GLW Historical Prices

Summary

Key Stock Metrics

30.72

(April 18, 2024)

52-Week Low

55.33

(January 29, 2025)

52-Week High

113.32

(August 30, 2000)

All-Time High

45.01

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	11.21	11.21	10.96	11.04	468645
1993-06-01	11.08	11.33	11.08	11.33	852984
1993-06-02	11.33	11.67	11.25	11.62	1178217
1993-06-03	11.58	11.58	11.29	11.42	595560
1993-06-04	11.33	11.42	11.17	11.33	448845
1993-06-07	11.42	11.46	11.21	11.21	484548
1993-06-08	11.17	11.25	11.00	11.17	820581
1993-06-09	11.25	11.42	11.21	11.21	819681
1993-06-10	11.33	11.42	11.17	11.17	553554
1993-06-11	11.29	11.50	11.25	11.46	1313829
1993-06-14	11.50	11.58	11.46	11.54	884787
1993-06-15	11.58	11.79	11.58	11.67	738372
1993-06-16	11.58	11.75	11.58	11.75	605460
1993-06-17	11.75	11.75	11.62	11.62	576657
1993-06-18	11.71	11.71	11.46	11.46	1141614
1993-06-21	11.50	11.54	11.42	11.50	539454
1993-06-22	11.54	11.62	11.50	11.54	535854
1993-06-23	11.46	11.50	11.42	11.46	644763
1993-06-24	11.50	11.67	11.50	11.62	814881
1993-06-25	11.67	11.67	11.58	11.62	246324
1993-06-28	11.67	11.71	11.58	11.58	920790
1993-06-29	11.58	11.62	11.29	11.33	2300028
1993-06-30	11.29	11.29	11.00	11.08	4752474
1993-07-01	11.12	11.12	10.92	11.00	1301229
1993-07-02	11.00	11.08	10.96	11.04	1648365
1993-07-06	11.17	11.17	10.96	10.96	1026402
1993-07-07	11.00	11.00	10.71	10.83	1222620
1993-07-08	10.87	11.12	10.83	11.08	1525953
1993-07-09	11.00	11.04	10.92	11.00	1270626
1993-07-12	11.00	11.00	10.87	10.92	1028502
1993-07-13	11.08	11.08	10.87	10.92	1144314
1993-07-14	10.96	11.04	10.92	10.96	1127511
1993-07-15	10.92	11.00	10.92	11.00	1206420
1993-07-16	11.00	11.12	10.96	11.00	493548
1993-07-19	10.92	11.17	10.92	11.04	413139
1993-07-20	11.00	11.04	10.71	11.04	856884
1993-07-21	11.00	11.04	10.71	10.71	523851
1993-07-22	10.79	10.96	10.75	10.87	1129311
1993-07-23	10.87	10.92	10.87	10.92	590157
1993-07-26	10.92	11.04	10.92	11.04	589857
1993-07-27	11.04	11.08	10.79	10.79	597360
1993-07-28	10.87	11.04	10.79	10.87	434742
1993-07-29	10.92	11.04	10.92	11.00	503148
1993-07-30	11.00	11.00	10.79	10.92	477948
1993-08-02	10.92	10.96	10.83	10.87	268827
1993-08-03	10.87	10.87	10.79	10.83	881187
1993-08-04	10.71	10.71	10.50	10.58	2063304
1993-08-05	10.67	10.71	10.62	10.71	847584
1993-08-06	10.71	10.75	10.67	10.71	747075
1993-08-09	10.71	10.83	10.67	10.71	1635762
1993-08-10	10.67	10.71	10.58	10.62	1610259
1993-08-11	10.62	10.62	10.00	10.46	1807080
1993-08-12	10.50	10.71	10.50	10.62	1525053
1993-08-13	10.67	10.71	10.54	10.67	971796
1993-08-16	10.67	10.67	10.29	10.29	1421841
1993-08-17	10.37	10.50	10.33	10.42	913590
1993-08-18	10.46	10.62	10.46	10.50	1041402
1993-08-19	10.50	10.62	10.50	10.58	533451
1993-08-20	10.58	10.58	10.46	10.50	1237923
1993-08-23	10.50	10.62	10.50	10.62	1187817
1993-08-24	10.62	10.62	10.50	10.54	1930092
1993-08-25	10.58	10.79	10.54	10.79	2339334
1993-08-26	10.79	10.79	10.67	10.75	589257
1993-08-27	10.71	10.75	10.58	10.62	1236723
1993-08-30	10.58	10.58	10.42	10.46	1684368
1993-08-31	10.42	10.46	10.29	10.42	2333031
1993-09-01	10.46	10.50	10.33	10.33	1364535
1993-09-02	10.46	10.54	10.37	10.46	1394538
1993-09-03	10.42	10.42	10.37	10.37	503148
1993-09-07	10.37	10.46	10.21	10.25	1368435
1993-09-08	10.29	10.29	10.08	10.21	916890
1993-09-09	10.75	11.08	10.67	10.75	3178818
1993-09-10	10.83	10.96	10.71	10.75	1561956
1993-09-13	10.75	10.83	10.67	10.83	1446444
1993-09-14	10.83	10.96	10.83	10.87	2321931
1993-09-15	10.87	11.00	10.75	11.00	5838282
1993-09-16	11.00	11.37	10.92	11.33	2923791
1993-09-17	11.33	11.50	11.29	11.42	4084308
1993-09-20	11.37	11.54	11.33	11.37	1545153
1993-09-21	11.29	11.33	11.12	11.25	970596
1993-09-22	11.33	11.37	11.21	11.29	676266
1993-09-23	11.29	11.29	10.96	11.04	1503150
1993-09-24	10.96	11.12	10.87	11.08	1261626
1993-09-27	11.08	11.37	11.08	11.29	918090
1993-09-28	11.29	11.37	11.25	11.37	804378
1993-09-29	11.33	11.33	11.12	11.21	391839
1993-09-30	11.17	11.29	11.04	11.17	525951
1993-10-01	11.17	11.25	11.08	11.17	346533
1993-10-04	11.17	11.25	11.08	11.21	480648
1993-10-05	11.25	11.25	11.04	11.21	1098108
1993-10-06	11.17	11.29	11.17	11.21	574557
1993-10-07	9.00	9.29	8.96	9.12	13985298
1993-10-08	9.33	9.37	9.08	9.21	6082206
1993-10-11	9.21	9.29	9.08	9.25	3732372
1993-10-12	9.25	9.25	8.67	8.83	4989498
1993-10-13	8.87	8.87	8.46	8.46	4110411
1993-10-14	8.46	8.75	8.21	8.75	4278126
1993-10-15	8.83	8.83	8.50	8.58	3035703
1993-10-18	8.54	8.71	8.42	8.71	2926491
1993-10-19	8.62	8.83	8.46	8.54	2035104
1993-10-20	8.54	8.54	8.00	8.17	5843382
1993-10-21	8.17	8.42	8.12	8.33	3647163
1993-10-22	8.42	8.42	8.29	8.29	2512449
1993-10-25	8.37	8.50	8.33	8.50	1656765
1993-10-26	8.50	8.62	8.46	8.62	2707470
1993-10-27	8.58	8.83	8.54	8.83	2238222
1993-10-28	8.83	8.92	8.62	8.67	2633061
1993-10-29	8.67	8.71	8.54	8.67	1662465
1993-11-01	8.75	9.00	8.75	9.00	3445545
1993-11-02	9.04	9.08	8.87	8.96	2319231
1993-11-03	8.96	9.00	8.67	8.83	1589559
1993-11-04	8.83	9.00	8.79	8.92	1488147
1993-11-05	8.92	9.00	8.83	8.96	1134111
1993-11-08	8.87	9.04	8.87	8.96	2942394
1993-11-09	9.04	9.08	8.96	9.00	2063004
1993-11-10	9.00	9.04	8.92	9.00	900990
1993-11-11	9.08	9.29	9.04	9.08	3384336
1993-11-12	9.08	9.17	8.92	8.96	1866486
1993-11-15	9.00	9.00	8.87	8.96	1107111
1993-11-16	9.04	9.08	8.92	9.04	1875786
1993-11-17	9.04	9.08	8.79	8.87	1285629
1993-11-18	8.83	9.00	8.79	8.96	1958895
1993-11-19	8.96	8.96	8.71	8.75	1207020
1993-11-22	8.75	8.75	8.62	8.71	1481847
1993-11-23	8.75	8.87	8.71	8.87	870387
1993-11-24	8.87	9.04	8.83	9.04	736272
1993-11-26	9.04	9.33	9.00	9.12	605460
1993-11-29	9.04	9.08	8.92	8.92	1458444
1993-11-30	8.96	9.08	8.92	8.92	1382238
1993-12-01	8.92	9.00	8.83	8.87	1787577
1993-12-02	8.92	8.92	8.79	8.79	1111611
1993-12-03	9.33	9.33	9.00	9.33	2550855
1993-12-06	9.29	9.42	9.08	9.21	1475547
1993-12-07	9.21	9.21	8.92	9.04	960996
1993-12-08	9.04	9.04	8.83	8.92	1509450
1993-12-09	8.92	9.00	8.75	8.92	2067507
1993-12-10	8.96	8.96	8.50	8.79	1366035
1993-12-13	8.83	8.96	8.79	8.92	1430241
1993-12-14	8.92	8.96	8.79	8.87	1172217
1993-12-15	8.92	8.96	8.67	8.83	1871886
1993-12-16	8.87	8.96	8.58	8.62	1488747
1993-12-17	8.67	8.87	8.58	8.79	1928892
1993-12-20	8.79	8.83	8.62	8.79	1490247
1993-12-21	8.79	9.08	8.75	9.04	2343534
1993-12-22	9.04	9.08	8.92	8.96	1235223
1993-12-23	9.04	9.17	8.96	9.08	2394837
1993-12-27	9.12	9.17	9.04	9.12	583257
1993-12-28	9.04	9.17	9.04	9.08	610560
1993-12-29	9.08	9.25	9.08	9.21	887487
1993-12-30	9.08	9.21	9.00	9.17	1000599
1993-12-31	9.17	9.33	9.12	9.33	1085208
1994-01-03	9.25	9.42	9.21	9.42	2006301
1994-01-04	9.25	9.54	9.25	9.42	1197120
1994-01-05	9.33	9.58	9.29	9.54	2390937
1994-01-06	9.46	9.54	9.33	9.46	920490
1994-01-07	10.17	10.17	9.87	10.04	4784277
1994-01-10	10.17	10.50	10.08	10.33	4151814
1994-01-11	10.42	10.46	10.29	10.42	3446445
1994-01-12	10.37	10.54	10.17	10.33	2232522
1994-01-13	10.25	10.29	10.17	10.25	855984
1994-01-14	10.25	10.46	10.25	10.37	2262525
1994-01-17	10.33	10.58	10.29	10.54	1065105
1994-01-18	10.50	10.62	10.46	10.46	1745574
1994-01-19	10.37	10.50	10.25	10.29	1729971
1994-01-20	10.33	10.33	10.17	10.17	1584756
1994-01-21	10.17	10.46	10.12	10.46	1288629
1994-01-24	10.42	10.46	10.17	10.37	1296429
1994-01-25	10.29	10.29	10.12	10.17	1414041
1994-01-26	10.08	10.17	9.92	10.04	1583856
1994-01-27	10.25	10.50	10.21	10.37	4127811
1994-01-28	10.54	10.71	10.50	10.67	2814279
1994-01-31	10.67	10.75	10.62	10.71	2113110
1994-02-01	10.71	10.71	10.62	10.67	1334232
1994-02-02	10.71	10.79	10.67	10.75	815781
1994-02-03	10.67	10.75	10.62	10.71	631263
1994-02-04	10.67	10.87	10.12	10.12	6566457
1994-02-07	10.08	10.42	10.04	10.37	2131113
1994-02-08	10.33	10.42	10.25	10.37	1271526
1994-02-09	10.46	10.62	10.42	10.54	1663665
1994-02-10	10.54	10.58	10.12	10.21	955896
1994-02-11	10.29	10.46	10.21	10.42	504048
1994-02-14	10.33	10.42	10.17	10.33	966696
1994-02-15	10.33	10.46	10.29	10.33	633063
1994-02-16	10.33	10.42	10.17	10.21	1045605
1994-02-17	10.29	10.37	10.21	10.29	952293
1994-02-18	10.29	10.33	10.17	10.17	732372
1994-02-22	10.25	10.29	10.17	10.25	666066
1994-02-23	10.25	10.37	10.21	10.33	1410741
1994-02-24	10.29	10.29	10.08	10.08	1067805
1994-02-25	10.17	10.33	10.12	10.25	780678
1994-02-28	10.25	10.33	10.12	10.12	702969
1994-03-01	10.12	10.12	9.92	9.96	995799
1994-03-02	9.83	10.21	9.75	10.17	1762674
1994-03-03	10.17	10.33	10.12	10.21	1921692
1994-03-04	10.21	10.37	10.17	10.29	1576656
1994-03-07	10.33	10.42	10.33	10.37	1337532
1994-03-08	10.33	10.37	10.29	10.29	1095708
1994-03-09	10.25	10.37	10.25	10.33	541554
1994-03-10	10.33	10.33	10.25	10.29	634263
1994-03-11	10.29	10.37	10.29	10.37	681366
1994-03-14	10.37	10.42	10.25	10.25	696969
1994-03-15	10.29	10.37	10.12	10.12	750675
1994-03-16	10.08	10.12	10.00	10.04	610260
1994-03-17	10.17	10.37	10.17	10.33	1458144
1994-03-18	10.37	10.87	10.33	10.83	3242424
1994-03-21	10.67	10.71	10.54	10.67	1160814
1994-03-22	10.67	10.79	10.54	10.75	1003599
1994-03-23	10.75	11.04	10.75	10.92	2081907
1994-03-24	10.83	10.83	10.71	10.71	863484
1994-03-25	10.71	11.04	10.58	10.96	1501050
1994-03-28	10.87	11.08	10.87	11.08	2266725
1994-03-29	11.00	11.12	11.00	11.08	1412841
1994-03-30	10.87	10.92	10.71	10.71	1866486
1994-03-31	10.75	10.79	10.37	10.75	1858986
1994-04-04	10.50	10.83	10.29	10.75	1749774
1994-04-05	10.83	10.96	10.79	10.96	1579956
1994-04-06	10.92	11.17	10.87	11.08	1546953
1994-04-07	11.00	11.04	10.83	10.96	686469
1994-04-08	10.87	11.04	10.75	11.04	1255026
1994-04-11	11.00	11.04	10.96	11.04	1297329
1994-04-12	11.00	11.04	10.83	10.87	462045
1994-04-13	10.87	10.87	10.62	10.67	883587
1994-04-14	10.71	10.71	10.54	10.62	588957
1994-04-15	10.58	10.62	10.42	10.42	655266
1994-04-18	10.50	10.62	10.29	10.29	1079508
1994-04-19	10.29	10.46	10.29	10.33	960996
1994-04-20	10.29	10.37	10.21	10.29	1029702
1994-04-21	10.33	10.33	10.12	10.21	728772
1994-04-22	10.29	10.29	10.08	10.17	855384
1994-04-25	10.17	10.33	10.17	10.25	1431741
1994-04-26	10.25	10.50	10.17	10.42	751575
1994-04-28	10.37	10.50	10.33	10.46	942393
1994-04-29	10.42	10.67	10.37	10.50	866487
1994-05-02	10.62	10.83	10.62	10.75	1198620
1994-05-03	10.83	10.83	10.58	10.75	1872186
1994-05-04	10.75	11.00	10.67	11.00	1346835
1994-05-05	11.00	11.08	10.96	11.04	554754
1994-05-06	10.83	10.83	10.54	10.75	552054
1994-05-09	10.58	10.75	10.58	10.58	491748
1994-05-10	10.67	10.75	10.54	10.62	667866
1994-05-11	10.62	10.71	10.33	10.42	612060
1994-05-12	10.50	10.71	10.46	10.67	1771377
1994-05-13	10.62	10.96	10.62	10.92	976596
1994-05-16	10.87	11.04	10.87	10.96	906390
1994-05-17	10.87	11.00	10.83	11.00	1396938
1994-05-18	11.00	11.04	10.96	11.00	1258326
1994-05-19	10.92	11.29	10.92	11.25	1725471
1994-05-20	11.25	11.25	11.00	11.17	1006599
1994-05-23	11.08	11.21	11.00	11.08	578757
1994-05-24	11.08	11.21	11.08	11.08	387339
1994-05-25	11.00	11.37	10.96	11.25	713169
1994-05-26	11.21	11.33	11.17	11.21	432642
1994-05-27	11.12	11.25	11.08	11.17	220821
1994-05-31	10.92	11.08	10.92	10.96	392439
1994-06-01	10.87	10.87	10.71	10.79	492948
1994-06-02	10.83	10.96	10.71	10.87	1317732
1994-06-03	10.92	11.08	10.79	11.00	721272
1994-06-06	10.83	10.92	10.75	10.75	623460
1994-06-07	10.71	10.75	10.62	10.62	285327
1994-06-08	10.71	10.83	10.67	10.83	580257
1994-06-09	10.83	10.83	10.71	10.79	307830
1994-06-10	10.67	10.79	10.46	10.50	621960
1994-06-13	10.50	10.62	10.46	10.54	741072
1994-06-14	10.62	10.79	10.62	10.75	523851
1994-06-15	10.79	10.96	10.71	10.87	725172
1994-06-16	10.87	11.08	10.79	10.79	880887
1994-06-17	10.83	11.04	10.83	11.00	1506150
1994-06-20	10.96	11.00	10.79	10.83	480048
1994-06-21	10.87	10.92	10.58	10.62	672966
1994-06-22	10.67	10.79	10.62	10.71	346233
1994-06-23	10.67	10.79	10.58	10.58	600960
1994-06-24	10.67	10.67	10.42	10.42	558354
1994-06-27	10.37	10.50	10.29	10.42	709569
1994-06-28	10.83	11.12	10.79	11.04	2142513
1994-06-29	10.96	11.29	10.96	11.25	1890789
1994-06-30	11.17	11.21	10.87	10.87	1162014
1994-07-01	11.08	11.12	10.92	11.12	1097508
1994-07-05	11.12	11.29	11.08	11.21	1325232
1994-07-06	11.17	11.25	11.12	11.25	921090
1994-07-07	11.25	11.42	11.25	11.33	1615062
1994-07-08	11.25	11.46	11.25	11.46	1866486
1994-07-11	11.25	11.33	11.08	11.17	1232223
1994-07-12	11.17	11.17	10.71	10.83	1824180
1994-07-13	10.92	11.12	10.71	10.71	1087308
1994-07-14	10.75	10.87	10.71	10.87	2724270
1994-07-15	10.83	10.87	10.79	10.83	1003299
1994-07-18	10.83	10.83	10.71	10.75	812781
1994-07-19	10.67	10.71	10.62	10.62	1058505
1994-07-20	10.62	10.62	10.50	10.50	1006899
1994-07-21	10.50	10.67	10.42	10.58	538854
1994-07-22	10.62	10.67	10.54	10.62	805581
1994-07-25	10.54	10.54	10.42	10.46	444642
1994-07-26	10.42	10.50	10.37	10.42	1373535
1994-07-27	10.37	10.46	10.37	10.42	920790
1994-07-28	10.42	10.58	10.37	10.58	745575
1994-07-29	10.58	10.67	10.54	10.58	1147014
1994-08-01	10.50	10.54	10.42	10.50	690069
1994-08-02	10.54	10.58	10.37	10.46	678666
1994-08-03	10.42	10.42	10.25	10.33	874287
