18855896
2010-04-29	17.20	17.36	17.06	17.14	14736466
2010-04-30	16.73	16.95	16.69	16.77	17453393
2010-05-03	16.82	16.87	16.58	16.64	25038542
2010-05-04	16.52	16.55	16.13	16.22	19177449
2010-05-05	16.21	16.40	16.13	16.25	22445901
2010-05-06	16.97	17.25	15.95	16.53	39133744
2010-05-07	16.44	16.54	15.53	15.62	33011878
2010-05-10	16.15	16.40	16.04	16.21	22183652
2010-05-11	16.15	16.54	16.06	16.29	12234021
2010-05-12	16.40	16.61	16.23	16.58	13127484
2010-05-13	16.45	16.73	16.36	16.37	8307876
2010-05-14	16.29	16.35	15.98	16.12	10824807
2010-05-17	16.08	16.32	15.95	16.28	17185872
2010-05-18	16.43	16.46	15.91	15.95	18049884
2010-05-19	16.01	16.13	15.54	15.63	19568965
2010-05-20	15.26	15.36	14.75	14.76	25423662
2010-05-21	14.61	16.35	14.38	14.71	29541475
2010-05-24	14.60	14.73	14.41	14.43	18521620
2010-05-25	14.23	14.43	14.03	14.33	17097970
2010-05-26	14.36	14.67	14.10	14.14	27249152
2010-05-27	14.31	14.62	14.31	14.62	12843653
2010-05-28	14.50	14.55	14.09	14.17	18153633
2010-06-01	14.07	14.21	13.84	13.84	18895826
2010-06-02	13.86	14.28	13.84	14.28	15014000
2010-06-03	14.23	14.62	14.09	14.60	15378299
2010-06-04	14.34	14.50	13.90	13.92	16911400
2010-06-07	14.09	14.35	13.88	13.90	14092826
2010-06-08	13.91	14.11	13.78	14.05	18220004
2010-06-09	14.09	14.20	13.88	13.92	17838181
2010-06-10	14.41	14.50	14.22	14.43	22433072
2010-06-11	14.22	14.72	14.22	14.67	12807350
2010-06-14	14.88	14.88	14.41	14.43	13108329
2010-06-15	14.66	15.03	14.60	15.01	10487087
2010-06-16	14.88	15.16	14.79	15.07	10664246
2010-06-17	15.19	15.19	14.89	15.04	20667070
2010-06-18	15.10	15.30	15.00	15.16	13158009
2010-06-21	15.35	15.40	14.84	14.96	9649187
2010-06-22	14.93	15.11	14.65	14.68	8118447
2010-06-23	14.70	14.89	14.58	14.75	9476231
2010-06-24	14.67	14.81	14.39	14.42	10421077
2010-06-25	14.44	14.57	14.16	14.42	29397631
2010-06-28	14.46	14.59	14.33	14.41	7260932
2010-06-29	14.25	14.28	13.82	13.93	12348175
2010-06-30	13.96	14.21	13.85	13.88	19326806
2010-07-01	13.82	13.95	13.58	13.87	13421970
2010-07-02	13.84	14.06	13.78	13.98	9018048
2010-07-06	14.19	14.28	13.92	14.03	10245040
2010-07-07	14.02	14.48	13.94	14.46	16211729
2010-07-08	14.46	14.55	14.30	14.50	10993281
2010-07-09	14.46	14.65	14.39	14.40	7058474
2010-07-12	14.49	14.83	14.45	14.72	6446966
2010-07-13	14.84	15.00	14.81	14.98	11315075
2010-07-14	15.07	15.08	14.86	14.96	11043048
2010-07-15	14.81	14.97	14.59	14.92	11796503
2010-07-16	14.94	14.99	14.56	14.59	10602390
2010-07-19	14.69	14.95	14.61	14.90	8640076
2010-07-20	14.65	15.02	14.55	15.02	8368445
2010-07-21	15.03	15.05	14.52	14.59	9448677
2010-07-22	14.69	15.50	14.67	15.19	9824463
2010-07-23	15.10	15.19	14.96	15.19	6587229
2010-07-26	15.11	15.15	14.83	15.09	9593319
2010-07-27	15.12	15.17	14.93	14.99	9307099
2010-07-28	15.00	15.08	14.64	14.67	13054201
2010-07-29	13.22	13.76	12.90	13.03	62450702
2010-07-30	12.98	13.08	12.82	12.97	19422531
2010-08-02	13.11	13.28	13.05	13.17	14489970
2010-08-03	13.13	13.19	12.92	12.96	13028141
2010-08-04	13.00	13.22	12.98	13.08	7724603
2010-08-05	13.07	13.27	12.97	13.09	18725477
2010-08-06	13.00	13.14	12.83	13.04	10363922
2010-08-09	13.09	13.09	12.93	13.04	9319444
2010-08-10	12.93	13.01	12.71	12.90	10278730
2010-08-11	12.66	12.74	12.50	12.55	14835485
2010-08-12	12.43	12.49	12.31	12.41	13305590
2010-08-13	12.34	12.42	12.27	12.34	8626725
2010-08-16	12.06	12.45	12.04	12.39	10824989
2010-08-17	12.44	12.82	12.44	12.73	13256475
2010-08-18	12.64	12.73	12.53	12.59	11321831
2010-08-19	13.97	13.97	13.00	13.37	62096328
2010-08-20	13.57	13.83	13.44	13.80	31653083
2010-08-23	13.80	13.90	13.50	13.53	15112593
2010-08-24	13.35	13.74	13.33	13.66	15374526
2010-08-25	13.59	13.87	13.50	13.82	12557898
2010-08-26	13.82	13.84	13.60	13.66	14792934
2010-08-27	13.74	14.05	13.68	13.97	17459771
2010-08-30	13.87	13.98	13.68	13.69	18461922
2010-08-31	13.66	13.74	13.57	13.63	21330667
2010-09-01	13.84	14.09	13.75	14.08	16228715
2010-09-02	14.03	14.12	13.89	13.97	11378445
2010-09-03	14.21	14.24	13.94	13.98	12236860
2010-09-07	13.92	14.11	13.92	13.97	11011470
2010-09-08	14.05	14.98	13.96	14.58	38916106
2010-09-09	14.74	14.81	14.51	14.62	11797203
2010-09-10	14.71	14.97	14.60	14.86	13360829
2010-09-13	15.00	15.14	14.89	15.01	13601087
2010-09-14	15.02	15.13	14.95	15.00	15450973
2010-09-15	14.91	15.07	14.85	14.99	12332576
2010-09-16	14.96	15.01	14.85	14.94	8081802
2010-09-17	15.01	15.07	14.93	14.98	11661755
2010-09-20	15.02	15.23	15.00	15.09	7844966
2010-09-21	15.17	15.19	14.99	15.06	8699685
2010-09-22	15.09	15.18	14.89	14.91	16752885
2010-09-23	14.87	15.02	14.76	14.91	9174992
2010-09-24	15.02	15.18	14.99	15.14	9280830
2010-09-27	15.19	15.55	15.15	15.42	12969364
2010-09-28	15.46	15.72	15.15	15.55	11260072
2010-09-29	15.45	15.75	15.44	15.61	9941672
2010-09-30	15.72	15.72	15.09	15.13	20882579
2010-10-01	15.35	15.54	15.25	15.40	13780726
2010-10-04	15.39	15.40	14.88	15.02	10611856
2010-10-05	15.22	15.34	15.03	15.28	11402571
2010-10-06	15.25	15.31	14.76	14.93	12439243
2010-10-07	14.96	15.19	14.90	15.03	8795555
2010-10-08	15.01	15.17	14.97	15.01	7958786
2010-10-11	14.99	15.25	14.98	15.17	7229996
2010-10-12	15.11	15.44	14.98	15.39	9664244
2010-10-13	15.50	15.76	15.44	15.60	9964808
2010-10-14	15.60	15.71	15.40	15.56	8250687
2010-10-15	15.61	15.80	15.48	15.73	9742195
2010-10-18	15.69	15.75	15.54	15.61	6360406
2010-10-19	15.48	15.58	15.27	15.51	8095727
2010-10-20	15.54	15.72	15.52	15.59	7111755
2010-10-21	15.68	15.94	15.45	15.56	9810797
2010-10-22	15.66	15.81	15.45	15.70	8482839
2010-10-25	15.80	15.90	15.67	15.78	6569916
2010-10-26	15.66	15.95	15.54	15.89	6989444
2010-10-27	15.71	15.88	15.61	15.80	11734325
2010-10-28	16.55	16.69	16.32	16.45	24884476
2010-10-29	16.36	16.48	16.18	16.19	9516497
2010-11-01	16.28	16.66	16.27	16.38	7040615
2010-11-02	16.53	16.87	16.49	16.69	11123970
2010-11-03	16.69	16.73	16.20	16.36	13999066
2010-11-04	16.51	16.60	16.40	16.57	7009571
2010-11-05	17.30	17.64	16.99	17.21	16357720
2010-11-08	17.18	17.58	16.96	17.56	20219550
2010-11-09	17.90	18.24	17.47	17.56	16361690
2010-11-10	17.49	17.68	17.27	17.67	12727345
2010-11-11	17.45	17.49	16.81	17.07	19847220
2010-11-12	16.90	17.32	16.89	17.23	15995233
2010-11-15	17.25	17.42	17.02	17.08	9655852
2010-11-16	16.87	17.03	16.70	16.71	11773584
2010-11-17	16.67	17.06	16.67	16.93	8449038
2010-11-18	17.12	17.40	17.04	17.14	7739592
2010-11-19	17.14	17.31	17.12	17.23	6276012
2010-11-22	17.15	17.23	16.94	17.05	10079342
2010-11-23	16.79	17.04	16.57	16.73	9937841
2010-11-24	16.96	17.37	16.86	17.20	7528370
2010-11-26	17.03	17.13	16.97	16.99	3135745
2010-11-29	16.82	16.90	16.46	16.68	11002773
2010-11-30	16.50	16.91	16.48	16.80	14524678
2010-12-01	17.06	17.29	16.98	17.14	8796828
2010-12-02	17.16	17.35	17.06	17.24	10001593
2010-12-03	17.17	17.32	17.00	17.09	7427916
2010-12-06	17.03	17.14	16.94	17.01	8686748
2010-12-07	17.20	17.20	16.92	16.94	7874156
2010-12-08	17.03	17.05	16.82	17.02	8017877
2010-12-09	17.08	17.20	16.89	16.96	7682663
2010-12-10	17.01	17.24	16.86	17.20	7349967
2010-12-13	17.21	17.37	17.09	17.13	7114521
2010-12-14	17.14	17.37	17.11	17.26	8730437
2010-12-15	17.19	17.35	17.08	17.15	6518243
2010-12-16	17.21	17.42	17.09	17.27	6173689
2010-12-17	17.25	17.26	16.90	16.94	12820760
2010-12-20	16.95	17.00	16.67	16.70	8968600
2010-12-21	16.70	16.90	16.61	16.70	6645060
2010-12-22	16.67	16.78	16.67	16.71	5691434
2010-12-23	16.69	16.74	16.48	16.52	4824818
2010-12-27	16.48	16.82	16.32	16.77	4304915
2010-12-28	16.80	16.86	16.63	16.78	3295221
2010-12-29	16.76	16.89	16.76	16.81	2592437
2010-12-30	16.78	16.85	16.61	16.77	2949913
2010-12-31	16.77	16.79	16.57	16.74	3838759
2011-01-03	16.88	17.31	16.84	17.16	8276877
2011-01-04	17.15	17.28	17.02	17.16	5603759
2011-01-05	17.15	17.65	17.11	17.62	8834112
2011-01-06	17.64	17.72	17.46	17.69	7948138
2011-01-07	17.75	17.77	17.38	17.55	6586494
2011-01-10	17.28	17.39	16.92	17.05	14989121
2011-01-11	17.24	17.32	17.01	17.09	6780593
2011-01-12	17.72	17.98	17.52	17.63	20652264
2011-01-13	17.57	17.67	17.34	17.39	11092362
2011-01-14	17.33	17.52	17.32	17.52	8489514
2011-01-18	17.84	18.26	17.65	18.22	15801344
2011-01-19	18.09	18.12	17.76	17.97	10668176
2011-01-20	18.06	18.12	17.58	17.81	8224422
2011-01-21	17.85	17.95	17.75	17.85	6423675
2011-01-24	17.82	17.95	17.71	17.91	7235764
2011-01-25	17.90	17.95	17.62	17.83	7397002
2011-01-26	17.89	17.90	17.61	17.80	10913352
2011-01-27	18.25	18.79	17.81	17.91	37873740
2011-01-28	17.97	18.04	17.21	17.46	18833891
2011-01-31	17.48	17.61	17.28	17.61	6712999
2011-02-01	17.64	18.02	17.63	17.99	10465219
2011-02-02	17.97	18.01	17.75	17.91	7095743
2011-02-03	17.81	18.04	17.64	17.95	8999233
2011-02-04	17.95	18.19	17.87	18.16	8187789
2011-02-07	18.09	18.32	18.09	18.26	5126154
2011-02-08	18.21	18.49	18.21	18.49	6283046
2011-02-09	18.45	18.48	18.27	18.37	5741781
2011-02-10	18.37	18.51	18.19	18.50	9414727
2011-02-11	18.40	18.49	18.27	18.44	6782563
2011-02-14	18.40	18.68	18.34	18.42	5923219
2011-02-15	18.41	18.55	18.31	18.53	5779434
2011-02-16	18.41	18.51	18.27	18.33	6459736
2011-02-17	18.37	18.72	18.32	18.63	5568328
2011-02-18	18.56	18.80	18.44	18.58	6114155
2011-02-22	18.38	18.54	17.91	17.93	7870623
2011-02-23	17.92	17.99	17.56	17.70	8946513
2011-02-24	17.69	17.94	17.62	17.82	7972197
2011-02-25	17.90	18.21	17.89	18.15	6576884
2011-02-28	18.11	18.17	17.85	18.03	6420611
2011-03-01	18.10	18.12	17.40	17.42	9692881
2011-03-02	17.39	17.60	17.27	17.46	6496519
2011-03-03	17.59	18.00	17.58	17.96	7430979
2011-03-04	17.96	17.99	17.59	17.72	13808394
2011-03-07	17.81	17.97	17.41	17.88	9251872
2011-03-08	17.87	18.37	17.81	18.03	8970985
2011-03-09	17.79	18.48	17.79	18.46	9538374
2011-03-10	18.25	18.35	17.99	18.02	13634143
2011-03-11	17.95	18.13	17.85	18.12	8309255
2011-03-14	17.95	18.20	17.90	18.06	8979386
2011-03-15	17.55	17.70	17.36	17.56	11936241
2011-03-16	17.41	17.52	16.99	17.06	13251914
2011-03-17	17.33	17.40	17.11	17.24	7665129
2011-03-18	17.47	17.50	17.14	17.27	11516597
2011-03-21	17.45	17.79	17.38	17.67	7232604
2011-03-22	17.65	17.79	17.49	17.63	3747553
2011-03-23	17.59	17.76	17.33	17.71	4490343
2011-03-24	17.80	18.11	17.68	18.09	6104620
2011-03-25	18.18	18.27	18.06	18.11	5205411
2011-03-28	18.11	18.21	17.95	17.97	4332570
2011-03-29	17.90	18.23	17.80	18.21	4204324
2011-03-30	18.27	18.27	17.99	18.05	7839672
2011-03-31	18.05	18.55	18.05	18.54	9287680
2011-04-01	18.65	18.75	18.36	18.46	8024183
2011-04-04	18.46	18.49	18.18	18.36	5709412
2011-04-05	18.33	18.41	18.12	18.34	5557702
2011-04-06	18.38	18.50	18.17	18.38	14390215
2011-04-07	18.32	18.48	18.15	18.26	7452443
2011-04-08	18.34	18.39	18.09	18.21	4773546
2011-04-11	18.66	18.69	18.39	18.42	13581474
2011-04-12	18.31	18.37	18.14	18.25	7974342
2011-04-13	18.30	18.44	18.16	18.33	6295265
2011-04-14	18.18	18.52	18.04	18.44	6782966
2011-04-15	18.44	18.56	18.29	18.52	5628495
2011-04-18	18.25	18.31	17.97	18.20	6322064
2011-04-19	18.26	18.35	18.02	18.13	5221111
2011-04-20	18.46	18.97	18.37	18.94	8042416
2011-04-21	18.95	19.05	18.83	19.03	6739663
2011-04-25	18.90	19.24	18.89	19.17	7395897
2011-04-26	19.22	19.51	19.13	19.34	9333527
2011-04-27	19.33	19.76	19.32	19.73	7704444
2011-04-28	19.75	19.82	19.53	19.68	5663936
2011-04-29	19.71	19.79	19.59	19.65	9745323
2011-05-02	19.76	19.80	19.54	19.55	4166964
2011-05-03	19.47	19.67	19.40	19.60	6295781
2011-05-04	19.59	19.72	19.30	19.54	5449013
2011-05-05	19.50	19.73	19.21	19.25	7326809
2011-05-06	19.50	19.70	19.26	19.42	6940126
2011-05-09	19.44	19.56	19.25	19.40	7252781
2011-05-10	19.42	19.65	19.36	19.56	9807574
2011-05-11	19.50	19.57	19.17	19.41	9439215
2011-05-12	19.78	20.50	19.65	20.42	34970328
2011-05-13	20.29	20.30	19.99	20.06	10430703
2011-05-16	19.99	20.08	19.65	19.70	9238278
2011-05-17	19.65	19.74	19.47	19.67	7969989
2011-05-18	19.61	19.90	19.50	19.68	13097987
2011-05-19	19.78	19.80	19.47	19.57	9253983
2011-05-20	19.56	19.68	19.25	19.43	9626028
2011-05-23	19.18	19.24	18.95	19.00	7029135
2011-05-24	19.00	19.09	18.83	18.91	7952440
2011-05-25	18.89	19.19	18.89	18.93	9280609
2011-05-26	18.90	19.46	18.86	19.31	15142619
2011-05-27	19.31	19.44	19.18	19.22	8281765
2011-05-31	19.35	19.62	19.34	19.55	12042203
2011-06-01	19.54	19.65	19.00	19.02	12505113
2011-06-02	19.01	19.16	18.74	18.80	9479061
2011-06-03	18.60	18.74	18.43	18.51	7483605
2011-06-06	18.46	18.62	18.40	18.44	9643595
2011-06-07	18.74	18.82	18.44	18.73	14494398
2011-06-08	18.63	18.94	18.63	18.86	12285287
2011-06-09	18.88	18.99	18.71	18.85	11591174
2011-06-10	18.76	18.80	18.47	18.50	10033397
2011-06-13	18.48	18.61	18.37	18.45	7098390
2011-06-14	18.59	18.73	18.53	18.66	7518439
2011-06-15	18.47	18.67	18.47	18.53	10622131
2011-06-16	18.61	18.73	18.43	18.62	8996538
2011-06-17	18.82	18.91	18.50	18.55	9028743
2011-06-20	18.55	18.82	18.43	18.80	6523233
2011-06-21	18.83	19.14	18.68	19.09	9871570
2011-06-22	18.95	19.05	18.85	18.86	8052589
2011-06-23	18.67	18.97	18.54	18.93	7230405
2011-06-24	18.96	19.04	18.64	18.75	19734722
2011-06-27	18.68	19.18	18.64	19.04	7399950
2011-06-28	19.08	19.62	19.02	19.50	10232174
2011-06-29	19.62	19.63	19.39	19.53	6651923
2011-06-30	19.57	19.77	19.55	19.72	7574797
2011-07-01	19.82	19.89	19.71	19.83	6839632
2011-07-05	19.80	19.84	19.66	19.76	5670556
2011-07-06	19.74	19.82	19.61	19.79	9005274
2011-07-07	19.90	20.00	19.73	19.86	9144567
2011-07-08	19.67	19.80	19.44	19.73	9130330
2011-07-11	19.52	19.63	19.24	19.36	6307713
2011-07-12	19.40	19.50	19.19	19.23	7132882
2011-07-13	19.33	19.59	19.23	19.27	7395099
2011-07-14	19.28	19.42	18.87	18.97	7735920
2011-07-15	19.03	19.11	18.87	18.97	8141676
2011-07-18	18.87	18.94	18.60	18.87	8475787
2011-07-19	19.11	19.55	18.99	19.46	7431739
2011-07-20	19.41	19.41	18.86	18.89	8374388
2011-07-21	19.01	19.18	18.76	19.03	8001279
2011-07-22	19.08	19.12	18.85	19.06	6805506
2011-07-25	19.04	19.25	18.84	19.09	8749652
2011-07-26	19.16	19.20	18.92	19.07	5516473
2011-07-27	18.98	19.02	18.37	18.42	10824503
2011-07-28	19.33	19.81	19.01	19.49	22712929
2011-07-29	19.28	19.54	19.05	19.06	10414400
2011-08-01	19.26	19.30	18.75	19.04	10422747
2011-08-02	18.84	19.11	18.50	18.51	8794269
2011-08-03	18.54	18.66	18.16	18.27	15028140
2011-08-04	17.92	18.01	17.11	17.12	21484918
2011-08-05	17.61	17.74	16.60	17.10	22731535
2011-08-08	16.67	16.94	15.58	16.00	19829286
2011-08-09	16.12	16.94	15.78	16.91	21582017
2011-08-10	16.56	16.70	15.93	15.99	17764940
2011-08-11	16.11	16.89	15.96	16.69	16068992
2011-08-12	16.80	17.06	16.59	16.79	11730070
2011-08-15	16.86	17.01	16.69	17.00	7149309
2011-08-16	16.62	17.02	16.61	16.94	10925447
2011-08-17	16.95	17.09	16.59	16.78	9095431
2011-08-18	16.38	16.47	15.57	15.81	14677315
2011-08-19	15.63	16.12	15.39	15.42	12079486
2011-08-22	15.75	15.82	15.50	15.65	8269989
2011-08-23	15.68	16.21	15.51	16.20	9845620
2011-08-24	16.15	16.40	16.04	16.38	7275894
2011-08-25	16.42	16.52	15.89	15.95	7349151
2011-08-26	15.93	16.48	15.71	16.38	7405685
2011-08-29	16.60	16.85	16.58	16.84	4781546
2011-08-30	16.76	17.06	16.62	16.97	8452363
2011-08-31	16.96	17.32	16.84	17.15	7714041
2011-09-01	17.23	17.35	16.90	16.94	7740382
2011-09-02	16.60	16.71	16.23	16.36	8010403
2011-09-06	15.87	16.14	15.69	16.08	7325937
2011-09-07	16.25	16.72	16.22	16.71	9832041
2011-09-08	16.55	16.68	16.38	16.48	6634024
2011-09-09	16.34	16.44	15.93	16.05	7224249
2011-09-12	15.81	16.27	15.81	16.25	7426432
2011-09-13	16.31	16.39	16.09	16.33	7973998
2011-09-14	16.39	17.06	16.26	16.84	8512241
2011-09-15	17.04	17.37	16.93	17.36	7387896
2011-09-16	17.42	17.66	17.38	17.54	9386536
2011-09-19	17.30	17.48	17.02	17.40	7092159
2011-09-20	17.48	17.66	17.24	17.35	7126981
2011-09-21	17.50	17.60	17.02	17.03	8649212
2011-09-22	16.39	16.56	15.82	16.05	12057297
2011-09-23	15.89	16.49	15.80	16.37	7670952
2011-09-26	16.44	16.88	16.04	16.85	10561457
2011-09-27	17.08	17.42	17.04	17.15	8248353
2011-09-28	17.25	17.53	16.83	16.86	7758170
2011-09-29	17.20	17.37	16.54	16.89	8299365
2011-09-30	16.66	16.85	16.30	16.30	8349182
2011-10-03	16.11	16.53	15.73	15.74	11288725
2011-10-04	15.51	16.16	15.36	16.16	15474198
2011-10-05	16.14	16.61	15.89	16.57	10270020
2011-10-06	16.59	17.14	16.39	17.12	8121928
2011-10-07	17.14	17.38	17.01	17.10	8649504
2011-10-10	17.30	17.62	17.30	17.62	5334374
2011-10-11	17.55	17.83	17.49	17.79	7353804
2011-10-12	17.96	17.97	17.57	17.60	8945189
2011-10-13	17.58	17.88	17.49	17.78	7882615
2011-10-14	17.93	18.00	17.75	17.99	6398000
2011-10-17	17.86	17.92	17.47	17.62	6448268
2011-10-18	17.63	18.24	17.34	18.14	10035294
2011-10-19	18.07	18.24	17.91	17.99	7780736
2011-10-20	18.11	18.17	17.65	17.94	7810413
2011-10-21	18.17	18.48	18.00	18.42	7400102
2011-10-24	18.50	18.82	18.44	18.63	7638670
2011-10-25	18.62	18.80	18.42	18.55	7976550
2011-10-26	18.88	18.88	18.02	18.49	11041591
2011-10-27	18.27	18.81	16.91	17.74	20938452
2011-10-28	17.73	18.01	17.60	17.99	7865486
2011-10-31	17.82	17.82	16.99	17.01	14126530
2011-11-01	16.66	16.88	16.39	16.43	12311983
2011-11-02	16.57	16.75	16.41	16.50	9718269
2011-11-03	16.70	17.09	16.61	17.03	9448829
2011-11-04	16.91	17.05	16.69	16.98	6904482
2011-11-07	16.97	17.13	16.69	17.12	6529856
2011-11-08	17.24	17.55	17.12	17.52	8394265
2011-11-09	17.07	17.14	16.52	16.57	9307765
2011-11-10	16.75	16.86	16.50	16.70	6883487
2011-11-11	16.92	17.17	16.88	17.12	5806037
2011-11-14	17.10	17.20	16.84	16.94	4243497
2011-11-15	16.93	17.30	16.77	17.19	8397200
2011-11-16	16.99	17.35	16.65	16.67	9624230
2011-11-17	16.60	16.67	16.08	16.17	8234516
2011-11-18	16.16	16.30	16.01	16.19	6438965
2011-11-21	16.00	16.05	15.69	15.82	6400741
2011-11-22	15.76	15.99	15.65	15.84	6216012
2011-11-23	15.69	15.77	15.51	15.54	8339126
2011-11-25	15.44	15.70	15.31	15.33	3423234
2011-11-28	15.74	16.08	15.73	16.07	7790763
2011-11-29	16.05	16.11	15.58	15.60	8039758
2011-11-30	16.02	16.38	16.02	16.35	7420473
2011-12-01	16.25	16.42	16.13	16.24	6258805
2011-12-02	16.38	16.43	16.07	16.10	5196398
2011-12-05	16.37	16.73	16.28	16.52	7282123
2011-12-06	16.51	16.67	16.12	16.19	6831037
2011-12-07	16.09	16.29	15.86	16.22	6552021
2011-12-08	16.09	16.24	15.64	15.69	5757854
2011-12-09	15.72	16.26	15.66	16.19	5574962
2011-12-12	16.05	16.05	15.70	15.84	5741990
2011-12-13	15.98	16.11	15.58	15.66	6099066
2011-12-14	15.65	15.68	15.29	15.39	5950067
2011-12-15	15.57	15.61	15.23	15.36	6104074
2011-12-16	15.49	15.74	15.32	15.46	9277182
2011-12-19	15.53	15.64	15.23	15.29	6071974
2011-12-20	15.51	15.82	15.51	15.63	7583311
2011-12-21	15.53	15.58	14.94	15.15	9459942
2011-12-22	15.23	15.57	15.17	15.56	6125709
2011-12-23	15.55	15.79	15.45	15.79	4593676
2011-12-27	15.78	15.91	15.65	15.85	4966691
2011-12-28	15.82	15.90	15.58	15.62	5021799
2011-12-29	15.67	15.78	15.64	15.70	3611128
2011-12-30	15.68	15.72	15.64	15.65	2781034
2012-01-03	15.99	16.19	15.74	15.78	5839055
2012-01-04	15.80	15.89	15.66	15.75	3640322
2012-01-05	15.68	15.82	15.58	15.80	6105870
2012-01-06	15.77	15.95	15.58	15.78	5582905
2012-01-09	15.76	15.83	15.55	15.67	5296649
2012-01-10	15.82	15.95	15.65	15.91	5597286
2012-01-11	15.86	16.28	15.86	16.24	5261140
2012-01-12	16.26	16.42	16.05	16.08	6781043
2012-01-13	16.02	16.10	15.79	15.88	6995354
2012-01-17	16.11	16.48	16.06	16.28	6489276
2012-01-18	16.36	16.58	16.16	16.55	6696446
2012-01-19	16.63	16.81	16.37	16.59	7743454
2012-01-20	16.57	16.90	16.52	16.79	6460041
2012-01-23	16.87	16.99	16.72	16.79	5634636
2012-01-24	16.80	16.92	16.67	16.87	4596465
2012-01-25	17.07	17.18	16.90	17.07	7797055
2012-01-26	17.12	17.20	16.36	16.88	12646502
2012-01-27	16.83	17.21	16.75	17.08	9105901
2012-01-30	17.02	17.11	16.78	17.03	7516507
2012-01-31	17.00	17.23	16.87	17.19	8793278
2012-02-01	17.33	17.50	17.22	17.45	7325894
2012-02-02	17.39	17.66	17.37	17.43	4665526
2012-02-03	17.58	17.73	17.49	17.62	5492305
2012-02-06	17.58	17.60	17.41	17.53	3403030
2012-02-07	17.42	17.68	17.32	17.62	6790284
2012-02-08	17.58	17.75	17.50	17.75	5080836
2012-02-09	17.75	18.06	17.62	18.02	7437952
2012-02-10	17.80	17.86	17.61	17.78	5764205
2012-02-13	17.88	17.99	17.71	17.93	4881063
2012-02-14	17.86	17.97	17.73	17.92	4949101
2012-02-15	17.94	18.09	17.85	17.94	6033270
2012-02-16	17.88	18.20	17.85	18.15	5475524
2012-02-17	18.06	18.10	17.92	17.95	5518301
2012-02-21	17.94	18.21	17.87	17.94	6143848
2012-02-22	17.89	18.08	17.83	17.88	4568430
2012-02-23	17.94	18.00	17.66	17.91	5751973
2012-02-24	17.87	18.11	17.84	17.88	4996932
2012-02-27	17.76	18.00	17.59	17.90	5468276
2012-02-28	17.89	18.00	17.81	17.92	4181584
2012-02-29	17.87	18.04	17.82	17.84	6031375
2012-03-01	17.91	18.02	17.79	17.89	5517515
2012-03-02	17.86	17.90	17.62	17.74	4983606
2012-03-05	17.66	17.74	17.44	17.51	5631217
2012-03-06	17.29	17.34	17.08	17.10	7732181
2012-03-07	17.16	17.33	17.07	17.27	6380073
2012-03-08	17.41	17.58	17.32	17.57	4934116
2012-03-09	17.58	17.80	17.51	17.73	5428181
2012-03-12	17.68	17.88	17.67	17.80	4140862
2012-03-13	17.90	18.20	17.65	18.18	6420858
2012-03-14	18.13	18.20	17.83	17.86	7706316
2012-03-15	17.87	18.21	17.80	18.19	6391571
2012-03-16	18.14	18.30	18.08	18.17	7386673
2012-03-19	18.10	18.47	18.10	18.32	6214135
2012-03-20	18.00	18.36	17.98	18.30	4757379
2012-03-21	18.25	18.38	18.13	18.17	6593256
2012-03-22	18.02	18.23	17.95	18.20	5485340
2012-03-23	18.21	18.31	18.10	18.20	5317582
2012-03-26	18.39	18.67	18.32	18.67	5044421
2012-03-27	18.61	18.74	18.53	18.58	5605028
2012-03-28	18.50	18.57	18.28	18.35	5703431
2012-03-29	18.22	18.47	18.22	18.40	6625327
2012-03-30	18.55	18.73	18.30	18.70	7269515
2012-04-02	18.61	18.85	18.50	18.80	6396194
2012-04-03	18.70	18.76	18.35	18.51	7214187
2012-04-04	18.36	18.44	18.06	18.20	5632834
2012-04-05	18.11	18.33	18.06	18.31	4293713
2012-04-09	18.02	18.11	17.93	17.97	3999111
2012-04-10	17.85	18.00	17.55	17.56	7161126
2012-04-11	17.72	18.04	17.60	17.97	8535649
2012-04-12	18.00	18.36	17.98	18.29	6297914
2012-04-13	18.19	18.39	18.07	18.08	6798025
2012-04-16	18.15	18.30	18.01	18.18	8584057
2012-04-17	18.23	18.49	18.20	18.41	5897617
2012-04-18	18.24	18.33	18.12	18.16	5614527
2012-04-19	18.07	18.41	18.03	18.10	6766841
2012-04-20	18.21	18.38	18.13	18.14	5348249
2012-04-23	18.00	18.12	17.56	18.07	13938014
2012-04-24	16.44	16.69	15.95	16.01	27378704
2012-04-25	16.14	16.31	15.99	16.29	11509051
2012-04-26	16.28	16.63	16.18	16.47	9746269
2012-04-27	16.57	16.59	16.33	16.48	5494225
2012-04-30	16.50	16.66	16.43	16.54	6140981
2012-05-01	16.51	16.68	16.41	16.45	7564502
2012-05-02	16.31	16.51	16.10	16.43	9693762
2012-05-03	16.41	16.47	16.12	16.23	11386219
2012-05-04	16.14	16.14	15.80	15.82	8786804
2012-05-07	15.72	16.00	15.69	15.94	7946800
2012-05-08	15.80	15.92	15.63	15.81	10288093
2012-05-09	15.66	15.94	15.59	15.82	6636016
2012-05-10	15.89	15.90	15.47	15.53	6917015
2012-05-11	15.48	15.68	15.44	15.45	7686159
2012-05-14	14.74	15.42	14.74	15.24	11105868
2012-05-15	15.30	15.63	15.14	15.35	8455711
2012-05-16	15.42	15.42	15.01	15.03	8470304
2012-05-17	15.01	15.15	14.84	14.84	6281271
2012-05-18	14.91	15.01	14.68	14.74	8387786
2012-05-21	14.74	15.09	14.63	15.01	6114088
2012-05-22	15.00	15.11	14.91	15.00	7166441
2012-05-23	14.88	15.07	14.79	15.04	8960927
2012-05-24	15.10	15.10	14.77	14.95	8837842
2012-05-25	14.94	15.15	14.92	15.08	5589178
2012-05-29	15.23	15.34	15.03	15.16	5195802
2012-05-30	14.97	15.01	14.79	14.81	8573427
2012-05-31	14.81	14.94	14.63	14.84	7069979
2012-06-01	14.52	14.75	14.37	14.37	9238013
2012-06-04	14.39	14.56	14.26	14.43	7860813
2012-06-05	14.33	14.60	14.32	14.56	5452410
2012-06-06	14.46	14.80	14.36	14.77	8411294
2012-06-07	14.86	14.94	14.42	14.47	11647747
2012-06-08	14.50	14.62	14.35	14.57	7275852
2012-06-11	14.74	14.82	14.30	14.32	8636485
2012-06-12	14.43	14.59	14.33	14.57	6723646
2012-06-13	14.47	14.53	14.23	14.30	7792306
2012-06-14	14.36	14.60	14.20	14.56	6827635
2012-06-15	14.60	14.78	14.50	14.76	9310333
2012-06-18	14.70	14.83	14.45	14.78	5389943
2012-06-19	14.86	15.03	14.82	14.93	8290688
2012-06-20	14.94	15.12	14.87	15.03	6980418
2012-06-21	15.09	15.09	14.40	14.44	10652306
2012-06-22	14.52	14.62	14.41	14.45	29696241
2012-06-25	14.36	14.40	14.00	14.03	9302215
2012-06-26	14.06	14.15	13.95	14.07	6513822
2012-06-27	14.16	14.27	14.08	14.17	5487998
2012-06-28	14.16	14.16	13.71	13.89	6763153
2012-06-29	14.11	14.61	14.11	14.61	7513984
2012-07-02	14.56	14.57	14.32	14.50	7124877
2012-07-03	14.57	14.81	14.52	14.80	4662476
2012-07-05	14.72	14.80	14.49	14.72	5059175
2012-07-06	14.58	14.60	14.02	14.12	7792074
2012-07-09	14.15	14.16	13.86	13.92	7772772
2012-07-10	14.02	14.13	13.75	13.82	7263504
2012-07-11	13.79	13.93	13.64	13.72	8150572
2012-07-12	13.64	13.65	13.26	13.28	11411367
2012-07-13	13.34	13.50	13.31	13.46	9963282
2012-07-16	13.41	13.43	13.25	13.32	7572272
2012-07-17	13.46	13.50	13.16	13.45	4395650
2012-07-18	13.43	13.78	13.40	13.58	8130269
2012-07-19	13.66	13.88	13.63	13.84	6923332
2012-07-20	13.84	13.86	13.56	13.58	7011348
2012-07-23	13.30	13.47	13.08	13.41	7120171
2012-07-24	13.47	13.53	13.06	13.18	5993526
2012-07-25	14.61	15.48	14.50	14.96	39876755
2012-07-26	14.99	15.45	14.96	15.36	16218406
2012-07-27	15.50	16.06	15.38	15.93	16572200
2012-07-30	15.86	15.89	15.32	15.47	10856890
2012-07-31	15.50	15.94	15.49	15.75	13315839
2012-08-01	15.81	16.16	15.76	16.01	14257200
2012-08-02	15.76	16.33	15.71	16.31	20996675
2012-08-03	16.54	16.89	16.42	16.80	13395845
2012-08-06	16.83	16.96	16.81	16.87	11702037
2012-08-07	16.91	17.44	16.88	17.16	8591948
2012-08-08	17.15	17.25	16.99	17.10	7409060
2012-08-09	17.15	17.30	16.99	17.00	9909212
2012-08-10	17.04	17.30	16.88	17.28	16996512
2012-08-13	17.51	17.80	17.16	17.22	9883795
2012-08-14	17.32	17.39	17.09	17.18	7241145
2012-08-15	17.12	17.70	17.02	17.67	10755693
2012-08-16	17.38	18.09	17.36	17.99	21293432
2012-08-17	18.00	18.07	17.78	18.01	11372244
2012-08-20	17.91	17.96	17.60	17.87	9159257
2012-08-21	17.91	18.04	17.85	17.99	12937658
2012-08-22	17.96	18.07	17.77	17.83	7988626
2012-08-23	17.80	17.90	17.62	17.76	9037061
2012-08-24	17.65	17.84	17.57	17.73	7489790
2012-08-27	17.78	17.83	17.61	17.63	6694298
2012-08-28	17.63	17.90	17.61	17.75	7353475
2012-08-29	17.72	17.89	17.67	17.83	4863451
2012-08-30	17.68	17.78	17.49	17.67	5255680
2012-08-31	17.74	17.88	17.59	17.83	8412991
2012-09-04	17.74	18.00	17.70	17.88	8054829
2012-09-05	17.80	17.99	17.71	17.93	9589535
2012-09-06	18.00	19.16	17.95	18.95	19522004
2012-09-07	18.91	19.00	18.77	18.92	9783108
2012-09-10	18.91	19.08	18.80	18.96	7950930
2012-09-11	18.92	19.09	18.85	19.00	9366739
2012-09-12	19.03	19.23	18.96	19.06	10683101
2012-09-13	19.11	19.32	18.84	19.20	8378451
2012-09-14	19.25	19.54	19.12	19.14	12855256
2012-09-17	19.07	19.11	18.90	19.11	7217752
2012-09-18	19.07	19.10	18.91	19.00	6205867
2012-09-19	18.97	19.08	18.88	18.94	5197941
2012-09-20	18.90	18.95	18.69	18.90	10423614
2012-09-21	18.95	19.08	18.52	18.53	15220503
2012-09-24	18.39	18.59	18.21	18.24	11083115
2012-09-25	18.39	18.56	18.05	18.08	8447830
2012-09-26	18.03	18.11	17.61	18.07	9736428
2012-09-27	18.05	18.32	18.02	18.21	7498272
2012-09-28	18.08	18.12	17.96	17.98	6629982
2012-10-01	18.05	18.19	17.74	17.78	8319447
2012-10-02	17.86	18.07	17.80	17.94	7504760
2012-10-03	17.97	18.13	17.79	17.91	9273039
2012-10-04	17.88	18.02	17.75	18.01	5080448
2012-10-05	18.16	18.39	17.99	18.03	6242919
2012-10-08	17.97	18.03	17.72	17.76	6329229
2012-10-09	17.70	17.75	17.50	17.67	7114837
2012-10-10	17.65	17.78	17.55	17.68	8499963
2012-10-11	17.79	18.10	17.69	17.95	6925688
2012-10-12	17.93	18.07	17.75	17.88	8121793
2012-10-15	17.87	18.02	17.78	17.96	6781685
2012-10-16	18.09	18.36	17.90	18.32	5715775
2012-10-17	18.20	18.27	17.80	17.86	6509199
2012-10-18	17.86	18.00	17.62	17.77	7977696
2012-10-19	17.78	17.83	17.40	17.43	7616070
2012-10-22	17.50	17.50	17.14	17.33	6213735
2012-10-23	17.19	17.44	17.02	17.37	7025775
2012-10-24	17.51	17.57	17.35	17.38	11507183
2012-10-25	18.77	19.09	17.84	18.54	28339784
2012-10-26	18.34	18.66	18.15	18.39	9316794
2012-10-31	18.40	18.41	18.11	18.19	9858695
2012-11-01	18.19	18.72	18.15	18.71	9615088
2012-11-02	18.85	18.89	18.73	18.80	9059479
2012-11-05	18.70	18.89	18.64	18.71	8600827
2012-11-06	18.71	19.04	18.70	18.85	7573063
2012-11-07	18.67	18.67	18.10	18.21	11106123
2012-11-08	18.19	18.27	17.94	17.95	5676414
2012-11-09	18.00	18.22	17.93	17.97	8216560
2012-11-12	18.01	18.06	17.92	17.96	4974867
2012-11-13	17.68	18.04	17.68	17.79	7497469
2012-11-14	17.91	18.00	17.49	17.53	6489894
2012-11-15	17.53	17.64	17.38	17.56	5747311
2012-11-16	17.53	18.06	17.41	17.97	12085923
2012-11-19	18.18	18.38	18.05	18.19	6376310
2012-11-20	18.11	18.18	17.86	18.02	4803971
2012-11-21	18.05	18.34	17.98	18.21	3030443
2012-11-23	18.35	18.49	18.25	18.47	2011159
2012-11-26	18.40	18.43	18.19	18.30	4161900
2012-11-27	18.31	18.52	18.01	18.02	6384690
2012-11-28	18.01	18.25	17.71	18.23	8241810
2012-11-29	18.39	18.78	18.35	18.62	7340957
2012-11-30	18.65	18.83	18.55	18.76	6193180
2012-12-03	18.94	19.08	18.52	18.60	7582440
2012-12-04	18.66	18.70	18.44	18.66	4390101
2012-12-05	18.65	18.90	18.54	18.87	9217538
2012-12-06	18.76	18.89	18.68	18.85	6291744
2012-12-07	18.90	19.02	18.71	18.95	6313343
2012-12-10	18.82	18.98	18.72	18.72	6224421
2012-12-11	18.84	19.11	18.80	19.09	4766838
2012-12-12	19.15	19.24	18.71	18.75	5149685
2012-12-13	18.82	18.99	18.43	18.54	7249661
2012-12-14	18.45	18.75	18.45	18.68	6958630
2012-12-17	18.73	18.89	18.39	18.52	7973647
2012-12-18	18.65	18.92	18.56	18.79	6606755
2012-12-19	18.89	19.00	18.60	18.61	5613736
2012-12-20	18.60	18.66	18.38	18.64	6491406
2012-12-21	18.47	18.66	18.25	18.54	8341961
2012-12-24	18.56	18.70	18.40	18.42	1454851
2012-12-26	18.42	18.61	18.22	18.31	2764263
2012-12-27	18.29	18.40	17.90	18.22	5699328
2012-12-28	18.13	18.33	17.98	18.16	3966084
2012-12-31	18.08	18.83	18.01	18.82	6955696
2013-01-02	19.19	19.50	19.10	19.50	8729648
2013-01-03	19.43	19.72	19.28	19.41	8920352
2013-01-04	19.41	19.70	19.37	19.62	5676954
2013-01-07	19.71	19.75	19.38	19.65	6350544
2013-01-08	19.65	19.70	19.25	19.42	6793198
2013-01-09	19.42	19.62	19.39	19.52	4168062
2013-01-10	19.59	20.00	19.50	19.94	8516253
2013-01-11	19.99	20.03	19.85	19.94	5157106
2013-01-14	19.89	20.04	19.79	19.91	5988017
2013-01-15	20.23	20.89	20.13	20.85	16400948
2013-01-16	20.74	20.90	20.58	20.71	9526403
2013-01-17	20.76	21.14	20.57	20.85	12157648
2013-01-18	20.84	20.92	20.46	20.68	10838749
2013-01-22	20.66	20.86	20.51	20.86	11371462
2013-01-23	21.75	21.82	21.09	21.46	19761241
2013-01-24	21.20	21.85	21.09	21.71	19022816
2013-01-25	21.68	22.14	21.67	22.13	11192898
2013-01-28	22.13	22.26	21.87	21.89	8692054
2013-01-29	21.95	21.96	21.66	21.91	9150807
2013-01-30	21.82	22.04	21.81	21.98	8758812
2013-01-31	22.01	22.11	21.74	21.77	7575988
2013-02-01	21.86	22.21	21.80	22.12	8193672
2013-02-04	22.02	22.07	21.63	21.65	6011146
2013-02-05	21.87	22.21	21.76	22.16	8168060
2013-02-06	21.99	22.32	21.89	22.28	8434853
2013-02-07	22.28	22.30	22.08	22.24	9192500
2013-02-08	22.25	22.69	22.22	22.59	9044309
2013-02-11	22.60	22.73	22.50	22.64	5827329
2013-02-12	22.62	22.91	22.59	22.70	6079770
2013-02-13	22.69	22.80	22.47	22.62	6774165
2013-02-14	22.51	22.73	22.41	22.67	5716654
2013-02-15	22.73	22.91	22.46	22.53	7994564
2013-02-19	22.48	22.72	22.41	22.60	9363067
2013-02-20	22.72	22.89	22.55	22.56	11734511
2013-02-21	22.50	22.60	22.18	22.31	13205102
2013-02-22	22.45	22.95	22.33	22.93	12015166
2013-02-25	22.93	23.06	22.43	22.43	10316722
2013-02-26	22.47	22.66	22.19	22.46	6511655
2013-02-27	22.45	23.27	22.44	23.23	11171590
2013-02-28	23.08	23.75	23.07	23.44	11279932
2013-03-01	23.40	23.76	23.21	23.68	8640131
2013-03-04	23.52	24.03	23.52	23.96	10145498
2013-03-05	24.00	24.41	24.00	24.20	11072613
2013-03-06	24.36	24.57	24.15	24.52	9179142
2013-03-07	24.65	24.72	24.41	24.67	8721657
2013-03-08	24.81	24.91	24.49	24.57	8264333
2013-03-11	24.55	24.70	24.37	24.48	10075683
2013-03-12	24.62	24.70	24.25	24.45	7281525
2013-03-13	24.54	24.58	24.28	24.54	7717864
2013-03-14	24.68	24.83	24.63	24.73	5901709
2013-03-15	24.64	24.77	24.36	24.55	6867867
2013-03-18	24.26	24.66	24.15	24.51	4898109
2013-03-19	24.55	24.67	24.09	24.22	8217017
2013-03-20	24.07	24.65	24.05	24.52	7837185
2013-03-21	24.37	24.51	24.29	24.40	6227348
2013-03-22	24.50	24.66	24.39	24.63	6911465
2013-03-25	24.64	24.73	24.33	24.56	4964141
2013-03-26	24.75	24.80	24.44	24.57	6653822
2013-03-27	24.48	24.60	24.35	24.53	5918157
2013-03-28	24.49	24.75	24.40	24.68	6748631
2013-04-01	24.78	24.79	24.35	24.46	6501981
2013-04-02	24.65	24.79	24.56	24.66	5932011
2013-04-03	24.73	24.76	24.40	24.45	6057665
2013-04-04	24.41	24.52	24.25	24.50	3987082
2013-04-05	24.15	24.35	23.86	24.29	6283549
2013-04-08	24.24	24.28	23.98	24.25	6081669
2013-04-09	24.25	24.34	23.98	24.21	5265653
2013-04-10	24.21	24.55	24.20	24.45	6008920
2013-04-11	24.18	24.52	24.13	24.30	5190935
2013-04-12	24.27	24.28	23.96	24.25	6464118
2013-04-15	23.98	24.32	23.93	23.95	7727813
2013-04-16	24.07	24.24	23.92	24.15	5994448
2013-04-17	24.00	24.02	23.40	23.78	8357252
2013-04-18	23.85	23.85	23.41	23.56	6307186
2013-04-19	23.52	23.72	23.34	23.55	6877036
2013-04-22	23.70	23.77	23.41	23.67	6876367
2013-04-23	23.89	24.29	23.71	24.16	6834430
2013-04-24	24.15	24.49	24.15	24.37	5625096
2013-04-25	24.50	24.62	24.19	24.45	8204392
2013-04-26	24.45	24.54	24.30	24.42	3994695
2013-04-29	24.45	24.74	24.42	24.59	6972296
2013-04-30	24.48	24.54	21.93	24.30	10019524
2013-05-01	24.24	24.60	24.24	24.35	4146957
2013-05-02	24.36	24.69	24.12	24.56	5622709
2013-05-03	24.74	25.00	24.58	24.84	7049566
2013-05-06	24.81	25.00	24.64	24.95	7334128
2013-05-07	25.00	25.26	24.89	25.10	10301944
2013-05-08	23.86	24.55	23.54	24.49	21491236
2013-05-09	24.50	24.53	24.18	24.37	7349415
2013-05-10	24.41	24.50	24.21	24.35	7012497
2013-05-13	24.33	24.33	23.95	24.22	11321180
2013-05-14	24.22	24.55	24.22	24.52	10082590
2013-05-15	24.33	24.69	24.33	24.66	9034758
2013-05-16	24.61	24.69	24.25	24.30	31033612
2013-05-17	24.37	24.50	24.18	24.30	7196614
2013-05-20	24.22	24.32	24.06	24.15	8210434
2013-05-21	24.33	24.39	24.02	24.03	7950978
2013-05-22	24.06	24.15	23.49	23.62	10649020
2013-05-23	23.48	23.54	22.99	23.06	13643057
2013-05-24	22.94	23.01	22.30	22.85	9595911
2013-05-28	23.01	23.15	22.77	22.90	8651414
2013-05-29	22.69	23.00	22.47	22.88	12459303
2013-05-30	22.80	23.06	22.71	22.95	7356870
2013-05-31	22.80	22.83	22.39	22.39	11305509
2013-06-03	22.41	22.56	22.11	22.40	11005740
2013-06-04	22.29	22.41	21.90	21.90	12670235
2013-06-05	21.73	22.00	21.60	21.62	9620675
2013-06-06	21.59	21.88	21.41	21.85	9892806
2013-06-07	22.06	22.33	21.92	22.19	9648630
2013-06-10	22.17	22.35	21.91	22.25	9543913
2013-06-11	22.13	22.44	21.85	22.01	12724130
2013-06-12	22.23	22.51	22.12	22.18	11250300
2013-06-13	22.10	22.54	21.98	22.49	9999678
2013-06-14	22.55	22.66	22.32	22.36	7893116
2013-06-17	22.37	22.46	22.20	22.33	7110403
2013-06-18	22.32	22.81	22.32	22.73	11890608
2013-06-19	22.72	22.99	22.65	22.70	8798002
2013-06-20	22.50	22.63	22.29	22.39	9023591
2013-06-21	22.54	22.55	21.99	22.23	13174234
2013-06-24	22.17	22.42	21.91	22.01	8386717
2013-06-25	22.27	22.35	21.95	22.10	5679846
2013-06-26	22.33	22.56	22.28	22.52	7549217
2013-06-27	22.61	22.73	22.41	22.50	9281344
2013-06-28	22.42	22.53	22.21	22.48	13769037
2013-07-01	22.54	22.74	22.46	22.48	5915053
2013-07-02	22.54	22.80	22.39	22.44	5667791
2013-07-03	22.27	22.59	22.22	22.36	3552463
2013-07-05	22.58	23.02	22.46	23.02	5639668
2013-07-08	23.07	23.12	22.65	22.79	4985153
2013-07-09	22.93	22.99	22.56	22.85	4753067
2013-07-10	22.84	23.13	22.81	23.10	3653798
2013-07-11	23.41	23.66	23.26	23.65	5316993
2013-07-12	23.69	23.85	23.43	23.83	5371247
2013-07-15	23.85	23.94	23.74	23.92	5336810
2013-07-16	23.98	24.22	23.87	23.97	8340192
2013-07-17	24.13	24.34	24.02	24.23	5697148
2013-07-18	24.34	24.42	24.14	24.29	6473058
2013-07-19	24.29	24.29	23.90	24.00	8430406
2013-07-22	24.10	24.11	23.94	24.02	5377443
2013-07-23	24.44	24.44	23.88	23.92	5117744
2013-07-24	23.95	24.21	23.94	24.12	4472150
2013-07-25	24.07	24.26	23.95	24.25	3632129
2013-07-26	24.06	24.34	23.86	24.27	4626749
2013-07-29	24.07	24.29	23.98	24.07	5544636
2013-07-30	24.26	24.54	24.11	24.35	9066843
2013-07-31	25.61	26.89	25.60	26.68	18886381
2013-08-01	26.68	26.89	26.61	26.70	7482471
2013-08-02	26.61	26.71	26.38	26.52	5569482
2013-08-05	26.50	26.67	26.26	26.66	5379754
2013-08-06	26.61	26.70	26.44	26.66	6101371
2013-08-07	26.67	26.85	26.41	26.74	5320819
2013-08-08	26.87	27.10	26.67	26.82	7252257
2013-08-09	26.66	27.01	26.53	26.82	4083617
2013-08-12	26.68	27.00	26.60	26.93	3616004
2013-08-13	26.89	27.05	26.63	26.96	4536403
2013-08-14	27.01	27.03	26.75	26.78	4462450
2013-08-15	26.53	26.73	26.34	26.44	5461952
2013-08-16	26.30	26.47	26.17	26.24	5682867
2013-08-19	26.11	26.57	26.11	26.19	4138331
2013-08-20	26.13	26.38	26.04	26.26	3597410
2013-08-21	26.09	26.29	25.96	26.04	4067808
2013-08-22	26.01	26.46	25.86	26.34	2755188
2013-08-23	26.30	26.48	26.18	26.33	3572608
2013-08-26	26.28	26.40	26.02	26.03	3291018
2013-08-27	25.74	25.90	25.40	25.47	4709234
2013-08-28	25.50	25.81	25.28	25.69	5225218
2013-08-29	25.59	26.14	25.49	26.05	3413783
2013-08-30	26.00	26.14	25.53	25.61	4174296
2013-09-03	25.93	26.34	25.81	26.08	4674241
2013-09-04	25.92	25.99	25.24	25.32	9326983
2013-09-05	25.26	25.62	25.26	25.45	4600586
2013-09-06	25.46	25.58	24.98	25.35	4082741
2013-09-09	25.50	25.63	25.38	25.39	4031654
2013-09-10	25.61	25.70	25.22	25.23	7082885
2013-09-11	25.26	25.48	25.14	25.26	6763507
2013-09-12	24.47	25.18	24.36	24.97	8530655
2013-09-13	25.09	25.22	24.76	25.08	6343969
2013-09-16	25.24	25.58	25.24	25.38	4375885
2013-09-17	25.41	25.57	25.25	25.30	3733713
2013-09-18	25.26	25.43	25.19	25.36	6332865
2013-09-19	25.40	25.67	25.13	25.22	6647432
2013-09-20	25.35	25.40	25.09	25.14	5364867
2013-09-23	25.09	25.13	24.70	24.74	4454716
2013-09-24	24.74	24.87	24.39	24.69	4762626
2013-09-25	24.77	24.86	24.46	24.85	6250813
2013-09-26	24.83	25.20	24.80	25.06	4350496
2013-09-27	24.47	25.00	24.40	24.73	5974421
2013-09-30	24.53	24.79	24.41	24.75	5490125
2013-10-01	24.27	24.79	24.25	24.65	7716903
2013-10-02	24.52	24.70	24.38	24.52	4818445
2013-10-03	24.40	24.54	24.16	24.27	3793280
2013-10-04	24.37	24.92	24.30	24.84	5881444
2013-10-07	24.56	25.10	24.42	24.82	5417158
2013-10-08	24.51	24.99	24.41	24.74	8380523
2013-10-09	24.83	25.01	24.46	24.67	8126904
2013-10-10	24.70	24.93	24.55	24.74	6572097
2013-10-11	24.75	25.16	24.67	25.08	6235782
2013-10-14	24.90	25.25	24.87	25.18	4677594
2013-10-15	25.15	25.18	24.93	24.96	5465685
2013-10-16	25.14	25.30	25.01	25.13	4974899
2013-10-17	25.03	25.25	24.93	25.09	6733321
2013-10-18	25.19	25.41	25.04	25.39	6629096
2013-10-21	25.49	25.60	25.32	25.41	3486799
2013-10-22	25.52	25.52	25.11	25.21	5267651
2013-10-23	24.97	25.11	24.57	24.62	8906767
2013-10-24	21.30	22.28	20.89	21.49	44753691
2013-10-25	21.79	22.08	21.57	22.03	20010076
2013-10-28	22.08	22.17	21.96	22.04	9772585
2013-10-29	22.05	22.36	21.99	22.13	8027365
2013-10-30	22.75	22.75	22.43	22.67	11109740
2013-10-31	22.67	22.87	22.54	22.76	9865504
2013-11-01	22.89	22.95	22.67	22.77	9331128
2013-11-04	22.81	23.00	22.75	22.91	4875303
2013-11-05	22.79	22.88	22.57	22.68	8810327
2013-11-06	22.69	23.14	22.67	23.13	5793732
2013-11-07	23.17	23.24	22.79	22.83	6881880
2013-11-08	22.90	23.17	22.76	23.16	7725468
2013-11-11	23.11	23.30	23.03	23.21	3845321
2013-11-12	22.35	23.10	22.24	23.05	24232508
2013-11-13	22.95	23.31	22.82	23.17	13574596
2013-11-14	23.00	23.50	23.00	23.49	8316942
2013-11-15	23.44	23.69	23.43	23.58	9284312
2013-11-18	23.63	23.96	23.53	23.65	8106867
2013-11-19	23.65	23.89	23.52	23.56	6264954
2013-11-20	23.54	23.75	23.36	23.38	6120509
2013-11-21	23.28	23.75	23.25	23.55	4675176
2013-11-22	23.56	23.68	23.25	23.34	5770919
2013-11-25	23.40	23.48	23.08	23.10	5222704
2013-11-26	23.08	23.26	22.67	22.72	10093572
2013-11-27	22.36	22.85	22.36	22.68	5998274
2013-11-29	22.64	22.81	22.48	22.49	3796639
2013-12-02	22.47	22.79	22.43	22.48	6778671
2013-12-03	22.41	22.59	22.18	22.54	8505480
2013-12-04	22.33	22.59	22.28	22.46	10266094
2013-12-05	22.47	22.69	22.39	22.48	9762573
2013-12-06	23.09	23.64	22.60	22.78	9075056
2013-12-09	22.71	22.85	22.51	22.58	6052742
2013-12-10	22.64	22.68	22.39	22.44	4625927
2013-12-11	22.43	22.60	22.20	22.22	4701812
2013-12-12	22.16	22.41	22.10	22.31	4868962
2013-12-13	22.43	22.46	22.02	22.11	5376556
2013-12-16	22.18	22.56	22.18	22.55	5157987
2013-12-17	22.63	23.04	22.48	23.00	6693955
2013-12-18	22.95	23.22	22.70	23.20	7736571
2013-12-19	23.10	23.30	22.92	22.99	6157784
2013-12-20	22.90	23.06	22.34	22.51	14386563
2013-12-23	22.49	22.93	22.46	22.89	5701004
2013-12-24	22.94	22.99	22.83	22.92	2033917
2013-12-26	23.00	23.12	22.89	22.95	2507828
2013-12-27	23.02	23.14	22.88	23.05	2942956
2013-12-30	23.05	23.54	23.00	23.47	5479890
2013-12-31	23.46	23.62	23.30	23.58	4572215
2014-01-02	23.44	23.50	23.30	23.46	4439549
2014-01-03	23.42	23.47	23.10	23.11	4815938
2014-01-06	23.18	23.21	22.98	23.14	5085303
2014-01-07	23.22	23.47	23.12	23.39	4345006
2014-01-08	23.36	23.49	23.14	23.34	5382959
2014-01-09	23.34	23.52	23.27	23.51	4450429
2014-01-10	23.59	23.70	23.39	23.47	7752800
2014-01-13	22.83	23.05	22.15	22.20	13523675
2014-01-14	22.27	22.47	22.06	22.21	8223425
2014-01-15	22.25	22.98	22.22	22.93	9104044
2014-01-16	22.99	23.42	22.91	23.09	7495934
2014-01-17	23.02	23.39	22.95	23.27	6856307
2014-01-21	23.50	23.43	23.13	23.30	5674805
2014-01-22	23.28	23.68	23.20	23.62	6258100
2014-01-23	23.45	23.69	23.43	23.62	7558764
2014-01-24	23.59	23.59	23.28	23.30	6865108
2014-01-27	23.31	23.43	22.88	22.89	7857320
2014-01-28	23.09	23.54	22.91	23.30	7896141
2014-01-29	22.94	24.27	23.05	24.15	15866945
2014-01-30	22.65	23.00	21.67	22.38	22821020
2014-01-31	22.06	22.19	21.41	21.41	15113595
2014-02-03	21.25	21.40	20.68	20.75	12470264
2014-02-04	20.93	20.98	20.39	20.42	12517820
2014-02-05	20.38	20.64	20.35	20.54	9493950
2014-02-06	20.49	20.68	20.31	20.47	7224823
2014-02-07	20.64	20.94	20.53	20.90	7659457
2014-02-10	20.77	21.00	20.75	20.89	5622010