1994-08-04	10.29	10.42	10.29	10.42	665166
1994-08-05	10.42	10.46	10.33	10.46	545754
1994-08-08	10.42	10.46	10.33	10.37	539154
1994-08-09	10.37	10.46	10.33	10.42	547554
1994-08-10	10.37	10.46	10.37	10.42	668766
1994-08-11	10.42	10.42	10.33	10.33	699369
1994-08-12	10.37	10.37	10.12	10.21	795978
1994-08-15	10.25	10.25	10.17	10.17	996099
1994-08-16	10.17	10.21	10.04	10.08	1008699
1994-08-17	10.08	10.08	9.96	9.96	1025202
1994-08-18	9.96	10.00	9.96	10.00	794178
1994-08-19	10.00	10.04	9.87	10.00	1831683
1994-08-22	10.00	10.04	10.00	10.00	1018302
1994-08-23	10.04	10.04	10.00	10.00	1681968
1994-08-24	10.00	10.04	9.67	9.75	3865587
1994-08-25	9.83	10.04	9.83	10.04	2784876
1994-08-26	10.04	10.12	10.00	10.08	1200720
1994-08-29	10.17	10.17	10.04	10.08	1276026
1994-08-30	10.08	10.37	10.04	10.29	1789377
1994-08-31	10.29	10.33	10.17	10.29	1808280
1994-09-01	10.25	10.62	10.25	10.58	2288028
1994-09-02	10.50	10.62	10.25	10.25	1590159
1994-09-06	10.25	10.37	10.17	10.17	1103808
1994-09-07	10.08	10.12	10.00	10.08	1325532
1994-09-08	10.08	10.17	10.04	10.12	1011399
1994-09-09	10.08	10.46	10.00	10.37	1944192
1994-09-12	10.42	10.58	10.33	10.37	2861685
1994-09-13	10.33	10.33	10.12	10.12	2806179
1994-09-14	10.21	10.21	10.08	10.08	1864686
1994-09-15	10.17	10.29	10.12	10.29	1536753
1994-09-16	10.17	10.42	10.12	10.42	2654064
1994-09-19	10.37	10.54	10.33	10.54	1864086
1994-09-20	10.46	10.54	10.42	10.50	1083408
1994-09-21	10.42	10.46	10.29	10.29	1013799
1994-09-22	10.33	10.42	10.29	10.33	1006599
1994-09-23	10.33	10.46	10.33	10.37	1054305
1994-09-26	10.33	10.50	10.29	10.50	834681
1994-09-27	10.50	10.50	10.25	10.29	776178
1994-09-28	10.46	10.67	10.46	10.62	1248723
1994-09-29	10.62	10.71	10.58	10.71	1273026
1994-09-30	10.62	10.83	10.62	10.79	1276626
1994-10-03	10.79	10.79	10.71	10.75	865587
1994-10-04	10.71	10.79	10.67	10.67	954393
1994-10-05	10.62	10.71	10.54	10.67	2060904
1994-10-06	10.67	10.67	10.58	10.67	682266
1994-10-07	10.62	10.71	10.62	10.71	513051
1994-10-10	10.83	10.87	10.75	10.83	872187
1994-10-11	10.79	10.96	10.75	10.75	1405341
1994-10-12	10.71	10.75	10.62	10.67	446745
1994-10-13	10.75	10.83	10.62	10.71	777378
1994-10-14	10.71	11.00	10.67	11.00	667866
1994-10-17	10.96	11.04	10.79	10.83	1275126
1994-10-18	10.96	11.25	10.92	11.21	2170116
1994-10-19	11.25	11.69	11.21	11.50	6883287
1994-10-20	11.50	11.50	11.25	11.33	2093007
1994-10-21	11.33	11.37	11.21	11.21	2071107
1994-10-24	11.17	11.33	11.17	11.25	1991598
1994-10-25	11.08	11.25	11.04	11.25	1200420
1994-10-26	11.21	11.29	11.17	11.25	1053105
1994-10-27	11.29	11.29	11.12	11.21	1702368
1994-10-28	11.21	11.29	11.21	11.29	1277226
1994-10-31	11.33	11.42	11.21	11.33	1165617
1994-11-01	11.25	11.33	11.12	11.21	926793
1994-11-02	11.12	11.17	11.04	11.08	1203120
1994-11-03	11.12	11.21	11.08	11.17	1237023
1994-11-04	11.17	11.17	10.87	10.96	1709571
1994-11-07	10.92	10.92	10.71	10.75	2828682
1994-11-08	10.79	11.00	10.75	11.00	1281426
1994-11-09	11.08	11.08	10.87	10.87	1053105
1994-11-10	10.96	11.08	10.75	10.83	812781
1994-11-11	10.79	10.87	10.71	10.83	345933
1994-11-14	10.79	10.83	10.71	10.71	934893
1994-11-15	10.71	10.87	10.67	10.71	871287
1994-11-16	10.67	10.71	10.50	10.50	912090
1994-11-17	10.54	10.54	10.33	10.33	1063005
1994-11-18	10.33	10.33	10.25	10.25	1299729
1994-11-21	10.21	10.21	10.08	10.12	1861986
1994-11-22	10.08	10.08	10.00	10.00	2061204
1994-11-23	10.17	10.21	9.87	10.00	2271525
1994-11-25	10.00	10.12	10.00	10.04	401439
1994-11-28	10.00	10.12	10.00	10.04	849984
1994-11-29	10.04	10.04	10.00	10.00	1311129
1994-11-30	10.04	10.08	9.96	10.00	1081008
1994-12-01	10.00	10.04	9.96	10.00	1273626
1994-12-02	10.00	10.08	9.92	10.00	1241223
1994-12-05	10.04	10.17	10.00	10.08	695169
1994-12-06	10.04	10.08	9.96	10.04	739872
1994-12-07	10.00	10.04	9.96	10.00	977496
1994-12-08	10.00	10.08	9.96	10.04	965796
1994-12-09	10.04	10.17	9.96	10.08	1363335
1994-12-12	10.08	10.12	10.00	10.08	500148
1994-12-13	10.04	10.08	9.92	10.00	1087608
1994-12-14	9.96	10.08	9.92	9.96	704469
1994-12-15	10.00	10.00	9.75	9.75	1849683
1994-12-16	9.83	9.87	9.75	9.79	2405940
1994-12-19	9.75	9.87	9.62	9.62	4187817
1994-12-20	9.75	9.83	9.71	9.79	1142514
1994-12-21	9.83	10.00	9.79	10.00	1866186
1994-12-22	9.96	10.04	9.92	10.00	1206720
1994-12-23	10.00	10.08	9.92	10.00	747675
1994-12-27	10.00	10.21	10.00	10.21	625863
1994-12-28	10.17	10.29	10.04	10.04	899190
1994-12-29	10.08	10.25	10.00	10.17	912090
1994-12-30	10.33	10.37	9.92	9.96	1116711
1995-01-03	10.00	10.04	9.83	9.92	1010199
1995-01-04	9.92	10.00	9.75	9.92	1902789
1995-01-05	9.96	10.00	9.79	9.79	1274826
1995-01-06	9.83	10.12	9.75	10.04	1884786
1995-01-09	10.08	10.29	10.04	10.25	1598859
1995-01-10	10.29	10.42	10.12	10.17	1704168
1995-01-11	10.17	10.29	10.08	10.17	761775
1995-01-12	10.25	10.25	10.08	10.08	579057
1995-01-13	10.21	10.21	10.12	10.12	815781
1995-01-16	10.17	10.17	10.00	10.08	1157814
1995-01-17	10.21	10.58	10.17	10.50	1506150
1995-01-18	10.50	10.62	10.46	10.58	2005701
1995-01-19	10.54	11.04	10.54	10.87	2545755
1995-01-20	10.83	10.83	10.58	10.71	1832283
1995-01-23	10.50	10.58	10.37	10.42	1058805
1995-01-24	10.42	10.58	10.42	10.54	1761174
1995-01-25	10.54	10.58	10.50	10.50	1036602
1995-01-26	10.54	10.58	10.46	10.50	465945
1995-01-27	10.54	10.58	10.46	10.50	640863
1995-01-30	10.54	10.58	10.46	10.46	857784
1995-01-31	10.46	10.50	10.33	10.42	922890
1995-02-01	10.50	10.54	10.25	10.33	3627363
1995-02-02	10.29	10.42	10.25	10.37	1907889
1995-02-03	10.37	10.58	10.37	10.42	1155114
1995-02-06	10.42	10.54	10.42	10.42	1287429
1995-02-07	10.50	10.71	10.46	10.71	1549353
1995-02-08	10.62	10.71	10.42	10.46	1058505
1995-02-09	10.50	10.67	10.42	10.58	712569
1995-02-10	10.50	10.87	10.46	10.75	1341732
1995-02-13	10.79	10.83	10.62	10.67	666366
1995-02-14	10.71	10.71	10.62	10.67	997899
1995-02-15	10.67	10.96	10.67	10.92	1691568
1995-02-16	10.87	10.87	10.50	10.58	1730271
1995-02-17	10.67	10.75	10.42	10.42	1463844
1995-02-21	10.42	10.50	10.37	10.42	1221420
1995-02-22	10.42	10.67	10.42	10.58	787878
1995-02-23	10.67	10.79	10.58	10.71	865287
1995-02-24	10.75	10.83	10.67	10.83	1986498
1995-02-27	10.79	10.83	10.71	10.71	921090
1995-02-28	10.62	10.71	10.54	10.71	1523550
1995-03-01	10.67	10.79	10.62	10.67	625563
1995-03-02	10.67	10.75	10.62	10.62	1924992
1995-03-03	10.62	10.67	10.58	10.62	442542
1995-03-06	10.58	10.67	10.58	10.62	1267326
1995-03-07	10.58	10.62	10.54	10.58	717372
1995-03-08	10.62	10.67	10.58	10.67	804978
1995-03-09	10.67	10.71	10.62	10.67	897690
1995-03-10	10.71	10.96	10.67	10.96	1045905
1995-03-13	10.92	10.96	10.79	10.83	765375
1995-03-14	10.87	11.00	10.83	11.00	858684
1995-03-15	10.87	11.08	10.87	11.04	1886289
1995-03-16	11.04	11.08	10.96	11.00	965796
1995-03-17	11.00	11.25	10.96	11.17	2031801
1995-03-20	11.12	11.25	11.12	11.25	963096
1995-03-21	11.17	11.17	11.00	11.08	2038404
1995-03-22	11.17	11.25	11.08	11.21	1571556
1995-03-23	11.17	11.58	11.17	11.46	3437742
1995-03-24	11.50	12.17	11.50	12.17	5457246
1995-03-27	12.17	12.17	11.96	12.00	2135913
1995-03-28	11.96	11.96	11.79	11.83	1567956
1995-03-29	11.92	12.21	11.87	12.08	2721570
1995-03-30	12.12	12.17	12.04	12.08	944193
1995-03-31	12.00	12.08	11.87	12.00	1257426
1995-04-03	12.00	12.04	11.92	12.00	749475
1995-04-04	12.04	12.21	12.04	12.17	1402338
1995-04-05	12.21	12.33	12.12	12.21	2105910
1995-04-06	12.21	12.29	12.12	12.25	1441944
1995-04-07	12.29	12.29	12.00	12.25	1241523
1995-04-10	12.21	12.29	12.12	12.17	558654
1995-04-11	12.17	12.21	11.83	11.83	1316832
1995-04-12	11.96	12.25	11.92	12.25	1680768
1995-04-13	12.25	12.46	12.21	12.42	1753974
1995-04-17	12.37	12.46	12.21	12.25	1188717
1995-04-18	12.25	12.29	12.00	12.21	1278126
1995-04-19	12.25	12.29	12.08	12.12	1770777
1995-04-20	12.21	12.25	12.00	12.00	723672
1995-04-21	12.04	12.04	11.92	11.96	1436244
1995-04-24	11.96	12.21	11.96	12.17	1099308
1995-04-25	12.08	12.17	11.92	11.92	1224120
1995-04-26	11.96	12.12	11.75	12.12	1036302
1995-04-27	12.12	12.29	12.08	12.25	715572
1995-04-28	12.29	12.29	10.62	11.17	19717071
1995-05-01	11.12	11.42	11.12	11.37	4343832
1995-05-02	11.25	11.33	11.17	11.33	2986197
1995-05-03	11.29	11.46	11.29	11.42	1803180
1995-05-04	11.33	11.42	11.08	11.12	4387938
1995-05-05	11.17	11.37	10.96	11.33	3684366
1995-05-08	11.37	11.54	11.25	11.50	2124210
1995-05-09	11.46	11.50	11.17	11.33	1590159
1995-05-10	11.33	11.33	11.08	11.33	1969395
1995-05-11	11.33	11.33	11.17	11.21	1309929
1995-05-12	11.21	11.33	11.17	11.25	1039902
1995-05-15	11.25	11.25	11.08	11.12	3693669
1995-05-16	11.12	11.17	10.87	11.17	4040802
1995-05-17	11.12	11.17	10.96	11.04	3029703
1995-05-18	11.00	11.04	10.92	10.96	3150315
1995-05-19	10.87	11.00	10.87	10.96	1867086
1995-05-22	11.04	11.08	10.96	11.04	1030602
1995-05-23	11.00	11.04	10.83	10.83	1592259
1995-05-24	10.92	11.00	10.83	10.87	1129311
1995-05-25	10.83	10.83	10.67	10.67	1467747
1995-05-26	10.67	10.71	10.54	10.54	1774377
1995-05-30	10.50	10.67	10.50	10.62	1121811
1995-05-31	10.58	10.67	10.58	10.67	2018001
1995-06-01	10.67	10.71	10.62	10.71	3180918
1995-06-02	10.75	10.87	10.67	10.75	2588658
1995-06-05	10.75	10.75	10.50	10.54	2777676
1995-06-06	10.58	10.62	10.50	10.54	2275128
1995-06-07	10.54	10.62	10.54	10.58	1778277
1995-06-08	10.67	10.96	10.67	10.83	2499849
1995-06-09	10.87	10.87	10.62	10.71	1851783
1995-06-12	10.79	10.96	10.75	10.96	1642662
1995-06-13	10.96	11.00	10.75	10.75	1212720
1995-06-14	10.75	11.04	10.75	11.00	3158715
1995-06-15	10.96	11.00	10.92	10.96	1815180
1995-06-16	11.04	11.33	11.00	11.33	3137712
1995-06-19	11.25	11.29	11.21	11.29	1252623
1995-06-20	11.25	11.29	11.21	11.29	1288029
1995-06-21	11.25	11.33	11.17	11.21	1094208
1995-06-22	11.33	11.33	11.21	11.25	1975698
1995-06-23	11.25	11.25	10.87	11.08	1707471
1995-06-26	11.04	11.12	10.96	11.00	2037804
1995-06-27	10.96	11.04	10.92	11.00	1815180
1995-06-28	10.96	11.04	10.67	10.71	2087007
1995-06-29	10.71	10.79	10.67	10.71	1344432
1995-06-30	10.71	10.92	10.67	10.92	1600659
1995-07-03	11.00	11.00	10.83	10.96	476748
1995-07-05	11.00	11.21	10.96	11.12	1530453
1995-07-06	11.04	11.08	10.92	11.04	1294929
1995-07-07	11.04	11.17	10.96	11.08	1731171
1995-07-10	11.08	11.12	10.96	10.96	1032102
1995-07-11	11.04	11.12	10.96	11.08	1502850
1995-07-12	11.04	11.33	11.04	11.12	1180617
1995-07-13	11.08	11.17	11.08	11.12	981996
1995-07-14	11.12	11.25	11.08	11.12	1273026
1995-07-17	11.04	11.17	11.04	11.08	1168917
1995-07-18	11.00	11.04	10.83	10.96	1164114
1995-07-19	10.92	10.96	10.71	10.79	1216020
1995-07-20	10.79	10.87	10.79	10.83	984996
1995-07-21	10.83	10.83	10.54	10.62	3005700
1995-07-24	10.67	10.79	10.62	10.75	784878
1995-07-25	10.75	10.87	10.71	10.79	871287
1995-07-26	10.79	10.79	10.62	10.71	1426941
1995-07-27	10.71	10.75	10.54	10.67	1138014
1995-07-28	10.67	10.92	10.67	10.87	1934292
1995-07-31	10.87	10.87	10.62	10.67	978096
1995-08-01	10.67	10.67	10.29	10.42	3567957
1995-08-02	10.46	10.54	10.37	10.46	2192019
1995-08-03	10.42	10.46	10.33	10.37	1354035
1995-08-04	10.37	10.42	10.33	10.33	625563
1995-08-07	10.46	10.58	10.42	10.58	1127211
1995-08-08	10.58	10.67	10.54	10.58	1540053
1995-08-09	10.54	10.67	10.50	10.58	1011699
1995-08-10	10.58	10.71	10.54	10.54	921390
1995-08-11	10.58	10.58	10.29	10.37	1034802
1995-08-14	10.37	10.62	10.37	10.62	587757
1995-08-15	10.62	10.62	10.42	10.50	963996
1995-08-16	10.54	10.62	10.50	10.62	803178
1995-08-17	10.58	10.71	10.54	10.54	1303029
1995-08-18	10.58	10.79	10.54	10.67	1524450
1995-08-21	10.62	10.71	10.62	10.67	1115211
1995-08-22	10.67	10.79	10.62	10.71	2147313
1995-08-23	10.75	10.79	10.67	10.67	1615062
1995-08-24	10.71	10.83	10.62	10.75	1117311
1995-08-25	10.67	10.79	10.67	10.79	1479747
1995-08-28	10.79	10.92	10.75	10.87	705369
1995-08-29	10.83	10.92	10.79	10.87	1002399
1995-08-30	10.92	10.92	10.83	10.92	849084
1995-08-31	10.79	10.92	10.79	10.87	693069
1995-09-01	10.79	10.87	10.67	10.71	1543353
1995-09-05	10.75	10.79	10.58	10.79	1137114
1995-09-06	10.71	10.75	10.42	10.46	1976598
1995-09-07	10.42	10.42	10.04	10.04	5472546
1995-09-08	10.04	10.04	9.79	9.79	6839484
1995-09-11	9.83	9.92	9.79	9.83	10624962
1995-09-12	9.83	9.96	9.79	9.92	4853583
1995-09-13	9.87	9.92	9.75	9.75	4302129
1995-09-14	9.75	9.87	9.58	9.75	7461744
1995-09-15	9.92	10.04	9.83	10.04	4258026
1995-09-18	10.00	10.00	9.87	10.00	2008101
1995-09-19	9.96	10.00	9.83	9.87	1398738
1995-09-20	9.83	9.96	9.62	9.67	1795680
1995-09-21	9.67	9.71	9.50	9.58	1716771
1995-09-22	9.54	9.54	9.33	9.50	2447643
1995-09-25	9.42	9.62	9.37	9.54	3358836
1995-09-26	9.54	9.71	9.46	9.62	2931291
1995-09-27	9.50	9.58	9.46	9.58	1972695
1995-09-28	9.54	9.58	9.33	9.42	1972695
1995-09-29	9.33	9.58	9.33	9.54	1201620
1995-10-02	9.50	9.50	9.21	9.33	3299730
1995-10-03	9.33	9.33	9.08	9.25	2378937
1995-10-04	9.17	9.25	9.08	9.21	4688268
1995-10-05	8.83	8.87	8.04	8.75	10285629
1995-10-06	8.75	9.12	8.58	8.96	4054905
1995-10-09	8.96	9.00	8.75	8.79	2091507
1995-10-10	8.79	8.92	8.75	8.87	1689768