2014-02-11	20.91	21.31	20.90	21.23	8004725
2014-02-12	21.26	21.44	21.01	21.22	5619240
2014-02-13	21.07	21.42	21.03	21.36	6851479
2014-02-14	21.33	21.42	21.20	21.35	5310473
2014-02-18	21.11	21.29	20.67	20.69	8374843
2014-02-19	20.78	20.78	20.50	20.54	7849762
2014-02-20	20.60	20.62	20.35	20.51	6842917
2014-02-21	20.60	20.61	20.32	20.53	8265400
2014-02-24	20.58	20.99	20.50	20.84	6568223
2014-02-25	20.86	21.05	20.72	20.78	7491877
2014-02-26	20.95	21.35	20.93	21.26	7850204
2014-02-27	21.31	21.50	21.17	21.50	4969298
2014-02-28	21.41	21.84	21.32	21.48	4901533
2014-03-03	21.28	21.42	21.12	21.39	5960870
2014-03-04	21.37	21.61	20.96	21.00	8850687
2014-03-05	21.00	21.05	20.74	20.96	6463891
2014-03-06	21.07	21.14	20.78	20.80	6477570
2014-03-07	20.90	20.96	20.47	20.59	7878611
2014-03-10	20.66	20.71	20.45	20.56	6041153
2014-03-11	20.48	20.59	20.33	20.46	6778107
2014-03-12	20.35	20.56	20.35	20.49	7616057
2014-03-13	20.67	20.67	20.01	20.05	13193486
2014-03-14	20.05	20.40	20.01	20.16	7875644
2014-03-17	20.37	20.40	20.17	20.30	7435271
2014-03-18	20.38	20.74	20.30	20.51	8823003
2014-03-19	20.48	20.73	20.34	20.58	5233608
2014-03-20	20.47	21.00	20.41	20.91	8372593
2014-03-21	18.71	18.73	17.95	18.20	60896172
2014-03-24	18.50	19.13	18.41	19.09	22656976
2014-03-25	19.18	19.64	18.95	19.06	13451853
2014-03-26	19.18	19.40	18.72	18.79	12925461
2014-03-27	18.82	19.74	18.75	19.27	17632292
2014-03-28	19.46	19.96	19.43	19.79	12994929
2014-03-31	19.75	20.02	19.57	19.97	15665302
2014-04-01	19.91	20.20	19.80	20.18	8309770
2014-04-02	20.44	20.44	19.90	20.01	10722951
2014-04-03	20.09	20.12	19.91	20.03	8315510
2014-04-04	20.12	20.70	19.99	20.25	20170629
2014-04-07	20.15	20.54	20.00	20.41	13909719
2014-04-08	20.41	20.77	20.40	20.64	11252942
2014-04-09	20.56	20.77	20.52	20.64	8630761
2014-04-10	20.57	20.70	20.28	20.40	11193391
2014-04-11	20.01	20.27	19.99	20.01	9219760
2014-04-14	20.21	20.66	20.16	20.60	7913853
2014-04-15	20.58	20.87	20.15	20.76	15211690
2014-04-16	20.89	20.90	20.56	20.68	5303089
2014-04-17	20.60	20.75	20.53	20.71	6510544
2014-04-21	20.73	20.89	20.68	20.81	4387106
2014-04-22	20.74	20.85	20.59	20.60	6735949
2014-04-23	20.49	20.69	20.22	20.64	4560167
2014-04-24	20.73	20.80	20.46	20.57	5016936
2014-04-25	20.50	20.53	20.24	20.28	5479793
2014-04-28	20.36	20.39	19.99	20.07	6715262
2014-04-29	20.08	20.47	20.01	20.16	5141591
2014-04-30	20.13	20.32	20.00	20.29	6351681
2014-05-01	20.32	20.38	20.08	20.16	4110320
2014-05-02	20.26	20.42	20.13	20.37	4904225
2014-05-05	20.23	20.25	20.05	20.10	4161412
2014-05-06	20.05	20.31	20.05	20.09	4070193
2014-05-07	20.11	20.24	20.00	20.22	5471941
2014-05-08	20.22	20.60	20.04	20.13	6742492
2014-05-09	20.95	21.17	20.58	20.79	12396482
2014-05-12	20.80	21.40	20.80	21.26	5541544
2014-05-13	21.16	21.27	20.99	21.25	5210573
2014-05-14	21.29	21.47	21.20	21.41	3737594
2014-05-15	21.63	22.35	21.50	22.31	15418837
2014-05-16	22.11	22.62	22.01	22.44	11711566
2014-05-19	22.25	22.51	22.16	22.40	4839308
2014-05-20	22.44	22.45	21.79	22.09	10135237
2014-05-21	22.22	22.26	22.09	22.17	6821189
2014-05-22	22.14	22.25	22.00	22.22	5485504
2014-05-23	22.25	22.31	22.05	22.27	7261734
2014-05-27	22.35	22.86	22.29	22.48	8526464
2014-05-28	22.39	22.51	22.00	22.06	6029961
2014-05-29	21.98	22.30	21.95	22.17	6037362
2014-05-30	22.27	22.27	21.89	21.99	6743285
2014-06-02	22.10	22.14	21.81	21.86	10506649
2014-06-03	21.73	21.83	21.46	21.63	8601794
2014-06-04	21.49	21.75	21.45	21.62	5345990
2014-06-05	21.62	21.74	21.45	21.47	6123413
2014-06-06	21.49	21.57	21.36	21.38	7351454
2014-06-09	21.44	21.49	21.26	21.39	4651286
2014-06-10	21.32	21.39	21.18	21.29	6071695
2014-06-11	21.28	21.71	21.07	21.28	6133340
2014-06-12	21.27	21.55	21.24	21.30	7312871
2014-06-13	21.45	21.71	21.32	21.70	6134992
2014-06-16	21.61	21.70	21.52	21.57	4524456
2014-06-17	21.56	21.77	21.45	21.70	3935666
2014-06-18	21.76	21.97	21.67	21.95	4925343
2014-06-19	22.01	22.38	21.98	22.14	5826757
2014-06-20	22.22	22.23	21.85	22.23	8171373
2014-06-23	22.13	22.31	21.96	22.20	3607451
2014-06-24	22.12	22.50	22.11	22.39	11439512
2014-06-25	22.30	22.49	22.23	22.42	5157940
2014-06-26	22.39	22.64	22.33	22.54	5734322
2014-06-27	22.52	22.77	22.43	22.77	13960429
2014-06-30	22.74	22.94	22.59	22.90	4798517
2014-07-01	22.59	22.99	22.57	22.88	5194879
2014-07-02	22.79	22.86	22.66	22.73	4590115
2014-07-03	22.78	23.06	22.69	23.04	3301458
2014-07-07	22.95	23.02	22.77	22.86	3373908
2014-07-08	22.91	22.95	22.41	22.42	7043393
2014-07-09	22.48	22.67	22.46	22.63	5131762
2014-07-10	22.40	23.03	22.38	22.83	9934288
2014-07-11	22.83	22.87	22.51	22.59	3825946
2014-07-14	22.65	22.85	22.43	22.50	5447863
2014-07-15	22.52	22.94	22.52	22.89	4480776
2014-07-16	22.99	23.13	22.86	22.91	4352498
2014-07-17	22.88	23.27	22.81	23.07	5107574
2014-07-18	23.17	23.26	23.04	23.20	4517412
2014-07-21	23.20	23.45	23.09	23.36	3918269
2014-07-22	23.36	23.48	23.28	23.43	3565056
2014-07-23	23.44	23.51	23.20	23.47	3665783
2014-07-24	23.58	23.90	23.51	23.87	4259453
2014-07-25	23.82	23.84	23.59	23.83	3054146
2014-07-28	23.88	24.00	23.76	23.93	3944834
2014-07-29	23.89	23.98	23.70	23.78	3077245
2014-07-30	23.80	24.08	23.70	24.00	4408125
2014-07-31	23.83	23.89	23.61	23.66	5717432
2014-08-01	23.64	23.70	23.06	23.17	6846759
2014-08-04	23.11	23.65	23.01	23.56	4388800
2014-08-05	23.56	23.98	23.48	23.92	7525461
2014-08-06	23.87	23.88	23.47	23.73	6899817
2014-08-07	24.50	25.35	23.78	23.97	9252845
2014-08-08	23.94	24.02	23.77	23.94	4669754
2014-08-11	23.90	24.40	23.89	24.29	5709080
2014-08-12	24.20	24.35	23.91	24.12	3865246
2014-08-13	24.26	24.41	24.05	24.26	5709753
2014-08-14	24.30	24.47	24.16	24.34	3268668
2014-08-15	24.47	24.48	24.00	24.24	5112153
2014-08-18	24.16	24.43	24.09	24.38	4056798
2014-08-19	24.48	24.67	23.99	24.24	7325339
2014-08-20	24.28	24.39	24.14	24.28	5866929
2014-08-21	24.35	24.49	24.24	24.29	3646614
2014-08-22	24.35	24.38	24.06	24.19	4989871
2014-08-25	24.22	24.16	23.84	24.05	3480858
2014-08-26	24.13	24.34	24.05	24.32	4884585
2014-08-27	24.28	24.41	24.17	24.21	3845227
2014-08-28	24.19	24.21	23.99	24.16	3705227
2014-08-29	24.29	24.32	24.13	24.28	2488814
2014-09-02	24.32	24.39	24.20	24.28	6533050
2014-09-03	24.28	24.47	24.21	24.29	5163197
2014-09-04	24.31	24.46	24.24	24.30	3025918
2014-09-05	24.27	24.40	24.20	24.39	3156492
2014-09-08	24.42	24.54	24.29	24.35	3007944
2014-09-09	24.27	24.69	24.28	24.55	4846365
2014-09-10	24.47	24.75	24.39	24.70	4596442
2014-09-11	24.70	24.86	24.54	24.77	5037651
2014-09-12	24.73	24.74	24.43	24.53	4970993
2014-09-15	24.04	24.32	23.82	24.19	7377537
2014-09-16	24.26	24.42	24.17	24.21	8198746
2014-09-17	24.30	24.64	24.22	24.50	4451431
2014-09-18	24.54	24.60	24.44	24.59	3046272
2014-09-19	24.76	24.76	24.32	24.39	5187012
2014-09-22	24.31	24.50	24.22	24.26	3422859
2014-09-23	24.26	24.35	24.06	24.10	3844977
2014-09-24	24.27	24.16	23.87	24.15	3659645
2014-09-25	24.15	24.22	23.66	23.73	4707534
2014-09-26	23.75	23.80	23.39	23.58	4458863
2014-09-29	23.35	23.50	23.29	23.42	5568214
2014-09-30	23.41	23.68	23.32	23.51	3882082
2014-10-01	23.51	23.55	22.93	23.05	5884158
2014-10-02	23.10	23.41	22.98	23.35	3842543
2014-10-03	23.36	23.51	23.26	23.39	4623238
2014-10-06	23.43	23.60	23.41	23.51	3169905
2014-10-07	23.39	23.55	23.19	23.19	3043175
2014-10-08	23.94	24.04	23.23	24.01	9161744
2014-10-09	23.94	23.98	23.40	23.44	3550254
2014-10-10	23.45	23.56	21.91	21.94	10443867
2014-10-13	21.68	22.60	21.66	22.25	7799342
2014-10-14	22.41	23.31	22.27	22.47	6883519
2014-10-15	22.16	22.40	21.76	22.15	7612720
2014-10-16	21.79	22.14	21.75	22.03	6170262
2014-10-17	22.18	22.57	21.99	22.32	5017310
2014-10-20	22.17	22.52	22.08	22.50	4275654
2014-10-21	22.56	23.68	22.52	23.68	9300409
2014-10-22	23.64	23.68	23.48	23.51	6355874
2014-10-23	23.60	23.88	23.52	23.87	5298894
2014-10-24	23.97	24.08	23.84	23.98	5000186
2014-10-27	23.98	24.29	23.79	24.25	4776085
2014-10-28	24.37	24.61	24.21	24.61	4153222
2014-10-29	24.59	24.64	24.33	24.56	3744932
2014-10-30	24.54	24.93	24.42	24.85	3693969
2014-10-31	25.13	25.15	24.82	24.82	6577340
2014-11-03	24.85	25.35	24.82	25.20	5338068
2014-11-04	25.19	25.21	24.94	24.99	7142602
2014-11-05	25.06	25.27	24.95	25.18	5265752
2014-11-06	25.09	25.26	24.69	25.07	6364576
2014-11-07	25.18	25.22	24.96	24.97	6129528
2014-11-10	25.00	25.15	24.98	25.05	4175616
2014-11-11	25.10	25.27	25.03	25.19	4369306
2014-11-12	25.08	25.21	25.07	25.12	3444728
2014-11-13	25.23	25.70	25.17	25.58	1527046
2014-11-14	25.59	25.60	25.23	25.34	3346891
2014-11-17	25.33	25.58	25.27	25.48	3144529
2014-11-18	25.22	25.66	25.18	25.46	3380419
2014-11-19	25.45	25.45	25.22	25.31	2398599
2014-11-20	25.08	25.45	25.04	25.40	2330987
2014-11-21	25.65	25.65	25.29	25.33	4490496
2014-11-24	25.33	25.85	25.25	25.80	6911656
2014-11-25	25.89	26.10	25.71	25.91	4126564
2014-11-26	25.97	26.03	25.74	25.94	2818475
2014-11-28	26.02	26.20	25.93	26.09	1577711
2014-12-01	26.04	26.39	25.94	26.35	3602096
2014-12-02	26.37	26.46	26.15	26.30	4495085
2014-12-03	26.24	26.51	26.19	26.45	3209988
2014-12-04	26.35	26.43	26.07	26.31	3141767
2014-12-05	26.31	26.45	26.18	26.45	2758387
2014-12-08	26.46	26.58	26.17	26.22	2795160
2014-12-09	25.96	26.21	25.81	26.02	2965140
2014-12-10	25.95	26.03	25.43	25.52	4015403
2014-12-11	25.69	26.04	25.61	25.84	3645738
2014-12-12	25.59	25.76	25.17	25.26	3425693
2014-12-15	25.33	25.60	24.87	25.44	6561201
2014-12-16	24.90	25.40	24.68	25.07	5449915
2014-12-17	25.01	25.31	24.79	25.19	4341775
2014-12-18	25.54	25.74	25.32	25.74	5544004
2014-12-19	25.74	26.30	25.74	25.83	6521180
2014-12-22	25.92	26.14	25.85	26.01	2871967
2014-12-23	26.20	26.64	26.02	26.45	2923061
2014-12-24	26.59	26.69	26.53	26.58	1171224
2014-12-26	26.69	26.69	26.50	26.54	958212
2014-12-29	26.52	26.60	26.24	26.24	1527270
2014-12-30	26.14	26.38	25.97	26.02	1431551
2014-12-31	26.08	26.29	25.61	25.66	2537091
2015-01-02	25.79	26.11	25.47	25.59	2508928
2015-01-05	25.56	25.77	25.19	25.23	4176985
2015-01-06	25.45	25.45	24.77	24.84	5315828
2015-01-07	24.90	25.21	24.74	25.07	3040239
2015-01-08	25.21	25.66	25.19	25.53	3527795
2015-01-09	25.53	25.73	25.07	25.36	5470815
2015-01-12	25.36	25.44	24.97	25.29	3525503
2015-01-13	25.59	26.05	25.13	25.34	3892280
2015-01-14	25.12	25.35	24.94	25.21	2886093
2015-01-15	25.22	25.36	24.84	24.91	2904028
2015-01-16	24.91	25.67	24.80	25.63	4486536
2015-01-20	25.72	25.94	25.45	25.68	3941453
2015-01-21	25.63	25.79	25.48	25.62	3257093
2015-01-22	25.75	26.69	25.45	26.69	6008026
2015-01-23	26.70	27.32	26.56	26.65	5154633
2015-01-26	26.62	26.66	26.23	26.59	2473963
2015-01-27	26.14	26.34	25.68	25.94	4133397
2015-01-28	25.88	26.05	25.36	25.38	3796909
2015-01-29	25.32	25.62	25.08	25.60	3199793
2015-01-30	25.38	25.44	24.74	24.77	4128602
2015-02-02	24.93	25.00	24.36	24.94	3948125
2015-02-03	25.02	25.50	25.01	25.47	2900139
2015-02-04	25.44	25.79	25.23	25.60	3041694
2015-02-05	25.66	26.02	25.47	25.97	3567452
2015-02-06	25.70	25.94	24.57	24.78	6443089
2015-02-09	24.64	24.86	24.51	24.75	3335878
2015-02-10	24.89	25.33	24.76	25.24	3133799
2015-02-11	25.19	25.78	25.19	25.74	4637028
2015-02-12	25.89	26.19	25.81	26.15	2678358
2015-02-13	26.22	26.36	26.07	26.33	2851588
2015-02-17	26.00	26.26	25.80	26.00	3658934
2015-02-18	25.97	25.98	25.50	25.69	4780374
2015-02-19	25.59	25.64	25.38	25.60	3519981
2015-02-20	25.61	25.77	25.42	25.69	3672322
2015-02-23	25.76	25.79	25.31	25.43	2470926
2015-02-24	25.22	25.30	25.06	25.21	2845515
2015-02-25	25.29	25.55	25.22	25.49	3129138
2015-02-26	25.55	25.61	25.04	25.05	3825199
2015-02-27	25.08	25.32	24.95	25.16	3787766
2015-03-02	25.20	25.34	25.10	25.26	2902351
2015-03-03	25.00	25.15	24.63	24.76	4076731
2015-03-04	24.54	24.70	24.44	24.48	3679302
2015-03-05	24.49	24.65	24.30	24.64	2068604
2015-03-06	24.54	24.54	24.07	24.17	4356893
2015-03-09	24.14	24.54	24.10	24.48	2933288
2015-03-10	24.20	24.42	23.83	23.85	4771241
2015-03-11	23.89	23.93	23.41	23.46	3769155
2015-03-12	23.52	23.74	23.45	23.72	3942951
2015-03-13	23.60	23.72	23.20	23.36	7741989
2015-03-16	23.53	23.75	23.47	23.69	4589144
2015-03-17	23.71	23.90	23.58	23.77	4368276
2015-03-18	23.77	24.50	23.57	24.27	6650164
2015-03-19	24.27	24.35	23.95	24.01	4368565
2015-03-20	24.17	24.52	24.14	24.38	7102239
2015-03-23	24.33	24.55	24.26	24.41	4014002
2015-03-24	24.37	24.48	24.11	24.12	5534050
2015-03-25	24.16	24.21	23.31	23.31	5406378
2015-03-26	23.18	23.47	23.02	23.28	5679209
2015-03-27	23.39	23.42	23.10	23.36	4053739
2015-03-30	23.49	23.70	23.37	23.55	3223532
2015-03-31	23.44	23.68	23.28	23.37	4245659
2015-04-01	22.94	23.38	22.94	23.33	3651162
2015-04-02	23.38	23.63	23.27	23.55	3130268
2015-04-06	23.35	23.96	23.24	23.83	3707099
2015-04-07	23.89	23.93	23.73	23.80	3860312
2015-04-08	23.64	24.20	23.52	24.01	4840631
2015-04-09	24.01	24.34	23.86	24.23	3564718
2015-04-10	24.32	26.15	24.19	25.58	12753076
2015-04-13	24.75	24.99	24.05	24.14	11057023
2015-04-14	24.12	24.28	23.71	23.81	4855443
2015-04-15	23.95	24.04	23.74	23.79	4606210
2015-04-16	23.75	24.35	23.71	24.30	5685262
2015-04-17	24.00	25.10	23.85	24.24	9829793
2015-04-20	24.50	24.56	24.13	24.19	5144242
2015-04-21	24.37	24.60	24.05	24.10	4501307
2015-04-22	24.23	24.43	24.08	24.36	3253892
2015-04-23	24.32	24.78	24.26	24.64	3035600
2015-04-24	24.79	24.80	24.48	24.67	2575938
2015-04-27	24.71	24.93	24.56	24.83	3461411
2015-04-28	24.76	24.99	24.68	24.95	3648962
2015-04-29	24.76	25.00	24.69	24.90	3273285
2015-04-30	24.75	25.00	24.65	24.93	4438457
2015-05-01	24.99	25.23	24.88	25.14	2956790
2015-05-04	25.03	25.41	24.96	25.32	3064372
2015-05-05	25.20	25.25	24.88	24.90	3679134
2015-05-06	24.97	25.05	24.66	24.94	3691188
2015-05-07	24.88	25.07	24.71	24.98	2545698
2015-05-08	25.30	25.58	24.73	25.53	3577946
2015-05-11	25.41	25.67	25.15	25.44	3640015
2015-05-12	25.30	25.36	24.94	25.14	3163629
2015-05-13	25.22	25.38	25.09	25.32	2784173
2015-05-14	25.54	25.92	25.54	25.90	4263312
2015-05-15	25.61	25.89	24.25	24.48	10951589
2015-05-18	24.49	26.16	24.49	25.19	6535201
2015-05-19	25.14	25.23	25.03	25.10	3843683
2015-05-20	25.16	25.25	24.95	25.03	2569115
2015-05-21	25.00	25.15	24.91	25.07	1706349
2015-05-22	25.06	25.10	24.86	24.87	1921853
2015-05-26	24.79	24.86	24.21	24.34	3574172
2015-05-27	24.41	24.80	24.28	24.74	2625452
2015-05-28	24.67	24.84	24.61	24.81	1619691
2015-05-29	24.75	24.81	24.50	24.63	3314955
2015-06-01	24.74	25.03	24.51	24.70	3856152
2015-06-02	24.57	24.70	24.35	24.36	3325517
2015-06-03	24.36	24.63	24.22	24.32	5551395
2015-06-04	24.13	24.33	23.84	24.04	4323291
2015-06-05	24.06	24.10	23.80	24.00	4105027
2015-06-08	23.90	23.96	23.41	23.43	4940910
2015-06-09	23.40	23.51	23.19	23.44	5355480
2015-06-10	23.58	23.85	23.55	23.78	3920113
2015-06-11	23.85	23.94	23.68	23.80	3497018
2015-06-12	23.64	23.79	23.53	23.75	3375173
2015-06-15	23.52	23.56	23.31	23.45	4415186
2015-06-16	23.39	23.69	23.28	23.66	2445929
2015-06-17	23.76	24.13	23.76	24.10	4355229
2015-06-18	24.18	24.59	24.17	24.46	4133962
2015-06-19	24.40	24.49	24.01	24.07	5513107
2015-06-22	23.87	23.99	23.66	23.82	4544980
2015-06-23	23.96	24.29	23.91	24.25	5198371
2015-06-24	24.18	24.39	24.00	24.24	6578300
2015-06-25	24.26	24.29	24.12	24.16	3393665
2015-06-26	24.25	24.25	23.63	23.75	7553104
2015-06-29	23.55	23.69	23.22	23.26	4464681
2015-06-30	23.48	23.65	23.09	23.25	4220869
2015-07-01	23.43	24.21	23.14	23.21	3555500
2015-07-02	23.23	23.29	22.83	23.03	3665236
2015-07-06	22.82	22.95	22.57	22.68	3209597
2015-07-07	22.66	22.84	22.26	22.79	3687546
2015-07-08	22.94	23.16	22.68	22.82	6087384
2015-07-09	22.92	23.19	22.78	22.99	5491347
2015-07-10	23.28	23.45	23.07	23.32	3364995
2015-07-13	23.35	23.55	23.33	23.42	2105103
2015-07-14	23.39	23.48	23.30	23.44	2219863
2015-07-15	23.99	23.99	23.27	23.31	2485405
2015-07-16	23.52	23.54	23.28	23.41	2337257
2015-07-17	23.43	23.49	23.17	23.47	3552393
2015-07-20	23.35	23.45	23.14	23.32	2866116
2015-07-21	23.66	23.66	23.02	23.04	3426741
2015-07-22	22.92	23.21	22.89	22.96	2429802
2015-07-23	23.03	23.42	23.02	23.22	2764532
2015-07-24	23.28	23.31	22.93	23.05	1701568
2015-07-27	22.86	23.02	22.67	22.72	1952829
2015-07-28	22.80	22.99	22.47	22.77	2854303
2015-07-29	22.82	22.91	22.61	22.84	2902359
2015-07-30	22.78	22.84	22.59	22.79	2810374
2015-07-31	22.89	22.93	22.71	22.74	3119166
2015-08-03	22.79	22.84	22.31	22.48	3187105
2015-08-04	22.38	22.58	22.25	22.42	3784008
2015-08-05	22.71	23.05	22.51	22.90	2645190
2015-08-06	22.86	22.89	22.34	22.35	2980264
2015-08-07	22.32	22.71	22.31	22.71	3760376
2015-08-10	22.87	23.25	22.79	22.91	3579395
2015-08-11	22.70	22.87	21.25	21.34	14904316
2015-08-12	20.38	21.77	20.33	21.64	10094759
2015-08-13	21.48	21.62	21.21	21.24	4044920
2015-08-14	21.22	21.68	21.06	21.60	4568654
2015-08-17	21.31	21.89	21.21	21.86	3890621
2015-08-18	21.77	21.92	21.54	21.65	3334232
2015-08-19	21.56	22.00	21.56	21.86	6456582
2015-08-20	21.54	21.65	21.33	21.35	5895448
2015-08-21	21.32	21.60	20.95	20.97	9204854
2015-08-24	19.80	20.56	19.35	20.01	8809433
2015-08-25	20.48	20.79	19.87	19.89	10216084
2015-08-26	20.35	20.67	20.05	20.63	7383612
2015-08-27	20.88	21.00	20.58	20.92	5447238
2015-08-28	20.77	20.98	20.68	20.84	3584245
2015-08-31	20.77	20.77	20.43	20.49	4688452
2015-09-01	19.99	20.28	19.87	19.93	5293798
2015-09-02	20.17	20.20	19.63	19.94	5509990
2015-09-03	20.00	20.25	19.89	19.95	7104765
2015-09-04	19.64	19.82	19.59	19.65	5110966
2015-09-08	19.99	20.17	19.86	20.09	4045510
2015-09-09	20.22	20.25	19.57	19.64	5777823
2015-09-10	19.70	20.08	19.61	20.01	6923659
2015-09-11	19.86	20.00	19.80	19.99	3425171
2015-09-14	20.00	20.00	19.74	19.81	2730707
2015-09-15	19.92	20.04	19.82	19.91	4645271
2015-09-16	19.93	20.10	19.88	19.95	3389396
2015-09-17	19.93	20.35	19.84	20.08	4633642
2015-09-18	19.87	20.46	19.76	20.17	8683839
2015-09-21	20.23	20.37	20.12	20.26	5842009
2015-09-22	20.01	20.33	19.68	19.85	6616482
2015-09-23	19.79	19.99	19.69	19.95	3057411
2015-09-24	19.81	19.97	19.67	19.85	3617997
2015-09-25	19.96	20.08	19.79	19.94	3673001
2015-09-28	19.82	20.07	19.82	20.00	7426604
2015-09-29	19.95	20.03	19.24	19.35	7219294
2015-09-30	19.52	19.65	19.29	19.47	6672259
2015-10-01	19.54	19.56	19.15	19.33	7894193
2015-10-02	19.14	19.68	19.07	19.65	5404713
2015-10-05	19.81	20.45	19.70	20.43	6525181
2015-10-06	20.36	21.05	20.12	21.00	10171292
2015-10-07	21.14	21.33	20.72	20.85	5655790
2015-10-08	20.88	21.14	20.82	21.04	5062996
2015-10-09	21.03	21.13	20.81	21.00	3092587
2015-10-12	21.00	21.06	20.78	20.88	3242842
2015-10-13	20.87	20.99	20.59	20.63	3198476
2015-10-14	20.63	20.87	20.57	20.60	4427615
2015-10-15	20.70	21.00	20.50	20.64	5773797
2015-10-16	20.69	20.72	20.36	20.71	6032282
2015-10-19	20.70	20.82	20.58	20.76	5424199
2015-10-20	20.70	20.88	20.66	20.71	4345255
2015-10-21	20.80	20.86	20.41	20.43	3066703
2015-10-22	20.53	20.92	20.53	20.64	5859623
2015-10-23	20.88	20.92	20.37	20.64	4185054
2015-10-26	20.70	20.77	20.51	20.56	3340938
2015-10-27	20.46	20.57	20.37	20.44	2720593
2015-10-28	20.51	20.66	20.42	20.60	5109234
2015-10-29	20.54	20.65	20.42	20.49	3912293
2015-10-30	20.57	20.70	20.50	20.60	5057634
2015-11-02	20.65	20.80	20.61	20.70	5479785
2015-11-03	20.69	20.86	20.63	20.85	5597323
2015-11-04	20.94	20.97	20.74	20.90	5520001
2015-11-05	21.00	21.36	20.83	20.88	5959326
2015-11-06	20.76	20.80	19.88	20.57	10231027
2015-11-09	20.44	20.50	19.96	20.12	5421658
2015-11-10	20.40	20.41	19.90	19.97	5449596
2015-11-11	20.07	20.09	19.76	19.93	3400782
2015-11-12	19.84	20.00	19.77	19.84	4891049
2015-11-13	20.57	20.57	19.57	19.71	5025149
2015-11-16	19.72	19.99	19.60	19.96	4880569
2015-11-17	19.91	20.02	19.39	19.98	12357873
2015-11-18	19.86	20.10	19.84	20.02	4872923
2015-11-19	19.82	20.27	19.82	20.00	4240616
2015-11-20	20.12	20.12	19.90	19.94	4672330
2015-11-23	20.00	20.08	19.86	19.89	3671570
2015-11-24	19.81	20.01	19.58	19.81	5778561
2015-11-25	19.80	20.01	19.74	19.86	3690371
2015-11-27	19.80	19.88	19.50	19.50	3682782
2015-11-30	19.54	19.74	19.54	19.58	5731135
2015-12-01	19.56	19.76	19.56	19.74	9558556
2015-12-02	19.57	19.95	19.57	19.66	6666746
2015-12-03	19.42	19.91	19.41	19.71	9997003
2015-12-04	19.42	20.14	19.42	20.04	8758522
2015-12-07	20.06	20.17	19.96	20.14	5970773
2015-12-08	19.93	20.24	19.90	20.20	6017043
2015-12-09	20.00	20.22	19.98	20.01	7623298
2015-12-10	19.98	20.12	19.91	19.94	5825574
2015-12-11	19.71	19.81	19.52	19.65	6956564
2015-12-14	19.65	19.78	19.45	19.54	7957600
2015-12-15	20.25	20.37	19.96	20.18	13757993
2015-12-16	20.34	20.54	20.17	20.47	6730970
2015-12-17	20.53	20.58	20.15	20.16	7107796
2015-12-18	20.07	20.36	20.05	20.21	9658440
2015-12-21	20.20	20.42	20.20	20.41	6543552
2015-12-22	20.49	20.59	20.35	20.53	6079575
2015-12-23	20.57	20.88	20.50	20.86	5229673
2015-12-24	20.93	20.98	20.83	20.86	2808889
2015-12-28	20.86	21.14	20.80	21.13	5814625
2015-12-29	21.23	21.45	21.12	21.37	5163337
2015-12-30	21.22	21.48	21.21	21.29	3136412
2015-12-31	21.18	21.23	21.00	21.00	4204316
2016-01-04	20.55	20.85	20.36	20.84	5265245
2016-01-05	20.84	20.99	20.62	20.88	7229893
2016-01-06	20.65	20.88	20.53	20.85	6014819
2016-01-07	20.48	20.91	20.34	20.50	8246937
2016-01-08	20.52	20.67	20.37	20.49	7120915
2016-01-11	20.54	20.62	20.17	20.36	8073515
2016-01-12	20.51	20.77	20.34	20.65	5953096
2016-01-13	20.76	20.92	20.18	20.25	7016087
2016-01-14	20.30	20.55	20.19	20.48	7983703
2016-01-15	21.04	21.04	19.63	19.73	14563895
2016-01-19	20.10	20.14	18.85	19.03	14227400
2016-01-20	18.60	18.91	18.31	18.82	11773530
2016-01-21	18.93	19.12	18.79	18.98	5699325
2016-01-22	19.26	19.47	19.16	19.47	5319953
2016-01-25	19.44	19.44	18.81	18.82	6465594
2016-01-26	18.90	19.26	18.90	19.23	4752377
2016-01-27	19.22	19.55	19.09	19.22	5626157
2016-01-28	19.44	19.66	19.24	19.50	6069590
2016-01-29	19.68	19.87	19.56	19.84	15071265
2016-02-01	19.68	19.84	19.46	19.75	9774192
2016-02-02	19.60	19.61	19.21	19.27	4218829
2016-02-03	19.44	19.49	18.96	19.28	6545529
2016-02-04	19.19	19.31	18.93	19.18	9830959
2016-02-05	20.74	21.07	19.65	19.76	23911749
2016-02-08	19.44	19.57	18.90	19.24	9719873
2016-02-09	19.06	19.19	18.56	18.72	8129546
2016-02-10	18.95	19.20	18.76	18.90	6859315
2016-02-11	18.61	18.90	18.48	18.77	8295139
2016-02-12	18.81	19.25	18.57	19.15	6552450
2016-02-16	19.40	19.65	19.12	19.55	11493625
2016-02-17	19.71	20.05	19.64	19.97	7147660
2016-02-18	19.85	19.97	19.74	19.81	4697061
2016-02-19	19.80	19.98	19.58	19.93	4577907
2016-02-22	20.10	20.35	20.04	20.13	5504206
2016-02-23	20.01	20.09	19.52	19.56	5712563
2016-02-24	19.41	19.50	19.03	19.29	7440142
2016-02-25	19.38	19.69	19.19	19.67	5894420
2016-02-26	19.84	19.90	19.32	19.44	5784781
2016-02-29	19.38	19.48	19.18	19.31	6734564
2016-03-01	19.31	19.31	19.31	20.28	11194411
2016-03-02	20.34	20.58	20.09	20.41	11374313
2016-03-03	20.47	20.59	19.85	20.52	9730555
2016-03-04	16.73	16.91	16.14	16.62	16278454
2016-03-07	16.81	17.18	16.54	17.09	11849802
2016-03-08	17.04	17.12	16.87	17.09	11165750
2016-03-09	16.95	16.95	16.95	17.59	11232238
2016-03-10	17.59	17.59	17.59	17.70	8269233
2016-03-11	17.70	18.12	17.70	18.39	11741421
2016-03-14	18.30	18.64	18.27	18.54	15701256
2016-03-15	18.54	18.54	18.54	18.46	7045382
2016-03-16	18.34	18.66	18.32	18.58	5334802
2016-03-17	18.66	18.83	18.57	18.73	8798055
2016-03-18	18.73	19.40	18.73	18.60	200
2016-03-21	19.11	19.14	18.67	18.85	9844554
2016-03-22	18.99	19.14	18.75	18.82	11014472
2016-03-23	18.81	18.94	18.46	18.64	7587384
2016-03-24	18.64	18.64	18.64	18.71	7797999
2016-03-28	18.74	18.75	18.27	18.47	10516150
2016-03-29	18.47	18.47	18.24	18.47	8465140
2016-03-30	18.51	18.53	18.23	18.38	5871727
2016-03-31	18.34	18.42	18.22	18.38	6392941
2016-04-01	18.22	18.46	18.09	18.41	8805100
2016-04-04	18.46	18.64	18.38	18.60	7388443
2016-04-05	18.60	18.60	18.60	18.37	8742878
2016-04-06	18.35	18.51	18.16	18.50	5318698
2016-04-07	18.37	18.49	18.05	18.18	5616545
2016-04-08	18.28	18.39	18.04	18.15	8609426
2016-04-11	18.27	18.39	17.96	17.97	7539984
2016-04-12	17.94	18.02	17.83	17.97	8293140
2016-04-13	18.04	18.17	17.99	18.16	5811518
2016-04-14	17.99	18.06	17.80	17.89	7038671
2016-04-15	17.92	18.17	17.85	18.04	6310283
2016-04-18	17.99	18.20	17.94	18.11	4320165
2016-04-19	18.20	18.31	18.03	18.13	6000005
2016-04-20	18.14	18.28	18.03	18.07	4415732
2016-04-21	18.23	18.28	18.04	18.10	5301060
2016-04-22	18.02	18.07	17.87	18.01	7281947
2016-04-25	17.98	18.11	17.90	18.10	6058286
2016-04-26	18.11	18.21	17.99	18.04	7387885
2016-04-27	18.04	18.16	17.96	18.11	5224628
2016-04-28	16.89	17.32	16.59	16.86	23284042
2016-04-29	16.68	16.80	16.56	16.65	18406939
2016-05-02	17.10	17.20	16.54	16.75	14748704
2016-05-03	16.59	16.72	16.51	16.63	8467955
2016-05-04	16.53	16.71	16.52	16.67	5568856
2016-05-05	16.69	16.75	16.51	16.60	7311282
2016-05-06	16.58	16.76	16.48	16.61	5154318
2016-05-09	16.65	16.80	16.58	16.64	5098576
2016-05-10	16.69	16.80	16.58	16.78	4703119
2016-05-11	16.71	16.92	16.62	16.71	4586467
2016-05-12	16.79	16.93	16.63	16.90	11890160
2016-05-13	16.29	17.21	16.25	16.79	15918791
2016-05-16	16.88	17.17	16.75	16.91	13116874
2016-05-17	16.85	17.15	16.79	16.94	9281048
2016-05-18	16.97	17.19	16.82	17.00	6908554
2016-05-19	16.88	17.07	16.77	16.89	5968053
2016-05-20	16.95	17.08	16.89	16.92	5567144
2016-05-23	16.91	17.14	16.83	16.92	6673494
2016-05-24	17.02	17.14	16.98	17.07	7010212
2016-05-25	17.10	17.28	17.08	17.25	10973361
2016-05-26	17.14	17.37	17.06	17.19	7726505
2016-05-27	17.22	17.26	17.03	17.15	9729076
2016-05-31	17.22	17.44	17.10	17.36	14158549
2016-06-01	17.32	17.40	17.21	17.31	6833912
2016-06-02	17.16	17.42	17.04	17.37	7582357
2016-06-03	17.22	17.26	16.98	17.26	6358426
2016-06-06	17.24	17.29	17.13	17.18	6036419
2016-06-07	17.23	17.41	17.21	17.27	5895778
2016-06-08	17.28	17.46	17.27	17.43	4954090
2016-06-09	17.31	17.46	17.30	17.39	4960223
2016-06-10	17.17	17.37	17.13	17.30	5234949
2016-06-13	17.54	18.58	17.35	18.21	34033365
2016-06-14	18.14	18.83	18.14	18.77	21376616
2016-06-15	18.75	19.10	18.70	18.99	17875549
2016-06-16	19.01	19.86	19.01	19.78	24561501
2016-06-17	19.86	20.62	19.79	19.97	39377188
2016-06-20	20.60	20.96	20.42	20.47	24091130
2016-06-21	20.50	21.08	20.49	20.92	12586391
2016-06-22	20.87	21.01	20.77	20.78	15851672
2016-06-23	20.87	21.28	20.87	21.24	10549652
2016-06-24	20.41	20.92	20.34	20.43	15979446
2016-06-27	20.23	20.31	19.87	19.95	16397673
2016-06-28	20.07	20.26	19.97	20.13	8893304
2016-06-29	20.29	20.46	20.20	20.35	12874819
2016-06-30	20.29	20.64	20.29	20.54	7784720
2016-07-01	20.45	20.65	20.34	20.46	7711229
2016-07-05	20.39	20.54	20.16	20.35	7191505
2016-07-06	20.22	20.44	20.04	20.38	6038922
2016-07-07	20.37	20.59	20.37	20.44	4971504
2016-07-08	20.61	20.88	20.44	20.70	7467267
2016-07-11	20.85	20.92	20.76	20.80	3970507
2016-07-12	20.80	21.03	20.76	21.02	5752171
2016-07-13	21.05	21.17	21.00	21.10	5216624
2016-07-14	21.22	21.30	20.93	20.94	5181829
2016-07-15	21.11	21.11	20.88	20.94	4635085
2016-07-18	21.07	21.20	20.77	20.80	6581463
2016-07-19	20.79	20.93	20.58	20.69	15263212
2016-07-20	20.76	20.80	20.46	20.70	18257118
2016-07-21	20.79	20.95	20.24	20.28	11298880
2016-07-22	20.37	20.51	20.06	20.49	9802256
2016-07-25	20.42	20.48	20.29	20.35	5047801
2016-07-26	20.37	20.48	20.25	20.37	7726207
2016-07-27	20.30	20.41	20.20	20.29	4163009
2016-07-28	20.27	20.54	20.22	20.45	7087691
2016-07-29	20.47	20.51	20.29	20.43	6418758
2016-08-01	20.49	20.71	20.45	20.55	10240805
2016-08-02	20.50	20.74	20.38	20.68	10778619
2016-08-03	20.65	20.91	20.47	20.90	9366932
2016-08-04	20.95	21.22	20.80	21.03	12307264
2016-08-05	22.05	22.58	21.80	21.89	28066521
2016-08-08	21.75	22.14	21.67	21.78	9762661
2016-08-09	21.67	21.87	21.60	21.66	8522467
2016-08-10	21.64	21.76	21.50	21.73	5184299
2016-08-11	21.70	22.27	21.67	22.11	9891684
2016-08-12	22.00	22.57	21.98	22.54	11946804
2016-08-15	22.76	22.97	22.65	22.88	12762214
2016-08-16	22.75	23.06	22.64	22.98	9882511
2016-08-17	23.06	23.13	22.82	22.92	10893933
2016-08-18	22.86	23.17	22.69	23.11	8750376
2016-08-19	23.42	23.86	23.11	23.72	12978810
2016-08-22	23.59	23.87	23.59	23.74	10343164
2016-08-23	23.69	23.99	23.62	23.87	13292118
2016-08-24	23.83	23.87	23.56	23.76	8966713
2016-08-25	23.79	23.85	23.68	23.73	4449374
2016-08-26	23.80	23.95	23.62	23.72	6717706
2016-08-29	24.00	24.22	23.91	24.13	8469239
2016-08-30	24.08	24.15	23.85	23.98	5266793
2016-08-31	23.90	24.17	23.77	24.13	9406321
2016-09-01	24.14	24.17	23.89	24.15	6159544
2016-09-02	24.16	24.42	24.15	24.28	4337926
2016-09-06	24.30	24.90	24.28	24.81	11780510
2016-09-07	24.71	24.92	24.71	24.92	8123063
2016-09-08	24.83	25.19	24.75	24.95	9480770
2016-09-09	24.75	24.86	24.37	24.49	7107356
2016-09-12	24.27	24.85	24.12	24.85	9883437
2016-09-13	25.10	25.10	24.54	24.69	8780376
2016-09-14	24.77	25.36	24.48	24.58	5866439
2016-09-15	24.74	25.03	24.61	24.87	12576888
2016-09-16	24.88	25.35	24.88	25.21	15882081
2016-09-19	25.21	25.37	24.83	24.84	9480785
2016-09-20	24.97	25.08	24.52	24.71	12873023
2016-09-21	24.89	25.11	24.75	25.08	7489901
2016-09-22	25.27	25.34	24.96	25.08	4599771
2016-09-23	25.14	25.25	24.91	25.04	6764317
2016-09-26	24.95	25.05	24.77	24.96	5737875
2016-09-27	24.88	25.17	24.81	25.16	6917511
2016-09-28	25.21	25.31	25.06	25.27	6164761
2016-09-29	25.32	25.32	24.86	25.01	10029683
2016-09-30	25.09	25.20	24.98	25.10	10888079
2016-10-03	25.08	25.18	25.04	25.11	5223976
2016-10-04	25.08	25.28	24.96	25.25	7202006
2016-10-05	25.72	25.72	25.24	25.39	7580736
2016-10-06	25.30	25.39	25.20	25.30	5872384
2016-10-07	25.35	25.37	25.14	25.21	4135483
2016-10-10	25.24	25.37	25.17	25.25	6630776
2016-10-11	25.26	25.26	24.83	25.06	8884536
2016-10-12	24.74	25.12	24.67	24.94	7724941
2016-10-13	24.88	24.88	24.03	24.28	11881760
2016-10-14	24.41	24.57	24.02	24.09	7901317
2016-10-17	24.11	24.39	24.10	24.19	5654641
2016-10-18	24.43	24.55	24.06	24.22	8454910
2016-10-19	24.23	24.26	24.01	24.23	5389952
2016-10-20	24.15	24.36	24.07	24.20	4183271
2016-10-21	24.22	24.24	24.02	24.08	5837257
2016-10-24	24.18	24.95	24.18	24.90	8597452
2016-10-25	24.79	25.03	24.79	24.99	8325569
2016-10-26	24.85	25.17	24.82	25.03	8319604
2016-10-27	25.14	25.19	24.90	24.93	7365345
2016-10-28	24.63	25.02	24.63	24.88	6069225
2016-10-31	25.03	25.18	24.97	25.03	6056789
2016-11-01	25.13	25.33	24.94	25.22	8693134
2016-11-02	25.23	25.38	25.12	25.23	12137864
2016-11-03	25.25	25.47	25.12	25.45	12643519
2016-11-04	23.26	25.07	22.76	23.49	24774918
2016-11-07	24.13	24.48	23.89	24.40	11673980
2016-11-08	24.40	24.71	24.19	24.71	8529410
2016-11-09	23.27	25.14	23.25	24.84	9624597
2016-11-10	24.92	25.36	24.90	25.05	11951803
2016-11-11	24.89	25.11	24.84	25.00	12335047
2016-11-14	25.05	25.07	24.61	24.63	10882819
2016-11-15	24.72	24.72	24.22	24.22	9144726
2016-11-16	24.22	24.26	23.68	23.90	12912457
2016-11-17	23.89	23.94	23.60	23.83	9184123
2016-11-18	23.93	23.98	23.56	23.75	6648611
2016-11-21	23.85	24.99	23.20	24.52	25801011
2016-11-22	24.50	25.16	24.44	25.11	13273251
2016-11-23	25.06	25.55	24.72	24.85	10960343
2016-11-25	24.80	24.98	24.54	24.82	3645594
2016-11-28	24.78	24.83	24.23	24.40	8095539
2016-11-29	24.43	24.64	24.24	24.32	7357933
2016-11-30	24.36	24.71	24.25	24.39	9629182
2016-12-01	24.36	24.39	23.50	23.76	10151062
2016-12-02	23.70	23.89	23.34	23.51	9204996
2016-12-05	23.71	24.36	23.59	24.35	9095097
2016-12-06	24.27	24.36	23.96	24.20	11043220
2016-12-07	24.13	24.61	23.87	24.44	9827304
2016-12-08	24.47	24.72	24.29	24.56	6483101
2016-12-09	24.59	24.87	24.48	24.82	9532839
2016-12-12	24.82	24.93	24.68	24.70	6064645
2016-12-13	24.82	25.11	24.76	24.91	4856874
2016-12-14	24.95	25.05	24.75	24.84	7303326
2016-12-15	24.64	24.94	24.45	24.80	7206708
2016-12-16	24.87	24.89	23.95	24.08	10620903
2016-12-19	24.07	24.25	23.95	24.22	4632586
2016-12-20	24.21	24.46	24.10	24.15	4320853
2016-12-21	24.18	24.36	24.05	24.25	2456937
2016-12-22	24.24	24.26	24.01	24.11	3664258
2016-12-23	24.10	24.24	24.00	24.14	3387440
2016-12-27	24.20	24.51	24.09	24.36	4184123
2016-12-28	24.47	24.47	24.09	24.15	2739746
2016-12-29	24.09	24.33	24.06	24.23	3071275
2016-12-30	24.23	24.37	23.82	23.89	3747121
2017-01-03	23.94	24.06	23.77	24.01	6176076
2017-01-04	24.08	24.40	23.94	24.22	5506707
2017-01-05	24.20	24.72	24.14	24.65	7982791
2017-01-06	24.65	25.06	24.55	25.01	6615400
2017-01-09	25.07	25.10	24.96	24.99	4309056
2017-01-10	25.04	25.25	24.93	25.13	3859933
2017-01-11	25.10	25.50	25.05	25.47	3968070
2017-01-12	25.38	25.73	25.20	25.70	4597993
2017-01-13	25.71	26.18	25.64	26.14	5102714
2017-01-17	26.07	26.23	25.79	26.20	6600653
2017-01-18	26.25	26.69	26.21	26.41	9641811
2017-01-19	26.45	26.68	26.38	26.56	7631845
2017-01-20	26.70	26.83	26.57	26.65	5620118
2017-01-23	26.65	26.83	26.56	26.76	5430363
2017-01-24	26.75	27.46	26.75	27.35	6056952
2017-01-25	27.43	27.63	27.19	27.26	16575391
2017-01-26	27.31	27.43	27.05	27.21	8121556
2017-01-27	27.29	27.41	27.13	27.35	6373144
2017-01-30	27.34	27.40	27.05	27.27	5014878
2017-01-31	27.12	27.56	27.00	27.55	9917927
2017-02-01	27.65	27.70	26.96	27.25	12311307
2017-02-02	26.62	27.84	26.44	27.76	15998170
2017-02-03	27.87	28.52	27.67	28.41	6991006
2017-02-06	28.37	28.46	28.12	28.26	7386244
2017-02-07	28.34	28.60	28.16	28.44	5406782
2017-02-08	28.40	28.71	28.28	28.61	5696325
2017-02-09	28.62	29.14	28.52	28.99	6465410
2017-02-10	29.08	29.26	28.94	29.02	4720263
2017-02-13	29.10	29.35	29.01	29.06	3748501
2017-02-14	29.02	29.11	28.54	28.68	11324198
2017-02-15	28.55	28.63	28.20	28.52	8520452
2017-02-16	28.29	28.63	27.97	28.47	9734590
2017-02-17	28.46	28.83	28.33	28.80	5580407
2017-02-21	28.77	29.19	28.70	28.81	7516272
2017-02-22	28.80	28.92	28.56	28.60	7240753
2017-02-23	28.64	28.76	28.50	28.58	4043872
2017-02-24	28.64	28.84	28.40	28.84	3740755
2017-02-27	28.80	28.84	28.49	28.68	2732665
2017-02-28	28.62	28.72	28.42	28.57	3889824
2017-03-01	28.75	29.19	28.67	29.09	4361137
2017-03-02	28.96	29.47	28.71	29.20	9702742
2017-03-03	29.11	29.30	28.90	29.22	6371223
2017-03-06	28.33	29.18	28.22	29.12	5779870
2017-03-07	29.13	29.38	29.00	29.29	4059747
2017-03-08	29.25	29.70	29.22	29.63	5740655
2017-03-09	29.60	29.75	29.39	29.60	8591001
2017-03-10	29.84	30.06	29.58	30.03	8442754
2017-03-13	30.11	31.10	30.04	30.75	9691116
2017-03-14	30.70	30.79	30.28	30.65	4172250
2017-03-15	30.79	30.81	30.43	30.72	5717493
2017-03-16	30.76	30.93	30.58	30.73	4501960
2017-03-17	30.81	30.98	30.63	30.70	7362748
2017-03-20	30.72	31.02	30.64	30.78	4179714
2017-03-21	30.91	30.95	29.95	30.00	6221143
2017-03-22	30.18	30.77	30.15	30.66	4899219
2017-03-23	30.63	30.90	30.63	30.70	3431461
2017-03-24	30.74	30.95	30.38	30.47	4623135
2017-03-27	30.19	30.56	29.77	30.47	7228895
2017-03-28	30.51	30.71	30.22	30.36	8159171
2017-03-29	30.26	30.96	30.25	30.83	6798219
2017-03-30	30.82	30.96	30.53	30.65	6491061
2017-03-31	30.44	30.95	30.38	30.68	7294717
2017-04-03	30.69	30.86	30.03	30.24	5509831
2017-04-04	30.29	30.48	30.13	30.38	5559256
2017-04-05	30.47	30.63	30.15	30.28	4913035
2017-04-06	30.28	30.56	30.16	30.56	5197385
2017-04-07	30.51	30.81	30.29	30.81	5680116
2017-04-10	30.71	30.95	30.52	30.66	4687467
2017-04-11	30.61	30.74	30.11	30.40	4322454
2017-04-12	30.07	30.40	29.99	30.05	4874288
2017-04-13	30.06	30.50	29.90	30.04	5023938
2017-04-17	30.06	30.37	30.06	30.25	4553709
2017-04-18	30.23	30.57	30.12	30.40	3528155
2017-04-19	30.59	30.74	30.34	30.41	3566094
2017-04-20	30.62	30.62	30.35	30.50	3766148
2017-04-21	30.58	30.83	30.57	30.70	4896326
2017-04-24	31.08	31.20	30.89	30.97	4631873
2017-04-25	31.06	31.25	30.99	31.25	5075218
2017-04-26	31.31	31.44	31.03	31.25	4173090
2017-04-27	31.30	31.54	31.10	31.48	3181850
2017-04-28	31.55	31.67	31.28	31.63	5017090
2017-05-01	31.66	32.21	31.60	32.12	5220479
2017-05-02	32.12	32.18	31.81	31.91	5525660
2017-05-03	31.96	32.07	31.79	31.92	3572942
2017-05-04	32.20	32.55	31.99	32.22	6600490
2017-05-05	32.34	32.41	32.03	32.30	4320769
2017-05-08	32.33	32.45	32.04	32.45	5363371
2017-05-09	32.51	32.54	32.23	32.37	4616445
2017-05-10	32.45	33.22	32.39	33.14	8958980
2017-05-11	31.00	32.10	30.91	31.46	21625102
2017-05-12	31.49	31.50	30.93	31.01	8377225
2017-05-15	32.43	32.65	31.83	32.00	15341374
2017-05-16	32.17	32.21	31.21	31.32	7881578
2017-05-17	31.03	31.16	29.90	30.12	13582908
2017-05-18	29.96	30.06	29.25	29.74	10483104
2017-05-19	29.61	29.74	28.89	29.02	14225247
2017-05-22	29.16	29.64	29.01	29.58	8235789
2017-05-23	29.69	29.84	29.22	29.79	6329305
2017-05-24	29.93	30.07	29.73	29.87	7556122
2017-05-25	29.90	30.24	29.84	29.95	6848133
2017-05-26	29.90	29.95	29.50	29.61	7196796
2017-05-30	30.28	30.85	29.94	30.06	19180395
2017-05-31	30.18	30.39	29.61	30.31	17108550
2017-06-01	30.36	30.49	29.83	30.34	7092671
2017-06-02	30.25	30.30	29.80	30.08	6413131
2017-06-05	29.87	30.34	29.87	30.07	6593385
2017-06-06	29.91	30.44	29.91	30.27	5582637
2017-06-07	30.28	30.37	30.04	30.27	6807927
2017-06-08	30.00	30.34	28.99	30.11	14262312
2017-06-09	30.18	30.35	29.43	29.71	16404904
2017-06-12	29.45	29.70	28.92	29.53	6958396
2017-06-13	29.64	29.71	29.18	29.31	8622785
2017-06-14	29.52	29.64	28.82	29.09	8157811
2017-06-15	28.86	28.88	28.33	28.41	8680051
2017-06-16	28.33	28.63	28.19	28.45	11774619
2017-06-19	28.59	28.90	28.55	28.88	5491975
2017-06-20	28.89	28.97	28.56	28.56	4941312
2017-06-21	28.72	28.99	28.66	28.95	3866285
2017-06-22	28.95	29.05	28.66	28.81	4513257
2017-06-23	28.82	28.84	28.29	28.53	19215002
2017-06-26	28.53	28.92	28.47	28.86	4617148
2017-06-27	28.71	28.74	28.05	28.11	6960191
2017-06-28	28.30	28.91	28.07	28.89	6815375
2017-06-29	28.81	28.94	27.71	28.06	6104007
2017-06-30	28.25	28.43	28.01	28.25	4932468
2017-07-03	28.45	28.90	27.47	27.47	3634174
2017-07-05	27.46	27.85	27.31	27.79	4573893
2017-07-06	27.63	27.76	27.33	27.72	6323162
2017-07-07	27.76	28.59	27.75	28.41	5607746
2017-07-10	28.45	29.03	28.34	29.00	7507020
2017-07-11	29.02	29.09	28.79	29.01	6517445
2017-07-12	29.24	30.07	29.21	29.92	8388488
2017-07-13	30.06	30.51	29.93	30.36	8042774
2017-07-14	30.42	30.42	29.92	30.08	6885523
2017-07-17	30.11	30.55	29.99	30.52	6484357
2017-07-18	30.50	30.60	30.23	30.57	4351541
2017-07-19	30.56	31.07	30.42	31.02	6564232
2017-07-20	30.92	31.19	30.36	31.17	7894952
2017-07-21	31.01	31.53	30.92	31.18	8069350
2017-07-24	31.21	31.23	30.94	31.08	7141810
2017-07-25	31.10	31.57	31.00	31.52	5209442
2017-07-26	31.55	31.63	31.08	31.27	6429671
2017-07-27	30.92	31.48	30.55	30.94	5907506
2017-07-28	30.86	31.08	30.79	31.03	3742288
2017-07-31	31.07	31.10	30.65	30.99	5438775
2017-08-01	31.16	31.24	30.91	31.19	6356818
2017-08-02	31.25	31.25	30.64	30.91	10601139
2017-08-03	30.30	31.62	30.20	30.27	14451478
2017-08-04	30.39	30.48	29.13	29.17	10692839
2017-08-07	29.05	29.09	28.45	28.87	20837561
2017-08-08	28.82	28.88	28.38	28.49	8182872
2017-08-09	28.26	28.65	28.17	28.60	10840011
2017-08-10	28.36	28.49	27.76	27.84	8540202
2017-08-11	27.69	28.39	27.67	28.29	8432879
2017-08-14	28.60	28.67	28.37	28.57	7873963
2017-08-15	28.57	28.60	28.30	28.41	4213306
2017-08-16	28.39	28.49	28.23	28.30	4436090
2017-08-17	28.13	28.31	27.82	28.04	7562347
2017-08-18	27.95	28.56	27.94	28.45	7202238
2017-08-21	28.39	28.54	28.04	28.14	4275355
2017-08-22	28.01	28.87	28.01	28.76	4910593
2017-08-23	28.69	29.37	28.64	29.21	7929543
2017-08-24	29.24	29.42	29.05	29.38	5116343
2017-08-25	29.51	29.68	29.37	29.47	4326262
2017-08-28	29.59	30.01	29.26	29.92	5855167
2017-08-29	29.65	29.85	29.43	29.69	5745522
2017-08-30	29.70	29.91	29.65	29.89	4665805
2017-08-31	30.00	30.13	29.83	29.98	4337251
2017-09-01	30.14	30.15	29.70	29.86	4885016
2017-09-05	29.86	29.94	29.45	29.81	5566611
2017-09-06	29.95	29.96	29.54	29.60	6076228
2017-09-07	29.74	30.65	29.62	30.60	7395983
2017-09-08	31.50	32.50	31.35	31.63	11809655
2017-09-11	31.95	32.76	31.83	32.75	9475678
2017-09-12	32.91	33.87	32.67	33.73	9938643
2017-09-13	33.72	34.17	32.99	33.08	9084026
2017-09-14	32.87	33.31	32.37	32.95	7175504
2017-09-15	32.97	33.51	32.61	33.24	9577891
2017-09-18	33.27	33.84	33.22	33.77	5307341
2017-09-19	34.00	34.16	33.72	34.16	5665809
2017-09-20	34.18	34.20	33.39	33.72	5238876
2017-09-21	33.64	33.67	33.03	33.04	5434963
2017-09-22	32.90	33.18	32.50	33.02	4274372
2017-09-25	32.86	32.94	32.50	32.85	5199196
2017-09-26	32.96	33.21	32.45	32.74	5040475
2017-09-27	33.06	33.34	32.73	33.05	4498870
2017-09-28	32.89	33.10	32.40	33.07	3722133
2017-09-29	33.16	33.33	32.72	32.81	5216229
2017-10-02	33.00	33.08	32.74	32.78	5429175
2017-10-03	32.87	33.29	32.75	33.02	4148583
2017-10-04	32.92	33.30	32.64	33.25	4162807
2017-10-05	33.43	33.75	33.32	33.70	3968570
2017-10-06	33.56	33.92	33.41	33.92	3723227
2017-10-09	32.89	33.25	32.18	32.63	8165742
2017-10-10	31.26	31.99	31.21	31.59	7994035
2017-10-11	31.38	31.78	31.30	31.61	5287518
2017-10-12	31.58	32.20	31.58	31.90	3770596
2017-10-13	32.14	32.49	32.08	32.36	3356123
2017-10-16	32.42	32.48	32.02	32.06	2966384
2017-10-17	32.02	32.17	31.93	32.01	2169932
2017-10-18	32.04	32.20	31.93	32.15	2377131
2017-10-19	31.97	32.37	31.85	32.33	3897004
2017-10-20	32.56	32.78	32.40	32.66	2957229
2017-10-23	32.72	32.76	32.16	32.22	2893313
2017-10-24	32.21	32.37	31.93	32.36	2433496
2017-10-25	32.27	32.68	32.05	32.18	3249905
2017-10-26	32.29	32.45	31.85	31.86	4765644
2017-10-27	31.68	32.33	31.66	32.09	4024564
2017-10-30	32.07	32.44	31.89	32.41	4051688
2017-10-31	32.43	32.95	32.32	32.50	5542776
2017-11-01	32.20	32.72	31.77	32.16	10361680
2017-11-02	29.32	30.23	28.33	29.38	26676870
2017-11-03	29.01	29.95	28.87	29.88	10995542
2017-11-06	29.85	29.87	28.88	28.90	7584810
2017-11-07	28.99	29.07	28.54	28.68	10096444
2017-11-08	28.68	29.09	28.58	29.03	6744822
2017-11-09	28.85	28.95	28.48	28.59	5372222
2017-11-10	28.41	28.44	27.99	28.36	4592861
2017-11-13	28.12	28.28	27.83	27.97	4691248
2017-11-14	27.91	28.21	27.60	28.10	5308029
2017-11-15	27.98	28.18	27.47	27.71	5277385
2017-11-16	27.61	28.43	27.60	28.28	5033342
2017-11-17	28.17	28.31	27.89	28.04	3494891
2017-11-20	28.00	28.24	27.90	28.19	3271828
2017-11-21	28.26	28.27	27.67	28.11	5762198
2017-11-22	28.16	28.48	28.03	28.43	4634778
2017-11-24	28.44	28.67	28.42	28.56	2067327
2017-11-27	28.60	28.94	28.54	28.84	4602892