1995-10-11	8.79	8.87	8.62	8.79	2381637
1995-10-12	8.83	8.87	8.71	8.75	1726371
1995-10-13	8.75	8.79	8.58	8.62	1283226
1995-10-16	8.67	8.67	8.42	8.50	1311429
1995-10-17	8.50	9.00	8.50	8.79	4452744
1995-10-18	8.75	8.92	8.75	8.87	2940294
1995-10-19	8.87	9.25	8.87	9.25	5207919
1995-10-20	9.21	9.21	8.96	9.00	1630962
1995-10-23	9.08	9.21	8.96	8.96	1398138
1995-10-24	8.96	9.25	8.92	9.21	1186317
1995-10-25	9.17	9.21	9.08	9.14	1193517
1995-10-26	9.08	9.33	9.04	9.12	2780676
1995-10-27	9.17	9.17	8.87	8.92	3151215
1995-10-30	8.92	8.96	8.75	8.87	1444644
1995-10-31	8.83	8.87	8.67	8.71	1146714
1995-11-01	8.67	8.71	8.58	8.58	1150014
1995-11-02	8.58	8.79	8.58	8.75	1107411
1995-11-03	8.67	8.75	8.62	8.71	1244823
1995-11-06	8.67	8.96	8.62	8.96	1506150
1995-11-07	8.96	9.08	8.92	9.00	1356735
1995-11-08	9.00	9.08	8.87	8.96	921090
1995-11-09	8.87	8.92	8.71	8.83	1570056
1995-11-10	8.75	8.96	8.75	8.87	1318332
1995-11-13	8.92	9.04	8.87	9.00	1352835
1995-11-14	8.92	9.04	8.83	8.96	1577856
1995-11-15	8.96	9.21	8.96	9.21	1008399
1995-11-16	9.17	9.17	8.96	9.00	1150014
1995-11-17	9.04	9.17	9.00	9.12	1000299
1995-11-20	9.17	9.17	9.04	9.17	831381
1995-11-21	9.17	9.42	9.17	9.42	2358834
1995-11-22	9.42	9.50	9.37	9.42	2147613
1995-11-24	9.37	9.46	9.37	9.42	154215
1995-11-27	9.37	9.50	9.25	9.29	1348035
1995-11-28	9.25	9.58	9.21	9.54	1856886
1995-11-29	9.92	10.17	9.71	10.17	5841882
1995-11-30	10.08	10.17	10.04	10.08	3563454
1995-12-01	10.04	10.12	9.92	10.12	2043204
1995-12-04	10.12	10.29	10.08	10.25	2430543
1995-12-05	10.17	10.62	10.12	10.50	4376238
1995-12-06	10.42	10.54	10.29	10.42	2277228
1995-12-07	10.37	10.37	10.25	10.29	655866
1995-12-08	10.33	10.46	10.29	10.42	810381
1995-12-11	10.42	10.54	10.37	10.42	1707471
1995-12-12	10.37	10.54	10.37	10.50	1974195
1995-12-13	10.42	10.54	10.42	10.50	1498350
1995-12-14	10.42	10.54	10.42	10.50	1606359
1995-12-15	10.50	10.50	10.29	10.37	2658864
1995-12-18	10.33	10.33	10.25	10.29	838884
1995-12-19	10.21	10.37	10.00	10.37	1983198
1995-12-20	10.37	10.37	10.12	10.12	1487547
1995-12-21	10.12	10.29	10.12	10.29	1612959
1995-12-22	10.21	10.33	10.12	10.21	980196
1995-12-26	10.29	10.33	10.17	10.29	424842
1995-12-27	10.25	10.37	10.17	10.17	1047705
1995-12-28	10.12	10.33	10.04	10.21	1316832
1995-12-29	10.21	10.67	10.17	10.67	2012001
1996-01-02	10.58	10.58	10.33	10.37	977196
1996-01-03	10.46	10.46	10.33	10.37	910590
1996-01-04	10.33	10.50	10.17	10.29	1213620
1996-01-05	10.21	10.29	10.08	10.29	1231323
1996-01-08	10.21	10.33	10.21	10.33	273627
1996-01-09	10.37	10.37	10.08	10.20	819981
1996-01-10	10.04	10.12	9.92	10.04	1534053
1996-01-11	10.08	10.12	9.87	9.92	1124511
1996-01-12	9.96	10.12	9.79	10.08	722472
1996-01-15	10.08	10.14	10.00	10.08	461445
1996-01-16	10.08	10.17	9.96	10.08	770475
1996-01-17	10.04	10.08	9.92	9.96	964896
1996-01-18	9.92	10.00	9.92	9.96	852684
1996-01-19	9.96	9.96	9.67	9.67	5456346
1996-01-22	9.58	9.67	9.29	9.67	6005400
1996-01-23	9.67	10.08	9.67	9.96	2490249
1996-01-24	9.92	10.04	9.92	10.00	1621662
1996-01-25	10.08	10.25	10.00	10.21	1273026
1996-01-26	10.17	10.46	10.17	10.29	2649264
1996-01-29	10.25	10.33	10.21	10.33	1214820
1996-01-30	10.25	10.29	10.17	10.17	1388238
1996-01-31	10.67	10.67	10.33	10.42	7623462
1996-02-01	10.42	10.42	10.29	10.42	3166215
1996-02-02	10.50	10.71	10.46	10.67	3438642
1996-02-05	10.37	10.83	10.37	10.75	4398438
1996-02-06	10.67	11.08	10.67	11.00	6055206
1996-02-07	11.04	11.46	11.00	11.37	5886888
1996-02-08	11.42	11.62	11.42	11.54	3646863
1996-02-09	11.37	11.58	11.33	11.42	4552953
1996-02-12	11.33	11.62	11.33	11.62	2699670
1996-02-13	11.50	11.79	11.46	11.62	3392139
1996-02-14	11.54	11.71	11.42	11.54	2749173
1996-02-15	11.50	11.71	11.37	11.62	3218121
1996-02-16	11.62	11.62	11.54	11.58	1903689
1996-02-20	11.33	11.54	11.33	11.42	1572456
1996-02-21	11.33	11.46	11.29	11.46	1100808
1996-02-22	11.50	11.54	11.33	11.54	2358834
1996-02-23	11.58	11.62	11.50	11.58	1150314
1996-02-26	11.54	11.58	11.33	11.37	757275
1996-02-27	11.33	11.33	11.04	11.12	2087607
1996-02-28	11.17	11.21	11.08	11.12	2385837
1996-02-29	10.71	10.92	10.71	10.83	1355535
1996-03-01	10.92	10.92	10.67	10.79	1642362
1996-03-04	10.83	11.04	10.79	10.96	1347735
1996-03-05	10.92	10.96	10.67	10.79	1594059
1996-03-06	10.75	11.25	10.75	11.25	3768675
1996-03-07	11.17	11.37	11.08	11.33	2360034
1996-03-08	11.17	11.42	11.04	11.12	3336333
1996-03-11	11.00	11.39	11.00	11.33	1621662
1996-03-12	11.17	11.37	11.17	11.33	2939394
1996-03-13	11.37	11.50	11.37	11.42	1917192
1996-03-14	11.42	11.54	11.42	11.50	1564656
1996-03-15	11.42	11.50	11.33	11.50	1573356
1996-03-18	11.46	11.71	11.42	11.71	1683768
1996-03-19	11.62	11.67	11.50	11.50	1055205
1996-03-20	11.42	11.67	11.42	11.67	989799
1996-03-21	11.67	11.67	11.46	11.50	1008099
1996-03-22	11.54	11.79	11.50	11.62	1144914
1996-03-25	11.67	11.79	11.67	11.75	1370535
1996-03-26	11.71	12.08	11.67	12.00	2606961
1996-03-27	11.83	11.83	11.71	11.83	1913889
1996-03-28	11.75	11.92	11.71	11.87	1139514
1996-03-29	11.83	12.04	11.67	11.67	1491447
1996-04-01	11.75	11.87	11.75	11.75	936393
1996-04-02	11.75	11.83	11.62	11.83	947793
1996-04-03	11.67	12.00	11.62	12.00	1084008
1996-04-04	11.87	11.96	11.67	11.75	940593
1996-04-08	11.42	11.54	11.42	11.54	1402938
1996-04-09	11.54	11.58	11.46	11.54	1075308
1996-04-10	11.50	11.67	11.50	11.50	1072905
1996-04-11	11.50	11.50	11.29	11.37	1984098
1996-04-12	11.33	11.42	11.25	11.33	828681
1996-04-15	11.50	11.71	11.50	11.67	1982298
1996-04-16	11.58	11.62	11.29	11.33	2868885
1996-04-17	11.29	11.50	11.29	11.33	1645665
1996-04-18	11.29	11.33	11.21	11.25	1677168
1996-04-19	11.25	11.33	11.12	11.25	1292229
1996-04-22	11.33	11.50	11.33	11.50	732672
1996-04-23	11.42	11.62	11.37	11.62	1665165
1996-04-24	11.54	11.62	11.46	11.58	752775
1996-04-25	11.50	11.54	11.42	11.54	822381
1996-04-26	11.46	11.50	11.42	11.42	527751
1996-04-29	11.37	11.71	11.37	11.62	1366335
1996-04-30	11.54	11.62	11.50	11.58	1056105
1996-05-01	11.50	11.62	11.50	11.58	556254
1996-05-02	11.54	11.62	11.46	11.54	1077108
1996-05-03	11.54	11.75	11.54	11.58	1657965
1996-05-06	11.58	11.62	11.29	11.50	945393
1996-05-07	11.46	11.58	11.42	11.46	1466247
1996-05-08	11.29	11.42	11.04	11.42	1395138
1996-05-09	11.33	11.46	11.33	11.46	307530
1996-05-10	11.54	11.67	11.46	11.58	1628262
1996-05-13	11.62	11.71	11.54	11.71	646863
1996-05-14	12.58	12.67	12.29	12.62	13340832
1996-05-15	12.71	13.00	12.67	12.87	6193218
1996-05-16	12.67	13.25	12.67	13.04	3643263
1996-05-17	13.04	13.21	13.00	13.21	2855085
1996-05-20	13.21	13.21	13.04	13.17	2009001
1996-05-21	13.08	13.12	12.87	12.92	1676568
1996-05-22	12.87	13.08	12.79	13.00	2641464
1996-05-23	13.00	13.00	12.92	13.00	2488749
1996-05-24	12.96	13.04	12.96	13.00	1176417
1996-05-28	13.04	13.04	12.79	12.92	1787277
1996-05-29	12.87	12.87	12.71	12.79	1072305
1996-05-30	12.67	12.83	12.67	12.79	840984
1996-05-31	12.79	12.83	12.67	12.75	922590
1996-06-03	12.67	12.71	12.62	12.67	1212720
1996-06-04	12.67	12.75	12.62	12.75	613260
1996-06-05	12.71	12.92	12.67	12.92	1280226
1996-06-06	12.92	13.08	12.79	12.83	1219920
1996-06-07	12.62	12.79	12.58	12.79	756975
1996-06-10	12.75	12.92	12.75	12.83	521451
1996-06-11	12.83	13.00	12.83	12.83	930693
1996-06-12	12.79	12.87	12.54	12.67	1212720
1996-06-13	12.67	12.67	12.50	12.62	1679868
1996-06-14	12.62	12.62	12.46	12.58	1716171
1996-06-17	12.62	12.71	12.50	12.62	1048305
1996-06-18	12.62	12.71	12.62	12.67	1617762
1996-06-19	12.67	12.67	12.54	12.58	781278
1996-06-20	12.67	12.71	12.33	12.37	1423341
1996-06-21	12.37	12.62	12.37	12.62	1795380
1996-06-24	12.62	12.71	12.58	12.71	698469
1996-06-25	12.79	12.87	12.62	12.71	804078
1996-06-26	12.71	12.79	12.67	12.75	1223220
1996-06-27	12.71	12.87	12.67	12.83	897990
1996-06-28	12.83	12.92	12.79	12.79	2062404
1996-07-01	12.87	12.96	12.75	12.92	1245123
1996-07-02	12.96	12.96	12.67	12.75	1245123
1996-07-03	13.00	13.04	12.79	12.87	1942692
1996-07-05	12.67	12.75	12.54	12.58	491448
1996-07-08	12.58	12.71	12.46	12.54	1408341
1996-07-09	12.50	12.62	12.50	12.50	3519951
1996-07-10	12.58	12.58	12.37	12.42	913890
1996-07-11	12.33	12.46	12.21	12.33	1292829
1996-07-12	12.29	12.29	12.12	12.25	969996
1996-07-15	12.08	12.25	12.00	12.00	1962195
1996-07-16	12.00	12.08	11.37	11.92	2815782
1996-07-17	12.00	12.00	11.75	11.92	1261926
1996-07-18	11.92	12.21	11.83	12.17	1205220
1996-07-19	12.17	12.25	12.00	12.25	1207020
1996-07-22	12.08	12.12	11.79	11.83	1488747
1996-07-23	11.83	11.96	11.79	11.83	1460244
1996-07-24	11.79	11.92	11.67	11.87	1741674
1996-07-25	11.96	12.08	11.87	11.92	1024602
1996-07-26	11.87	12.08	11.87	12.04	601560
1996-07-29	11.96	12.00	11.83	11.87	316830
1996-07-30	11.96	12.00	11.79	11.96	350733
1996-07-31	11.92	12.29	11.92	12.29	1154214
1996-08-01	12.29	12.67	12.25	12.62	937593
1996-08-02	12.75	12.87	12.58	12.83	1790277
1996-08-05	12.75	12.79	12.62	12.71	1274226
1996-08-06	12.62	12.67	12.50	12.67	1039002
1996-08-07	12.67	12.75	12.62	12.67	2640864
1996-08-08	12.62	12.67	12.58	12.62	704169
1996-08-09	12.58	12.67	12.58	12.67	313230
1996-08-12	12.58	12.62	12.50	12.54	489648
1996-08-13	12.46	12.67	12.46	12.67	1311429
1996-08-14	12.67	12.71	12.62	12.67	4423641
1996-08-15	12.62	12.71	12.58	12.62	1448544
1996-08-16	12.62	12.83	12.62	12.79	1091208
1996-08-19	12.79	12.79	12.67	12.71	1807680
1996-08-20	12.62	12.75	12.62	12.62	1266426
1996-08-21	12.71	12.71	12.58	12.67	792378
1996-08-22	12.67	12.75	12.62	12.75	810681
1996-08-23	12.75	12.75	12.58	12.58	708369
1996-08-26	12.50	12.58	12.42	12.54	470445
1996-08-27	12.58	12.62	12.54	12.62	661566
1996-08-28	12.50	12.58	12.50	12.54	562854
1996-08-29	12.46	12.54	12.46	12.54	835584
1996-08-30	12.50	12.50	12.33	12.42	418842
1996-09-03	12.33	12.46	12.21	12.29	473445
1996-09-04	12.08	12.25	12.04	12.21	1045605
1996-09-05	12.17	12.25	12.17	12.21	907590
1996-09-06	12.17	12.33	12.08	12.29	701469
1996-09-09	12.29	12.42	12.29	12.42	580257
1996-09-10	12.46	12.83	12.37	12.71	1030002
1996-09-11	12.62	12.96	12.58	12.92	1275126
1996-09-12	12.87	13.04	12.83	12.92	1126911
1996-09-13	12.92	13.08	12.92	13.08	1782477
1996-09-16	13.08	13.08	12.96	13.04	1064205
1996-09-17	12.96	13.00	12.87	12.92	929493
1996-09-18	12.87	12.92	12.79	12.79	617160
1996-09-19	12.87	12.87	12.62	12.75	1131711
1996-09-20	12.79	12.79	12.54	12.62	1895289
1996-09-23	12.54	12.58	12.42	12.46	1287729
1996-09-24	12.42	12.79	12.42	12.67	1013799
1996-09-25	12.71	12.79	12.58	12.58	1010199
1996-09-26	12.58	12.92	12.58	12.83	970896
1996-09-27	12.79	12.87	12.75	12.83	393039
1996-09-30	12.87	13.08	12.83	13.00	1039602
1996-10-01	13.00	13.00	12.54	12.79	1156014
1996-10-02	12.87	12.92	12.75	12.79	1169217
1996-10-03	12.83	13.00	12.83	12.96	1012299
1996-10-04	13.00	13.00	12.75	12.83	757575
1996-10-07	12.83	12.87	12.71	12.83	1058205
1996-10-08	12.92	13.37	12.87	13.37	1660365
1996-10-09	13.29	13.29	12.79	12.83	1068705
1996-10-10	13.00	13.17	12.79	13.04	1278126
1996-10-11	13.08	13.12	12.87	12.87	672066
1996-10-14	12.87	13.00	12.87	12.92	331533
1996-10-15	13.08	13.08	13.00	13.08	1095708
1996-10-16	13.08	13.12	13.00	13.08	816981
1996-10-17	13.08	13.21	13.04	13.17	890487
1996-10-18	13.21	13.33	13.17	13.25	898290
1996-10-21	13.29	13.37	13.25	13.37	1416441
1996-10-22	13.33	13.50	13.17	13.21	1200720
1996-10-23	12.92	13.37	12.92	13.37	864084
1996-10-24	13.25	13.29	12.87	12.92	1042602
1996-10-25	12.75	12.83	12.67	12.71	1115211
1996-10-28	12.75	12.79	12.58	12.71	1123011
1996-10-29	12.62	12.71	12.50	12.54	691869
1996-10-30	12.50	12.50	12.33	12.46	1797180
1996-10-31	12.46	12.92	12.46	12.92	2322531
1996-11-01	12.87	12.92	12.62	12.67	1394538
1996-11-04	12.67	12.87	12.58	12.83	1137414
1996-11-05	12.92	12.96	12.83	12.92	1363035
1996-11-06	12.96	13.08	12.92	13.04	993999
1996-11-07	13.04	13.17	12.96	13.17	659466
1996-11-08	13.21	13.21	12.87	13.00	1263126
1996-11-11	13.00	13.12	12.92	13.12	1030302
1996-11-12	13.12	13.12	13.00	13.04	980496
1996-11-13	12.96	13.08	12.96	13.04	623160
1996-11-14	13.04	13.17	13.00	13.17	985599
1996-11-15	13.29	13.37	13.08	13.37	2460246
1996-11-18	13.08	13.33	13.08	13.33	851784
1996-11-19	13.25	13.71	13.25	13.71	1713471
1996-11-20	13.62	13.79	13.58	13.71	1681368
1996-11-21	13.62	13.75	13.50	13.54	911190
1996-11-22	13.46	13.58	13.29	13.54	1038702
1996-11-25	13.46	13.67	13.33	13.58	1115811
1996-11-26	13.58	13.71	13.37	13.62	1269426
1996-11-27	13.50	13.71	13.46	13.50	801378
1996-11-29	13.37	13.54	13.29	13.50	1630662
1996-12-02	13.46	13.79	13.46	13.71	1135014
1996-12-03	13.75	14.25	13.75	14.00	2118510
1996-12-04	13.92	14.12	13.83	13.96	1237023
1996-12-05	13.92	14.54	13.87	14.21	1765677
1996-12-06	14.00	14.37	14.00	14.29	2079807
1996-12-09	14.67	14.96	14.62	14.83	3728172
1996-12-10	15.00	15.29	14.96	15.08	3693969
1996-12-11	15.00	15.04	14.79	14.92	1638762
1996-12-12	15.00	15.08	14.46	14.54	1766577
1996-12-13	14.58	14.92	14.33	14.79	1504050
1996-12-16	14.96	15.00	14.42	14.67	1313529