2017-11-28	28.87	29.10	28.42	28.97	6315863
2017-11-29	28.97	29.29	28.40	28.57	6691190
2017-11-30	28.67	29.09	28.51	28.97	8239839
2017-12-01	28.97	29.28	28.76	29.11	7578892
2017-12-04	29.11	29.11	27.56	27.75	11549722
2017-12-05	27.76	28.15	27.32	27.44	6044076
2017-12-06	27.51	27.67	27.18	27.36	4403453
2017-12-07	27.38	27.74	27.21	27.56	6012142
2017-12-08	27.78	28.08	27.66	27.98	3198631
2017-12-11	27.96	29.34	27.91	29.22	8098243
2017-12-12	29.20	29.26	28.77	28.92	5834805
2017-12-13	28.94	29.06	28.38	28.63	6166118
2017-12-14	28.72	29.14	28.60	28.75	5754469
2017-12-15	29.10	29.10	28.70	28.98	9642757
2017-12-18	29.15	29.20	28.35	28.65	5149005
2017-12-19	28.56	28.74	28.10	28.31	4968977
2017-12-20	28.42	28.49	27.89	28.16	5607674
2017-12-21	28.37	28.74	28.08	28.48	3898930
2017-12-22	28.48	28.61	28.06	28.32	2643920
2017-12-26	28.26	28.38	28.12	28.23	1788902
2017-12-27	27.93	28.47	27.90	28.45	2794470
2017-12-28	28.42	28.51	28.22	28.48	3103356
2017-12-29	28.46	28.64	28.02	28.06	2844493
2018-01-02	28.26	29.05	28.05	28.91	5539615
2018-01-03	28.81	29.17	28.70	28.91	4273651
2018-01-04	29.20	29.25	28.79	28.97	5283013
2018-01-05	29.20	29.57	28.93	29.51	5086312
2018-01-08	29.40	29.65	29.19	29.57	4742680
2018-01-09	29.52	29.73	28.96	29.01	4580908
2018-01-10	28.78	29.06	28.38	28.66	8636928
2018-01-11	28.50	29.08	28.50	28.77	3685127
2018-01-12	29.46	29.52	28.52	28.82	10488351
2018-01-16	28.93	28.95	27.84	27.87	7504743
2018-01-17	28.11	28.38	27.44	27.52	15786228
2018-01-18	26.49	27.48	25.65	27.25	12557451
2018-01-19	27.25	27.70	27.04	27.46	7871580
2018-01-22	26.76	27.15	26.37	26.54	11278625
2018-01-23	26.54	26.71	26.36	26.61	9058581
2018-01-24	26.74	27.34	26.66	26.80	7351182
2018-01-25	26.99	27.16	26.87	27.15	4800698
2018-01-26	27.22	27.71	27.10	27.71	5616304
2018-01-29	27.46	27.64	27.06	27.07	4746575
2018-01-30	27.06	27.15	26.58	26.62	5232208
2018-01-31	26.59	27.31	26.51	27.23	8203195
2018-02-01	26.35	28.09	25.85	27.36	13743375
2018-02-02	27.16	27.41	26.71	27.02	8481885
2018-02-05	26.89	28.01	26.77	26.79	12943682
2018-02-06	26.47	27.10	25.93	27.08	10022241
2018-02-07	27.08	27.41	26.55	26.58	5519943
2018-02-08	26.61	26.79	25.59	25.59	8028514
2018-02-09	25.97	26.22	24.94	25.91	10722976
2018-02-12	26.11	26.41	25.84	26.10	9016663
2018-02-13	26.10	26.64	25.79	26.58	5147909
2018-02-14	26.36	27.17	26.31	27.02	6464256
2018-02-15	27.17	27.75	27.04	27.70	5167554
2018-02-16	27.75	27.80	27.40	27.55	7371291
2018-02-20	27.43	27.99	26.90	27.02	4801534
2018-02-21	27.08	27.56	26.90	27.03	5603253
2018-02-22	27.08	27.46	26.95	26.98	3406181
2018-02-23	27.23	27.43	27.04	27.43	3416051
2018-02-26	27.40	27.52	27.00	27.23	4460656
2018-02-27	27.32	27.40	26.18	26.32	7159049
2018-02-28	26.47	26.92	26.27	26.29	6592833
2018-03-01	26.34	26.66	25.99	26.51	6137871
2018-03-02	26.25	26.98	26.15	26.91	4289642
2018-03-05	26.72	27.14	26.45	27.09	5602346
2018-03-06	27.19	27.24	26.90	26.96	3507781
2018-03-07	26.93	27.28	26.80	27.24	2663841
2018-03-08	27.31	27.68	27.16	27.63	3935415
2018-03-09	27.72	27.87	27.52	27.85	5312061
2018-03-12	27.86	28.05	27.48	27.76	3738573
2018-03-13	27.80	27.92	27.28	27.34	4961520
2018-03-14	27.52	27.67	27.24	27.37	4917572
2018-03-15	27.33	27.57	26.89	27.54	4110660
2018-03-16	27.66	27.90	27.36	27.37	7796621
2018-03-19	27.15	27.30	26.26	26.67	10781942
2018-03-20	26.74	26.85	26.26	26.52	5014055
2018-03-21	26.49	27.13	26.46	26.93	3544362
2018-03-22	26.63	26.90	26.50	26.60	5455879
2018-03-23	26.49	26.72	25.70	25.70	5321337
2018-03-26	26.05	26.26	25.70	26.21	5675579
2018-03-27	26.36	26.58	25.36	25.51	4785386
2018-03-28	25.56	25.96	25.22	25.64	6074133
2018-03-29	25.79	26.09	25.43	25.85	5819136
2018-04-02	25.81	25.81	24.93	25.20	6352654
2018-04-03	25.44	25.76	25.14	25.68	4699487
2018-04-04	25.36	26.16	25.08	26.10	4439543
2018-04-05	26.28	26.51	26.02	26.15	4954327
2018-04-06	26.06	26.80	25.62	26.00	5567510
2018-04-09	26.04	26.39	25.95	25.98	3052436
2018-04-10	26.37	26.51	26.11	26.45	4774663
2018-04-11	26.30	27.01	26.22	26.83	3840556
2018-04-12	26.94	27.73	26.90	27.60	6466323
2018-04-13	27.70	27.77	27.34	27.52	4465252
2018-04-16	27.67	28.05	27.50	27.75	3612769
2018-04-17	27.94	28.13	27.77	27.92	3005226
2018-04-18	27.95	28.08	27.86	27.91	3767992
2018-04-19	27.86	27.94	27.52	27.85	3273355
2018-04-20	27.79	27.85	27.44	27.71	4192129
2018-04-23	27.77	27.87	27.61	27.76	4658430
2018-04-24	27.95	28.20	27.46	27.69	6123070
2018-04-25	27.74	28.49	27.38	28.48	7048444
2018-04-26	28.60	29.18	28.58	28.64	13839587
2018-04-27	28.30	28.57	27.60	27.80	7498634
2018-04-30	27.93	27.97	27.52	27.79	3641011
2018-05-01	27.74	27.78	27.24	27.67	3534612
2018-05-02	27.60	28.27	27.48	27.92	4540011
2018-05-03	27.78	27.85	27.18	27.73	3687540
2018-05-04	27.53	27.94	27.07	27.84	4493792
2018-05-07	28.00	28.56	27.90	28.44	4983501
2018-05-08	28.32	28.73	28.32	28.60	3780364
2018-05-09	28.67	28.87	28.37	28.75	4720369
2018-05-10	28.87	29.20	28.63	29.18	7858081
2018-05-11	20.02	20.10	18.85	19.52	112357800
2018-05-14	21.16	21.89	21.01	21.40	54751428
2018-05-15	22.00	22.40	21.20	22.33	36337248
2018-05-16	21.91	22.68	21.88	22.35	15467098
2018-05-17	22.30	22.79	22.16	22.32	12088241
2018-05-18	22.36	22.49	22.17	22.19	8912877
2018-05-21	22.26	22.32	21.43	21.59	10905493
2018-05-22	21.71	21.83	21.31	21.37	11104928
2018-05-23	21.19	21.51	21.12	21.32	8689765
2018-05-24	21.31	21.49	20.96	20.99	8549022
2018-05-25	20.98	21.14	20.80	21.06	5498891
2018-05-29	20.84	21.11	20.67	21.02	8113887
2018-05-30	21.02	21.24	20.81	21.05	7122235
2018-05-31	21.04	21.20	20.75	20.78	7596282
2018-06-01	20.79	21.15	20.69	21.02	5381101
2018-06-04	20.95	21.28	20.76	21.15	9900630
2018-06-05	21.20	21.46	21.08	21.34	6756361
2018-06-06	21.32	21.57	21.29	21.54	6547394
2018-06-07	21.50	21.55	21.07	21.30	7608390
2018-06-08	21.27	21.45	21.20	21.32	6542007
2018-06-11	21.27	21.49	21.18	21.20	11990753
2018-06-12	21.28	21.53	21.26	21.43	7084391
2018-06-13	21.49	21.51	21.25	21.28	4276639
2018-06-14	21.37	21.61	21.30	21.36	4806180
2018-06-15	21.36	21.37	21.03	21.26	10315076
2018-06-18	21.10	21.26	21.02	21.16	4997551
2018-06-19	21.03	21.11	20.83	20.99	6483463
2018-06-20	21.01	21.15	20.85	21.01	9961769
2018-06-21	20.97	21.05	20.74	20.80	3266131
2018-06-22	20.82	20.85	20.64	20.72	14688689
2018-06-25	20.56	20.64	20.25	20.47	6245195
2018-06-26	20.37	20.58	20.25	20.34	10042671
2018-06-27	20.43	20.46	19.95	20.13	8856230
2018-06-28	20.07	20.35	20.00	20.29	14893144
2018-06-29	20.33	20.79	20.25	20.65	12299065
2018-07-02	20.50	20.91	20.39	20.89	11955989
2018-07-03	21.00	21.00	20.77	20.81	3735027
2018-07-05	20.92	21.21	20.85	21.15	5298669
2018-07-06	21.15	21.36	21.11	21.28	4551704
2018-07-09	21.32	21.58	21.28	21.57	4250161
2018-07-10	21.55	21.59	21.29	21.41	3783469
2018-07-11	21.33	21.41	21.18	21.28	4346394
2018-07-12	21.45	21.86	21.31	21.62	9383581
2018-07-13	21.93	21.93	21.45	21.67	4562518
2018-07-16	21.68	21.73	21.50	21.55	5341043
2018-07-17	21.42	21.71	21.35	21.57	3768115
2018-07-18	21.61	21.73	21.42	21.56	7036737
2018-07-19	21.46	21.52	21.23	21.29	5254262
2018-07-20	21.27	21.36	21.16	21.20	4343492
2018-07-23	21.20	21.22	20.89	20.91	5003395
2018-07-24	21.06	21.11	20.54	20.55	9290442
2018-07-25	20.53	20.83	20.52	20.69	11322795
2018-07-26	20.69	20.93	20.57	20.60	9839068
2018-07-27	20.61	20.91	20.60	20.73	11840310
2018-07-30	20.66	20.72	20.29	20.31	7776561
2018-07-31	20.34	20.41	20.09	20.22	10165734
2018-08-01	20.58	20.62	20.15	20.43	13171251
2018-08-02	20.35	20.98	20.23	20.88	12554799
2018-08-03	18.17	19.25	17.81	19.25	48600328
2018-08-06	19.18	19.62	19.09	19.58	14045117
2018-08-07	19.69	19.76	19.39	19.44	11544332
2018-08-08	19.66	19.66	19.24	19.44	7765368
2018-08-09	19.46	19.61	19.17	19.23	8944793
2018-08-10	19.17	19.27	18.96	19.18	5568499
2018-08-13	19.25	19.25	18.79	18.81	7364914
2018-08-14	18.88	18.97	18.49	18.66	6550979
2018-08-15	18.55	18.66	18.34	18.55	6846943
2018-08-16	20.13	20.44	19.36	19.41	32399847
2018-08-17	19.26	19.62	19.15	19.46	7844663
2018-08-20	19.49	19.50	19.24	19.37	7192127
2018-08-21	19.75	19.75	19.45	19.55	9500296
2018-08-22	19.48	19.74	19.43	19.70	6065668
2018-08-23	19.70	19.78	19.57	19.62	4171676
2018-08-24	19.71	19.76	19.60	19.76	5706084
2018-08-27	19.86	20.15	19.76	20.06	7546084
2018-08-28	20.08	20.31	20.06	20.26	4882247
2018-08-29	20.18	20.59	20.18	20.57	8708567
2018-08-30	20.56	20.59	19.94	20.20	7314653
2018-08-31	20.11	20.34	20.04	20.16	5424018
2018-09-04	20.14	20.20	19.87	20.04	9084530
2018-09-05	20.03	20.05	19.85	19.88	5840205
2018-09-06	19.80	19.96	19.73	19.81	5003131
2018-09-07	19.72	19.89	19.65	19.83	3710577
2018-09-10	19.93	20.03	19.72	19.89	4490038
2018-09-11	19.83	20.11	19.64	20.01	5797605
2018-09-12	19.93	20.15	19.83	20.10	4741061
2018-09-13	20.15	20.31	19.99	20.04	4073965
2018-09-14	20.06	20.13	19.86	20.03	3578148
2018-09-17	20.06	20.13	19.73	19.80	3609937
2018-09-18	19.92	20.74	19.84	20.65	9765739
2018-09-19	20.65	20.76	20.48	20.67	4898468
2018-09-20	20.75	20.79	20.56	20.70	3281738
2018-09-21	20.86	21.04	20.74	20.90	11097680
2018-09-24	22.00	22.15	21.37	21.69	22552789
2018-09-25	21.83	21.90	21.15	21.20	16149393
2018-09-26	21.26	21.39	20.92	21.03	5956099
2018-09-27	21.06	21.47	20.97	21.26	6073392
2018-09-28	21.23	21.34	21.10	21.28	5210598
2018-10-01	21.40	21.48	20.75	20.79	5154531
2018-10-02	20.74	20.88	20.47	20.56	5304199
2018-10-03	20.57	20.83	20.46	20.69	5850959
2018-10-04	20.64	20.71	20.30	20.42	7405870
2018-10-05	20.39	20.44	19.86	20.04	7390249
2018-10-08	20.04	20.39	19.86	20.34	6954611
2018-10-09	20.36	20.44	19.82	19.91	6108472
2018-10-10	19.98	20.19	19.88	19.90	7320730
2018-10-11	19.87	20.11	19.40	19.46	10047037
2018-10-12	19.77	19.79	19.21	19.59	8707098
2018-10-15	19.54	20.02	19.47	19.78	7616212
2018-10-16	20.24	20.70	19.82	20.66	11459715
2018-10-17	20.56	20.70	20.28	20.57	4351837
2018-10-18	20.48	20.75	19.94	19.97	7947817
2018-10-19	19.87	20.10	19.54	19.67	6400366
2018-10-22	19.77	19.91	19.64	19.68	5929703
2018-10-23	19.43	19.61	19.15	19.48	4343560
2018-10-24	19.51	19.57	18.56	18.58	7352346
2018-10-25	18.89	19.05	18.73	18.99	5511952
2018-10-26	18.41	18.83	18.30	18.65	7618940
2018-10-29	19.00	19.07	17.82	18.00	9838074
2018-10-30	18.05	18.29	17.49	17.68	19702992
2018-10-31	17.85	18.20	17.66	18.15	21449191
2018-11-01	18.13	18.75	17.93	18.73	10918681
2018-11-02	20.40	20.60	19.50	19.50	21567649
2018-11-05	19.62	20.11	19.45	20.02	13347698
2018-11-06	20.35	23.57	20.26	22.54	30742731
2018-11-07	22.64	22.93	22.13	22.81	12239178
2018-11-08	22.67	23.03	22.22	22.39	14481980
2018-11-09	22.21	22.35	21.63	22.25	18972449
2018-11-12	22.33	22.33	21.71	21.83	9260995
2018-11-13	21.93	22.12	21.70	21.85	8831764
2018-11-14	22.16	22.36	21.89	22.36	10388078
2018-11-15	22.32	23.66	22.13	23.32	11483053
2018-11-16	23.14	23.31	22.61	23.09	5147871
2018-11-19	23.10	23.23	22.20	22.26	5717174
2018-11-20	21.88	22.26	21.42	21.61	5154916
2018-11-21	21.73	21.96	21.51	21.52	4456433
2018-11-23	21.30	21.94	21.26	21.70	1485342
2018-11-26	21.95	22.14	21.73	22.09	3414039
2018-11-27	21.93	22.01	21.67	21.85	4023223
2018-11-28	21.91	22.51	21.86	22.50	3869738
2018-11-29	22.33	22.78	22.14	22.58	6467913
2018-11-30	22.57	22.59	21.89	22.11	5928657
2018-12-03	22.45	22.52	22.06	22.36	5085705
2018-12-04	22.36	22.71	21.88	21.96	9511906
2018-12-06	21.53	22.34	21.43	22.31	6228438
2018-12-07	22.31	22.48	21.62	21.78	5575754
2018-12-10	21.86	22.15	21.60	22.08	4677348
2018-12-11	22.26	22.61	22.04	22.28	3965685
2018-12-12	22.65	23.23	22.57	22.75	7664917
2018-12-13	22.82	22.90	22.40	22.48	4693081
2018-12-14	22.23	22.47	21.02	21.57	7649828
2018-12-17	21.42	21.53	20.49	20.65	5534253
2018-12-18	20.84	21.01	20.58	20.72	6527454
2018-12-19	20.65	21.23	20.28	20.43	6381052
2018-12-20	20.37	20.39	19.20	19.56	6899532
2018-12-21	19.57	19.97	18.37	18.44	17071783
2018-12-24	18.40	18.48	17.88	17.96	3795397
2018-12-26	18.07	18.51	17.43	18.51	5372681
2018-12-27	18.24	18.62	17.84	18.61	6422623
2018-12-28	18.62	18.91	18.42	18.56	4376216
2018-12-31	18.61	18.98	18.60	18.90	4919307
2019-01-02	18.45	19.11	18.36	18.94	4306418
2019-01-03	18.77	18.90	18.32	18.58	7121244
2019-01-04	18.87	19.54	18.77	19.36	6700765
2019-01-07	19.39	19.69	19.12	19.33	7724003
2019-01-08	19.48	19.85	19.46	19.58	6737438
2019-01-09	19.71	20.03	19.55	19.93	5836458
2019-01-10	19.78	20.15	19.68	20.07	5959982
2019-01-11	19.84	20.02	19.69	19.88	3499889
2019-01-14	19.75	19.96	19.23	19.32	7288414
2019-01-15	19.40	19.87	19.29	19.71	6613525
2019-01-16	19.77	20.00	19.59	19.74	3998559
2019-01-17	19.60	20.10	19.59	20.01	4321314
2019-01-18	20.17	20.43	19.99	20.11	9252771
2019-01-22	19.94	19.98	19.59	19.80	6534224
2019-01-23	19.84	20.20	19.45	19.78	4340935
2019-01-24	19.93	20.31	19.86	20.03	6389136
2019-01-25	20.21	20.46	20.04	20.38	7085323
2019-01-28	20.17	20.90	20.02	20.85	11690714
2019-01-29	20.67	20.95	20.35	20.42	3257012
2019-01-30	20.56	20.88	20.37	20.82	3706921
2019-01-31	20.81	21.05	20.71	21.02	8016979
2019-02-01	22.48	24.05	21.89	22.91	25017693
2019-02-04	23.25	23.38	22.98	23.02	10352269
2019-02-05	23.03	23.20	22.75	22.80	5877314
2019-02-06	22.84	23.09	22.77	22.90	6263689
2019-02-07	22.74	22.74	22.27	22.56	3376236
2019-02-08	22.36	22.74	22.23	22.66	8591987
2019-02-11	22.72	22.84	22.40	22.42	5213156
2019-02-12	22.69	23.45	22.56	23.41	7022653
2019-02-13	23.47	23.52	23.00	23.02	4139370
2019-02-14	22.98	23.24	22.81	23.06	2599942
2019-02-15	23.29	23.32	23.03	23.15	4663322
2019-02-19	23.08	23.21	22.98	22.99	3175485
2019-02-20	22.91	22.97	22.41	22.47	5350200
2019-02-21	22.36	22.58	22.28	22.34	3125810
2019-02-22	22.54	22.73	22.46	22.67	2908551
2019-02-25	22.81	22.94	22.48	22.64	4580459
2019-02-26	22.60	22.89	22.60	22.79	4006039
2019-02-27	22.65	22.79	22.56	22.65	2853131
2019-02-28	22.64	22.69	22.42	22.49	4672199
2019-03-01	22.61	22.74	22.35	22.53	4377049
2019-03-04	22.59	22.72	22.00	22.09	5663638
2019-03-05	22.04	22.18	21.80	22.14	5049741
2019-03-06	22.15	22.19	21.86	21.97	2115909
2019-03-07	21.90	21.98	21.62	21.89	3369938
2019-03-08	21.63	21.96	21.50	21.95	4091390
2019-03-11	21.98	22.51	21.98	22.38	5087097
2019-03-12	22.36	22.62	22.32	22.46	3749753
2019-03-13	22.49	23.08	22.46	22.95	5489278
2019-03-14	22.54	23.25	22.45	22.93	4309279
2019-03-15	23.00	23.22	22.85	23.02	6255062
2019-03-18	23.02	23.36	22.98	23.07	3371654
2019-03-19	23.23	23.35	23.06	23.21	3299813
2019-03-20	23.19	23.28	22.87	23.14	2801134
2019-03-21	23.10	23.64	23.03	23.59	3109760
2019-03-22	23.50	23.57	22.83	22.86	3580927
2019-03-25	22.83	22.93	22.46	22.88	3268210
2019-03-26	23.04	23.27	23.01	23.23	2506629
2019-03-27	23.19	23.26	22.70	22.84	3297364
2019-03-28	22.84	23.04	22.51	22.94	2237152
2019-03-29	23.07	23.12	22.87	22.99	4312469
2019-04-01	23.10	23.28	22.99	23.19	4215116
2019-04-02	23.22	23.26	23.04	23.15	3599267
2019-04-03	23.30	23.53	23.25	23.33	6957862
2019-04-04	23.43	23.51	22.77	23.04	4393750
2019-04-05	23.06	23.32	22.93	22.99	3999771
2019-04-08	23.71	24.77	23.65	24.24	11619012
2019-04-09	24.07	24.24	23.82	23.88	4925288
2019-04-10	23.87	24.12	23.52	23.74	4327808
2019-04-11	23.80	23.98	23.72	23.90	2283302
2019-04-12	24.00	24.03	23.80	23.96	3912478
2019-04-15	23.99	24.50	23.99	24.41	4022204
2019-04-16	24.50	24.54	24.13	24.30	4998061
2019-04-17	24.47	24.77	24.34	24.47	6602373
2019-04-18	24.55	24.56	24.06	24.40	4528552
2019-04-22	24.25	24.42	24.05	24.26	4023991
2019-04-23	24.32	24.49	23.95	24.29	5963108
2019-04-24	24.28	24.43	24.14	24.25	2914100
2019-04-25	24.24	24.33	23.97	24.13	3485448
2019-04-26	24.13	24.27	24.05	24.24	2483210
2019-04-29	24.27	24.39	24.11	24.33	3110952
2019-04-30	24.33	24.48	24.08	24.21	2530862
2019-05-01	24.24	24.24	23.84	23.85	3784884
2019-05-02	23.80	23.85	23.24	23.35	3918439
2019-05-03	23.54	23.83	23.40	23.55	5055603
2019-05-06	23.13	23.31	23.02	23.19	4160005
2019-05-07	22.83	22.90	22.23	22.37	5742809
2019-05-08	22.42	22.47	22.24	22.26	4133212
2019-05-09	22.06	22.31	21.71	22.17	10055584
2019-05-10	18.97	19.69	17.89	19.39	31089413
2019-05-13	19.16	19.63	18.77	19.14	12367215
2019-05-14	19.20	19.66	19.12	19.47	10421579
2019-05-15	19.26	19.69	19.16	19.49	10293293
2019-05-16	19.55	19.94	19.50	19.71	8757988
2019-05-17	19.74	20.21	19.58	19.84	10597703
2019-05-20	19.61	20.26	19.60	20.05	8884039
2019-05-21	20.17	20.66	20.17	20.53	8287272
2019-05-22	20.28	20.61	20.21	20.29	8303641
2019-05-23	20.01	20.15	19.83	19.97	6628529
2019-05-24	20.02	20.10	19.82	19.85	5645570
2019-05-28	19.87	20.03	19.38	19.46	8095829
2019-05-29	19.31	19.32	18.94	19.01	5716303
2019-05-30	19.04	19.07	18.74	18.88	5023499
2019-05-31	18.72	18.92	18.54	18.73	6124250
2019-06-03	18.65	18.65	17.50	17.98	10092583
2019-06-04	18.13	18.89	18.01	18.87	9083835
2019-06-05	19.00	19.12	18.78	19.08	5176996
2019-06-06	19.09	19.13	18.89	18.95	8501375
2019-06-07	18.93	19.23	18.80	19.15	9100149
2019-06-10	19.21	19.61	19.10	19.21	7035085
2019-06-11	18.19	18.90	18.06	18.85	11119792
2019-06-12	18.71	19.22	18.54	19.19	7821983
2019-06-13	19.33	19.62	19.19	19.58	7998592
2019-06-14	19.56	19.56	19.11	19.36	5290758
2019-06-17	19.82	20.09	19.69	19.76	8950124
2019-06-18	20.00	20.16	19.80	19.97	5723309
2019-06-19	19.99	20.20	19.89	20.15	5189797
2019-06-20	20.41	20.65	20.25	20.56	8226681
2019-06-21	20.52	20.94	20.37	20.84	12187588
2019-06-24	20.84	21.22	20.73	20.98	6205962
2019-06-25	21.02	21.14	20.78	20.80	5919408
2019-06-26	20.90	21.10	20.79	20.86	4559649
2019-06-27	20.89	21.28	20.73	21.09	4610274
2019-06-28	21.15	21.82	21.15	21.76	9064905
2019-07-01	22.10	22.30	21.88	22.06	4408466
2019-07-02	22.05	22.30	21.94	22.10	5967565
2019-07-03	25.48	25.54	24.95	25.10	40299655
2019-07-05	24.90	25.10	24.88	25.00	12122162
2019-07-08	25.93	26.07	25.54	25.61	20054907
2019-07-09	25.59	25.75	25.49	25.56	12776571
2019-07-10	25.55	26.00	25.44	25.80	16943493
2019-07-11	25.83	25.87	25.38	25.44	8255453
2019-07-12	25.52	25.64	25.45	25.57	13338544
2019-07-15	22.00	22.84	21.56	22.84	44445633
2019-07-16	22.66	23.65	22.50	23.57	10922194
2019-07-17	23.60	23.63	22.66	22.68	8574277
2019-07-18	22.62	23.08	22.56	23.00	6762585
2019-07-19	23.14	23.27	22.19	22.27	11704583
2019-07-22	22.25	23.00	22.05	22.71	9252567
2019-07-23	22.75	22.88	22.42	22.81	6371044
2019-07-24	22.77	22.87	22.66	22.69	3704921
2019-07-25	22.66	22.72	22.41	22.48	3848288
2019-07-26	22.53	22.90	22.44	22.73	4305869
2019-07-29	22.65	22.66	21.90	22.10	6273428
2019-07-30	22.00	22.13	21.89	21.93	4642258
2019-07-31	21.93	21.95	21.27	21.56	4799536
2019-08-01	21.57	21.98	21.40	21.54	5033304
2019-08-02	21.42	21.51	21.09	21.15	3961280
2019-08-05	21.00	21.04	20.24	20.34	8548528
2019-08-06	20.44	20.67	20.10	20.46	5352664
2019-08-07	20.28	20.52	20.01	20.41	6540293
2019-08-08	22.88	23.02	22.14	22.92	16355392
2019-08-09	22.97	23.05	22.05	22.99	29212785
2019-08-12	22.75	22.79	21.45	21.67	16064717
2019-08-13	21.56	23.16	21.56	23.12	18874487
2019-08-14	22.72	23.15	22.66	23.05	11218256
2019-08-15	23.05	23.30	22.82	23.14	9550613
2019-08-16	23.35	23.53	23.20	23.51	10594819
2019-08-19	23.65	23.89	23.62	23.85	9832694
2019-08-20	23.79	23.80	23.53	23.76	5362167
2019-08-21	23.88	23.93	23.57	23.71	4406040
2019-08-22	23.71	23.77	23.39	23.53	4722721
2019-08-23	23.41	23.55	23.12	23.22	9099114
2019-08-26	23.50	23.50	23.19	23.32	3666731
2019-08-27	23.49	23.49	23.05	23.07	4646769
2019-08-28	22.99	23.06	22.54	22.95	6661349
2019-08-29	23.24	23.31	23.07	23.21	4102970
2019-08-30	23.43	23.49	23.17	23.25	3483345
2019-09-03	23.14	23.45	22.96	22.99	4972828
2019-09-04	23.12	23.36	23.00	23.31	5459627
2019-09-05	23.50	23.55	23.39	23.47	3686882
2019-09-06	23.45	25.77	23.25	24.52	17027188
2019-09-09	24.67	24.77	24.13	24.41	6912414
2019-09-10	24.31	24.61	24.25	24.43	5346102
2019-09-11	24.46	24.81	24.28	24.73	6078388
2019-09-12	24.77	24.96	24.49	24.54	7629459
2019-09-13	24.50	24.52	24.07	24.46	6278849
2019-09-16	24.35	24.57	24.25	24.26	6568667
2019-09-17	24.16	24.45	24.00	24.43	5456300
2019-09-18	24.35	24.37	23.91	24.02	5113883
2019-09-19	24.20	24.28	23.97	23.98	5018864
2019-09-20	23.98	24.08	23.79	23.88	16042864
2019-09-23	23.81	24.03	23.63	23.76	5283554
2019-09-24	23.87	23.90	23.36	23.37	5098022
2019-09-25	23.34	23.89	23.33	23.80	6891898
2019-09-26	23.71	23.81	23.56	23.74	2429730
2019-09-27	23.75	23.75	23.33	23.50	2299605
2019-09-30	23.52	23.74	23.47	23.63	3728760
2019-10-01	23.75	23.76	23.43	23.51	3179833
2019-10-02	23.01	23.36	23.00	23.29	3929845
2019-10-03	23.33	23.57	23.17	23.49	5708940
2019-10-04	23.56	23.59	23.36	23.48	3162750
2019-10-07	23.47	23.74	23.28	23.47	3183271
2019-10-08	23.32	23.55	23.14	23.23	3903010
2019-10-09	23.42	23.63	23.27	23.52	2808570
2019-10-10	23.47	23.68	23.37	23.49	2440136
2019-10-11	23.65	23.93	23.52	23.56	6391707
2019-10-14	23.51	23.59	23.32	23.42	2561428
2019-10-15	23.42	23.71	23.33	23.59	3359491
2019-10-16	23.49	23.52	23.36	23.50	5750759
2019-10-17	23.63	23.79	23.44	23.48	3322990
2019-10-18	23.51	23.51	23.01	23.01	3493328
2019-10-21	23.13	23.30	22.97	23.08	8731412
2019-10-22	23.13	23.30	23.00	23.15	2174361