1996-12-17	14.67	14.67	14.29	14.33	1830183
1996-12-18	14.37	14.58	14.37	14.54	1919892
1996-12-19	14.58	14.62	14.50	14.58	1701468
1996-12-20	14.71	14.71	14.46	14.46	2431443
1996-12-23	14.25	14.75	14.25	14.75	891987
1996-12-24	14.75	14.83	14.75	14.83	478548
1996-12-26	14.87	15.08	14.87	15.08	701469
1996-12-27	15.08	15.25	14.96	15.25	693369
1996-12-30	15.25	15.29	15.12	15.17	1603059
1996-12-31	15.12	15.42	15.08	15.42	1862886
1997-01-02	15.25	15.25	14.75	14.83	2463546
1997-01-03	14.87	14.96	14.54	14.75	1372335
1997-01-06	14.75	15.00	14.62	14.75	1300929
1997-01-07	14.62	14.67	14.50	14.67	870087
1997-01-08	14.67	14.67	14.25	14.42	1431141
1997-01-09	14.37	14.62	14.37	14.50	2857785
1997-01-10	14.33	14.79	14.29	14.79	1776777
1997-01-13	14.75	14.75	14.46	14.58	2337834
1997-01-14	12.29	12.58	12.29	12.42	9993699
1997-01-15	12.42	12.42	12.17	12.17	1463844
1997-01-16	12.25	12.37	12.17	12.21	2906391
1997-01-17	12.21	12.33	12.21	12.29	1789977
1997-01-20	12.29	12.29	12.21	12.25	1481247
1997-01-21	12.17	12.29	12.00	12.21	1075908
1997-01-22	12.17	12.29	12.12	12.25	2495949
1997-01-23	12.21	12.33	12.08	12.21	766275
1997-01-24	12.17	12.25	11.92	11.96	1689468
1997-01-27	11.87	11.92	11.37	11.83	3020700
1997-01-28	12.00	12.12	11.92	11.96	3117912
1997-01-29	11.92	12.12	11.87	12.04	1630362
1997-01-30	12.04	12.08	11.92	11.96	2121210
1997-01-31	12.00	12.00	11.87	11.87	1697868
1997-02-03	11.83	11.83	11.54	11.67	1796580
1997-02-04	11.62	11.92	11.62	11.87	663366
1997-02-05	11.87	11.96	11.58	11.62	1298529
1997-02-06	11.62	11.67	11.50	11.58	1587459
1997-02-07	11.58	11.67	11.54	11.58	2830782
1997-02-10	11.58	11.58	11.54	11.54	1463544
1997-02-11	11.58	11.62	11.25	11.33	2770176
1997-02-12	11.37	11.58	11.33	11.58	2918091
1997-02-13	11.58	12.50	11.58	12.37	4283526
1997-02-14	12.37	12.67	12.29	12.67	2734773
1997-02-18	12.62	12.96	12.50	12.96	1654365
1997-02-19	12.58	12.75	12.54	12.71	2036004
1997-02-20	12.62	12.71	12.54	12.67	2200419
1997-02-21	12.67	12.71	12.54	12.67	1541853
1997-02-24	12.67	12.71	12.58	12.71	1540953
1997-02-25	12.71	12.71	12.62	12.62	986499
1997-02-26	12.62	12.67	12.50	12.62	1427241
1997-02-27	12.62	12.62	12.42	12.54	1081308
1997-02-28	12.54	12.79	12.54	12.54	1986498
1997-03-03	12.50	12.71	12.42	12.62	1534353
1997-03-04	12.62	12.71	12.54	12.67	1625862
1997-03-05	12.67	12.79	12.50	12.67	2769576
1997-03-06	12.71	12.87	12.62	12.79	2528952
1997-03-07	12.83	13.08	12.83	13.04	2342634
1997-03-10	13.92	14.67	13.92	14.62	10811580
1997-03-11	14.50	15.04	14.46	15.04	7144014
1997-03-12	15.00	15.12	14.96	15.04	3555354
1997-03-13	14.87	14.87	14.71	14.83	4571556
1997-03-14	14.92	14.96	14.71	14.92	2374737
1997-03-17	14.92	15.33	14.92	15.17	4435644
1997-03-18	15.21	15.21	14.96	15.04	1404738
1997-03-19	15.04	15.12	14.79	14.87	2315631
1997-03-20	14.92	15.17	14.87	15.04	1696068
1997-03-21	15.25	15.25	15.04	15.08	3330333
1997-03-24	15.12	15.33	14.96	15.29	3134412
1997-03-25	15.33	15.37	15.21	15.33	3797478
1997-03-26	15.42	15.46	15.29	15.33	3578157
1997-03-27	15.42	15.42	14.87	15.00	1042002
1997-03-31	14.96	15.04	14.71	14.79	1133811
1997-04-01	14.75	14.75	14.50	14.67	1490247
1997-04-02	14.54	14.67	14.46	14.67	1317432
1997-04-03	14.58	14.79	14.54	14.71	1429641
1997-04-04	14.50	14.67	14.33	14.50	1135914
1997-04-07	14.58	14.79	14.58	14.75	1429941
1997-04-08	14.71	14.87	14.62	14.83	578457
1997-04-09	14.92	15.04	14.87	14.92	1460544
1997-04-10	14.92	15.04	14.92	15.04	1039002
1997-04-11	14.92	15.04	14.83	15.00	2065707
1997-04-14	15.00	15.75	14.96	15.29	5511249
1997-04-15	15.37	15.71	15.33	15.50	4937592
1997-04-16	15.50	15.62	15.42	15.58	2180016
1997-04-17	15.54	15.75	15.54	15.62	1714371
1997-04-18	15.62	15.62	15.42	15.50	2391837
1997-04-21	15.50	15.50	15.33	15.42	1528653
1997-04-22	15.42	15.42	15.25	15.33	1585359
1997-04-23	15.33	15.62	15.29	15.58	2030001
1997-04-24	15.67	15.83	15.50	15.54	1454544
1997-04-25	15.46	15.54	15.21	15.33	742872
1997-04-28	15.37	15.50	15.33	15.42	796278
1997-04-29	15.54	15.67	15.50	15.67	1924692
1997-04-30	15.67	16.08	15.67	16.08	2109210
1997-05-01	16.21	16.75	16.21	16.50	5693667
1997-05-02	16.54	17.33	16.54	17.33	7529853
1997-05-05	17.46	17.91	16.71	17.54	6020400
1997-05-06	17.54	17.54	16.83	17.00	4811580
1997-05-07	16.42	16.67	16.37	16.46	3341733
1997-05-08	16.46	16.71	16.37	16.62	2361534
1997-05-09	16.67	16.83	16.54	16.58	1480347
1997-05-12	16.62	16.83	16.54	16.62	1352835
1997-05-13	16.67	16.83	16.54	16.67	1112811
1997-05-14	16.67	16.71	16.58	16.67	975096
1997-05-15	16.58	16.83	16.58	16.79	1940892
1997-05-16	16.71	16.79	16.46	16.54	1371435
1997-05-19	16.54	16.62	16.46	16.50	994599
1997-05-20	16.42	16.58	16.33	16.46	1837383
1997-05-21	16.67	16.75	16.58	16.67	1750974
1997-05-22	16.67	16.67	16.46	16.62	1059705
1997-05-23	16.62	16.67	16.46	16.46	1542753
1997-05-27	16.37	16.50	16.25	16.50	1182117
1997-05-28	16.42	16.71	16.42	16.67	2218422
1997-05-29	16.67	16.96	16.67	16.96	2542452
1997-05-30	16.79	16.83	16.71	16.79	1269726
1997-06-02	16.83	16.87	16.46	16.58	1192917
1997-06-03	16.46	16.79	16.46	16.71	2568855
1997-06-04	16.71	16.71	16.62	16.67	1574256
1997-06-05	16.67	16.91	16.67	16.75	965796
1997-06-06	16.67	17.75	16.67	17.58	2377137
1997-06-09	17.66	18.04	17.66	18.00	2379837
1997-06-10	18.00	18.04	17.91	18.00	2944194
1997-06-11	18.04	18.16	18.00	18.08	1294029
1997-06-12	18.25	18.58	18.16	18.33	1758774
1997-06-13	18.41	18.83	18.41	18.66	1516650
1997-06-16	18.71	18.75	18.50	18.58	1078608
1997-06-17	18.62	18.62	18.41	18.54	1074105
1997-06-18	18.46	18.50	18.37	18.50	650163
1997-06-19	18.58	18.62	18.50	18.58	1135014
1997-06-20	18.50	18.58	18.46	18.46	1803180
1997-06-23	18.46	18.50	18.12	18.12	1765077
1997-06-24	18.25	18.29	17.75	17.96	2457246
1997-06-25	17.96	18.62	17.96	18.44	2805579
1997-06-26	18.35	18.58	18.10	18.25	1099308
1997-06-27	18.37	18.64	18.33	18.60	1200420
1997-06-30	18.62	18.66	18.44	18.54	1690668
1997-07-01	18.46	18.64	18.46	18.64	1328832
1997-07-02	18.73	19.00	18.58	18.96	2120310
1997-07-03	19.25	19.33	18.79	18.79	1177017
1997-07-07	18.79	18.96	18.56	18.66	1295529
1997-07-08	18.66	18.83	18.58	18.83	1383138
1997-07-09	18.91	19.12	18.73	18.83	1806780
1997-07-10	18.50	18.58	18.39	18.56	1987398
1997-07-11	18.56	18.75	18.52	18.60	1844883
1997-07-14	18.62	18.66	18.58	18.66	1448544
1997-07-15	18.91	19.04	18.71	19.04	1993098
1997-07-16	19.21	20.33	19.12	20.08	4462944
1997-07-17	20.08	20.71	19.98	20.37	3739272
1997-07-18	20.37	20.37	19.96	20.12	3630963
1997-07-21	20.08	20.12	19.71	19.79	1042302
1997-07-22	19.79	20.46	19.75	20.46	1722171
1997-07-23	20.37	20.50	20.23	20.29	1355235
1997-07-24	20.35	20.37	19.87	20.16	1455444
1997-07-25	20.04	20.21	19.96	20.00	1348935
1997-07-28	19.98	20.04	19.66	19.94	780378
1997-07-29	19.96	19.96	19.56	19.69	1674165
1997-07-30	19.71	20.31	19.62	20.08	3811581
1997-07-31	20.08	20.62	20.04	20.62	2370237
1997-08-01	20.60	20.60	20.33	20.37	1471947
1997-08-04	20.41	20.52	20.29	20.33	1110111
1997-08-05	20.41	21.00	20.37	21.00	1600059
1997-08-06	20.91	21.71	20.77	21.66	1690368
1997-08-07	21.44	21.66	21.25	21.33	3551754
1997-08-08	21.25	21.37	20.83	20.83	2772576
1997-08-11	21.08	21.29	20.96	21.06	2494149
1997-08-12	21.02	21.35	21.02	21.21	1906089
1997-08-13	21.37	21.50	21.16	21.25	2615661
1997-08-14	21.25	21.29	21.14	21.23	2673567
1997-08-15	21.29	21.29	20.98	20.98	3305130
1997-08-18	20.98	21.02	20.33	20.33	3216321
1997-08-19	20.50	20.54	20.29	20.33	3005100
1997-08-20	20.00	20.08	19.27	19.79	10070805
1997-08-21	20.00	20.08	19.79	19.83	7816980
1997-08-22	19.54	19.71	19.00	19.37	2349534
1997-08-25	19.37	19.50	18.66	18.73	1849683
1997-08-26	18.71	19.08	18.71	18.98	4912689
1997-08-27	18.98	18.98	18.14	18.16	4246923
1997-08-28	18.16	18.25	17.75	17.79	2954694
1997-08-29	17.79	17.79	17.33	17.62	4924692
1997-09-02	17.75	18.06	17.75	18.02	3171015
1997-09-03	18.10	18.23	17.94	17.98	2386137
1997-09-04	17.98	19.04	17.94	18.66	4840683
1997-09-05	18.66	18.75	17.79	18.21	3021600
1997-09-08	18.46	18.52	17.83	17.83	3340833
1997-09-09	17.19	17.25	16.17	16.33	23597958
1997-09-10	16.35	16.64	15.60	15.79	20888688
1997-09-11	14.25	14.37	13.52	13.98	42631563
1997-09-12	14.17	14.33	13.85	14.00	14616261
1997-09-15	13.94	13.96	13.25	13.67	25843983
1997-09-16	14.17	14.46	13.94	14.29	21916590
1997-09-17	14.33	14.87	14.29	14.85	13097208
1997-09-18	14.96	15.00	14.67	14.77	10419441
1997-09-19	14.71	15.00	14.62	15.00	6802878
1997-09-22	15.08	15.08	14.67	14.75	3997299
1997-09-23	14.69	14.73	14.42	14.58	4109211
1997-09-24	14.56	15.00	14.56	14.60	4419141
1997-09-25	14.52	15.25	14.52	15.17	4059405
1997-09-26	15.17	15.54	15.02	15.37	5539152
1997-09-29	15.35	15.46	15.12	15.39	3193818
1997-09-30	15.37	15.83	15.19	15.75	4639662
1997-10-01	15.79	15.96	15.54	15.92	3831081
1997-10-02	15.87	16.21	15.71	16.19	3641463
1997-10-03	16.29	16.42	15.71	15.77	4489047
1997-10-06	15.83	16.00	15.75	15.96	3755775
1997-10-07	15.96	15.98	15.83	15.83	3350733
1997-10-08	15.94	15.94	15.46	15.50	3726072
1997-10-09	15.00	15.48	15.00	15.29	3784878
1997-10-10	15.17	15.50	15.14	15.46	3130812
1997-10-13	15.54	15.62	15.06	15.25	2479146
1997-10-14	15.58	15.58	15.00	15.06	4691868
1997-10-15	15.06	15.39	15.04	15.39	2411040
1997-10-16	15.62	15.87	15.46	15.77	3308730
1997-10-17	15.77	16.14	15.73	16.04	3982896
1997-10-20	16.12	16.29	15.96	16.25	2320731
1997-10-21	16.25	16.33	16.10	16.31	2399940
1997-10-22	16.33	16.52	16.21	16.42	2051604
1997-10-23	16.12	16.39	15.71	15.83	4467447
1997-10-24	16.04	16.10	15.42	15.52	2561955
1997-10-27	15.33	15.54	14.08	14.10	4321932
1997-10-28	14.00	15.33	13.79	15.10	6498948
1997-10-29	15.10	15.25	14.73	15.08	3481848
1997-10-30	15.00	15.29	14.94	14.98	2696970
1997-10-31	15.00	15.17	14.69	15.04	2828682
1997-11-03	15.17	15.39	15.17	15.33	1382538
1997-11-04	15.37	15.39	15.23	15.23	1296729
1997-11-05	15.23	15.25	14.60	14.69	3067806
1997-11-06	14.85	15.06	14.81	14.87	4164414
1997-11-07	14.25	14.71	14.25	14.44	4395138
1997-11-10	14.58	14.83	14.48	14.62	2928291
1997-11-11	14.58	14.71	14.37	14.44	2710470
1997-11-12	14.29	14.39	14.17	14.17	1916892
1997-11-13	14.33	14.46	13.87	13.94	3320430
1997-11-14	14.08	14.33	14.02	14.21	1775577
1997-11-17	14.62	14.64	14.29	14.33	2266425
1997-11-18	14.35	14.39	14.12	14.12	2812179
1997-11-19	14.19	14.25	14.00	14.17	3075306
1997-11-20	14.17	14.64	14.17	14.52	2711670
1997-11-21	14.60	14.83	14.27	14.44	2161116
1997-11-24	14.21	14.21	13.98	14.10	3356436
1997-11-25	14.17	14.21	13.77	13.92	3138612
1997-11-26	14.00	14.06	13.89	13.98	2241222
1997-11-28	13.98	14.19	13.98	14.14	774375
1997-12-01	14.39	14.75	14.27	14.60	1809780
1997-12-02	14.69	14.79	14.31	14.33	1964295
1997-12-03	14.29	14.29	13.94	14.08	4660065
1997-12-04	14.25	14.25	13.69	13.96	3387039
1997-12-05	13.96	14.33	13.87	14.27	2796579
1997-12-08	14.27	14.33	13.94	14.02	2080407
1997-12-09	14.04	14.29	14.02	14.10	2236422
1997-12-10	14.02	14.02	13.25	13.31	6879087
1997-12-11	13.25	13.33	12.94	12.94	2910591
1997-12-12	13.04	13.06	12.83	12.92	2256225
1997-12-15	12.96	13.08	12.71	12.71	1887789
1997-12-16	12.67	12.67	12.27	12.52	7460844
1997-12-17	12.08	12.52	12.06	12.44	6899790
1997-12-18	12.33	12.48	12.25	12.33	2798679
1997-12-19	12.12	12.33	11.79	11.92	4325232
1997-12-22	11.92	12.25	11.79	12.10	2399340
1997-12-23	12.23	12.39	11.94	12.19	3377436
1997-12-24	12.17	12.37	12.08	12.17	2137113
1997-12-26	12.08	12.27	11.87	11.94	1136214
1997-12-29	11.96	12.00	11.87	11.98	3885687
1997-12-30	12.02	12.37	11.96	12.37	2821182
1997-12-31	12.33	12.44	12.17	12.37	2755776
1998-01-02	12.50	12.79	12.50	12.79	2445843
1998-01-05	13.12	13.42	13.02	13.39	4428441
1998-01-06	13.39	13.39	13.25	13.31	2080707
1998-01-07	13.23	13.27	12.92	13.27	3368136
1998-01-08	13.33	13.48	13.31	13.42	2233722
1998-01-09	13.33	13.35	12.67	12.79	2451543
1998-01-12	12.44	12.79	12.44	12.64	3331833
1998-01-13	12.64	12.71	12.50	12.67	2491449
1998-01-14	12.56	12.67	12.33	12.67	1973895
1998-01-15	12.58	12.73	12.42	12.42	1617162
1998-01-16	12.58	12.64	12.46	12.52	1931592
1998-01-20	12.58	12.58	12.33	12.37	2373837
1998-01-21	12.33	12.35	11.87	12.17	6558954
1998-01-22	12.12	12.14	11.94	12.00	2065707
1998-01-23	12.00	12.12	11.87	11.89	1618062
1998-01-26	11.98	12.00	11.56	11.83	2595558
1998-01-27	11.67	11.98	11.58	11.96	4277826
1998-01-28	10.67	11.04	10.67	10.77	18577257
1998-01-29	10.77	11.58	10.77	11.31	11749773
1998-01-30	11.29	11.56	11.12	11.39	2723370
1998-02-02	11.62	11.79	11.52	11.64	3249324
1998-02-03	11.64	11.67	11.52	11.67	3251424
1998-02-04	11.79	11.79	11.60	11.64	3196218
1998-02-05	11.58	11.77	11.54	11.73	2238822
1998-02-06	11.81	12.00	11.75	12.00	4579656
1998-02-09	12.08	12.14	11.96	12.10	2228022
1998-02-10	12.37	12.44	12.23	12.35	3006900
1998-02-11	12.33	12.67	12.19	12.62	3120612
1998-02-12	12.46	12.60	12.29	12.58	2398740
1998-02-13	12.50	12.58	12.35	12.54	1218420
1998-02-17	12.54	12.60	12.48	12.58	1694868
1998-02-18	12.48	12.56	12.37	12.50	1641162