2019-10-23	23.08	23.14	22.73	23.01	3018026
2019-10-24	23.17	23.23	22.74	23.03	3120777
2019-10-25	22.95	22.95	22.60	22.69	3656550
2019-10-28	22.82	22.90	22.72	22.85	3058384
2019-10-29	22.75	23.21	22.72	23.10	5815674
2019-10-30	23.10	23.19	22.89	22.99	2275632
2019-10-31	22.97	23.02	22.64	22.88	8044148
2019-11-01	23.00	23.44	22.84	23.41	4139286
2019-11-04	23.59	24.03	23.38	23.75	8131659
2019-11-05	23.84	24.49	23.73	24.19	5741903
2019-11-06	24.21	24.31	23.86	24.00	6215677
2019-11-07	24.00	24.41	23.89	24.34	7005829
2019-11-08	24.36	24.90	23.37	24.83	7482878
2019-11-11	24.56	24.62	24.09	24.35	4664731
2019-11-12	24.38	24.56	24.11	24.20	5021497
2019-11-13	24.15	24.57	24.12	24.57	2963444
2019-11-14	24.46	24.64	24.26	24.52	4614490
2019-11-15	24.66	24.86	24.46	24.83	3738981
2019-11-18	24.85	24.90	24.41	24.55	2682152
2019-11-19	24.54	24.80	24.48	24.70	2412067
2019-11-20	24.61	24.78	24.50	24.56	2645743
2019-11-21	24.51	24.71	24.49	24.57	2252616
2019-11-22	24.47	24.68	24.38	24.52	3284437
2019-11-25	24.56	24.92	24.50	24.91	3094291
2019-11-26	24.89	25.00	24.85	25.00	4153343
2019-11-27	25.00	25.00	24.75	24.92	3169925
2019-11-29	24.87	24.94	24.70	24.90	2883695
2019-12-02	24.77	25.23	24.75	24.99	7530922
2019-12-03	24.61	25.06	24.56	24.95	6902488
2019-12-04	25.06	25.43	24.52	25.38	8874602
2019-12-05	25.40	25.65	25.27	25.49	23219457
2019-12-06	25.56	25.63	25.44	25.46	8381046
2019-12-09	25.30	25.47	25.30	25.40	11672575
2019-12-10	26.00	26.63	25.95	26.28	18274206
2019-12-11	26.29	26.53	25.99	26.38	11937865
2019-12-12	26.17	26.71	26.16	26.18	15059140
2019-12-13	26.13	26.18	25.99	26.00	8161814
2019-12-16	26.09	26.20	25.77	25.97	8196028
2019-12-17	26.70	26.70	25.86	25.92	6882026
2019-12-18	25.78	26.19	25.75	25.98	6770971
2019-12-19	25.89	26.12	25.78	26.02	5434052
2019-12-20	26.20	26.20	25.48	25.51	30389101
2019-12-23	25.58	25.79	25.48	25.73	6207089
2019-12-24	25.72	25.86	25.64	25.68	1482128
2019-12-26	25.66	25.70	25.43	25.45	2809932
2019-12-27	25.53	25.67	25.41	25.60	1700736
2019-12-30	25.60	25.71	25.31	25.48	2251695
2019-12-31	25.47	25.64	25.38	25.52	2986742
2020-01-02	25.61	26.03	25.52	26.02	5206282
2020-01-03	25.73	25.97	25.60	25.83	2706447
2020-01-06	25.98	26.77	25.92	26.39	9985395
2020-01-07	26.39	26.77	26.19	26.75	7064853
2020-01-08	26.75	26.89	26.45	26.61	7925866
2020-01-09	26.73	26.81	26.37	26.69	4974208
2020-01-10	27.39	27.46	26.05	26.49	19547889
2020-01-13	26.75	26.82	26.21	26.60	25270035
2020-01-14	26.61	27.05	26.60	26.78	16112036
2020-01-15	26.84	27.51	26.79	27.50	14596536
2020-01-16	27.55	27.94	27.52	27.88	14952773
2020-01-17	27.92	28.22	27.85	28.13	17505873
2020-01-21	28.00	28.60	27.95	28.05	23349894
2020-01-22	28.10	28.62	28.04	28.21	14236647
2020-01-23	28.20	28.70	27.97	28.40	6182625
2020-01-24	28.34	28.37	27.81	28.07	4814919
2020-01-27	27.72	27.85	27.34	27.43	7969917
2020-01-28	27.48	27.72	27.35	27.68	4973302
2020-01-29	27.69	27.99	27.64	27.68	1751150
2020-01-30	27.50	28.38	27.41	28.30	7236961
2020-01-31	28.30	28.60	28.01	28.42	9619618
2020-02-03	16.70	17.62	16.64	17.15	23065711
2020-02-04	17.33	17.54	16.96	17.53	14612367
2020-02-05	17.64	17.87	17.57	17.64	7566441
2020-02-06	17.75	18.00	17.55	17.61	10446980
2020-02-07	19.04	20.77	18.96	19.73	24815670
2020-02-10	19.94	20.45	19.85	20.20	10607366
2020-02-11	20.36	21.02	20.20	20.61	8291211
2020-02-12	20.72	20.79	20.36	20.61	9955544
2020-02-13	20.52	21.10	20.52	20.76	12146144
2020-02-14	20.72	20.86	20.59	20.66	6225481
2020-02-18	20.45	20.66	20.33	20.53	7962452
2020-02-19	20.52	20.89	20.46	20.70	7262698
2020-02-20	20.65	20.87	20.43	20.79	9238920
2020-02-21	20.65	20.79	20.26	20.47	9388369
2020-02-24	20.10	20.32	19.78	19.92	8271959
2020-02-25	20.03	20.28	19.02	19.13	9080680
2020-02-26	19.45	19.90	19.25	19.30	8403490
2020-02-27	18.46	19.24	18.45	18.93	10888577
2020-02-28	18.40	19.03	17.97	19.03	14063172
2020-03-02	19.04	19.95	18.88	19.93	9903387
2020-03-03	19.83	20.36	19.04	19.29	9968744
2020-03-04	19.52	19.93	19.46	19.71	10490696
2020-03-05	19.32	19.58	19.06	19.35	5756539
2020-03-06	18.92	19.33	18.33	18.68	9217218
2020-03-09	17.35	17.97	15.91	17.19	7394411
2020-03-10	17.74	18.03	17.01	17.94	9447902
2020-03-11	17.52	18.03	17.35	17.85	12311710
2020-03-12	16.48	17.71	15.90	17.26	8606254
2020-03-13	18.12	18.34	16.95	17.45	10719598
2020-03-16	16.01	17.57	15.77	16.84	10470013
2020-03-17	16.93	17.27	15.74	16.64	12076884
2020-03-18	15.72	16.91	15.12	16.61	11329627
2020-03-19	16.56	17.26	15.83	16.82	14773655
2020-03-20	16.70	17.09	15.99	16.10	11947819
2020-03-23	16.75	16.90	16.06	16.58	12899132
2020-03-24	17.15	17.97	16.23	17.35	9930298
2020-03-25	17.78	18.99	17.04	17.89	7669941
2020-03-26	17.97	18.83	17.94	18.73	6822518
2020-03-27	18.40	19.39	18.11	18.93	6806195
2020-03-30	19.24	19.67	18.82	19.10	7503728
2020-03-31	18.97	19.53	18.47	18.71	10003267
2020-04-01	18.15	19.22	18.04	18.76	6333942
2020-04-02	18.53	18.95	18.15	18.47	6800464
2020-04-03	18.41	18.76	18.19	18.29	3662239
2020-04-06	18.78	19.12	18.48	18.97	4505348
2020-04-07	19.50	19.66	18.89	18.94	6614811
2020-04-08	19.11	19.71	18.90	19.58	3255083
2020-04-09	19.33	19.82	18.84	19.37	5267237
2020-04-13	19.26	19.41	18.63	18.86	5531874
2020-04-14	19.17	19.42	18.95	19.07	5637149
2020-04-15	18.82	20.20	18.76	19.70	5872127
2020-04-16	20.24	20.61	19.90	20.42	8991464
2020-04-17	20.69	20.74	19.91	20.12	5836435
2020-04-20	20.09	20.30	19.79	20.01	4833199
2020-04-21	19.75	19.97	19.06	19.38	7491731
2020-04-22	19.63	20.02	19.41	19.91	5839155
2020-04-23	19.86	20.29	19.65	20.21	5961093
2020-04-24	20.21	21.22	19.89	20.96	9085315
2020-04-27	21.40	21.83	21.08	21.28	9591798
2020-04-28	21.43	21.49	20.89	20.97	4774193
2020-04-29	21.33	21.54	20.84	21.28	8956734
2020-04-30	21.41	21.62	21.01	21.27	6296629
2020-05-01	20.99	21.19	20.63	20.86	3602612
2020-05-04	20.94	21.33	20.81	21.10	6414287
2020-05-05	21.17	21.80	21.11	21.53	3822135
2020-05-06	21.79	21.80	21.24	21.52	5043395
2020-05-07	21.76	21.79	21.12	21.18	6353069
2020-05-08	21.30	21.47	20.93	21.28	4356031
2020-05-11	21.23	21.88	21.23	21.50	5302629
2020-05-12	21.57	21.65	20.80	20.80	4694523
2020-05-13	20.78	21.11	20.21	20.43	4802516
2020-05-14	20.51	20.99	19.98	20.93	5236620
2020-05-15	20.77	21.08	19.91	20.03	6318728
2020-05-18	20.41	20.49	19.80	19.94	5722835
2020-05-19	20.01	20.42	19.73	20.23	6986911
2020-05-20	20.39	21.15	20.24	21.00	9257722
2020-05-21	20.90	21.00	20.18	20.23	5180687
2020-05-22	20.23	20.44	20.08	20.24	2992242
2020-05-26	20.50	20.56	19.81	19.87	4413012
2020-05-27	20.00	20.01	18.91	19.86	7412741
2020-05-28	19.94	21.25	19.85	20.94	7806709
2020-05-29	21.05	23.02	20.86	22.78	16358873
2020-06-01	22.45	22.55	21.62	21.71	9275211
2020-06-02	21.45	21.45	20.48	21.06	10284468
2020-06-03	20.94	21.24	20.52	20.71	4975983
2020-06-04	20.78	21.48	20.59	21.10	7661128
2020-06-05	21.40	21.56	20.71	21.05	6701432
2020-06-08	21.47	21.99	21.18	21.97	7442935
2020-06-09	21.17	21.32	20.61	21.14	11489079
2020-06-10	21.15	21.48	20.63	21.41	9232549
2020-06-11	21.12	21.18	19.97	19.98	6366578
2020-06-12	20.23	20.63	19.56	19.85	7591155
2020-06-15	19.55	20.33	19.40	20.26	6797359
2020-06-16	20.49	20.60	19.88	20.33	7552657
2020-06-17	20.41	20.59	20.22	20.22	4477403
2020-06-18	20.22	20.30	19.94	20.06	4756935
2020-06-19	20.21	20.81	19.81	20.81	15632564
2020-06-22	20.67	20.83	20.27	20.71	5287850
2020-06-23	20.88	20.96	20.43	20.48	5465769
2020-06-24	20.40	20.64	19.65	19.74	5981743
2020-06-25	19.79	20.05	19.44	19.53	6364263
2020-06-26	19.57	19.75	19.02	19.12	18252123
2020-06-29	19.57	19.62	18.78	19.43	4843092
2020-06-30	19.49	19.92	19.44	19.83	6268226
2020-07-01	19.77	19.86	19.52	19.77	3406168
2020-07-02	19.80	20.21	19.74	20.01	7371151
2020-07-06	20.08	20.36	19.89	19.93	5157470
2020-07-07	19.88	20.19	19.70	19.80	4197224
2020-07-08	19.87	20.13	19.75	20.12	3622474
2020-07-09	20.11	20.22	19.70	20.08	3033506
2020-07-10	20.08	20.37	19.92	20.30	3527400
2020-07-13	20.34	20.71	20.11	20.16	3892123
2020-07-14	20.17	20.26	19.56	20.17	4040740
2020-07-15	20.22	20.40	19.88	20.24	4362494
2020-07-16	20.21	20.32	20.11	20.17	2745615
2020-07-17	20.14	20.50	20.01	20.31	3364727
2020-07-20	20.39	20.54	20.17	20.43	3349813
2020-07-21	20.60	20.60	19.91	19.94	2907673
2020-07-22	20.03	21.00	19.88	20.70	9580704
2020-07-23	21.10	21.80	20.84	21.12	6236293
2020-07-24	21.06	21.06	20.32	20.39	3695534
2020-07-27	20.59	21.02	20.35	20.82	3203386
2020-07-28	20.71	20.89	20.40	20.57	4255087
2020-07-29	20.65	21.35	20.65	21.18	4048192
2020-07-30	20.91	21.26	20.62	21.13	2498514
2020-07-31	21.19	21.58	20.85	21.45	4078088
2020-08-03	21.44	21.99	21.23	21.96	7817572
2020-08-04	21.93	22.11	21.53	22.10	8813681
2020-08-05	22.17	22.17	21.82	21.90	7654758
2020-08-06	21.91	22.16	21.56	22.16	6752990
2020-08-07	23.04	23.66	22.53	23.36	12987771
2020-08-10	23.42	23.59	22.82	23.00	6874159
2020-08-11	22.91	22.99	22.26	22.38	6778171
2020-08-12	22.49	22.79	22.36	22.52	3952360
2020-08-13	22.45	23.50	22.22	22.97	8973739
2020-08-14	23.18	23.30	22.80	22.92	5764338
2020-08-17	22.94	23.17	22.67	22.80	5007355
2020-08-18	22.92	23.05	22.71	22.85	4019087
2020-08-19	22.93	23.73	22.56	22.69	6626873
2020-08-20	22.64	22.77	22.33	22.65	4875385
2020-08-21	22.65	22.69	22.27	22.59	4520157
2020-08-24	22.74	23.50	22.56	23.46	6278853
2020-08-25	23.36	23.60	23.16	23.49	3837581
2020-08-26	23.55	24.40	23.53	24.21	5437067
2020-08-27	24.21	24.30	23.74	24.17	4007188
2020-08-28	24.19	24.30	23.85	24.05	4345232
2020-08-31	23.63	24.15	23.48	23.52	7471867
2020-09-01	23.61	24.06	23.45	23.82	4680818
2020-09-02	23.92	24.15	23.56	24.11	3823276
2020-09-03	23.97	23.97	22.63	22.91	4607928
2020-09-04	22.74	23.68	21.96	23.39	7106685
2020-09-08	22.81	23.14	22.57	22.59	5073486
2020-09-09	22.99	23.41	22.85	23.05	3634789
2020-09-10	22.98	23.35	22.42	22.47	3363773
2020-09-11	20.92	21.38	20.72	21.13	32710553
2020-09-14	21.35	21.45	21.03	21.26	8225163
2020-09-15	21.42	21.63	21.03	21.23	7338619
2020-09-16	21.34	21.44	20.98	21.11	5734828
2020-09-17	20.81	20.93	20.52	20.88	7057594
2020-09-18	20.91	21.07	20.59	20.87	15335234
2020-09-21	20.63	20.91	20.23	20.59	5747290
2020-09-22	20.68	21.06	20.55	21.01	5117490
2020-09-23	21.00	21.11	20.31	20.33	4262217
2020-09-24	20.29	20.73	20.15	20.46	4429290
2020-09-25	20.46	20.94	20.42	20.90	4219452
2020-09-28	21.10	21.18	20.85	21.07	3690012
2020-09-29	21.02	21.06	20.82	20.86	4631608
2020-09-30	20.84	21.08	20.68	20.84	4690977
2020-10-01	21.03	21.03	20.55	20.71	5688694
2020-10-02	20.45	20.77	20.40	20.56	4614265
2020-10-05	20.76	21.54	20.62	21.52	4040147
2020-10-06	21.40	21.92	21.20	21.20	4608324
2020-10-07	21.27	21.38	20.94	20.96	4527103
2020-10-08	21.20	21.25	20.78	20.91	5869019
2020-10-09	21.29	21.36	20.93	20.99	3622953
2020-10-12	21.31	21.44	21.06	21.27	4440580
2020-10-13	21.38	21.40	20.92	21.30	5057653
2020-10-14	21.38	21.66	21.25	21.57	3480183
2020-10-15	21.31	21.35	20.90	21.10	4345008
2020-10-16	21.13	21.30	20.94	21.10	4053661
2020-10-19	21.22	21.32	20.58	20.70	4163714
2020-10-20	20.79	20.96	20.64	20.69	2616475
2020-10-21	20.59	20.94	20.51	20.81	5353554
2020-10-22	20.77	20.77	20.45	20.65	4431675
2020-10-23	20.75	20.85	20.60	20.84	3616420
2020-10-26	20.63	20.74	20.35	20.62	3555585
2020-10-27	20.76	20.98	20.63	20.80	2761539
2020-10-28	20.60	20.70	20.26	20.42	4580348
2020-10-29	20.38	20.76	20.16	20.61	3945954
2020-10-30	20.33	20.76	20.05	20.57	7071881
2020-11-02	20.63	21.01	20.53	20.94	3736524
2020-11-03	21.07	21.63	21.02	21.57	4233202
2020-11-04	21.55	22.37	21.50	21.98	7409458
2020-11-05	22.29	22.48	21.96	22.02	5636704
2020-11-06	21.50	21.57	20.22	20.39	12282607
2020-11-09	20.42	20.66	19.41	19.46	10760127
2020-11-10	19.45	19.78	19.21	19.35	7329008
2020-11-11	19.50	20.26	19.16	20.09	9624483
2020-11-12	20.15	20.18	19.44	19.55	5549765
2020-11-13	19.66	19.93	19.62	19.80	4085199
2020-11-16	19.86	19.93	19.09	19.14	9013643
2020-11-17	19.31	19.31	18.56	18.89	9379224
2020-11-18	18.92	19.19	18.76	18.84	6647976
2020-11-19	18.93	18.93	18.59	18.67	6313459
2020-11-20	18.55	18.63	18.24	18.27	8651104
2020-11-23	18.35	18.47	18.22	18.29	6766433
2020-11-24	18.35	18.35	18.15	18.22	6402450
2020-11-25	18.29	18.30	17.98	18.18	9765883
2020-11-27	18.38	18.40	18.08	18.11	4480186
2020-11-30	18.20	18.39	18.00	18.23	14398432
2020-12-01	18.29	18.54	18.12	18.23	7792402
2020-12-02	18.22	18.73	18.17	18.59	8644436
2020-12-03	18.63	19.27	18.57	19.10	7445820
2020-12-04	19.13	19.29	18.98	19.27	5377311
2020-12-07	19.22	19.85	19.18	19.71	7751239
2020-12-08	19.80	19.85	19.24	19.29	7482382
2020-12-09	19.23	19.53	19.07	19.49	5864743
2020-12-10	19.45	19.56	19.19	19.52	4135223
2020-12-11	19.46	19.73	19.28	19.59	5417166
2020-12-14	19.56	19.96	19.53	19.87	5622223
2020-12-15	20.00	20.00	19.73	19.96	4096213
2020-12-16	20.05	20.46	20.02	20.38	6467276
2020-12-17	20.50	20.64	20.35	20.56	3622805
2020-12-18	20.66	21.33	20.60	21.24	14972886
2020-12-21	20.84	21.12	20.60	20.98	7376122
2020-12-22	21.11	21.47	21.06	21.34	4636873
2020-12-23	21.35	21.42	20.94	20.96	4408687
2020-12-24	21.04	21.11	20.90	21.04	1495463
2020-12-28	21.25	21.27	20.90	21.02	7152430
2020-12-29	20.90	21.09	20.64	20.83	4019557
2020-12-30	20.91	21.05	20.74	20.75	2693440
2020-12-31	20.75	20.83	20.63	20.78	3365511
2021-01-04	20.93	20.94	20.37	20.77	6064773
2021-01-05	20.86	21.00	20.58	20.97	4930938
2021-01-06	20.58	21.31	20.53	20.92	6688226
2021-01-07	21.02	21.22	20.82	21.12	6612693
2021-01-08	21.24	21.25	20.63	21.04	4682736
2021-01-11	20.99	21.24	20.84	21.03	7180203
2021-01-12	21.04	21.37	20.94	21.34	4392625
2021-01-13	21.40	21.47	20.80	20.87	5314546
2021-01-14	20.81	20.87	20.23	20.34	7574353
2021-01-15	20.31	20.78	20.17	20.45	9183152
2021-01-19	20.59	21.03	20.43	20.78	7029840
2021-01-20	20.92	20.96	20.58	20.91	4945644
2021-01-21	20.94	21.09	20.54	20.62	5134645
2021-01-22	20.62	20.85	20.51	20.67	5047881
2021-01-25	20.88	20.89	20.39	20.66	4696688
2021-01-26	20.80	21.00	20.55	20.95	4502753
2021-01-27	20.70	21.08	20.63	20.81	7300529
2021-01-28	20.72	21.48	20.69	21.30	5354870
2021-01-29	21.16	21.20	20.80	21.07	5936096
2021-02-01	21.20	21.66	21.07	21.44	5388112
2021-02-02	21.59	22.01	21.51	21.86	4545127
2021-02-03	21.93	22.00	21.52	21.63	4783564
2021-02-04	21.76	21.81	21.03	21.44	7362433
2021-02-05	21.18	21.78	20.79	21.07	9331891
2021-02-08	21.20	21.20	20.52	20.56	6433756
2021-02-09	20.58	22.06	20.48	22.04	8233142
2021-02-10	22.11	22.16	21.48	21.65	5825319
2021-02-11	21.73	21.79	21.21	21.29	5275188
2021-02-12	21.33	21.48	21.08	21.47	2926009
2021-02-16	21.50	21.54	21.10	21.39	3561434
2021-02-17	21.35	21.50	21.05	21.15	4124902
2021-02-18	20.98	21.14	20.68	20.84	5658746
2021-02-19	20.94	20.95	20.40	20.46	7062959
2021-02-22	20.42	20.74	20.25	20.51	10150473
2021-02-23	20.39	20.40	19.78	19.83	7124809
2021-02-24	19.80	20.74	19.71	20.55	7332122
2021-02-25	20.55	20.66	20.21	20.23	4081564
2021-02-26	20.20	20.33	19.41	19.51	11888971
2021-03-01	19.80	19.81	19.45	19.66	8024411
2021-03-02	19.76	20.13	19.42	19.94	7697645
2021-03-03	19.84	20.11	19.70	19.99	5990221
2021-03-04	19.99	20.39	19.89	20.10	6178343
2021-03-05	20.10	20.26	19.88	20.19	5259415
2021-03-08	20.20	21.77	20.08	20.97	12398832
2021-03-09	21.08	21.83	20.98	21.53	6189878
2021-03-10	21.61	21.69	20.99	21.01	5145228
2021-03-11	21.19	21.68	21.03	21.40	4414345
2021-03-12	21.30	21.59	21.17	21.48	2626569
2021-03-15	21.53	21.61	21.38	21.57	2570580
2021-03-16	21.67	21.72	21.20	21.28	3290454
2021-03-17	21.14	21.51	20.99	21.40	5185360
2021-03-18	21.05	21.60	21.05	21.18	3649322
2021-03-19	21.26	21.36	20.97	21.12	7444845
2021-03-22	21.15	21.49	21.10	21.31	3494955
2021-03-23	21.42	21.83	21.17	21.38	3723980
2021-03-24	21.33	21.35	21.06	21.06	2733215
2021-03-25	21.01	21.24	20.90	21.05	3932545
2021-03-26	21.03	21.64	20.97	21.61	2913583
2021-03-29	21.51	21.87	21.35	21.72	3806963
2021-03-30	21.66	21.68	21.03	21.10	4289605
2021-03-31	21.10	21.55	20.98	21.26	4819798
2021-04-01	21.42	21.75	21.35	21.42	3118433
2021-04-05	21.57	22.13	21.48	22.10	5169981
2021-04-06	22.12	22.15	21.89	21.95	3163113
2021-04-07	21.93	22.03	21.70	21.75	2840685
2021-04-08	21.81	22.13	21.66	22.09	3423939
2021-04-09	22.03	22.07	21.70	21.93	2541330
2021-04-12	21.79	22.26	21.73	22.20	3770730
2021-04-13	21.69	21.95	21.31	21.54	5766152
2021-04-14	21.30	21.71	21.04	21.13	6103087
2021-04-15	20.82	21.67	20.69	21.46	5988227
2021-04-16	21.51	21.85	21.42	21.62	4513234
2021-04-19	21.54	21.81	21.49	21.80	2814268
2021-04-20	21.89	22.04	21.58	21.82	3596561
2021-04-21	21.96	22.04	21.65	22.01	2507220
2021-04-22	22.05	22.23	21.90	22.00	2560976
2021-04-23	22.10	22.30	21.94	22.25	3599859
2021-04-26	22.34	22.69	22.23	22.61	3241684
2021-04-27	22.60	22.78	22.40	22.48	3278122
2021-04-28	22.48	22.52	22.09	22.14	3097661
2021-04-29	22.30	22.38	21.89	22.00	2881840
2021-04-30	21.94	21.97	21.59	21.61	4565385
2021-05-03	21.66	21.85	21.49	21.62	4842025
2021-05-04	21.58	21.73	21.27	21.46	3578231
2021-05-05	21.35	21.53	21.15	21.24	6452460
2021-05-06	21.34	21.35	20.74	20.82	6295625
2021-05-07	20.88	21.31	20.88	21.10	7731717
2021-05-10	21.05	21.30	21.01	21.08	4506778
2021-05-11	21.78	23.36	21.61	23.35	11341815
2021-05-12	23.97	25.24	23.83	25.03	20145735
2021-05-13	25.28	25.73	25.14	25.37	9678190
2021-05-14	25.48	26.19	25.12	26.09	13136880
2021-05-17	25.99	26.53	25.95	26.11	12359148
2021-05-18	26.07	26.79	26.07	26.49	9315008
2021-05-19	26.16	26.40	26.05	26.38	5148358
2021-05-20	26.38	26.85	26.36	26.68	4611590
2021-05-21	26.80	27.07	26.55	26.72	6242364
2021-05-24	26.72	27.55	26.71	27.50	6293862
2021-05-25	27.54	27.75	27.13	27.23	7807491
2021-05-26	27.27	27.89	27.09	27.63	5424473
2021-05-27	27.97	28.16	27.55	27.65	9584684
2021-05-28	27.77	28.05	27.53	27.66	3726940
2021-06-01	27.86	28.06	27.61	27.89	4157320
2021-06-02	28.24	28.61	27.80	28.49	7322814
2021-06-03	28.08	28.31	27.62	28.06	4224362
2021-06-04	28.27	28.48	28.07	28.45	3346065
2021-06-07	28.45	28.58	28.12	28.43	4008031
2021-06-08	28.34	28.54	28.14	28.26	4631403
2021-06-09	28.42	28.86	28.31	28.60	5512739
2021-06-10	28.71	28.92	28.46	28.67	6360527
2021-06-11	28.71	28.75	28.40	28.59	3623723
2021-06-14	28.67	28.70	28.18	28.45	4896776
2021-06-15	28.50	28.60	27.90	28.00	3608909
2021-06-16	27.86	28.11	27.53	27.76	3814293
2021-06-17	27.71	27.83	27.34	27.52	5541044
2021-06-18	27.35	27.46	26.64	26.82	11454517
2021-06-21	27.05	27.39	26.83	27.37	3609594
2021-06-22	27.38	27.38	26.95	27.12	2542080
2021-06-23	26.94	27.43	26.94	27.23	5333218
2021-06-24	27.35	27.60	27.08	27.36	3584633
2021-06-25	27.27	27.36	26.78	26.98	15374051
2021-06-28	26.91	27.14	26.73	27.04	4700345
2021-06-29	27.15	27.51	27.02	27.39	3173340
2021-06-30	27.38	27.47	27.11	27.22	3034255
2021-07-01	27.25	27.49	27.16	27.19	2414227
2021-07-02	27.21	27.42	27.13	27.20	2607076
2021-07-06	27.31	27.93	27.22	27.73	5311291
2021-07-07	27.75	28.08	27.52	27.84	4080592
2021-07-08	27.51	27.72	27.13	27.21	2916428
2021-07-09	27.37	27.72	27.25	27.66	3519321
2021-07-12	27.61	27.70	27.27	27.30	2395514
2021-07-13	27.33	27.51	27.14	27.20	2425110
2021-07-14	27.34	28.68	26.08	26.91	8455951
2021-07-15	26.17	26.59	25.40	25.86	10485023
2021-07-16	25.99	26.34	25.97	26.01	5147626
2021-07-19	25.91	26.25	25.86	26.04	3557395
2021-07-20	26.10	26.18	25.74	25.81	4061773
2021-07-21	25.71	25.81	25.39	25.59	4542949
2021-07-22	25.68	25.92	25.00	25.71	8662296
2021-07-23	25.90	25.95	25.49	25.78	2333891
2021-07-26	25.80	25.93	25.63	25.68	2079745
2021-07-27	25.73	25.80	25.27	25.48	3000845
2021-07-28	25.36	25.69	24.85	25.27	3830568
2021-07-29	25.06	25.33	24.60	24.62	5917851
2021-07-30	24.61	24.91	24.54	24.82	4598820
2021-08-02	24.82	24.87	24.59	24.60	2517648
2021-08-03	24.64	24.95	24.40	24.50	3187006
2021-08-04	24.53	24.53	24.01	24.22	4262716
2021-08-05	24.31	24.41	23.67	23.99	6192463
2021-08-06	23.89	24.23	23.82	23.99	3229657
2021-08-09	23.99	24.29	23.79	23.89	3438066
2021-08-10	24.00	24.34	23.81	24.15	3521337
2021-08-11	25.56	26.58	25.50	26.25	14530641
2021-08-12	25.96	26.73	25.91	26.09	9042249
2021-08-13	26.09	26.42	25.93	26.29	4477666
2021-08-16	26.23	26.34	25.81	25.88	4242502
2021-08-17	25.71	26.04	25.60	25.96	3647852
2021-08-18	25.80	25.89	25.64	25.71	5129738
2021-08-19	25.70	26.03	25.52	25.83	3569287
2021-08-20	25.62	25.84	25.51	25.75	5771605
2021-08-23	25.64	26.17	25.64	25.97	4675941
2021-08-24	25.97	26.50	25.87	26.45	5417888
2021-08-25	26.77	26.96	26.33	26.70	4466548
2021-08-26	26.64	27.00	26.51	26.71	4059135
2021-08-27	26.81	26.85	26.43	26.78	2772042
2021-08-30	26.87	26.89	26.61	26.79	1909707
2021-08-31	26.88	26.92	26.48	26.56	4953723
2021-09-01	26.65	26.81	26.31	26.75	3209833
2021-09-02	26.72	27.16	26.58	27.15	3928303
2021-09-03	27.10	27.46	27.01	27.28	3247429
2021-09-07	27.29	27.35	26.89	27.12	3795459
2021-09-08	27.04	27.52	26.93	27.42	7503586
2021-09-09	27.52	28.26	27.25	27.38	8071305
2021-09-10	27.38	27.47	27.10	27.26	4531963
2021-09-13	27.46	27.46	26.51	26.61	4394564
2021-09-14	26.62	26.68	26.09	26.18	3650516
2021-09-15	26.21	26.34	26.04	26.25	2883202