1998-02-19	12.42	12.58	12.39	12.52	1844583
1998-02-20	12.54	12.81	12.50	12.79	3165015
1998-02-23	12.81	12.92	12.62	12.71	2807079
1998-02-24	12.71	13.10	12.67	13.10	3591957
1998-02-25	13.50	13.62	13.35	13.44	4210920
1998-02-26	13.48	13.58	13.37	13.56	2329731
1998-02-27	13.58	13.89	13.54	13.54	3725472
1998-03-02	13.44	13.58	13.33	13.33	3085509
1998-03-03	13.48	13.75	13.44	13.64	3194718
1998-03-04	13.64	13.79	13.54	13.58	1375938
1998-03-05	13.46	13.89	13.44	13.79	2153913
1998-03-06	13.85	14.04	13.60	13.60	2189919
1998-03-09	13.60	13.77	13.52	13.75	1556256
1998-03-10	13.60	13.79	13.56	13.73	1688568
1998-03-11	13.60	13.79	13.58	13.77	1362135
1998-03-12	13.73	13.89	13.56	13.85	1868286
1998-03-13	13.73	13.98	13.73	13.96	2163216
1998-03-16	13.87	13.96	13.81	13.85	1349835
1998-03-17	13.87	13.92	13.73	13.92	4148514
1998-03-18	13.87	13.96	13.83	13.94	2415840
1998-03-19	13.98	14.00	13.77	14.00	1727271
1998-03-20	13.96	14.21	13.87	14.17	1743174
1998-03-23	14.10	14.35	14.08	14.17	2909391
1998-03-24	14.21	14.39	14.21	14.33	1685568
1998-03-25	14.33	14.52	14.33	14.44	2320431
1998-03-26	14.44	14.58	14.44	14.56	2205819
1998-03-27	14.56	14.58	14.42	14.48	2942394
1998-03-30	14.42	14.64	14.39	14.64	2035404
1998-03-31	14.56	14.75	14.50	14.75	2243922
1998-04-01	14.79	14.79	14.21	14.50	2330331
1998-04-02	14.33	14.42	13.96	14.12	1482447
1998-04-03	13.96	13.98	13.37	13.42	3649263
1998-04-06	13.33	13.42	13.23	13.25	8145213
1998-04-07	13.23	13.25	13.04	13.25	2234922
1998-04-08	13.33	13.42	13.10	13.25	1777977
1998-04-09	13.25	13.37	13.21	13.23	2141313
1998-04-13	13.17	13.23	12.75	13.21	2065407
1998-04-14	13.10	13.19	13.04	13.12	1339932
1998-04-15	13.19	13.25	13.04	13.08	1153914
1998-04-16	13.02	13.21	13.02	13.17	1763574
1998-04-17	13.33	13.62	13.33	13.58	2735673
1998-04-20	13.50	13.50	13.27	13.35	2126913
1998-04-21	13.31	13.39	13.19	13.25	1866786
1998-04-22	13.19	13.39	13.19	13.33	2024601
1998-04-23	13.27	13.64	13.27	13.52	2854185
1998-04-24	13.46	13.52	13.31	13.33	1841583
1998-04-27	13.12	13.14	12.92	13.00	2088507
1998-04-28	13.04	13.23	12.98	13.00	2042304
1998-04-29	13.02	13.17	13.00	13.12	1573056
1998-04-30	13.71	13.71	13.29	13.33	3806481
1998-05-01	13.33	13.64	13.33	13.64	1594659
1998-05-04	13.71	14.14	13.62	14.08	2348934
1998-05-05	13.98	14.02	13.71	13.77	1726671
1998-05-06	13.81	13.89	13.71	13.85	1442544
1998-05-07	13.75	13.79	13.60	13.62	1088208
1998-05-08	13.48	13.83	13.48	13.73	1485447
1998-05-11	13.73	13.98	13.69	13.89	2222322
1998-05-12	13.81	13.94	13.71	13.94	2546055
1998-05-13	13.98	14.12	13.58	13.67	1126311
1998-05-14	13.83	13.89	13.75	13.85	903990
1998-05-15	13.79	13.81	13.58	13.60	1575756
1998-05-18	13.56	13.67	13.50	13.67	1086408
1998-05-19	13.58	13.64	13.35	13.37	1408341
1998-05-20	13.12	13.44	13.08	13.44	3425442
1998-05-21	13.44	13.46	13.33	13.37	1062105
1998-05-22	13.35	13.50	13.33	13.46	1646565
1998-05-26	13.58	13.60	13.29	13.33	1861086
1998-05-27	13.17	13.25	13.02	13.08	4322532
1998-05-28	13.04	13.25	13.02	13.23	2581158
1998-05-29	13.23	13.27	13.02	13.14	1651065
1998-06-01	13.10	13.12	12.79	12.83	1399338
1998-06-02	13.02	13.02	12.58	12.58	2406840
1998-06-03	12.56	12.64	12.50	12.50	1477347
1998-06-04	12.52	12.56	12.42	12.52	3219021
1998-06-05	12.60	12.62	12.37	12.62	2142513
1998-06-08	12.79	12.96	12.71	12.81	2699070
1998-06-09	12.67	12.71	12.56	12.58	1289829
1998-06-10	12.23	12.42	12.12	12.27	3712869
1998-06-11	12.31	12.31	11.79	11.79	3840084
1998-06-12	11.83	12.04	11.58	11.94	3626163
1998-06-15	11.67	11.83	11.50	11.56	2552955
1998-06-16	11.69	11.69	11.31	11.33	2075907
1998-06-17	11.46	11.56	11.33	11.42	1789377
1998-06-18	11.35	11.75	11.35	11.62	1557456
1998-06-19	11.58	11.64	11.37	11.48	1595259
1998-06-22	11.48	11.57	11.42	11.46	1064205
1998-06-23	11.50	11.62	11.31	11.42	1786077
1998-06-24	11.33	11.64	11.31	11.58	1542753
1998-06-25	11.73	11.81	11.60	11.75	2807979
1998-06-26	11.96	11.98	11.62	11.75	1498950
1998-06-29	11.83	11.83	11.46	11.48	1085508
1998-06-30	11.39	11.60	11.39	11.58	1444944
1998-07-01	11.56	11.62	11.39	11.62	1364835
1998-07-02	11.60	11.69	11.46	11.67	1168917
1998-07-06	11.58	11.87	11.52	11.67	1312929
1998-07-07	11.92	12.00	11.64	11.75	2082207
1998-07-08	11.71	11.96	11.62	11.71	2266125
1998-07-09	11.71	11.77	11.25	11.35	2352534
1998-07-10	11.44	11.44	11.29	11.37	1039602
1998-07-13	11.31	11.39	11.21	11.29	1679868
1998-07-14	11.33	11.39	11.25	11.35	1975398
1998-07-15	11.25	11.33	11.21	11.23	2012301
1998-07-16	11.23	11.29	10.87	11.21	3551454
1998-07-17	11.33	11.33	11.14	11.19	1804380
1998-07-20	11.19	11.31	10.98	11.00	2298528
1998-07-21	11.04	11.25	10.85	10.96	2848485
1998-07-22	10.83	10.94	10.75	10.83	1981998
1998-07-23	10.75	10.83	10.64	10.67	1507950
1998-07-24	10.64	10.67	10.23	10.23	2181216
1998-07-27	9.96	10.10	9.92	9.94	3261624
1998-07-28	9.85	10.10	9.79	10.00	3186018
1998-07-29	10.17	10.56	10.14	10.39	2613261
1998-07-30	10.39	10.52	10.39	10.44	1792377
1998-07-31	10.44	10.54	10.21	10.23	1566156
1998-08-03	10.50	10.50	10.08	10.17	2306931
1998-08-04	10.12	10.29	9.87	9.92	3272727
1998-08-05	9.87	10.04	9.81	9.94	2501649
1998-08-06	9.94	9.96	9.54	9.56	2277528
1998-08-07	9.67	9.83	9.54	9.62	3576057
1998-08-10	9.64	9.73	9.62	9.67	2644464
1998-08-11	9.64	9.75	9.60	9.73	2316531
1998-08-12	9.83	9.98	9.73	9.89	1810080
1998-08-13	9.79	10.04	9.79	9.94	2146713
1998-08-14	10.08	10.10	9.81	9.87	1556556
1998-08-17	10.00	10.06	9.94	10.00	1941492
1998-08-18	10.04	10.29	10.00	10.25	2312631
1998-08-19	10.29	10.39	10.17	10.21	2189919
1998-08-20	10.23	10.33	10.06	10.06	1657965
1998-08-21	10.00	10.08	9.92	10.02	1588959
1998-08-24	10.00	10.31	9.98	10.06	1282026
1998-08-25	10.06	10.08	9.54	9.58	1557756
1998-08-26	9.60	9.75	9.14	9.21	2127813
1998-08-27	9.10	9.19	8.75	8.75	3999699
1998-08-28	8.64	8.92	8.58	8.62	3216321
1998-08-31	8.71	8.75	8.12	8.21	2894688
1998-09-01	8.33	8.42	7.96	8.00	4227723
1998-09-02	8.04	8.15	7.83	7.83	6636063
1998-09-03	7.75	8.00	7.62	7.85	4674465
1998-09-04	7.92	8.12	7.83	8.06	3218121
1998-09-08	8.21	8.37	8.08	8.35	2576658
1998-09-09	8.35	8.50	8.21	8.25	3062706
1998-09-10	8.33	8.37	8.10	8.21	2352534
1998-09-11	8.33	8.52	8.21	8.52	2863485
1998-09-14	8.67	8.71	8.54	8.62	2462946
1998-09-15	8.71	9.12	8.58	9.06	3069306
1998-09-16	9.14	9.50	9.14	9.27	2135913
1998-09-17	9.06	9.37	8.92	9.23	2183916
1998-09-18	9.14	9.17	8.79	8.98	1750074
1998-09-21	8.79	9.04	8.56	8.87	941793
1998-09-22	8.94	9.04	8.89	9.04	1316832
1998-09-23	9.04	9.96	9.00	9.85	3265227
1998-09-24	9.79	10.00	9.46	9.60	1774077
1998-09-25	9.27	9.79	9.27	9.71	1327032
1998-09-28	9.83	10.08	9.81	10.02	1491147
1998-09-29	10.08	10.12	9.85	9.87	1416141
1998-09-30	9.81	9.81	9.48	9.81	1651665
1998-10-01	9.67	9.79	9.35	9.37	1371135
1998-10-02	9.35	9.67	9.31	9.44	738972
1998-10-05	9.37	9.42	8.98	9.25	1723971
1998-10-06	9.33	9.58	9.17	9.29	1102608
1998-10-07	9.12	9.58	9.02	9.48	1517550
1998-10-08	9.48	9.48	9.00	9.25	1683468
1998-10-09	9.42	9.71	9.37	9.48	1822380
1998-10-12	9.52	9.94	9.52	9.81	1842783
1998-10-13	9.71	9.75	9.58	9.60	918090
1998-10-14	9.52	10.00	9.52	9.79	1201320
1998-10-15	9.71	10.25	9.60	10.19	1117311
1998-10-16	10.33	10.62	10.23	10.54	2714670
1998-10-19	10.46	10.50	10.35	10.46	1194417
1998-10-20	10.46	12.23	10.46	12.17	10460544
1998-10-21	11.87	11.94	11.69	11.92	2863785
1998-10-22	11.67	12.04	11.67	11.96	2224422
1998-10-23	11.67	12.06	11.67	11.92	2390037
1998-10-26	11.87	12.06	11.81	11.85	2715570
1998-10-27	11.83	11.85	11.50	11.58	3338433
1998-10-28	11.50	11.56	11.35	11.42	1668465
1998-10-29	11.42	11.73	11.39	11.62	1221120
1998-10-30	11.71	12.12	11.67	12.04	2890788
1998-11-02	12.06	12.37	12.06	12.31	2424240
1998-11-03	12.67	13.33	12.52	12.81	9160815
1998-11-04	12.83	13.75	12.83	13.31	12085809
1998-11-05	13.00	13.42	12.94	13.33	3764475
1998-11-06	13.04	13.29	13.02	13.17	2105010
1998-11-09	13.19	13.33	12.77	12.92	1872486
1998-11-10	12.92	13.33	12.89	13.25	2111610
1998-11-11	13.19	13.46	13.10	13.19	2023701
1998-11-12	13.19	13.39	13.19	13.23	2012001
1998-11-13	13.23	13.42	13.23	13.35	1814280
1998-11-16	13.31	13.37	13.17	13.33	1949895
1998-11-17	13.25	13.29	12.83	12.94	1814280
1998-11-18	12.71	13.08	12.50	13.06	2349534
1998-11-19	13.17	13.23	12.96	13.23	2487549
1998-11-20	13.33	13.35	13.12	13.29	1530753
1998-11-23	13.31	13.64	13.21	13.62	3514551
1998-11-24	13.37	13.73	13.37	13.67	2640564
1998-11-25	13.37	13.71	13.37	13.67	2693067
1998-11-27	13.54	13.64	13.52	13.64	528651
1998-11-30	13.37	13.48	13.25	13.37	1397238
1998-12-01	13.25	13.54	13.21	13.50	1558356
1998-12-02	13.42	13.75	13.29	13.62	2798679
1998-12-03	13.50	13.73	13.35	13.35	1475547
1998-12-04	13.54	13.71	13.52	13.64	1768377
1998-12-07	13.69	14.12	13.64	14.06	1413441
1998-12-08	14.00	14.79	14.00	14.79	6345633
1998-12-09	14.96	15.00	14.77	14.83	2867385
1998-12-10	14.71	14.71	14.21	14.27	1579656
1998-12-11	14.31	14.79	14.19	14.79	1533153
1998-12-14	14.62	14.71	14.29	14.33	1010799
1998-12-15	14.33	14.46	13.96	13.98	1626462
1998-12-16	14.02	14.12	13.96	14.02	1325532
1998-12-17	14.00	14.62	13.98	14.58	1415541
1998-12-18	15.00	15.00	14.35	14.48	1969395
1998-12-21	14.48	15.04	14.48	14.56	2179416
1998-12-22	14.56	14.62	14.31	14.50	1651065
1998-12-23	14.67	14.73	14.35	14.58	1707471
1998-12-24	14.60	14.75	14.58	14.73	381936
1998-12-28	14.73	14.81	14.52	14.81	1125111
1998-12-29	14.79	14.94	14.67	14.92	1259526
1998-12-30	14.92	14.96	14.79	14.92	2060904
1998-12-31	14.92	15.23	14.92	15.00	1273026
1999-01-04	14.96	15.50	14.92	15.17	2236122
1999-01-05	15.19	15.25	15.10	15.25	2234622
1999-01-06	15.50	16.31	15.48	16.19	6551154
1999-01-07	15.92	16.08	15.79	16.08	2040204
1999-01-08	16.02	16.21	15.81	16.10	2279928
1999-01-11	16.17	16.21	15.56	15.75	2333931
1999-01-12	15.75	16.06	15.67	15.79	2738073
1999-01-13	15.42	15.83	15.17	15.67	2954994
1999-01-14	15.58	15.75	15.21	15.42	2731173
1999-01-15	15.71	16.17	15.54	16.10	2327331
1999-01-19	16.17	16.71	16.14	16.62	5959794
1999-01-20	16.83	16.98	16.33	16.58	3638763
1999-01-21	16.62	16.64	15.96	16.29	5157216
1999-01-22	15.92	16.42	15.92	16.31	1955595
1999-01-25	16.27	16.29	15.98	16.12	2982297
1999-01-26	16.00	16.06	15.35	15.62	4249323
1999-01-27	15.96	16.08	15.81	16.08	3310230
1999-01-28	16.29	16.35	16.10	16.17	2068407
1999-01-29	16.14	16.29	15.71	16.25	2200719
1999-02-01	16.25	16.37	16.02	16.21	1589559
1999-02-02	15.92	15.92	15.60	15.75	2556255
1999-02-03	16.12	16.39	15.92	16.37	5819082
1999-02-04	16.33	16.39	16.06	16.27	3334533
1999-02-05	16.33	16.37	15.83	16.04	2238822
1999-02-08	16.29	16.56	15.92	16.00	3409839
1999-02-09	15.98	15.98	15.58	15.71	2007201
1999-02-10	15.75	15.87	15.69	15.85	1778877
1999-02-11	15.81	16.52	15.81	16.52	2418540
1999-02-12	16.31	16.33	16.00	16.00	2597958
1999-02-16	16.27	16.33	16.10	16.27	5002698
1999-02-17	16.27	16.31	15.96	16.23	1819380
1999-02-18	16.21	16.23	15.92	16.10	1591059
1999-02-19	16.02	16.39	16.00	16.02	2468946
1999-02-22	16.17	16.77	16.17	16.77	4329132
1999-02-23	17.16	18.29	17.12	18.16	8148513
1999-02-24	18.25	18.46	17.54	17.83	5750973
1999-02-25	17.73	18.00	17.41	18.00	2998500
1999-02-26	17.91	18.16	17.73	17.83	2062104
1999-03-01	17.75	18.83	17.75	18.83	5867085
1999-03-02	18.71	18.79	18.08	18.60	4050705
1999-03-03	18.66	18.71	18.27	18.29	4008399
1999-03-04	18.27	18.73	18.21	18.64	2389137
1999-03-05	18.69	19.00	18.64	18.89	2880888
1999-03-08	18.81	19.41	18.75	19.35	2294328
1999-03-09	19.27	19.89	19.08	19.77	5474946
1999-03-10	19.75	19.91	19.58	19.91	2762376
1999-03-11	19.83	20.39	19.81	20.23	3548154
1999-03-12	20.23	20.46	19.56	19.64	5322831
1999-03-15	19.60	19.98	19.50	19.66	2421540
1999-03-16	19.64	19.96	19.37	19.64	2520252
1999-03-17	19.79	20.04	19.77	20.00	2404440
1999-03-18	19.91	20.16	19.87	20.14	1861986
1999-03-19	20.16	20.46	19.48	19.66	3830481
1999-03-22	19.66	19.71	19.25	19.25	1697268
1999-03-23	19.25	19.25	18.58	18.69	2223822
1999-03-24	18.77	19.12	18.77	18.98	1561956
1999-03-25	18.98	19.46	18.98	19.08	3399939
1999-03-26	19.02	19.27	18.94	18.98	1572756
1999-03-29	19.21	20.58	19.21	20.31	2444643
1999-03-30	20.12	20.46	19.96	20.00	1570956
1999-03-31	20.08	20.33	20.00	20.00	1644162
1999-04-01	20.04	20.16	19.87	20.14	1518150
1999-04-05	20.29	20.46	20.19	20.29	2108610
1999-04-06	20.27	20.33	19.91	20.00	1426041
1999-04-07	20.00	20.41	19.98	20.31	2084007
1999-04-08	20.25	20.48	20.00	20.37	1934892
1999-04-09	20.27	20.33	20.14	20.31	815181
1999-04-12	20.00	21.00	19.91	21.00	2537952
1999-04-13	20.87	21.23	20.31	20.83	1689468
1999-04-14	21.00	22.25	21.00	21.96	4645965
1999-04-15	21.66	21.85	20.21	20.50	3927693
1999-04-16	20.50	20.50	19.66	20.31	2451243
1999-04-19	20.37	20.58	20.00	20.00	3503148
1999-04-20	20.02	20.16	18.83	19.69	4102308
1999-04-21	19.96	20.12	19.66	20.00	3259824
1999-04-22	20.04	20.25	19.89	19.98	6339033
1999-04-23	19.91	20.33	19.85	20.31	2771076
1999-04-26	20.29	20.77	19.94	19.98	3191718
1999-04-27	20.04	20.14	19.71	19.85	3243924
1999-04-28	19.94	20.39	19.94	20.31	3086709