2021-09-16	26.11	26.30	25.88	25.92	3185255
2021-09-17	25.79	25.95	25.64	25.69	5336060
2021-09-20	25.35	25.84	25.02	25.23	5551619
2021-09-21	25.39	25.48	24.96	24.98	3177937
2021-09-22	25.00	25.24	24.75	24.94	3068267
2021-09-23	24.95	25.81	24.90	25.75	3964530
2021-09-24	25.50	25.90	25.40	25.82	2830226
2021-09-27	25.76	25.93	25.49	25.81	1912120
2021-09-28	25.75	25.88	25.51	25.64	2153873
2021-09-29	25.69	25.89	25.41	25.55	1773842
2021-09-30	25.63	25.67	25.24	25.30	2768144
2021-10-01	25.47	25.76	25.22	25.56	2203210
2021-10-04	25.46	25.47	24.80	25.04	4119572
2021-10-05	25.08	25.43	24.95	25.25	2914297
2021-10-06	25.14	25.32	24.90	25.25	2162046
2021-10-07	25.43	25.75	25.41	25.73	2152109
2021-10-08	25.81	25.95	25.61	25.67	1906856
2021-10-11	25.76	26.04	25.57	25.59	1881425
2021-10-12	25.77	25.77	25.22	25.38	3268949
2021-10-13	25.34	25.60	25.06	25.08	3907581
2021-10-14	25.35	25.50	25.07	25.29	2998075
2021-10-15	25.39	25.55	25.20	25.30	2004154
2021-10-18	25.16	25.78	25.15	25.72	2587703
2021-10-19	25.80	25.88	25.62	25.82	1911488
2021-10-20	25.94	26.17	25.69	26.13	1861983
2021-10-21	26.15	26.31	26.01	26.29	1756087
2021-10-22	26.31	26.69	26.26	26.67	2270050
2021-10-25	26.66	26.86	26.50	26.67	2325715
2021-10-26	26.76	26.77	26.35	26.35	2749202
2021-10-27	26.36	26.44	25.73	25.81	2346861
2021-10-28	25.89	26.38	25.87	25.98	2152992
2021-10-29	25.98	26.13	25.37	25.45	2736483
2021-11-01	25.49	25.68	25.28	25.35	2387065
2021-11-02	25.37	25.74	25.15	25.23	2961718
2021-11-03	25.36	25.47	25.21	25.37	2553707
2021-11-04	25.37	25.48	24.85	24.95	3567807
2021-11-05	25.65	26.15	24.35	24.77	7811454
2021-11-08	24.95	25.90	24.92	25.88	6150554
2021-11-09	25.98	26.26	25.01	25.11	4590129
2021-11-10	25.29	25.74	24.93	24.98	6870891
2021-11-11	25.15	25.24	24.83	25.03	4388208
2021-11-12	25.08	25.68	25.01	25.53	4310376
2021-11-15	25.30	25.34	24.44	25.15	12682131
2021-11-16	25.29	25.40	25.07	25.22	7033046
2021-11-17	25.20	25.37	24.92	24.95	4158215
2021-11-18	24.93	25.00	24.55	24.78	6709557
2021-11-19	24.79	25.04	24.51	25.00	3911081
2021-11-22	25.00	25.04	24.69	24.74	3955172
2021-11-23	24.72	24.80	24.37	24.75	3547762
2021-11-24	24.80	25.31	24.72	25.20	3317528
2021-11-26	24.89	25.26	24.82	24.99	2808687
2021-11-29	25.30	25.52	24.97	25.31	4090481
2021-11-30	25.28	25.42	24.70	24.85	7712815
2021-12-01	25.18	25.18	23.81	23.82	5167612
2021-12-02	23.80	24.27	23.77	24.09	4712486
2021-12-03	24.11	24.25	23.80	24.13	3263980
2021-12-06	24.20	24.60	23.90	24.34	4602534
2021-12-07	24.51	24.93	24.46	24.74	4132023
2021-12-08	24.75	24.75	24.26	24.41	2809772
2021-12-09	24.26	24.42	23.88	23.90	2955949
2021-12-10	24.04	24.41	24.02	24.32	2961302
2021-12-13	24.41	24.93	24.32	24.57	2794798
2021-12-14	24.42	24.46	24.08	24.27	4447444
2021-12-15	24.41	25.00	24.35	24.82	4576426
2021-12-16	24.97	25.64	24.79	25.52	6177407
2021-12-17	25.00	25.94	25.00	25.72	8629655
2021-12-20	25.58	25.89	25.26	25.78	3959087
2021-12-21	25.78	25.94	25.41	25.59	3086338
2021-12-22	25.68	25.82	25.53	25.60	2023738
2021-12-23	25.58	25.94	25.51	25.87	1692006
2021-12-27	25.87	26.14	25.77	26.13	1574626
2021-12-28	26.25	26.30	25.93	26.18	1213880
2021-12-29	26.08	26.33	26.02	26.29	1159982
2021-12-30	26.39	26.41	26.17	26.20	1589336
2021-12-31	26.19	26.25	25.97	25.98	1440372
2022-01-03	25.92	26.37	25.62	26.33	2378875
2022-01-04	26.38	26.72	26.32	26.55	4645633
2022-01-05	26.53	26.57	26.05	26.20	4055744
2022-01-06	26.23	27.68	26.03	27.06	7623942
2022-01-07	27.06	27.19	26.59	26.61	3209836
2022-01-10	26.39	26.89	26.29	26.85	4185818
2022-01-11	26.88	26.97	26.58	26.89	2235529
2022-01-12	26.88	27.01	26.51	26.58	2118255
2022-01-13	26.56	26.83	26.50	26.60	2296855
2022-01-14	26.39	26.92	26.26	26.88	2613169
2022-01-18	26.54	26.92	26.42	26.76	3560112
2022-01-19	26.75	26.97	26.32	26.36	2705832
2022-01-20	26.43	26.71	26.23	26.28	2696318
2022-01-21	26.38	26.47	25.99	26.06	4366779
2022-01-24	25.78	26.19	25.34	26.13	5695707
2022-01-25	25.94	25.97	25.20	25.50	4138934
2022-01-26	25.54	25.91	25.19	25.34	3804618
2022-01-27	25.28	25.71	25.06	25.31	2511029
2022-01-28	25.29	25.68	25.04	25.64	3120375
2022-01-31	25.53	26.13	25.51	26.01	3912976
2022-02-01	25.99	26.23	25.86	26.00	4256972
2022-02-02	25.97	26.13	25.79	26.07	4655196
2022-02-03	26.06	26.06	25.33	25.38	5056278
2022-02-04	25.85	27.68	25.62	27.59	17069710
2022-02-07	27.59	28.46	27.36	28.30	6849210
2022-02-08	28.30	30.21	28.27	30.07	10876796
2022-02-09	30.05	30.79	29.42	30.76	9658466
2022-02-10	30.66	30.92	30.20	30.36	6717818
2022-02-11	30.19	30.48	29.55	29.86	5650643
2022-02-14	29.86	30.06	29.32	29.48	4557022
2022-02-15	29.46	29.59	28.85	29.15	5724206
2022-02-16	28.77	29.15	28.63	28.84	3744705
2022-02-17	28.60	28.80	27.88	28.19	3922604
2022-02-18	27.95	28.22	27.43	27.97	8556382
2022-02-22	27.92	28.12	27.06	27.18	5666180
2022-02-23	27.38	27.55	26.51	26.54	3930005
2022-02-24	26.07	27.33	26.05	27.26	6165891
2022-02-25	27.31	28.56	27.17	28.45	5406632
2022-02-28	28.21	29.12	28.10	28.98	7143228
2022-03-01	29.01	29.26	28.66	28.86	5553604
2022-03-02	28.87	29.71	28.74	29.61	4443046
2022-03-03	29.75	30.03	29.34	29.76	5922601
2022-03-04	29.60	29.70	28.85	29.19	6265117
2022-03-07	29.10	29.17	28.26	28.35	5032215
2022-03-08	28.04	28.14	27.22	27.38	5130674
2022-03-09	27.86	27.96	27.52	27.73	3386073
2022-03-10	27.48	27.98	27.42	27.92	3113275
2022-03-11	27.95	28.48	27.60	27.62	3317563
2022-03-14	27.83	29.45	27.77	29.07	7465757
2022-03-15	29.14	30.30	29.14	30.11	8468658
2022-03-16	29.09	29.29	25.39	26.11	24945372
2022-03-17	25.94	26.13	25.47	25.93	12040981
2022-03-18	26.26	27.57	26.18	27.45	32957942
2022-03-21	27.33	27.64	26.69	27.20	5494871
2022-03-22	27.25	27.65	26.93	27.39	4466697
2022-03-23	27.29	27.46	27.04	27.44	3861037
2022-03-24	27.33	28.21	27.26	28.06	5010648
2022-03-25	28.06	28.40	27.84	28.29	3626417
2022-03-28	28.30	28.83	28.05	28.18	3186414
2022-03-29	27.44	27.70	26.47	27.08	5789321
2022-03-30	26.73	27.44	26.73	27.19	3631622
2022-03-31	27.14	27.29	26.48	26.52	5310941
2022-04-01	26.68	26.99	26.36	26.94	3784507
2022-04-04	26.73	27.20	26.70	26.97	3376854
2022-04-05	26.98	27.29	26.90	27.04	2733308
2022-04-06	26.88	27.13	26.63	26.77	2960882
2022-04-07	26.66	27.25	26.66	27.16	3461258
2022-04-08	27.14	27.28	26.74	26.79	2401048
2022-04-11	26.66	26.87	26.41	26.61	4360225
2022-04-12	26.71	27.03	26.37	26.43	2902754
2022-04-13	26.60	26.93	26.56	26.87	2849635
2022-04-14	26.94	26.94	26.57	26.64	2226503
2022-04-18	26.61	26.72	26.46	26.55	1633846
2022-04-19	26.32	27.00	26.32	26.87	3393227
2022-04-20	26.98	27.33	26.89	26.97	2973807
2022-04-21	27.13	27.19	26.23	26.25	3343212
2022-04-22	26.17	26.24	25.38	25.52	2987679
2022-04-25	25.42	25.91	25.03	25.87	4132249
2022-04-26	25.76	25.82	25.38	25.45	6631161
2022-04-27	25.50	25.82	25.20	25.53	4118654
2022-04-28	25.71	25.86	25.46	25.74	3543006
2022-04-29	25.93	25.93	25.01	25.04	4200662
2022-05-02	25.00	25.48	24.99	25.39	4662284
2022-05-03	25.48	25.48	24.56	25.03	6066016
2022-05-04	25.07	25.34	24.45	25.04	8508129
2022-05-05	25.13	25.30	24.07	24.11	7792549
2022-05-06	23.55	25.23	23.47	24.70	6431184
2022-05-09	24.29	24.75	24.19	24.57	6321649
2022-05-10	24.81	25.27	24.32	24.51	6253089
2022-05-11	24.38	24.73	24.27	24.35	6767534
2022-05-12	24.21	24.36	23.59	23.67	8313104
2022-05-13	23.85	24.36	23.71	23.95	5878312
2022-05-16	23.94	24.35	23.69	23.93	7645611
2022-05-17	24.26	24.48	23.94	24.28	5748745
2022-05-18	24.10	24.38	23.67	23.80	6937267
2022-05-19	23.61	23.92	23.47	23.76	5152196
2022-05-20	23.82	24.33	23.82	24.31	5255803
2022-05-23	24.50	24.87	24.47	24.65	5093979
2022-05-24	24.56	25.11	24.34	24.62	9023153
2022-05-25	24.68	24.92	24.46	24.57	5304898
2022-05-26	24.55	25.15	24.55	24.90	4883327
2022-05-27	25.12	25.70	24.98	25.08	5621488
2022-05-31	25.00	25.00	24.23	24.34	23650394
2022-06-01	24.41	24.65	24.07	24.36	6995478
2022-06-02	24.30	24.71	24.25	24.66	4078028
2022-06-03	24.47	24.71	24.39	24.68	4803435
2022-06-06	24.85	24.87	24.61	24.65	2803125
2022-06-07	24.32	24.86	24.14	24.79	7074022
2022-06-08	24.75	24.86	24.54	24.55	9551676
2022-06-09	24.55	24.78	24.14	24.27	10228444
2022-06-10	23.94	23.98	22.95	22.95	7077335
2022-06-13	22.46	22.72	22.12	22.23	15147865
2022-06-14	22.36	22.43	21.72	21.99	8221064
2022-06-15	22.14	22.28	21.77	22.00	7141335
2022-06-16	21.80	22.09	21.63	21.81	10219218
2022-06-17	21.86	22.01	21.55	21.83	11276395
2022-06-21	22.00	22.43	21.94	22.08	8457311
2022-06-22	21.97	22.40	21.86	22.15	9049563
2022-06-23	22.19	22.34	21.74	22.08	5905331
2022-06-24	22.22	22.57	22.00	22.46	6736304
2022-06-27	22.50	22.79	22.43	22.69	4064938
2022-06-28	22.79	22.79	22.10	22.27	3832431
2022-06-29	22.34	22.51	22.17	22.30	4854970
2022-06-30	22.09	22.23	21.86	21.96	6836266
2022-07-01	21.87	22.31	21.87	22.28	4752464
2022-07-05	22.26	22.41	21.86	22.13	3558223
2022-07-06	22.14	22.68	22.04	22.54	5112400
2022-07-07	22.65	23.05	22.65	22.96	6147050
2022-07-08	22.86	23.19	22.74	23.07	3905596
2022-07-11	22.95	23.09	22.68	22.88	3284421
2022-07-12	23.05	23.31	22.91	23.06	6004219
2022-07-13	22.75	23.25	22.73	22.94	6492893
2022-07-14	22.95	23.39	22.47	23.37	6169942
2022-07-15	23.53	23.85	23.45	23.52	6225927
2022-07-18	23.57	24.04	23.56	23.78	4649039
2022-07-19	23.82	24.78	23.82	24.69	5033596
2022-07-20	24.66	25.08	24.64	24.73	4835083
2022-07-21	24.75	25.04	24.56	25.01	5614044
2022-07-22	25.05	25.51	25.00	25.43	5728351
2022-07-25	25.30	25.40	24.71	24.77	4678408
2022-07-26	24.77	24.89	24.25	24.30	7405323
2022-07-27	24.32	24.85	24.32	24.69	7882464
2022-07-28	24.75	24.96	24.55	24.57	5364626
2022-07-29	24.55	24.74	24.23	24.53	6004995
2022-08-01	24.44	25.02	24.42	24.77	5070006
2022-08-02	24.74	25.08	24.58	24.78	4888500
2022-08-03	26.09	26.83	25.83	26.74	17640087
2022-08-04	26.54	26.73	26.27	26.60	7533930
2022-08-05	26.28	26.69	24.10	24.21	9705451
2022-08-08	24.16	24.77	24.11	24.17	6821041
2022-08-09	24.15	24.53	23.91	24.43	4785379
2022-08-10	24.72	24.87	24.08	24.34	5102828
2022-08-11	24.30	24.42	24.02	24.05	3864049
2022-08-12	24.01	24.28	23.81	24.19	4247951
2022-08-15	24.16	24.31	23.92	24.04	4747698
2022-08-16	23.95	24.24	23.85	24.21	3322057
2022-08-17	24.04	24.04	23.59	23.80	3985159
2022-08-18	23.80	23.99	23.70	23.77	4205179
2022-08-19	23.50	23.58	23.30	23.54	3221252
2022-08-22	23.42	23.50	23.19	23.24	4144123
2022-08-23	23.28	23.59	23.17	23.22	2744631
2022-08-24	23.23	23.33	23.08	23.12	3190528
2022-08-25	23.20	23.39	22.96	23.38	2409085
2022-08-26	23.42	23.44	22.66	22.70	2860137
2022-08-29	22.63	22.93	22.47	22.80	2917584
2022-08-30	22.78	22.91	22.49	22.67	3144013
2022-08-31	22.80	22.88	22.51	22.59	6214727
2022-09-01	22.53	22.71	22.20	22.58	4220677
2022-09-02	22.66	23.10	22.56	22.84	4668164
2022-09-06	22.76	22.87	21.92	22.11	5046960
2022-09-07	22.15	22.89	22.10	22.86	5386961
2022-09-08	22.76	23.49	22.72	23.39	9771963
2022-09-09	23.34	23.54	22.72	22.73	15047711
2022-09-12	22.99	23.10	22.66	22.75	4783740
2022-09-13	22.42	22.70	21.67	21.72	9143197
2022-09-14	21.77	21.99	21.48	21.53	9909863
2022-09-15	21.49	22.07	21.45	21.58	8531075
2022-09-16	21.56	21.69	20.89	21.26	13297012
2022-09-19	21.06	21.40	20.96	21.32	7301505
2022-09-20	21.19	21.31	20.76	20.91	5536842
2022-09-21	21.23	21.71	21.17	21.19	6809179
2022-09-22	21.12	21.46	20.97	21.27	4354435
2022-09-23	21.23	21.33	20.44	20.67	4124917
2022-09-26	20.69	21.03	20.38	20.51	7243640
2022-09-27	20.58	20.81	20.33	20.52	5468633
2022-09-28	20.56	21.03	20.39	20.95	3703076
2022-09-29	20.81	20.86	20.27	20.37	3716865
2022-09-30	20.43	20.61	20.12	20.14	4884212
2022-10-03	20.24	20.59	20.14	20.52	5190491
2022-10-04	20.77	20.97	20.61	20.91	4398490
2022-10-05	20.73	21.23	20.68	21.08	3288878
2022-10-06	21.05	21.16	20.96	21.03	7382353
2022-10-07	20.85	21.07	20.58	20.68	7196126
2022-10-10	20.75	20.89	20.52	20.78	4871091
2022-10-11	20.89	21.22	20.67	20.92	4535633
2022-10-12	20.99	21.06	20.83	20.84	3946282
2022-10-13	20.50	21.31	20.50	21.21	4718604
2022-10-14	21.37	21.40	20.74	20.78	6228727
2022-10-17	21.15	21.33	21.08	21.20	4930995
2022-10-18	21.49	21.78	21.30	21.47	3289485
2022-10-19	21.39	21.54	21.27	21.51	3307060
2022-10-20	21.53	21.77	21.49	21.60	2787777
2022-10-21	21.51	21.87	21.38	21.80	3633730
2022-10-24	21.96	22.07	21.67	22.00	2815716
2022-10-25	22.03	22.35	21.95	22.25	3770160
2022-10-26	22.09	22.55	22.03	22.18	3379094
2022-10-27	22.50	22.50	21.77	21.83	9367340
2022-10-28	21.94	22.62	21.84	22.56	4489275
2022-10-31	22.47	22.59	22.32	22.53	5738599
2022-11-01	22.65	22.97	22.52	22.96	4223401
2022-11-02	22.88	23.02	22.26	22.26	7003945
2022-11-03	22.03	22.10	21.47	21.69	6462668
2022-11-04	21.88	22.30	21.74	22.16	3836786
2022-11-07	21.96	22.19	20.56	21.66	7732320
2022-11-08	21.04	22.03	20.56	21.62	4688879
2022-11-09	22.26	23.12	21.84	22.92	7619519
2022-11-10	23.62	23.69	21.96	22.63	9817157
2022-11-11	22.57	23.16	22.49	22.94	10688683
2022-11-14	22.79	22.96	22.28	22.70	6560001
2022-11-15	22.90	22.95	22.21	22.24	6515058
2022-11-16	22.26	22.71	22.19	22.61	3930823
2022-11-17	22.25	22.66	22.10	22.45	5907391
2022-11-18	22.43	22.72	22.22	22.62	2844382
2022-11-21	22.70	23.23	22.64	23.05	4642269
2022-11-22	23.15	23.26	22.88	23.11	5092460
2022-11-23	22.44	23.37	22.44	23.03	2719627
2022-11-25	23.04	23.22	22.95	23.11	2808669
2022-11-28	23.04	23.20	22.81	23.03	6008164
2022-11-29	22.95	23.19	22.50	22.62	5271003
2022-11-30	22.45	23.12	21.75	22.96	20250129
2022-12-01	22.96	23.78	22.91	23.76	3824655
2022-12-02	23.39	23.92	23.31	23.80	3278007
2022-12-05	23.70	23.72	23.43	23.60	3138104
2022-12-06	23.70	23.72	23.02	23.13	3025333
2022-12-07	23.12	23.37	22.59	22.65	3188600
2022-12-08	22.65	23.09	22.53	22.79	2962922
2022-12-09	22.78	23.23	22.65	22.67	2603422
2022-12-12	22.55	23.15	22.53	23.13	2426850
2022-12-13	23.41	23.62	22.87	23.01	3033355
2022-12-14	23.18	23.29	22.80	22.99	2275245
2022-12-15	22.89	22.93	21.85	21.93	3292836
2022-12-16	21.83	21.84	21.39	21.61	10514909
2022-12-19	21.72	21.81	21.34	21.58	4485734
2022-12-20	21.50	21.63	21.30	21.49	3140356
2022-12-21	21.52	21.73	21.37	21.51	2454276
2022-12-22	21.27	21.35	21.04	21.31	2151149
2022-12-23	21.22	21.38	21.17	21.30	1194594
2022-12-27	21.30	21.50	21.21	21.43	1909299
2022-12-28	21.45	21.57	20.87	20.88	2232696
2022-12-29	20.73	21.36	20.70	21.25	2234513
2022-12-30	21.16	21.46	21.00	21.43	1760876
2023-01-03	21.43	21.77	21.23	21.62	2632921
2023-01-04	21.73	21.94	21.49	21.87	2590702
2023-01-05	21.53	21.56	20.94	21.10	3391193
2023-01-06	21.22	21.58	20.92	21.50	3234897
2023-01-09	21.49	22.03	21.40	21.49	3122495
2023-01-10	21.54	21.71	21.34	21.60	2753993
2023-01-11	21.72	22.02	21.39	21.99	3543261
2023-01-12	21.99	22.10	21.79	21.96	2406504
2023-01-13	21.78	22.44	21.72	22.37	2168309
2023-01-17	22.51	22.77	22.30	22.59	3119308
2023-01-18	22.55	22.65	22.29	22.33	2888798
2023-01-19	22.26	22.37	21.93	21.94	2512122
2023-01-20	21.89	22.47	21.79	22.43	3580475
2023-01-23	22.50	22.89	22.43	22.81	1703277
2023-01-24	22.82	22.97	22.59	22.66	1524791
2023-01-25	22.47	22.69	22.24	22.60	1509259
2023-01-26	22.73	22.89	22.52	22.71	2962623
2023-01-27	22.67	22.92	22.51	22.84	2069828
2023-01-30	22.79	22.80	22.54	22.69	3053736
2023-01-31	22.71	23.04	22.54	23.01	4537742
2023-02-01	22.85	23.48	22.76	23.36	3661441
2023-02-02	23.56	23.74	23.25	23.57	4030616
2023-02-03	23.11	23.21	21.10	21.30	8018256
2023-02-06	21.46	21.54	20.94	21.31	4990397
2023-02-07	21.25	21.91	21.21	21.84	5433337
2023-02-08	21.81	22.16	21.46	21.49	4300818
2023-02-09	21.69	21.78	21.20	21.30	4244671
2023-02-10	21.23	21.44	21.14	21.41	2725336
2023-02-13	21.49	21.64	21.38	21.45	2810323
2023-02-14	21.42	21.54	21.01	21.20	3168663
2023-02-15	21.15	21.57	21.12	21.53	3482805
2023-02-16	21.10	21.58	21.07	21.35	2501820
2023-02-17	21.21	21.27	20.72	21.04	4508403
2023-02-21	20.85	20.95	20.44	20.74	2961661
2023-02-22	20.82	20.90	20.50	20.58	2328910
2023-02-23	20.56	20.70	20.32	20.59	2206952
2023-02-24	20.41	20.51	20.10	20.17	2483366
2023-02-27	20.38	20.48	19.91	19.99	2902739
2023-02-28	19.95	19.98	19.41	19.51	6395705
2023-03-01	19.41	19.73	19.14	19.19	3523327
2023-03-02	19.16	19.42	19.03	19.30	4047525
2023-03-03	19.35	19.40	19.19	19.26	4056147
2023-03-06	19.31	19.59	19.22	19.27	3668065
2023-03-07	19.17	19.27	18.55	18.69	4834704
2023-03-08	18.68	18.73	18.33	18.35	5788526
2023-03-09	18.48	18.53	17.65	17.74	6719856
2023-03-10	17.63	17.67	16.35	16.61	9983095
2023-03-13	16.53	16.95	16.17	16.42	6453147
2023-03-14	16.60	16.69	15.73	15.90	6306553
2023-03-15	15.69	16.04	15.52	15.96	7097323
2023-03-16	15.82	16.20	15.68	16.17	5622411
2023-03-17	16.16	16.38	16.00	16.32	14551130
2023-03-20	16.42	16.69	16.28	16.64	6747601
2023-03-21	16.71	17.18	16.67	17.06	6570463
2023-03-22	17.06	17.13	16.44	16.44	4685155
2023-03-23	16.48	16.77	16.20	16.35	6383975
2023-03-24	16.28	16.41	16.07	16.40	4417378
2023-03-27	16.55	16.81	16.39	16.79	5656732
2023-03-28	16.66	16.85	16.59	16.70	2966951
2023-03-29	16.87	16.87	16.57	16.64	3694522
2023-03-30	16.77	17.11	16.69	16.78	4695102
2023-03-31	16.79	17.20	16.70	17.16	4059635
2023-04-03	17.21	17.32	17.08	17.16	3859034
2023-04-04	17.08	17.19	16.80	17.06	4447416
2023-04-05	17.02	17.34	16.97	17.21	3825562
2023-04-06	17.20	17.33	17.09	17.27	2346163
2023-04-10	17.10	17.34	17.05	17.31	2615223
2023-04-11	17.29	17.86	17.27	17.77	4229305
2023-04-12	17.83	18.09	17.58	17.61	4483718
2023-04-13	17.64	17.91	17.64	17.71	3468318
2023-04-14	17.64	17.79	17.36	17.57	2930682
2023-04-17	17.65	17.98	17.56	17.96	3124469
2023-04-18	18.00	18.09	17.73	17.87	2977213
2023-04-19	17.84	18.02	17.78	17.87	4456018
2023-04-20	17.72	17.73	17.57	17.63	2955397
2023-04-21	17.72	17.74	17.55	17.65	5148968
2023-04-24	17.65	17.70	17.43	17.54	2590471
2023-04-25	17.37	17.50	17.28	17.36	3333400
2023-04-26	17.46	17.59	17.14	17.21	2927132
2023-04-27	17.34	17.80	17.34	17.75	2750010
2023-04-28	17.64	17.80	17.56	17.67	2917656
2023-05-01	17.56	17.88	17.49	17.66	3101335
2023-05-02	17.53	17.64	16.92	16.93	3856559
2023-05-03	17.02	17.19	16.74	16.75	3701143
2023-05-04	16.62	16.68	16.38	16.45	3593377
2023-05-05	16.65	17.15	16.60	17.15	4103557
2023-05-08	17.24	17.40	17.01	17.05	5304474
2023-05-09	17.02	17.17	16.86	17.00	5703390
2023-05-10	17.13	17.31	16.96	17.24	4631359
2023-05-11	17.26	17.35	17.01	17.16	4640591
2023-05-12	16.92	16.94	15.62	16.22	8372208
2023-05-15	16.24	16.62	16.11	16.41	6240170
2023-05-16	16.36	16.39	15.45	15.46	5583326
2023-05-17	15.51	16.11	15.51	16.04	6256373
2023-05-18	15.99	16.14	15.89	16.12	4922413
2023-05-19	16.19	16.40	16.02	16.20	7633941
2023-05-22	16.53	17.14	16.44	17.06	8425953
2023-05-23	17.05	17.19	16.86	16.96	5762550
2023-05-24	16.83	16.99	16.69	16.84	4599767
2023-05-25	16.78	16.99	16.63	16.84	3966952
2023-05-26	16.73	17.23	16.73	17.11	3343455
2023-05-30	17.13	17.41	17.01	17.22	3666736
2023-05-31	17.16	17.63	17.08	17.54	17287031
2023-06-01	17.51	17.76	17.30	17.55	4714934
2023-06-02	17.67	18.09	17.61	17.99	3868184
2023-06-05	17.90	18.25	17.80	17.97	3655341
2023-06-06	17.91	18.15	17.73	18.13	2666880
2023-06-07	18.12	18.17	17.65	17.77	4630106
2023-06-08	17.79	17.90	17.62	17.78	2222649
2023-06-09	17.83	17.98	17.69	17.82	2702105
2023-06-12	17.85	18.35	17.85	18.31	2965174
2023-06-13	18.38	18.60	18.33	18.43	4881796
2023-06-14	18.47	18.67	18.32	18.35	2488099
2023-06-15	18.17	18.90	18.10	18.85	3610979
2023-06-16	19.04	19.15	18.58	18.63	10174862
2023-06-20	18.61	18.79	18.39	18.58	3839020
2023-06-21	18.48	18.52	18.21	18.23	3297794
2023-06-22	18.23	18.26	17.97	18.09	3273753
2023-06-23	17.95	18.00	17.57	17.71	7365904
2023-06-26	17.70	18.13	17.60	18.06	3699525
2023-06-27	18.06	18.57	18.02	18.46	2654401
2023-06-28	18.35	18.44	18.20	18.27	3491454
2023-06-29	18.25	18.44	18.18	18.43	2253455
2023-06-30	18.61	18.67	18.41	18.55	2657980
2023-07-03	18.48	18.63	18.37	18.45	1887122
2023-07-05	18.28	18.30	17.99	18.04	3636300
2023-07-06	17.79	17.97	17.75	17.92	4239126
2023-07-07	17.84	18.22	17.84	18.08	5383515
2023-07-10	17.98	18.44	17.98	18.37	4163209
2023-07-11	18.41	18.78	18.36	18.75	3034967
2023-07-12	19.00	19.07	18.74	18.83	2883765
2023-07-13	18.95	19.24	18.91	19.21	2125491
2023-07-14	19.18	19.18	18.87	19.01	2474862
2023-07-17	18.94	19.01	18.79	18.87	2531364
2023-07-18	18.88	19.23	18.85	19.22	2334108
2023-07-19	19.33	19.55	19.22	19.32	2527649
2023-07-20	19.24	19.30	18.99	19.09	2511977
2023-07-21	19.21	19.36	19.06	19.26	2586784
2023-07-24	19.32	19.44	19.24	19.31	2068454
2023-07-25	19.28	19.62	19.21	19.60	3278780
2023-07-26	19.60	19.79	19.54	19.74	3298123
2023-07-27	19.90	19.90	19.40	19.50	4767102
2023-07-28	19.82	19.82	19.44	19.48	2709371
2023-07-31	19.46	19.70	19.36	19.45	3211578
2023-08-01	19.40	19.45	19.20	19.31	3298571
2023-08-02	19.04	19.07	18.67	18.75	3385073
2023-08-03	18.78	18.81	18.50	18.62	5271670
2023-08-04	18.92	20.46	18.78	20.10	6676952
2023-08-07	20.23	21.15	20.23	21.12	7423098
2023-08-08	20.87	20.92	20.10	20.28	7655033
2023-08-09	20.34	21.08	20.30	20.85	4956816
2023-08-10	21.05	21.12	20.67	20.75	3451590
2023-08-11	20.66	20.92	20.62	20.86	2754431
2023-08-14	20.87	21.10	20.70	21.06	3011225
2023-08-15	20.93	20.98	20.73	20.79	2442453
2023-08-16	20.66	20.76	20.47	20.47	3038299
2023-08-17	20.54	20.68	20.15	20.16	3886776
2023-08-18	19.75	20.47	19.67	20.37	2715283
2023-08-21	20.41	20.86	20.36	20.79	3450036
2023-08-22	20.90	21.09	20.51	20.53	2467298
2023-08-23	20.54	20.79	20.46	20.70	2223166
2023-08-24	20.70	20.84	20.15	20.16	2973133
2023-08-25	20.19	20.33	19.99	20.20	2538605
2023-08-28	20.23	20.56	20.08	20.41	3491525
2023-08-29	20.43	20.81	20.28	20.54	2842553
2023-08-30	20.50	20.56	20.19	20.26	2832614
2023-08-31	20.31	20.63	20.17	20.25	4154204
2023-09-01	20.40	20.62	20.33	20.47	2773992
2023-09-05	20.45	20.69	20.22	20.61	2476703
2023-09-06	20.52	20.56	20.21	20.24	2532698
2023-09-07	20.08	20.24	19.95	20.00	4420943
2023-09-08	20.04	20.18	19.80	19.99	2747657
2023-09-11	19.28	19.28	19.28	19.28	800
2023-09-12	19.13	19.51	18.89	19.49	3504259
2023-09-13	19.47	19.55	18.99	19.02	3073404
2023-09-14	19.09	19.27	18.97	19.22	2953792
2023-09-15	19.15	19.25	18.97	19.04	6939771
2023-09-18	19.04	19.19	18.86	19.01	3546137
2023-09-19	18.98	19.17	18.95	19.00	1865275
2023-09-20	19.06	19.42	19.06	19.15	2076988
2023-09-21	19.04	19.28	18.95	18.98	4068903
2023-09-22	18.97	19.00	18.77	18.86	2488511
2023-09-25	18.79	18.92	18.53	18.70	3627233
2023-09-26	18.54	18.73	18.07	18.11	4374578
2023-09-27	18.06	18.17	17.86	17.90	3655386
2023-09-28	17.85	17.98	17.73	17.80	4655718
2023-09-29	17.88	18.08	17.62	17.68	4035561
2023-10-02	17.62	17.69	17.46	17.53	3748943
2023-10-03	17.45	17.56	17.24	17.36	3539166
2023-10-04	17.41	17.45	17.03	17.14	3409705
2023-10-05	17.15	17.21	16.85	16.99	3116725
2023-10-06	16.85	17.53	16.85	17.35	3385973
2023-10-09	17.21	17.39	17.12	17.32	1837142
2023-10-10	17.33	17.86	17.33	17.69	2620624
2023-10-11	17.69	17.84	17.57	17.73	2836660
2023-10-12	17.67	17.71	17.20	17.30	2255953
2023-10-13	17.31	17.38	17.04	17.12	2872357
2023-10-16	17.24	17.58	17.23	17.50	3353157
2023-10-17	17.38	17.71	17.31	17.70	2755297
2023-10-18	17.55	17.75	17.45	17.60	2472186
2023-10-19	17.59	17.81	17.37	17.39	2853567
2023-10-20	17.44	17.44	17.11	17.16	3149094
2023-10-23	17.01	17.15	16.72	16.88	3274495
2023-10-24	17.01	17.23	16.85	17.07	2922796
2023-10-25	16.99	17.00	16.41	16.50	4065043
2023-10-26	16.56	16.77	16.48	16.66	2829523
2023-10-27	16.73	16.81	16.38	16.51	2181217
2023-10-30	16.53	16.70	16.44	16.65	3702995
2023-10-31	16.73	16.86	16.59	16.66	3506065
2023-11-01	16.70	16.79	16.51	16.63	3100720
2023-11-02	16.72	17.21	16.68	17.17	4311199
2023-11-03	17.34	17.75	17.34	17.63	4940478
2023-11-06	17.61	17.75	17.12	17.45	8581386
2023-11-07	18.42	19.21	18.08	18.93	8342195
2023-11-08	18.95	19.54	18.85	19.32	8196317
2023-11-09	19.36	19.36	18.93	19.00	4643884
2023-11-10	19.15	19.35	18.75	19.28	6082404
2023-11-13	19.20	19.24	18.79	18.90	3409212
2023-11-14	19.34	19.66	19.23	19.64	3756040
2023-11-15	19.65	19.95	19.61	19.76	3796325
2023-11-16	19.81	20.42	19.73	20.40	6063946
2023-11-17	20.47	20.68	20.29	20.66	5787030
2023-11-20	20.58	21.01	20.42	20.79	6322993
2023-11-21	21.39	21.76	20.95	21.07	6957058
2023-11-22	21.16	21.34	21.04	21.19	3758475
2023-11-24	21.20	21.32	20.92	21.27	1841226
2023-11-27	21.27	21.57	21.20	21.33	5597732
2023-11-28	21.30	21.55	21.16	21.33	5997863
2023-11-29	21.55	21.87	21.46	21.77	4751565
2023-11-30	21.91	22.39	21.87	22.08	17242519
2023-12-01	22.10	22.37	21.80	22.34	3872963
2023-12-04	22.23	22.76	22.18	22.48	4201145
2023-12-05	22.30	22.34	22.11	22.25	3082950
2023-12-06	22.41	22.48	22.11	22.13	3198170
2023-12-07	22.21	22.40	22.08	22.27	2747774
2023-12-08	22.16	22.26	21.97	22.15	2994071
2023-12-11	22.17	22.37	22.01	22.22	2618601
2023-12-12	22.26	22.48	22.14	22.36	2584453
2023-12-13	22.34	22.70	22.09	22.52	3212550
2023-12-14	22.73	22.97	22.50	22.95	4123791
2023-12-15	22.98	23.33	22.90	23.18	9620843
2023-12-18	23.15	23.39	23.03	23.18	3088069
2023-12-19	23.22	23.32	22.92	23.29	2292450
2023-12-20	23.19	23.29	22.76	22.79	2676850
2023-12-21	22.96	23.23	22.85	23.18	2721912
2023-12-22	23.30	23.39	22.89	23.14	2001855
2023-12-26	23.07	23.33	23.01	23.22	1378211
2023-12-27	23.22	23.22	22.95	23.00	1662322
2023-12-28	23.00	23.07	22.89	22.98	1500045
2023-12-29	22.96	22.98	22.72	22.82	2132765
2024-01-02	22.73	22.92	22.44	22.79	3361837
2024-01-03	22.68	22.82	22.43	22.46	2738814
2024-01-04	22.45	22.61	22.29	22.33	2644890
2024-01-05	22.24	22.53	22.24	22.40	4908644
2024-01-08	22.41	22.80	22.27	22.79	2488645
2024-01-09	22.57	22.81	22.55	22.56	2491964
2024-01-10	22.57	22.86	22.57	22.82	2077648
2024-01-11	22.95	23.12	22.67	23.03	3674521
2024-01-12	23.19	23.50	23.05	23.09	3675591
2024-01-16	22.89	23.15	22.56	23.15	3597293
2024-01-17	22.98	23.09	22.59	22.82	3764125
2024-01-18	22.86	23.00	22.73	22.97	2550059
2024-01-19	23.08	23.50	22.85	23.48	3689275
2024-01-22	23.61	23.80	23.51	23.56	2740436
2024-01-23	23.64	23.80	23.54	23.57	2780873
2024-01-24	23.80	23.80	23.42	23.50	1953086
2024-01-25	23.72	24.00	23.64	23.84	3295904
2024-01-26	23.86	23.93	23.55	23.77	2883256
2024-01-29	24.00	24.23	23.83	24.18	4264530
2024-01-30	24.22	24.37	23.79	23.97	5251422
2024-01-31	24.03	24.10	23.42	23.48	3987424
2024-02-01	23.54	24.05	23.35	23.92	4403630
2024-02-02	22.38	22.47	19.08	21.23	24620617
2024-02-05	21.23	21.52	20.80	21.09	10740900
2024-02-06	21.05	21.12	20.51	20.59	6673241
2024-02-07	20.83	21.07	20.62	20.91	6520987
2024-02-08	20.91	20.96	20.61	20.87	5527495
2024-02-09	21.01	21.39	20.92	21.35	6126704
2024-02-12	21.36	22.01	21.31	21.90	6429521
2024-02-13	21.36	21.58	21.03	21.36	8376558
2024-02-14	21.48	21.55	21.22	21.32	6387261
2024-02-15	21.33	21.78	21.28	21.39	4965112
2024-02-16	21.32	21.57	21.12	21.36	5314817
2024-02-20	21.28	21.93	21.15	21.70	5634018
2024-02-21	21.32	21.60	21.01	21.55	5755564
2024-02-22	21.70	22.00	21.70	21.75	5410757
2024-02-23	21.86	22.31	21.81	22.14	3514218
2024-02-26	22.14	22.17	21.48	21.50	3793581
2024-02-27	21.57	21.68	21.36	21.42	2457576
2024-02-28	21.35	21.58	21.31	21.40	2205289
2024-02-29	21.50	21.64	21.34	21.49	7564737
2024-03-01	21.38	21.86	21.30	21.83	2129292
2024-03-04	21.91	21.93	21.61	21.70	2895856
2024-03-05	21.58	21.67	21.07	21.18	4531055
2024-03-06	21.43	21.59	21.29	21.47	3840955
2024-03-07	21.67	21.92	21.43	21.89	3485060
2024-03-08	21.95	22.24	21.93	22.07	3413495
2024-03-11	22.07	22.34	21.88	21.88	3328804
2024-03-12	21.90	22.30	21.90	22.16	2396485
2024-03-13	22.13	22.30	21.99	22.11	2468079
2024-03-14	22.04	22.21	21.41	21.58	3437514
2024-03-15	21.38	21.73	21.24	21.26	9110945
2024-03-18	21.25	21.41	21.05	21.21	3985983
2024-03-19	21.06	21.44	20.98	21.41	2895959
2024-03-20	21.42	21.60	21.21	21.59	3122672
2024-03-21	21.77	22.22	21.68	22.14	3615329
2024-03-22	22.19	22.19	21.91	22.10	2504240
2024-03-25	22.13	22.16	21.73	21.75	4282532
2024-03-26	21.73	22.04	21.73	21.90	3328876
2024-03-27	22.04	22.15	21.71	22.10	2516447
2024-03-28	22.20	22.44	22.15	22.40	3053136
2024-04-01	22.34	22.40	21.95	22.31	2553358
2024-04-02	22.14	22.34	21.86	22.06	2580539
2024-04-03	22.01	22.21	21.91	22.06	2481239
2024-04-04	22.24	22.63	22.01	22.03	2893806
2024-04-05	21.97	22.23	21.87	22.15	2970152
2024-04-08	22.21	22.51	22.17	22.27	2520169
2024-04-09	22.40	22.69	22.26	22.66	2422677
2024-04-10	22.23	22.62	22.23	22.34	4366765
2024-04-11	21.89	21.97	20.91	20.99	5931344
2024-04-12	20.81	21.15	20.74	20.93	3697054
2024-04-15	21.09	21.24	20.46	20.60	3389962
2024-04-16	20.62	20.69	20.40	20.44	2593793
2024-04-17	20.46	20.72	20.35	20.37	2520772
2024-04-18	20.45	20.54	20.29	20.38	2508310
2024-04-19	20.52	20.68	20.41	20.50	2633699
2024-04-22	20.73	20.74	20.23	20.49	3163356
2024-04-23	20.58	20.91	20.58	20.68	3214205
2024-04-24	20.70	20.86	20.51	20.83	2371927
2024-04-25	20.61	20.68	20.40	20.55	2166371
2024-04-26	20.62	20.88	20.53	20.63	2536163
2024-04-29	20.64	21.00	20.61	20.76	2308556
2024-04-30	20.65	20.84	20.13	20.14	5497229
2024-05-01	20.20	20.48	19.91	19.95	5409134
2024-05-02	20.00	20.08	19.58	19.68	6220257
2024-05-03	19.81	20.05	19.66	20.03	5653443
2024-05-06	20.08	20.08	19.64	19.70	7083055
2024-05-07	19.77	20.02	19.68	19.96	4869167
2024-05-08	19.83	20.05	19.66	20.02	3537885
2024-05-09	20.09	20.37	20.03	20.34	5678104
2024-05-10	22.47	23.65	22.09	23.46	13620337
2024-05-13	23.46	24.15	23.45	24.00	9124311
2024-05-14	23.92	24.58	23.79	24.54	8562246
2024-05-15	24.71	25.07	24.62	25.05	6760185
2024-05-16	24.95	25.47	24.78	25.41	5302273
2024-05-17	25.15	25.22	24.49	25.03	6617328
2024-05-20	25.05	25.10	24.36	24.47	7738094
2024-05-21	24.47	25.07	24.40	25.05	6544868
2024-05-22	25.09	25.20	24.94	25.00	5392030
2024-05-23	24.98	25.04	24.56	24.67	4937098
2024-05-24	24.70	24.96	24.64	24.89	3869388
2024-05-28	24.71	25.02	24.62	24.81	4879335
2024-05-29	24.44	24.78	24.44	24.50	4828360
2024-05-30	24.53	24.66	24.22	24.58	4687167
2024-05-31	24.69	24.91	24.43	24.83	19913062
2024-06-03	24.94	25.06	24.48	24.81	6012763
2024-06-04	24.63	25.07	24.62	24.82	4324585
2024-06-05	24.88	25.48	24.88	25.46	4761695
2024-06-06	25.40	25.62	25.31	25.44	3644427
2024-06-07	24.24	24.82	23.86	24.72	8481448
2024-06-10	24.46	24.90	24.13	24.48	6431802
2024-06-11	24.43	24.54	24.13	24.36	3914161
2024-06-12	24.78	25.11	24.65	24.89	5102667
2024-06-13	24.73	25.09	24.35	24.49	3547105
2024-06-14	24.41	24.67	24.31	24.39	3759276
2024-06-17	24.38	24.38	23.64	23.69	5499611
2024-06-18	23.77	24.00	23.27	23.56	5432555
2024-06-20	23.52	23.83	23.34	23.76	4210811
2024-06-21	23.78	24.34	23.64	24.22	29237071
2024-06-24	23.93	24.25	23.69	24.08	4985482
2024-06-25	24.20	24.37	24.10	24.17	4198850
2024-06-26	24.10	24.32	23.99	24.19	3195202
2024-06-27	24.33	24.71	24.25	24.62	4134964
2024-06-28	24.72	25.00	24.67	24.98	6394211
2024-07-01	24.98	25.17	24.80	24.89	3351693
2024-07-02	24.92	25.06	24.55	24.96	3241112
2024-07-03	24.97	25.04	24.68	24.68	2704991
2024-07-05	24.50	24.77	24.43	24.64	5610764
2024-07-08	24.66	24.74	24.42	24.55	2819203
2024-07-09	24.46	24.58	24.07	24.13	3332710
2024-07-10	24.08	24.62	24.06	24.60	2807758
2024-07-11	24.65	25.29	24.65	25.00	2706520
2024-07-12	25.00	25.55	24.85	25.51	2529675
2024-07-15	25.60	25.79	25.31	25.36	2768073
2024-07-16	25.54	25.83	25.39	25.58	3495882
2024-07-17	25.34	25.81	25.27	25.78	2759955
2024-07-18	25.72	25.92	25.41	25.58	2454876
2024-07-19	25.64	25.71	25.32	25.48	2805692
2024-07-22	25.66	25.74	25.31	25.53	2798562
2024-07-23	25.47	25.53	25.26	25.29	2062133
2024-07-24	25.34	25.53	25.14	25.20	3745064
2024-07-25	25.24	25.67	25.10	25.21	3079778
2024-07-26	25.54	26.27	25.37	26.09	4689681
2024-07-29	26.17	26.33	25.97	26.06	2105434
2024-07-30	26.15	26.29	25.75	25.77	2862469
2024-07-31	26.03	26.37	25.92	25.99	3903840
2024-08-01	25.93	26.07	25.19	25.24	3966143
2024-08-02	24.92	25.44	23.89	25.16	5833432
2024-08-05	24.26	25.05	24.12	24.63	3810630
2024-08-06	24.70	24.87	24.40	24.42	3217670
2024-08-07	24.72	25.03	24.20	24.26	3174300
2024-08-08	24.50	24.77	24.41	24.74	3842469
2024-08-09	24.76	25.09	24.61	24.90	2108918
2024-08-12	24.94	25.10	24.45	24.62	1976836
2024-08-13	24.78	24.91	24.47	24.88	2690051
2024-08-14	24.84	25.02	24.73	24.94	2038554
2024-08-15	25.22	25.26	24.73	24.88	2448729
2024-08-16	24.87	25.29	24.77	25.27	2707050
2024-08-19	25.22	25.70	25.19	25.48	2901004
2024-08-20	25.46	25.56	25.19	25.31	2036936
2024-08-21	25.35	25.77	25.04	25.75	2561309
2024-08-22	25.73	25.80	25.21	25.29	2275348
2024-08-23	25.43	25.74	25.27	25.72	2052709
2024-08-26	25.81	26.40	25.72	26.14	3390386
2024-08-27	25.96	26.37	25.92	26.35	2288647
2024-08-28	26.33	26.43	26.05	26.22	2715890
2024-08-29	26.41	26.76	26.24	26.42	2299389
2024-08-30	26.53	26.64	26.28	26.46	5696208
2024-09-03	26.29	26.72	26.02	26.08	3666887
2024-09-04	26.03	26.32	25.94	26.15	2241064
2024-09-05	26.12	26.36	25.83	25.94	2377112
2024-09-06	25.89	26.17	25.33	25.38	2864921
2024-09-09	25.64	26.00	25.49	25.72	3520194
2024-09-10	25.83	25.97	25.57	25.90	2610782
2024-09-11	25.68	26.04	25.27	26.02	3674226
2024-09-12	26.00	26.26	25.79	26.25	3397923
2024-09-13	26.42	26.50	26.27	26.49	3140245
2024-09-16	26.52	26.84	26.51	26.62	2494055
2024-09-17	26.63	26.74	26.44	26.46	2665061
2024-09-18	26.27	26.85	26.27	26.58	2483328
2024-09-19	26.91	27.13	26.66	26.87	3554464
2024-09-20	26.62	26.65	26.13	26.48	13942387
2024-09-23	26.67	26.88	26.38	26.81	2491308
2024-09-24	26.85	27.20	26.78	27.20	2643833
2024-09-25	27.16	27.24	26.69	26.74	2268896
2024-09-26	26.88	27.21	26.71	27.17	2203313
2024-09-27	27.19	27.51	27.19	27.47	3619133
2024-09-30	27.47	27.53	27.24	27.43	2734531
2024-10-01	27.50	27.50	26.98	27.19	2395137
2024-10-02	27.04	27.25	26.96	27.00	1752281
2024-10-03	26.95	26.98	26.75	26.97	3125592
2024-10-04	27.29	27.49	26.98	27.49	1803157
2024-10-07	27.46	27.59	27.20	27.29	2064643
2024-10-08	27.30	27.51	27.25	27.41	1543324
2024-10-09	27.46	27.79	27.40	27.59	2121138
2024-10-10	27.45	27.76	27.38	27.70	2596088
2024-10-11	27.77	27.81	27.59	27.75	2045731
2024-10-14	27.78	28.02	27.60	28.01	2673720
2024-10-15	28.09	28.45	28.01	28.11	2256663
2024-10-16	28.14	28.25	28.01	28.17	1764249
2024-10-17	28.09	28.30	27.93	28.06	4041311
2024-10-18	28.11	28.17	27.10	27.20	2975936
2024-10-21	27.05	27.23	26.71	26.80	4595015
2024-10-22	26.83	27.26	26.75	27.11	2514344
2024-10-23	27.05	27.10	26.78	26.80	2057276
2024-10-24	27.13	27.58	26.90	27.02	3388306
2024-10-25	27.15	27.22	26.86	26.97	1825560
2024-10-28	26.83	27.27	26.83	27.03	2195533
2024-10-29	27.03	27.26	26.96	27.11	2726500
2024-10-30	26.94	27.38	26.87	26.91	3181135
2024-10-31	27.65	30.03	27.65	29.11	10898306
2024-11-01	28.78	29.19	28.12	28.27	4854579
2024-11-04	28.23	28.47	28.13	28.24	3307637
2024-11-05	28.20	28.64	28.13	28.53	4086137
2024-11-06	29.05	29.34	28.87	29.12	5502601
2024-11-07	29.21	29.59	29.02	29.55	4469795
2024-11-08	29.69	29.89	29.47	29.53	2950571
2024-11-11	29.69	30.55	29.64	30.37	4121660
2024-11-12	30.06	30.56	30.01	30.53	3450423
2024-11-13	30.62	30.89	30.46	30.51	2712299
2024-11-14	30.49	30.55	29.99	30.04	2147765
2024-11-15	29.99	30.07	29.48	29.58	2332743
2024-11-18	29.59	29.74	29.07	29.28	2002098
2024-11-19	29.07	29.32	28.89	29.24	2354730
2024-11-20	29.21	29.55	28.90	29.44	3457277
2024-11-21	29.54	30.04	29.37	29.81	2393359
2024-11-22	29.96	30.31	29.89	30.19	2545572
2024-11-25	30.50	30.79	30.37	30.62	7137542
2024-11-26	30.63	30.94	30.49	30.90	2871132
2024-11-27	31.00	31.13	30.59	30.84	2441297
2024-11-29	30.99	31.20	30.82	30.85	1909884
2024-12-02	30.82	31.05	30.56	30.93	3877065
2024-12-03	30.90	31.04	30.74	30.84	2844446
2024-12-04	31.11	31.72	31.03	31.70	2698764
2024-12-05	31.48	31.56	31.13	31.25	3290741
2024-12-06	31.32	31.38	30.96	31.15	2612293
2024-12-09	31.14	31.29	30.41	30.48	2716332
2024-12-10	31.13	31.26	29.26	29.82	5373562
2024-12-11	30.04	30.08	29.55	29.92	3732359
2024-12-12	29.72	30.21	29.60	30.02	3227541
2024-12-13	29.96	30.10	29.70	29.86	3618969
2024-12-16	29.72	29.98	29.44	29.73	4336154
2024-12-17	29.62	29.81	29.31	29.38	3538488
2024-12-18	29.50	29.50	27.71	27.73	4769089
2024-12-19	27.90	28.06	27.42	27.45	4770495
2024-12-20	27.40	28.14	27.27	27.83	13749882
2024-12-23	27.81	27.93	27.58	27.69	3015294
2024-12-24	27.77	27.89	27.69	27.85	1372363
2024-12-26	27.71	27.92	27.68	27.86	1425064
2024-12-27	27.65	27.88	27.41	27.65	1965080
2024-12-30	27.46	27.53	27.04	27.38	1851082
2024-12-31	27.46	27.56	27.26	27.38	1810239
2025-01-02	27.70	27.78	27.36	27.48	2089154
2025-01-03	27.65	27.65	27.17	27.50	2441196
2025-01-06	27.49	27.96	27.40	27.43	2985499
2025-01-07	27.40	27.51	26.86	26.98	2548835
2025-01-08	26.96	27.13	26.67	27.11	3369274
2025-01-10	26.83	27.04	26.68	26.90	3139034
2025-01-13	26.77	26.91	26.55	26.85	2313213
2025-01-14	27.03	27.18	26.93	27.14	3341059
2025-01-15	27.54	27.68	27.20	27.57	3028803
2025-01-16	27.69	27.69	27.24	27.32	2003256
2025-01-17	27.68	27.71	27.41	27.52	3125131
2025-01-21	27.55	27.75	27.29	27.32	2499502
2025-01-22	27.23	27.52	26.96	27.48	3669338
2025-01-23	27.34	27.66	27.30	27.49	2791462
2025-01-24	27.43	27.74	27.30	27.44	1936518
2025-01-27	27.32	27.66	27.23	27.49	2326387
2025-01-28	27.56	28.07	27.49	27.80	3080878
2025-01-29	27.75	27.89	27.34	27.63	2607488
2025-01-30	27.67	28.36	27.64	27.89	5563580
2025-01-31	26.61	27.38	25.69	26.91	6327367
2025-02-03	26.65	27.25	26.42	27.00	4724080
2025-02-04	27.21	27.32	26.51	27.04	5119866
2025-02-05	27.19	27.54	26.92	27.51	3207088
2025-02-06	27.68	27.87	27.46	27.72	5198464
2025-02-07	27.81	27.92	27.47	27.63	2319551
2025-02-10	27.85	28.40	27.60	28.12	3702128
2025-02-11	28.07	28.18	27.73	27.85	2768760
2025-02-12	27.53	27.71	27.03	27.43	3018557
2025-02-13	27.57	28.05	27.29	28.02	2748865
2025-02-14	28.05	28.09	27.67	27.72	2584350
2025-02-18	27.74	27.92	27.45	27.62	3123764
2025-02-19	27.55	27.57	27.11	27.50	2293664
2025-02-20	27.41	27.46	26.88	27.32	2369499
2025-02-21	27.33	27.44	26.92	27.05	3472971
2025-02-24	27.33	27.54	26.88	27.35	3130141
2025-02-25	27.32	27.72	27.10	27.55	3411066
2025-02-26	27.50	27.78	27.20	27.49	4205581
2025-02-27	27.45	27.69	27.25	27.28	2569275
2025-02-28	27.31	27.50	26.92	27.33	6331418
2025-03-03	27.68	28.24	27.42	27.64	3846541
2025-03-04	27.63	27.73	26.97	27.26	3574404
2025-03-05	27.08	27.75	27.02	27.55	4147318
2025-03-06	27.32	27.66	27.14	27.33	3098558
2025-03-07	27.22	28.28	27.16	28.21	4924428
2025-03-10	28.04	28.80	27.64	27.69	5764189
2025-03-11	27.53	27.72	27.03	27.05	5488117
2025-03-12	27.40	27.40	26.41	26.70	3613226
2025-03-13	26.57	27.00	26.29	26.33	4844416
2025-03-14	26.54	27.26	26.47	27.03	3572015
2025-03-17	27.18	28.08	27.15	27.85	3194036
2025-03-18	27.72	27.86	27.39	27.80	2966929
2025-03-19	27.77	28.07	27.76	27.90	2970549
2025-03-20	27.61	27.96	27.51	27.56	4782531
2025-03-21	27.41	27.46	26.78	27.18	19989552
2025-03-24	27.40	27.78	27.33	27.62	4858792
2025-03-25	27.62	28.00	27.57	27.66	3283636
2025-03-26	27.64	27.76	27.34	27.53	3742449
2025-03-27	27.54	27.62	27.21	27.35	3072128
2025-03-28	27.24	27.28	26.35	26.43	2433557
2025-03-31	26.29	26.62	25.93	26.54	4619533
2025-04-01	26.42	26.77	26.04	26.74	3155829
2025-04-02	26.47	27.19	26.15	27.01	3477106
2025-04-03	26.27	26.54	25.85	26.00	5702135
2025-04-04	24.99	25.25	23.71	23.78	5276310
2025-04-07	23.24	24.63	22.74	23.71	6484707
2025-04-08	24.44	24.73	22.97	23.50	5348694
2025-04-09	23.31	25.59	23.20	25.41	6025232
2025-04-10	24.81	25.03	23.67	24.26	5343791
2025-04-11	24.26	24.49	23.74	24.41	3988916
2025-04-14	24.76	24.95	24.27	24.65	3817194
2025-04-15	24.65	24.96	24.57	24.78	2924837
2025-04-16	24.66	24.85	24.17	24.30	3037032
2025-04-17	24.58	24.58	24.23	24.45	3082475
2025-04-21	24.29	24.29	23.32	23.56	3006616
2025-04-22	23.88	24.32	23.75	24.24	3906040
2025-04-23	24.77	25.18	24.46	24.58	3319912
2025-04-24	24.55	25.17	24.55	25.06	2809346
2025-04-25	25.00	25.32	25.00	25.26	2608539
2025-04-28	25.48	25.75	25.23	25.52	3754664
2025-04-29	25.43	25.77	25.34	25.67	2235253
2025-04-30	25.47	25.95	25.17	25.87	6518494
2025-05-01	25.90	26.05	25.57	25.60	2987287
2025-05-02	25.93	26.00	25.61	25.93	2719486
2025-05-05	25.65	25.97	25.44	25.77	3736475
2025-05-06	25.41	26.01	25.37	25.72	4963151
2025-05-07	26.99	28.45	26.20	27.84	8758963
2025-05-08	27.79	28.61	27.63	28.40	5555453
2025-05-09	28.45	29.12	28.41	28.91	4991115
2025-05-12	29.69	29.80	28.81	29.06	4545486
2025-05-13	29.00	29.49	28.96	29.10	4991073
2025-05-14	28.94	29.02	28.51	28.60	5686560
2025-05-15	28.66	29.06	28.63	28.97	3383081
2025-05-16	28.79	28.89	28.51	28.81	3807686
2025-05-19	28.38	28.69	28.26	28.49	2840611
2025-05-20	28.32	28.52	28.26	28.41	4590594
2025-05-21	28.14	28.30	27.58	27.60	7071570
2025-05-22	27.61	27.94	27.43	27.76	5957552
2025-05-23	27.36	27.78	27.21	27.59	4625733
2025-05-27	27.93	28.27	27.80	28.17	10832043
2025-05-28	28.23	28.31	27.99	28.06	4554744
2025-05-29	28.12	28.16	27.78	28.00	4494380
2025-05-30	28.06	28.53	27.96	28.48	13018100
2025-06-02	28.25	28.38	27.93	28.36	3846162
2025-06-03	28.07	28.88	28.07	28.84	5081291
2025-06-04	28.90	29.13	28.83	29.09	4584548
2025-06-05	29.10	29.55	29.02	29.13	5016772
2025-06-06	29.27	29.41	29.08	29.33	2659019
2025-06-09	29.45	29.52	29.21	29.33	2981522
2025-06-10	29.30	29.60	29.18	29.53	3799001
2025-06-11	29.52	29.70	29.26	29.44	5866794
2025-06-12	29.47	30.44	29.43	30.27	6178564
2025-06-13	30.01	30.21	29.63	29.78	4819984
2025-06-16	29.84	30.29	29.75	30.02	4271331
2025-06-17	29.88	30.13	29.61	29.77	4643496
2025-06-18	29.82	29.91	29.34	29.36	3885586
2025-06-20	29.56	29.63	28.90	29.03	12971358
2025-06-23	29.05	29.07	28.46	28.81	4153765
2025-06-24	28.93	29.40	28.68	29.37	4443969
2025-06-25	29.32	29.53	29.02	29.08	4597069
2025-06-26	29.23	29.56	29.14	29.45	3376748
2025-06-27	29.45	29.56	28.95	29.28	8484263
2025-06-30	29.50	29.50	29.07	29.33	196194

Explore More About GEN

Coins representing dividend payouts and trends

GEN Dividend History

Discover Gen Digital 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

GEN Stock Split History

Discover Gen Digital 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

GEN Historical Prices

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

Web Analytics