1999-04-29	20.29	20.33	19.33	19.44	1238523
1999-04-30	19.41	19.41	18.66	19.08	2090907
1999-05-03	19.04	19.12	18.50	19.12	2829582
1999-05-04	19.33	19.64	19.31	19.39	2391537
1999-05-05	19.48	19.96	19.46	19.66	1649565
1999-05-06	19.66	19.66	18.48	19.25	2301528
1999-05-07	19.21	19.37	18.46	19.37	1989498
1999-05-10	19.50	19.66	19.08	19.14	1383738
1999-05-11	19.04	19.08	18.58	18.64	3363636
1999-05-12	18.66	19.41	18.08	19.33	4655865
1999-05-13	19.33	19.39	19.08	19.14	3105009
1999-05-14	18.87	18.91	18.33	18.33	2439543
1999-05-17	18.33	18.33	17.46	17.73	2473746
1999-05-18	17.79	18.23	17.77	17.98	2520252
1999-05-19	17.94	18.16	17.33	17.69	6599160
1999-05-20	18.04	18.25	17.91	18.12	3521451
1999-05-21	18.04	18.04	17.60	17.75	2340534
1999-05-24	17.75	17.83	16.87	16.87	2392737
1999-05-25	17.02	17.21	15.89	16.00	4484547
1999-05-26	17.33	17.79	17.04	17.77	7548753
1999-05-27	17.58	18.12	17.46	17.54	4028802
1999-05-28	17.62	18.27	17.62	18.21	1997598
1999-06-01	18.21	18.54	17.85	18.50	3109809
1999-06-02	18.50	18.52	18.06	18.33	2737473
1999-06-03	18.33	18.37	18.16	18.33	1732071
1999-06-04	18.33	18.56	18.25	18.31	2861385
1999-06-07	18.31	18.37	18.25	18.29	1948095
1999-06-08	18.33	19.54	18.19	19.54	3528651
1999-06-09	19.54	20.06	19.19	19.83	3240624
1999-06-10	19.71	19.94	19.46	19.91	1809180
1999-06-11	19.83	20.29	19.79	20.10	2546355
1999-06-14	20.16	20.64	20.12	20.54	3532551
1999-06-15	20.50	20.56	20.33	20.39	4385538
1999-06-16	20.41	20.56	20.25	20.35	3339333
1999-06-17	20.31	20.62	20.14	20.60	1445544
1999-06-18	20.64	20.83	20.33	20.54	1775277
1999-06-21	20.54	20.81	19.98	20.25	1262226
1999-06-22	20.27	20.37	20.04	20.16	791778
1999-06-23	20.04	20.16	19.08	20.06	2701770
1999-06-24	19.96	19.98	19.60	19.71	1375638
1999-06-25	19.64	20.29	19.64	20.04	2051004
1999-06-28	20.08	20.89	20.00	20.69	3164415
1999-06-29	20.64	21.73	20.60	21.73	3825081
1999-06-30	23.00	23.58	22.83	23.37	11764176
1999-07-01	23.33	23.39	23.12	23.33	4058805
1999-07-02	23.33	23.54	23.19	23.39	2372337
1999-07-06	23.31	23.98	23.14	23.58	2365437
1999-07-07	23.66	23.96	23.60	23.81	2716770
1999-07-08	23.66	24.21	23.33	23.89	2497149
1999-07-09	23.91	24.44	23.73	24.39	2140113
1999-07-12	24.48	24.64	24.14	24.41	2589858
1999-07-13	24.21	24.25	24.04	24.16	1138314
1999-07-14	24.04	24.12	23.58	23.85	1256226
1999-07-15	23.91	24.00	23.56	23.62	2905791
1999-07-16	23.83	23.87	23.37	23.75	2405940
1999-07-19	23.73	24.04	23.21	23.87	2252025
1999-07-20	23.75	23.75	23.41	23.56	3098109
1999-07-21	23.56	25.00	23.56	25.00	3502848
1999-07-22	24.50	24.71	24.21	24.35	4621962
1999-07-23	24.44	24.89	24.33	24.50	3122112
1999-07-26	24.33	24.39	23.94	24.10	2999400
1999-07-27	24.08	24.19	23.83	24.04	4141914
1999-07-28	24.04	24.04	23.89	23.98	2079207
1999-07-29	23.75	23.87	23.19	23.50	1736574
1999-07-30	23.41	23.48	23.21	23.33	2461746
1999-08-02	23.27	24.16	23.23	23.58	2222322
1999-08-03	23.37	23.58	23.14	23.25	1387038
1999-08-04	23.00	23.02	22.50	22.79	3347133
1999-08-05	23.12	23.66	22.66	23.46	2267925
1999-08-06	23.29	23.31	22.91	23.23	1039602
1999-08-09	23.16	23.62	22.73	23.39	2163516
1999-08-10	23.39	23.39	21.52	21.83	3675666
1999-08-11	22.33	22.46	21.62	21.71	4385538
1999-08-12	21.66	21.94	20.10	20.46	6562554
1999-08-13	20.62	21.73	20.62	21.54	5386737
1999-08-16	21.58	21.94	21.39	21.75	1857486
1999-08-17	22.25	22.25	21.73	21.96	2171316
1999-08-18	22.04	22.14	21.83	21.91	2303328
1999-08-19	21.87	21.87	21.08	21.46	1480647
1999-08-20	21.66	21.73	21.58	21.64	1754874
1999-08-23	21.66	21.75	21.46	21.64	1198920
1999-08-24	21.71	21.85	21.35	21.83	2886888
1999-08-25	21.96	22.96	21.96	22.62	3805581
1999-08-26	23.00	23.06	22.48	22.81	3304530
1999-08-27	22.66	22.66	22.19	22.52	1711371
1999-08-30	22.54	22.60	22.33	22.35	2259225
1999-08-31	22.33	22.35	21.83	22.16	1900389
1999-09-01	22.19	22.23	21.91	22.12	1950195
1999-09-02	22.14	22.39	21.83	22.16	2717970
1999-09-03	22.66	23.12	22.46	23.02	2543952
1999-09-07	23.10	23.83	23.09	23.60	3418542
1999-09-08	23.56	23.83	23.48	23.83	2421840
1999-09-09	23.83	23.94	23.56	23.79	4213620
1999-09-10	23.87	23.96	23.50	23.69	2301828
1999-09-13	23.33	23.41	23.02	23.31	1384038
1999-09-14	23.29	23.33	23.04	23.10	1205820
1999-09-15	23.12	23.21	22.73	22.73	1571256
1999-09-16	22.79	22.79	22.12	22.35	1379238
1999-09-17	22.44	22.87	22.41	22.60	1890489
1999-09-20	22.60	22.75	22.25	22.66	1393338
1999-09-21	22.08	22.33	21.79	22.04	2786679
1999-09-22	22.37	22.75	20.87	21.64	4088808
1999-09-23	22.08	22.25	21.71	21.83	2874885
1999-09-24	21.41	21.81	21.00	21.29	3067806
1999-09-27	21.50	22.21	21.25	21.94	1994898
1999-09-28	21.94	22.00	21.50	21.75	2368437
1999-09-29	21.83	22.16	21.79	22.00	1776477
1999-09-30	22.33	22.96	22.33	22.85	5359734
1999-10-01	22.85	23.06	22.37	22.83	1242723
1999-10-04	22.81	23.27	22.81	22.98	1299729
1999-10-05	23.12	23.12	22.41	22.71	1309029
1999-10-06	22.79	23.16	22.79	23.10	2190819
1999-10-07	23.10	23.10	22.62	22.85	1177617
1999-10-08	22.89	23.50	22.75	23.48	1387338
1999-10-11	23.71	24.08	23.37	23.56	2082207
1999-10-12	23.66	23.89	23.44	23.69	1817880
1999-10-13	23.64	23.64	22.48	22.58	2146713
1999-10-14	22.60	22.75	21.50	22.08	4213620
1999-10-15	21.91	22.23	21.35	21.87	3468645
1999-10-18	21.83	22.06	21.73	22.00	2454543
1999-10-19	22.00	22.37	21.89	22.23	1927392
1999-10-20	22.21	22.37	22.02	22.31	1750974
1999-10-21	22.33	22.48	21.81	22.33	1215120
1999-10-22	22.64	23.37	22.58	23.29	2192019
1999-10-25	23.25	23.25	22.69	22.91	1184217
1999-10-26	22.89	23.50	22.83	23.29	2330031
1999-10-27	23.37	23.62	23.04	23.35	2062704
1999-10-28	24.33	24.89	24.16	24.69	3269727
1999-10-29	25.04	27.41	25.00	26.21	6038703
1999-11-01	26.33	26.66	26.31	26.50	4046505
1999-11-02	26.25	26.52	25.96	26.25	2536152
1999-11-03	26.16	26.16	25.54	25.60	1655265
1999-11-04	26.04	26.60	26.00	26.43	3272427
1999-11-05	28.33	28.50	26.91	26.91	9000600
1999-11-08	27.00	27.91	27.00	27.35	2655564
1999-11-09	28.33	29.04	28.12	28.54	3807681
1999-11-10	28.52	29.56	28.52	28.81	3867387
1999-11-11	28.85	28.96	27.66	28.14	2119110
1999-11-12	28.41	30.18	28.27	30.12	2842182
1999-11-15	29.93	31.16	28.85	28.91	16090608
1999-11-16	29.66	30.83	29.50	30.66	9278127
1999-11-17	31.50	32.14	31.16	31.79	5925591
1999-11-18	31.87	32.16	31.39	32.16	4853583
1999-11-19	32.21	32.58	31.98	32.46	3279327
1999-11-22	32.50	33.12	32.46	33.12	3271527
1999-11-23	33.95	33.95	32.75	33.18	4651365
1999-11-24	33.12	33.14	32.50	33.06	2296128
1999-11-26	33.10	33.31	33.00	33.08	1555656
1999-11-29	33.25	33.25	32.56	32.62	2444943
1999-11-30	32.54	32.54	30.79	31.23	4840083
1999-12-01	31.08	32.66	31.00	32.08	5890488
1999-12-02	32.91	33.08	32.46	32.52	3550254
1999-12-03	32.58	34.75	32.54	34.75	5766276
1999-12-06	35.00	35.50	34.31	35.00	6687969
1999-12-07	36.00	36.66	35.00	35.08	7203720
1999-12-08	35.14	36.87	34.62	35.74	5282628
1999-12-09	37.83	38.75	36.10	38.58	7144914
1999-12-10	39.04	39.95	38.66	39.00	7240323
1999-12-13	39.50	40.25	39.10	39.69	4317132
1999-12-14	39.50	39.77	37.56	37.75	4645965
1999-12-15	37.00	37.02	33.54	35.16	11780976
1999-12-16	36.33	37.12	36.16	36.25	7105611
1999-12-17	36.83	37.70	36.31	37.50	7056405
1999-12-20	37.64	38.39	37.54	38.12	3237924
1999-12-21	38.50	38.66	37.43	37.54	4344132
1999-12-22	38.16	39.66	37.58	39.58	3355836
1999-12-23	40.33	42.33	40.16	41.02	3560154
1999-12-27	40.93	41.41	38.91	40.00	3408639
1999-12-28	40.12	42.00	40.10	40.87	2302428
1999-12-29	41.04	41.83	40.70	41.37	1509750
1999-12-30	41.41	41.45	40.52	40.64	1221120
1999-12-31	40.87	43.02	40.87	42.97	1133811
2000-01-03	43.04	43.31	39.60	40.60	4650765
2000-01-04	39.77	39.83	36.35	36.66	6012600
2000-01-05	36.66	36.87	34.41	35.83	9398139
2000-01-06	35.58	36.08	34.81	35.00	7239723
2000-01-07	35.33	38.95	35.29	38.95	11067207
2000-01-10	40.25	40.31	38.70	39.33	5444943
2000-01-11	38.00	38.20	35.70	35.81	5808879
2000-01-12	36.16	36.20	34.33	34.58	5897688
2000-01-13	35.00	39.16	34.50	38.91	8186919
2000-01-14	39.33	39.41	37.12	37.33	5630661
2000-01-18	37.39	43.04	37.33	41.83	10887789
2000-01-19	41.89	46.66	41.54	44.56	13849083
2000-01-20	46.33	52.62	46.16	51.91	18883587
2000-01-21	52.31	54.41	50.00	53.99	13562556
2000-01-24	53.99	58.49	51.33	51.66	13181517
2000-01-25	50.91	51.66	49.14	50.41	12116712
2000-01-26	50.99	53.24	50.83	51.99	19949895
2000-01-27	52.91	58.83	52.81	53.99	14715570
2000-01-28	53.83	55.49	48.50	49.00	11952894
2000-01-31	49.02	52.83	48.25	51.41	9004500
2000-02-01	50.00	50.58	48.35	49.08	9311730
2000-02-02	49.12	49.97	48.75	49.41	7195620
2000-02-03	50.00	51.41	48.41	51.41	9300630
2000-02-04	52.66	55.95	52.33	54.95	9867987
2000-02-07	54.87	55.20	52.66	55.20	5971197
2000-02-08	55.99	56.74	53.41	56.60	6994599
2000-02-09	56.54	56.56	54.39	54.99	4882986
2000-02-10	54.66	59.91	53.45	57.16	8510649
2000-02-11	57.29	57.62	54.58	55.24	4734171
2000-02-14	55.33	60.16	54.18	59.99	12054303
2000-02-15	59.62	60.29	58.16	58.58	10078308
2000-02-16	58.58	59.74	57.77	59.33	6396639
2000-02-17	59.74	64.16	59.54	63.68	10394838
2000-02-18	63.68	64.97	63.33	64.43	8013501
2000-02-22	65.33	66.01	61.45	63.33	7692168
2000-02-23	63.66	63.74	62.12	62.74	7915692
2000-02-24	63.20	64.74	62.24	64.08	5943894
2000-02-25	64.41	64.49	61.49	62.60	4481247
2000-02-28	62.37	62.54	56.16	59.91	10692168
2000-02-29	60.49	62.83	60.29	62.66	8166516
2000-03-01	63.33	67.66	63.31	67.66	9394539
2000-03-02	66.66	69.08	63.99	68.62	8547255
2000-03-03	68.95	69.31	66.70	68.41	8632461
2000-03-06	69.08	70.81	67.28	69.87	7220520
2000-03-07	71.33	72.28	64.83	65.66	9946893
2000-03-08	66.95	68.03	60.74	62.95	11711670
2000-03-09	63.87	66.29	61.47	63.75	8167716
2000-03-10	65.24	66.99	62.33	63.83	6099009
2000-03-13	60.99	62.51	60.33	61.51	7132311
2000-03-14	61.99	62.62	58.99	59.49	7701768
2000-03-15	58.74	58.76	55.99	56.74	11394537
2000-03-16	60.33	60.33	55.66	58.12	14792979
2000-03-17	59.91	65.16	59.35	63.12	14572455
2000-03-20	63.99	66.62	63.20	65.66	8073807
2000-03-21	65.08	65.31	62.62	63.99	7924092
2000-03-22	66.24	68.16	65.33	67.99	10653765
2000-03-23	68.16	75.33	67.66	73.31	12725172
2000-03-24	73.33	75.47	70.49	71.45	6896790
2000-03-27	71.43	71.47	69.24	69.66	5854485
2000-03-28	69.60	69.60	67.99	68.26	6827181
2000-03-29	68.26	68.62	63.99	65.83	8520852
2000-03-30	64.49	66.04	60.01	62.66	9981996
2000-03-31	62.66	65.72	60.01	64.66	9522651
2000-04-03	65.33	65.33	59.97	60.31	8222922
2000-04-04	61.16	61.66	47.00	55.99	20237322
2000-04-05	54.66	58.16	52.66	55.33	14775276
2000-04-06	55.74	58.62	55.49	58.54	8311131
2000-04-07	59.33	65.99	59.33	65.33	8078007
2000-04-10	65.18	65.41	62.66	63.06	7560156
2000-04-11	59.33	60.08	54.99	56.74	11294328
2000-04-12	56.24	56.74	50.66	51.33	14436843
2000-04-13	51.08	56.24	49.41	51.00	14306931
2000-04-14	49.50	52.33	44.33	48.00	16485147
2000-04-17	47.08	50.66	42.83	49.50	17206719
2000-04-18	49.33	53.66	48.37	52.41	12954093
2000-04-19	53.49	54.62	51.33	53.33	9608460
2000-04-20	53.33	53.49	50.49	50.70	6183918
2000-04-24	49.33	51.54	48.81	50.33	6938493
2000-04-25	55.99	59.99	55.83	58.99	14084607
2000-04-26	59.99	61.74	59.66	60.24	8817582
2000-04-27	59.66	64.99	58.81	63.31	9408639
2000-04-28	64.91	66.99	64.22	65.83	7642962
2000-05-01	65.33	66.91	65.33	66.49	5603958
2000-05-02	65.99	66.58	63.66	63.93	6158115
2000-05-03	63.97	64.24	57.99	60.33	10081008
2000-05-04	59.99	61.31	59.16	60.54	5295228
2000-05-05	60.83	63.60	60.20	63.01	5195619
2000-05-08	62.16	62.26	60.99	61.12	4238223
2000-05-09	61.79	61.99	58.74	59.41	4848783
2000-05-10	58.33	58.49	54.72	57.58	8834982
2000-05-11	57.83	61.74	56.35	60.49	7549353
2000-05-12	60.83	64.97	60.83	62.57	7762074
2000-05-15	61.99	62.24	59.74	59.74	5015601
2000-05-16	60.16	65.08	60.16	64.58	11116110
2000-05-17	63.33	66.64	62.74	65.16	7579056
2000-05-18	65.83	66.49	63.74	65.43	5812479
2000-05-19	62.91	63.70	59.99	60.81	5824182
2000-05-22	60.85	61.16	56.58	58.99	8141013
2000-05-23	57.99	58.66	54.66	54.66	6896490
2000-05-24	54.83	57.29	52.41	56.66	9767175
2000-05-25	57.99	59.12	56.99	57.66	6901290
2000-05-26	57.66	58.74	55.29	55.99	3710469
2000-05-30	58.99	62.39	58.51	61.66	6135012
2000-05-31	61.08	64.99	60.85	64.33	9128112
2000-06-01	64.49	65.49	63.74	64.83	6171315
2000-06-02	66.62	70.14	66.62	69.62	11027301
2000-06-05	68.49	71.78	68.37	70.33	7671765
2000-06-06	70.76	73.97	70.24	72.41	9322830
2000-06-07	71.83	72.74	69.33	70.41	8748573
2000-06-08	70.91	72.64	69.58	70.99	5812479
2000-06-09	71.49	72.33	70.16	70.66	3668766
2000-06-12	76.62	78.30	74.33	77.66	13752174
2000-06-13	76.53	82.99	74.99	82.99	13086408
2000-06-14	80.58	81.87	77.49	78.99	9735972
2000-06-15	79.28	83.30	78.53	83.24	9312030
2000-06-16	82.03	82.74	80.53	81.99	6709569
2000-06-19	81.68	85.72	80.99	84.41	6841284
2000-06-20	82.83	83.33	79.99	81.10	9043503
2000-06-21	80.62	82.83	80.41	81.41	6380736
2000-06-22	80.78	82.12	79.99	79.99	5391537
2000-06-23	80.62	82.83	79.74	79.99	5579058
2000-06-26	81.66	87.97	81.16	86.72	7899489
2000-06-27	85.32	86.53	83.24	84.41	6787278
2000-06-28	84.32	89.78	83.66	88.23	8033301
2000-06-29	88.18	90.32	86.24	87.99	8528352
2000-06-30	88.82	89.96	85.66	87.99	6548754
2000-07-03	89.49	91.66	88.49	91.16	2525652
2000-07-05	91.16	92.62	84.12	85.87	8582358
2000-07-06	85.24	85.57	79.33	82.66	11862585
2000-07-07	83.16	86.64	82.39	85.55	7929492
2000-07-10	85.64	87.47	80.58	82.74	11263425
2000-07-11	81.33	84.49	80.99	83.49	7457544
2000-07-12	83.99	85.62	83.33	84.66	6086109
2000-07-13	85.49	88.99	85.28	86.32	5262225
2000-07-14	87.24	89.53	87.07	88.99	5195019
2000-07-17	92.66	94.30	91.66	91.74	11580258
2000-07-18	92.91	94.32	91.37	91.39	6552654
2000-07-19	91.87	92.66	88.37	89.76	4943292
2000-07-20	90.76	92.49	90.66	91.87	5468946
2000-07-21	93.32	95.32	91.68	94.41	5766576
2000-07-24	89.66	91.16	81.64	83.33	20668167
2000-07-25	84.66	86.91	84.32	86.32	10650765
2000-07-26	86.32	90.16	85.32	86.03	9922890
2000-07-27	89.32	91.66	82.24	82.91	11723970
2000-07-28	83.41	84.32	75.49	77.58	18794778
2000-07-31	77.66	78.58	74.35	78.33	11490849
2000-08-01	78.66	79.83	77.14	77.89	7422141
2000-08-02	77.99	81.33	75.99	79.93	8318031
2000-08-03	79.66	82.83	76.83	82.74	11585358
2000-08-04	84.99	88.99	84.99	88.99	9313530
2000-08-07	88.20	94.74	87.41	91.49	11079207
2000-08-08	91.32	95.53	90.12	95.49	9817881
2000-08-09	95.41	96.64	90.70	91.95	10503750
2000-08-10	91.32	93.24	90.07	90.87	5617161
2000-08-11	90.87	93.24	89.64	91.66	5312331
2000-08-14	91.68	95.20	91.35	93.70	6048003
2000-08-15	93.66	94.87	91.68	91.82	5704170
2000-08-16	92.99	98.32	92.16	96.66	4386738
2000-08-17	94.70	97.82	93.32	96.99	9296430
2000-08-18	97.66	99.99	96.91	99.97	7982898
2000-08-21	99.66	100.99	98.53	99.91	6243324
2000-08-22	99.66	101.49	98.66	100.16	5641764
2000-08-23	99.32	100.30	97.32	98.74	4729671
2000-08-24	99.41	100.57	97.91	100.05	4778577
2000-08-25	100.05	101.03	99.47	100.49	3454245
2000-08-28	101.32	105.49	101.20	103.82	6176418
2000-08-29	103.91	104.78	101.99	103.20	5264625
2000-08-30	105.82	113.32	105.78	109.99	12888687
2000-08-31	108.99	109.99	108.16	109.32	7786677
2000-09-01	109.61	113.32	108.66	113.32	6996399
2000-09-05	112.99	112.99	108.20	109.32	10366335
2000-09-06	108.57	108.66	103.99	104.01	8860485
2000-09-07	104.32	107.39	104.32	106.41	9846384
2000-09-08	104.16	104.95	100.18	101.61	8594058
2000-09-11	101.66	104.91	97.26	98.66	12077706
2000-09-12	99.66	100.99	93.16	95.99	14835882
2000-09-13	94.99	97.99	93.32	95.32	17532252
2000-09-14	97.57	101.66	97.57	100.99	11852685
2000-09-15	100.49	103.16	96.82	99.49	11083707
2000-09-18	99.99	101.49	95.20	96.82	11287728
2000-09-19	97.99	102.78	97.16	102.66	9550254
2000-09-20	102.24	105.49	99.66	105.16	11787879
2000-09-21	104.32	106.32	96.32	97.32	11107110
2000-09-22	100.32	106.61	99.32	106.61	15162015
2000-09-25	106.32	112.66	105.99	107.32	13463844
2000-09-26	108.99	111.57	105.99	108.32	12966096
2000-09-27	107.61	109.32	100.32	103.32	19002399
2000-09-28	101.47	104.26	97.99	100.32	13339332
2000-09-29	101.99	104.82	98.66	99.32	10039002
2000-10-02	100.66	102.61	96.99	98.24	10348035
2000-10-03	98.24	100.66	95.12	96.66	15052803
2000-10-04	94.50	100.38	90.06	97.38	9852100
2000-10-05	97.00	101.75	95.00	96.94	5893300
2000-10-06	96.00	96.56	86.63	90.44	10503800
2000-10-09	90.38	95.00	84.50	93.00	6280000
2000-10-10	90.00	92.50	81.98	85.00	8612400
2000-10-11	82.38	89.50	80.25	83.13	12161800
2000-10-12	88.75	95.00	83.00	86.00	16115900
2000-10-13	84.50	94.00	83.63	92.88	8328900
2000-10-16	94.06	102.44	91.56	98.31	10549700
2000-10-17	102.00	102.00	95.13	97.00	9109600
2000-10-18	97.06	100.44	88.00	89.38	12701400
2000-10-19	93.88	97.44	92.50	95.19	8038400
2000-10-20	96.50	107.00	96.50	105.94	11369900
2000-10-23	102.75	104.75	97.00	101.44	11961600
2000-10-24	101.13	101.50	91.00	93.50	11191500
2000-10-25	81.13	82.50	74.00	76.88	38029900
2000-10-26	77.00	78.25	60.00	70.00	37234600
2000-10-27	77.50	79.75	71.00	76.00	19728000
2000-10-30	74.00	74.75	70.00	71.00	11007000
2000-10-31	71.00	77.75	70.81	76.50	10567300
2000-11-01	74.00	77.50	71.63	73.63	12168100
2000-11-02	74.94	76.25	71.13	71.25	14855800
2000-11-03	71.50	75.50	70.63	73.13	25205200
2000-11-06	74.00	74.56	69.50	70.50	13630000
2000-11-07	68.50	70.88	67.19	68.63	13302900
2000-11-08	68.69	68.88	61.50	61.50	19014300
2000-11-09	60.00	65.50	59.38	64.00	15829500
2000-11-10	63.00	64.13	60.13	60.13	10785200
2000-11-13	58.94	63.00	56.50	59.00	16525800
2000-11-14	60.00	66.88	60.00	66.50	14393400
2000-11-15	66.44	69.75	65.63	67.75	10798000
2000-11-16	66.75	66.81	63.13	63.81	6975800
2000-11-17	63.81	65.00	60.75	62.13	9633400
2000-11-20	60.00	62.13	58.56	59.31	9468000
2000-11-21	59.44	65.69	58.63	64.56	11899900
2000-11-22	63.38	66.63	62.13	63.25	7504100
2000-11-24	64.94	67.50	63.69	67.50	2865100
2000-11-27	69.50	70.44	63.25	64.31	8930000
2000-11-28	64.38	66.00	61.00	61.00	8237000
2000-11-29	62.25	63.69	58.31	62.25	11051200
2000-11-30	59.13	61.00	56.13	58.50	14695200
2000-12-01	59.50	63.56	59.19	60.94	11691100
2000-12-04	60.81	64.06	59.44	61.50	7879600
2000-12-05	64.25	69.50	63.56	69.13	12010300
2000-12-06	69.00	73.50	68.00	69.75	12265500
2000-12-07	68.56	71.94	67.19	71.56	7853400
2000-12-08	75.00	78.00	74.06	76.50	11212200
2000-12-11	77.50	79.75	76.19	79.75	10858600
2000-12-12	78.00	79.44	74.00	74.94	7576900
2000-12-13	77.00	77.69	70.50	72.50	8724200
2000-12-14	75.00	76.44	68.50	70.00	13479500
2000-12-15	69.75	70.44	65.50	70.00	14366900
2000-12-18	71.63	73.00	63.25	64.50	11176600
2000-12-19	65.75	68.56	61.50	62.31	9852100
2000-12-20	59.00	59.38	53.75	55.56	17354400
2000-12-21	57.00	58.00	50.75	54.50	14676500
2000-12-22	54.00	58.25	51.00	56.25	13137700
2000-12-26	56.00	57.75	53.13	55.31	5411200
2000-12-27	54.50	55.69	52.00	53.94	8267600
2000-12-28	53.75	56.88	53.63	54.94	6848200
2000-12-29	55.50	57.00	52.31	52.81	7682100
2001-01-02	52.00	53.69	47.00	47.38	10585200
2001-01-03	45.50	57.44	45.50	55.44	19040600
2001-01-04	56.81	57.38	53.25	55.25	12232900
2001-01-05	55.13	55.38	49.56	50.13	9403000
2001-01-08	50.50	53.06	49.38	52.81	9336500
2001-01-09	53.06	54.25	51.13	52.75	7557000
2001-01-10	50.75	57.13	50.56	57.00	12240600
2001-01-11	56.69	59.94	55.13	59.00	11004100
2001-01-12	59.00	61.88	58.13	60.88	10798500
2001-01-16	60.88	61.63	58.25	59.94	6991200
2001-01-17	64.63	65.69	63.50	63.94	12086800
2001-01-18	64.75	70.25	63.75	68.88	10912500
2001-01-19	70.00	71.19	68.31	69.13	10653800
2001-01-22	68.00	68.06	65.75	67.63	7547000
2001-01-23	67.63	70.00	66.69	70.00	8914300
2001-01-24	69.75	72.19	68.56	70.13	9659000
2001-01-25	62.00	62.75	56.25	56.25	47158600
2001-01-26	55.88	56.88	54.38	55.00	22497100
2001-01-29	55.75	58.00	55.00	57.75	9404200
2001-01-30	57.75	58.50	56.50	58.08	6429600
2001-01-31	58.99	59.92	56.50	56.71	8362000
2001-02-01	56.53	57.50	53.82	54.50	9577800
2001-02-02	54.89	55.23	51.08	51.08	14209800
2001-02-05	51.09	52.35	49.50	51.76	10142500
2001-02-06	51.90	52.36	49.50	49.75	7877500
2001-02-07	49.10	49.24	45.50	46.50	13239000
2001-02-08	47.15	48.10	42.87	43.05	15802900
2001-02-09	43.05	43.18	40.08	40.96	15704300
2001-02-12	39.75	42.34	39.19	41.70	12426500
2001-02-13	42.30	43.37	39.25	39.55	11244000
2001-02-14	39.55	40.65	36.75	38.90	29391300
2001-02-15	40.54	44.50	37.70	42.01	24909300
2001-02-16	35.00	37.50	32.20	33.00	48270200
2001-02-20	33.20	34.00	30.00	30.05	25074400
2001-02-21	30.05	32.00	29.50	30.30	17727800
2001-02-22	30.95	32.49	29.33	31.51	18639100
2001-02-23	31.00	33.50	30.40	33.20	16742400
2001-02-26	33.75	33.76	31.90	32.47	11697500
2001-02-27	31.90	31.95	28.50	28.65	17878800
2001-02-28	29.00	29.90	26.60	27.10	20038100
2001-03-01	27.00	30.51	26.88	30.25	16838700
2001-03-02	29.50	30.00	27.40	27.70	16685000
2001-03-05	28.50	29.55	28.25	29.55	9712600
2001-03-06	30.75	32.37	30.60	31.00	15754700
2001-03-07	31.89	31.95	29.65	30.10	10169400
2001-03-08	30.70	31.00	28.15	28.50	11426200
2001-03-09	27.60	28.15	26.80	27.01	12970600
2001-03-12	24.60	26.51	23.20	23.43	28300700
2001-03-13	24.08	25.00	23.71	24.60	17929500
2001-03-14	23.60	26.00	23.03	23.98	21114800
2001-03-15	25.85	26.00	23.65	23.90	15828200
2001-03-16	23.91	24.24	23.00	23.18	12279300
2001-03-19	23.00	25.70	23.00	25.20	13333600
2001-03-20	25.25	25.76	23.20	23.96	15034000
2001-03-21	24.00	25.24	23.40	24.06	13545000
2001-03-22	24.30	25.75	23.15	24.50	21315300
2001-03-23	25.01	25.75	23.85	23.86	15885600
2001-03-26	25.25	25.35	23.81	24.10	10139700
2001-03-27	24.00	25.36	23.85	24.99	11063800
2001-03-28	24.24	24.24	21.00	21.47	19189600
2001-03-29	21.25	21.32	19.66	19.98	17241700
2001-03-30	20.20	21.24	20.00	20.69	13245400
2001-04-02	20.93	21.25	19.05	19.90	11566200
2001-04-03	19.35	19.74	18.19	18.50	19488000
2001-04-04	18.80	20.23	18.55	19.00	14273200
2001-04-05	20.25	21.33	19.98	20.74	16478500
2001-04-06	20.20	20.25	18.97	19.35	10177300
2001-04-09	19.65	20.25	18.91	19.61	6458600
2001-04-10	20.20	22.68	20.00	22.20	13936900
2001-04-11	24.00	24.00	21.00	21.80	12182000
2001-04-12	21.35	24.02	20.75	23.95	14779600
2001-04-16	23.20	23.50	22.11	22.40	9042600
2001-04-17	21.50	24.00	21.41	22.90	10806900
2001-04-18	24.58	26.62	23.90	24.94	18796900
2001-04-19	25.00	26.64	24.80	26.47	18174900
2001-04-20	26.80	27.49	25.50	26.70	16087700
2001-04-23	25.50	25.60	23.03	23.10	12568500
2001-04-24	23.11	23.95	22.20	22.70	13452400
2001-04-25	22.20	22.45	21.46	21.98	10507100
2001-04-26	22.48	22.50	21.00	21.00	14899000
2001-04-27	21.00	21.25	19.50	20.75	20805300
2001-04-30	21.25	22.90	21.00	21.97	13096500
2001-05-01	21.91	22.68	21.20	22.55	10566600
2001-05-02	24.00	25.09	23.15	25.00	21740700
2001-05-03	23.70	24.50	22.50	22.90	12691000
2001-05-04	22.01	23.66	21.80	23.00	11121600
2001-05-07	23.25	24.20	23.12	23.40	7045000
2001-05-08	24.25	24.50	23.13	23.62	7708700
2001-05-09	22.55	23.74	22.50	23.09	8217700
2001-05-10	24.00	24.03	22.67	22.75	7211100
2001-05-11	22.80	22.88	22.00	22.10	7169800
2001-05-14	22.05	22.37	21.03	21.28	6962500
2001-05-15	21.60	21.75	20.55	20.60	10639100
2001-05-16	20.50	21.70	19.99	21.25	16257700
2001-05-17	21.25	22.10	21.00	21.05	14036900
2001-05-18	21.04	21.45	20.75	20.94	7799000
2001-05-21	20.95	22.79	20.90	22.65	13025600
2001-05-22	23.18	23.70	22.71	23.40	15426600
2001-05-23	23.15	23.15	22.37	22.37	8268000
2001-05-24	22.45	22.50	21.70	22.10	8752900
2001-05-25	22.42	22.42	21.55	21.55	5419100
2001-05-29	21.75	21.75	20.62	20.67	5950100
2001-05-30	20.01	20.15	18.96	18.96	13305600
2001-05-31	19.28	19.43	18.76	18.92	10013100
2001-06-01	19.50	19.67	18.74	19.28	7160000
2001-06-04	19.40	19.85	18.85	18.95	6874700
2001-06-05	19.16	20.20	19.16	20.05	11535600
2001-06-06	20.05	20.25	19.34	19.52	6969500
2001-06-07	19.15	19.64	18.86	19.40	9469600
2001-06-08	19.49	19.49	18.72	18.87	6742300
2001-06-11	18.79	18.85	18.36	18.55	7238000
2001-06-12	18.26	18.28	17.50	18.08	11683400
2001-06-13	18.14	18.43	17.35	17.35	8836000
2001-06-14	16.94	16.95	15.97	16.00	13745100
2001-06-15	14.50	15.00	14.25	14.50	25336200
2001-06-18	14.62	14.80	13.01	13.40	16050700
2001-06-19	13.80	14.10	13.05	13.19	14165000
2001-06-20	13.28	13.48	12.60	13.00	16350900
2001-06-21	13.00	14.86	12.90	14.49	25235100
2001-06-22	14.85	15.94	14.52	14.85	16794100
2001-06-25	15.50	15.54	14.71	14.97	10027000
2001-06-26	14.50	14.80	14.15	14.27	9585500
2001-06-27	14.35	15.08	14.28	14.65	10219000
2001-06-28	15.00	16.65	15.00	15.80	16610400
2001-06-29	15.95	16.81	15.81	16.71	14283300
2001-07-02	16.71	17.00	16.31	16.80	10763100
2001-07-03	16.79	17.00	16.27	17.00	5347300
2001-07-05	16.25	16.26	15.45	15.45	10144300
2001-07-06	15.45	15.45	14.55	15.13	8316000
2001-07-09	15.45	15.99	15.04	15.10	10637200
2001-07-10	15.25	15.40	14.01	14.12	15408800
2001-07-11	14.03	14.12	13.45	14.02	12020700
2001-07-12	14.55	14.78	14.25	14.55	10963200
2001-07-13	14.50	14.94	13.60	14.54	8361800
2001-07-16	14.48	14.59	14.00	14.01	5054900
2001-07-17	13.95	14.28	13.52	13.97	6627100
2001-07-18	13.52	14.00	13.50	13.58	5174400
2001-07-19	14.00	14.47	13.61	13.80	6134500
2001-07-20	13.80	13.99	13.53	13.63	5010400
2001-07-23	14.08	14.16	13.64	13.76	4161100
2001-07-24	13.90	13.95	13.26	13.51	6530400
2001-07-25	13.70	14.06	13.54	13.77	5881100
2001-07-26	14.50	15.80	14.31	15.56	13440400
2001-07-27	15.56	16.27	15.27	16.02	11174900
2001-07-30	16.10	16.39	15.71	15.83	5414600
2001-07-31	15.71	16.19	15.55	15.66	5230200
2001-08-01	16.00	16.34	15.82	15.99	5164700
2001-08-02	16.48	16.49	16.02	16.20	4417200
2001-08-03	16.45	16.85	16.14	16.68	5370500
2001-08-06	16.50	17.08	16.44	16.82	4879000
2001-08-07	16.80	16.90	16.07	16.22	5970700
2001-08-08	15.81	16.48	15.78	15.85	4086200
2001-08-09	16.00	16.00	15.52	15.86	3695200
2001-08-10	16.00	16.39	15.52	16.19	4144300
2001-08-13	16.45	16.50	16.06	16.48	3491200
2001-08-14	15.90	15.97	15.29	15.30	10248200
2001-08-15	15.48	15.65	14.91	14.92	5293100
2001-08-16	14.57	15.10	14.12	15.05	8182700
2001-08-17	14.70	15.02	14.56	14.96	4527600
2001-08-20	14.76	14.88	14.27	14.49	3816100
2001-08-21	14.99	15.04	14.29	14.40	4133400
2001-08-22	14.48	14.64	14.06	14.26	4312000
2001-08-23	14.47	14.81	14.32	14.59	5117300
2001-08-24	14.80	15.89	14.65	15.68	5879600
2001-08-27	15.53	16.14	15.38	15.83	4595200
2001-08-28	15.85	15.86	15.30	15.39	3548200
2001-08-29	15.30	15.45	14.60	14.60	5108200
2001-08-30	13.45	13.45	11.66	12.05	23817300
2001-08-31	12.05	12.35	11.90	12.01	9266300
2001-09-04	12.00	12.00	11.04	11.13	9832100
2001-09-05	11.00	11.01	10.07	10.65	12237500
2001-09-06	10.45	11.19	10.25	10.91	9348700
2001-09-07	10.52	11.30	10.52	10.95	7926500
2001-09-10	10.54	10.75	10.20	10.40	9466700
2001-09-17	10.00	10.94	9.56	10.20	11137900
2001-09-18	10.49	10.50	9.89	10.00	7247700
2001-09-19	10.20	10.28	9.53	10.12	9483800
2001-09-20	10.01	10.05	9.30	9.32	8069800
2001-09-21	8.82	9.34	8.61	9.12	9129600
2001-09-24	9.95	10.17	9.65	10.04	9996600
2001-09-25	9.85	10.09	9.42	9.63	9139100
2001-09-26	9.73	9.80	9.10	9.23	6084800
2001-09-27	9.05	9.20	8.23	8.35	8776700
2001-09-28	8.60	8.95	8.52	8.82	9671800
2001-10-01	9.00	9.00	8.41	8.65	6456700
2001-10-02	8.65	8.92	8.56	8.87	5607600
2001-10-03	8.87	9.50	8.46	9.00	14730800
2001-10-04	8.40	8.55	7.60	7.70	27225600
2001-10-05	7.80	7.94	7.58	7.68	11383300
2001-10-08	7.51	7.75	7.30	7.35	8948100
2001-10-09	7.35	7.48	6.98	7.01	9888900
2001-10-10	7.05	7.55	6.92	7.54	9198000
2001-10-11	8.04	9.10	7.90	8.92	17275700
2001-10-12	8.80	9.21	8.58	9.01	13294600
2001-10-15	9.11	9.12	8.60	9.00	6956500
2001-10-16	8.76	9.09	8.36	8.55	10192700
2001-10-17	8.80	9.80	8.16	8.16	8055500
2001-10-18	8.16	8.74	7.91	8.02	8273700
2001-10-19	8.02	8.22	7.62	7.90	9999900
2001-10-22	7.88	8.15	7.81	8.05	7822400
2001-10-23	8.21	8.48	8.05	8.27	6635100
2001-10-24	8.20	8.39	8.10	8.17	5064900
2001-10-25	8.05	8.72	7.90	8.72	8338300
2001-10-26	8.70	8.95	8.50	8.63	6508500
2001-10-29	8.48	8.70	8.28	8.60	6177300
2001-10-30	8.30	8.52	8.05	8.10	8368400
2001-10-31	8.10	8.35	7.91	8.06	7003300
2001-11-01	8.06	8.18	7.85	7.85	9548900
2001-11-02	7.91	8.04	7.66	7.85	6521800
2001-11-05	8.04	8.59	8.00	8.32	9220200
2001-11-06	8.30	8.75	8.15	8.55	9233400
2001-11-07	8.45	9.10	8.40	8.75	7959100
2001-11-08	8.75	9.00	7.52	7.74	50585100
2001-11-09	7.61	7.75	7.55	7.58	25488300
2001-11-12	7.69	7.75	7.33	7.70	14876800
2001-11-13	7.95	8.15	7.80	7.99	30424100
2001-11-14	8.25	8.74	8.05	8.66	28953200
2001-11-15	8.60	9.32	8.52	9.00	26864500
2001-11-16	9.20	10.25	9.03	10.05	26273700
2001-11-19	10.45	10.90	10.14	10.22	26284600
2001-11-20	10.13	10.20	9.55	9.55	12901100
2001-11-21	9.72	9.90	9.29	9.85	12559200
2001-11-23	9.85	10.31	9.71	10.23	5124700
2001-11-26	10.23	10.38	9.75	10.23	12039800
2001-11-27	10.06	10.48	9.85	10.21	15871200
2001-11-28	10.05	10.10	9.30	9.39	10982700
2001-11-29	9.50	9.70	9.10	9.40	9981900
2001-11-30	9.40	9.86	9.21	9.43	7948000
2001-12-03	9.16	9.45	8.90	8.95	9356200
2001-12-04	9.07	9.49	8.86	9.49	8014900
2001-12-05	9.69	10.25	9.65	10.10	15887000
2001-12-06	10.10	10.41	10.04	10.24	13649800
2001-12-07	10.25	10.25	9.63	9.71	8747500
2001-12-10	9.71	10.15	9.48	9.85	7427600
2001-12-11	9.85	10.30	9.85	10.30	9837800
2001-12-12	10.28	10.56	10.03	10.12	10293000
2001-12-13	9.75	9.76	8.95	8.95	17714300
2001-12-14	8.95	8.95	8.50	8.74	9062500
2001-12-17	8.53	9.07	8.51	8.51	8381000
2001-12-18	8.90	8.93	8.55	8.55	9848100
2001-12-19	8.50	8.81	8.31	8.50	10123700
2001-12-20	8.60	8.61	8.22	8.45	10070400
2001-12-21	8.45	8.70	8.39	8.54	9017300
2001-12-24	8.51	8.62	8.35	8.41	3480500
2001-12-26	8.26	8.58	8.23	8.30	5764700
2001-12-27	8.30	8.49	8.30	8.47	6012700
2001-12-28	8.47	9.30	8.43	9.00	10462600
2001-12-31	8.99	9.18	8.83	8.92	10788800
2002-01-02	8.99	9.18	8.85	9.18	8066400
2002-01-03	9.30	9.82	9.25	9.70	10661100
2002-01-04	9.83	10.75	9.27	10.70	28990800
2002-01-07	10.90	11.15	10.45	10.51	22530100
2002-01-08	10.55	10.84	10.32	10.48	15511000
2002-01-09	10.52	10.80	10.37	10.50	11748900
2002-01-10	10.41	10.64	10.21	10.32	7100100
2002-01-11	10.32	10.54	10.05	10.08	5797200
2002-01-14	10.00	10.10	9.50	9.81	6572100
2002-01-15	9.60	10.15	9.40	9.82	8483200
2002-01-16	9.53	9.59	8.96	8.96	9803600
2002-01-17	9.24	9.28	8.80	8.98	8994500
2002-01-18	8.75	8.80	8.40	8.63	10250800
2002-01-22	8.75	8.94	8.31	8.46	7012400
2002-01-23	8.40	8.65	8.20	8.32	8088300
2002-01-24	8.60	8.80	8.45	8.47	9664900
2002-01-25	8.45	8.46	8.10	8.10	8428000
2002-01-28	8.25	8.33	8.05	8.15	6310300
2002-01-29	8.16	8.25	7.65	7.71	10936500
2002-01-30	7.94	8.08	7.56	8.08	13284000
2002-01-31	8.15	8.18	7.82	7.97	5961400
2002-02-01	7.70	7.92	7.56	7.60	15229900
2002-02-04	7.55	7.60	7.00	7.10	8238100
2002-02-05	7.00	7.09	6.25	6.25	19753500
2002-02-06	6.75	6.77	6.14	6.70	16344500
2002-02-07	6.68	6.89	6.44	6.44	7487800
2002-02-08	6.80	7.61	6.78	7.52	19893000
2002-02-11	7.85	8.32	7.53	8.25	15927800
2002-02-12	8.02	8.25	7.80	8.04	12689500
2002-02-13	8.00	8.15	7.20	7.30	14267400
2002-02-14	7.40	7.48	7.00	7.10	8802800
2002-02-15	7.18	7.29	7.01	7.01	6520000
2002-02-19	7.00	7.10	6.75	6.82	7432400
2002-02-20	6.90	7.03	6.60	6.78	7393600
2002-02-21	6.80	6.85	6.51	6.52	7937600
2002-02-22	6.55	6.88	6.30	6.61	8900600
2002-02-25	6.73	6.99	6.55	6.94	5571000
2002-02-26	7.02	7.50	6.80	6.87	5268500
2002-02-27	7.04	7.27	6.91	6.91	6852900
2002-02-28	7.00	7.20	6.65	6.73	5015600
2002-03-01	6.73	6.97	6.50	6.70	8303800
2002-03-04	6.79	7.48	6.70	7.40	12766500
2002-03-05	7.40	7.58	7.17	7.20	10848900
2002-03-06	7.19	8.10	7.11	8.01	15930600
2002-03-07	8.20	8.20	7.71	7.81	10407200
2002-03-08	7.98	8.07	7.79	7.85	8241800
2002-03-11	7.94	8.90	7.80	8.90	22699500
2002-03-12	8.20	8.47	8.00	8.10	17002300
2002-03-13	8.10	8.48	8.00	8.00	9590500
2002-03-14	8.03	8.30	7.89	7.91	5924900
2002-03-15	7.80	8.04	7.77	7.82	6601900
2002-03-18	7.98	8.10	7.85	8.03	4807700
2002-03-19	8.03	8.18	7.70	7.75	6877000
2002-03-20	7.60	7.85	7.50	7.54	7022800
2002-03-21	7.52	7.57	7.14	7.45	9683600
2002-03-22	7.40	7.62	7.26	7.36	5510300
2002-03-25	7.36	7.57	7.03	7.06	8409400
2002-03-26	7.13	7.39	7.10	7.25	6356900
2002-03-27	7.20	7.36	7.12	7.28	2832200
2002-03-28	7.28	7.67	7.21	7.62	5967200
2002-04-01	7.49	7.95	7.49	7.78	7489600
2002-04-02	7.50	7.92	7.32	7.37	4660300
2002-04-03	7.44	7.45	7.01	7.06	6704800
2002-04-04	7.03	7.20	6.93	7.00	5965100
2002-04-05	7.03	7.10	6.70	6.79	5111700
2002-04-08	6.70	7.09	6.60	7.02	6408500
2002-04-09	7.20	7.48	6.96	6.96	7713500
2002-04-10	6.97	7.19	6.72	6.89	4654900
2002-04-11	6.80	6.89	6.55	6.61	7544200
2002-04-12	6.73	6.95	6.71	6.85	4060900
2002-04-15	7.16	7.20	6.80	6.83	8633800
2002-04-16	7.08	7.49	6.98	7.44	7807000
2002-04-17	7.55	7.69	7.38	7.64	6393900
2002-04-18	7.62	7.62	7.31	7.44	3666100
2002-04-19	7.38	7.54	7.30	7.42	3463000
2002-04-22	7.10	7.19	6.91	7.00	5219000
2002-04-23	7.00	7.10	6.76	6.80	4933100
2002-04-24	6.80	6.98	6.51	6.60	5477000
2002-04-25	6.56	6.88	6.54	6.83	6648600
2002-04-26	6.85	6.85	6.37	6.39	7789600
2002-04-29	6.94	7.09	6.58	6.67	13352800
2002-04-30	6.90	6.97	6.67	6.69	10309500
2002-05-01	6.94	6.97	6.59	6.74	9692300
2002-05-02	6.83	6.94	6.50	6.70	8995300
2002-05-03	6.72	6.75	6.55	6.70	5755200
2002-05-06	6.80	6.80	6.00	6.54	5139200
2002-05-07	6.55	6.56	6.25	6.26	7864400
2002-05-08	6.51	6.87	6.51	6.78	13080500
2002-05-09	6.76	6.76	6.55	6.61	5209200
2002-05-10	6.69	6.69	6.37	6.38	8581600
2002-05-13	6.15	6.30	5.90	6.10	14248400
2002-05-14	6.25	6.45	6.00	6.45	7777700
2002-05-15	6.35	6.35	6.18	6.23	5447900
2002-05-16	6.22	6.29	6.17	6.23	3985000
2002-05-17	6.24	6.37	6.11	6.23	3913600
2002-05-20	6.14	6.18	5.80	6.00	4053900
2002-05-21	6.02	6.19	5.83	5.89	5432200
2002-05-22	5.77	5.89	5.73	5.87	5167900
2002-05-23	5.87	5.88	5.35	5.65	10916100
2002-05-24	5.75	5.75	5.41	5.58	5650100
2002-05-28	5.50	5.57	5.36	5.40	3967700
2002-05-29	5.38	5.44	5.17	5.33	5553600
2002-05-30	5.23	5.33	4.85	5.10	13068800
2002-05-31	4.91	4.99	4.76	4.80	9154600
2002-06-03	4.80	4.80	4.45	4.48	8379800
2002-06-04	4.48	4.60	4.42	4.52	6055100
2002-06-05	4.73	4.78	4.57	4.64	5656100
2002-06-06	4.64	4.68	4.39	4.46	5532800
2002-06-07	4.38	4.62	4.30	4.48	6570300
2002-06-10	4.48	4.48	3.96	3.97	9485200
2002-06-11	4.00	4.19	3.89	3.90	6965700
2002-06-12	3.90	4.00	3.77	3.87	7241400
2002-06-13	3.98	4.09	3.86	3.95	6783200
2002-06-14	3.90	3.94	3.80	3.89	6275600
2002-06-17	4.00	4.23	3.96	4.17	6287300
2002-06-18	4.23	4.25	4.07	4.17	4529700
2002-06-19	4.27	4.27	3.95	3.97	5031700
2002-06-20	3.97	4.05	3.88	3.90	8149500
2002-06-21	3.80	3.94	3.73	3.88	10448100
2002-06-24	3.83	3.87	3.57	3.75	11731800
2002-06-25	3.80	3.85	3.70	3.79	17591400
2002-06-26	3.51	3.55	2.80	3.23	17464200
2002-06-27	3.65	3.65	3.09	3.15	8378800
2002-06-28	3.25	3.87	3.20	3.55	8746600
2002-07-01	3.55	3.67	3.41	3.45	5504100
2002-07-02	3.35	3.58	3.20	3.55	7050300
2002-07-03	3.33	3.56	3.22	3.55	9204900
2002-07-05	3.60	3.68	3.51	3.60	2389400
2002-07-08	3.70	3.99	3.60	3.80	4065000
2002-07-09	3.87	3.90	3.73	3.75	5156900
2002-07-10	3.78	3.87	3.57	3.68	4610600
2002-07-11	3.60	3.97	3.56	3.80	8119800
2002-07-12	3.80	3.88	3.66	3.72	6606300
2002-07-15	3.70	4.00	3.60	3.91	4768200
2002-07-16	3.91	4.18	3.78	4.00	11384300
2002-07-17	4.15	4.24	4.01	4.12	9417800
2002-07-18	4.10	4.50	3.91	4.04	4421700
2002-07-19	3.95	3.95	3.41	3.60	7948700
2002-07-22	3.50	3.70	3.28	3.28	9002600
2002-07-23	3.50	3.50	3.11	3.17	11872000
2002-07-24	3.12	3.58	2.97	3.31	9981000
2002-07-25	3.25	3.38	3.00	3.05	7907400
2002-07-26	3.05	3.11	2.70	2.92	9409800
2002-07-29	3.08	3.19	3.01	3.15	10900200
2002-07-30	2.50	2.61	2.35	2.47	36651100
2002-07-31	2.33	2.41	1.60	1.60	244754000
2002-08-01	1.58	1.63	1.50	1.56	97225000
2002-08-02	1.55	1.72	1.55	1.71	64659900
2002-08-05	1.71	1.75	1.56	1.62	32589200
2002-08-06	1.67	1.68	1.54	1.60	27120300
2002-08-07	1.65	1.65	1.53	1.60	14662400
2002-08-08	1.61	1.62	1.55	1.57	11716900
2002-08-09	1.57	1.58	1.53	1.54	15366600
2002-08-12	1.56	1.59	1.53	1.59	12799500
2002-08-13	1.59	1.60	1.56	1.57	19688900
2002-08-14	1.58	1.58	1.52	1.55	13607300
2002-08-15	1.59	1.59	1.56	1.57	11191400
2002-08-16	1.58	1.62	1.57	1.59	13549800
2002-08-19	1.61	1.63	1.58	1.62	30249200
2002-08-20	1.63	1.81	1.61	1.79	41683900
2002-08-21	1.81	1.83	1.69	1.78	20194500
2002-08-22	1.78	2.10	1.75	2.00	29810100
2002-08-23	2.04	2.05	1.96	1.96	15320400
2002-08-26	2.05	2.25	1.98	2.22	19709500
2002-08-27	2.29	2.33	2.16	2.29	16413600
2002-08-28	2.19	2.21	1.93	1.95	22407900
2002-08-29	1.90	2.07	1.85	2.07	11171400
2002-08-30	2.06	2.08	1.98	2.00	7412100
2002-09-03	1.90	2.05	1.80	1.94	9730800
2002-09-04	2.02	2.10	1.94	2.08	7000500
2002-09-05	2.03	2.07	1.96	2.05	10814100
2002-09-06	2.10	2.18	2.08	2.11	10015100
2002-09-09	2.12	2.16	2.02	2.10	5715900
2002-09-10	2.14	2.17	2.10	2.14	5318400
2002-09-11	2.15	2.25	2.14	2.15	7884700
2002-09-12	2.15	2.16	2.02	2.08	8179000
2002-09-13	2.05	2.05	1.96	2.01	6538500
2002-09-16	2.01	2.03	1.86	1.96	7396700
2002-09-17	2.03	2.03	1.80	1.86	6564600
2002-09-18	1.85	1.88	1.75	1.77	9115300
2002-09-19	1.75	1.76	1.65	1.70	7732300
2002-09-20	1.80	1.88	1.70	1.84	7069600
2002-09-23	1.76	1.79	1.72	1.75	7527700
2002-09-24	1.72	1.82	1.68	1.68	6628200
2002-09-25	1.71	1.78	1.66	1.69	7550600
2002-09-26	1.72	1.75	1.65	1.65	3921200
2002-09-27	1.63	1.65	1.43	1.46	15369800
2002-09-30	1.46	1.70	1.36	1.60	9984500
2002-10-01	1.59	1.67	1.47	1.60	13104900
2002-10-02	1.64	1.67	1.40	1.58	5558900
2002-10-03	1.48	1.56	1.36	1.36	9712900
2002-10-04	1.40	1.45	1.30	1.33	6005100
2002-10-07	1.45	1.45	1.27	1.33	5215200
2002-10-08	1.38	1.39	1.10	1.10	14129600
2002-10-09	1.13	1.37	1.13	1.23	12691600
2002-10-10	1.33	1.42	1.24	1.34	7518200
2002-10-11	1.44	1.53	1.39	1.48	8049700
2002-10-14	1.48	1.48	1.37	1.45	4542400
2002-10-15	1.55	1.65	1.48	1.65	10438700
2002-10-16	1.55	1.59	1.50	1.52	4267500
2002-10-17	1.64	1.68	1.60	1.61	5782900
2002-10-18	1.61	1.61	1.50	1.55	7933400
2002-10-21	1.59	1.66	1.55	1.65	6201300
2002-10-22	1.65	1.70	1.57	1.61	6043200
2002-10-23	1.62	1.75	1.58	1.71	23779500
2002-10-24	1.80	2.10	1.77	2.00	18791700
2002-10-25	2.05	2.05	1.93	1.97	8803000
2002-10-28	2.04	2.10	2.00	2.02	7758600
2002-10-29	2.04	2.07	1.85	1.88	5569300
2002-10-30	1.78	2.10	1.69	2.02	10354600
2002-10-31	2.01	2.14	1.87	1.87	12006700
2002-11-01	1.90	2.07	1.88	2.06	8183700
2002-11-04	2.14	2.31	2.12	2.15	13275200
2002-11-05	2.19	2.32	2.16	2.31	6614800
2002-11-06	2.47	2.83	2.40	2.81	19188900
2002-11-07	2.80	2.80	2.50	2.62	11382900
2002-11-08	2.63	2.67	2.32	2.40	8512100
2002-11-11	2.40	2.40	2.16	2.16	6273200
2002-11-12	2.70	2.70	2.51	2.59	14606300
2002-11-13	2.73	2.94	2.66	2.94	26321700
2002-11-14	3.00	3.45	3.00	3.37	24687200
2002-11-15	3.37	3.41	3.10	3.39	12135600
2002-11-18	3.50	3.90	3.49	3.80	20153100
2002-11-19	3.80	4.18	3.70	3.95	20936100
2002-11-20	4.02	4.40	4.01	4.22	20805500
2002-11-21	4.50	4.65	4.35	4.55	28097100
2002-11-22	4.40	4.55	4.10	4.11	20877300
2002-11-25	4.12	4.24	3.79	4.10	19042700
2002-11-26	4.05	4.14	3.75	3.75	15742500
2002-11-27	3.85	4.16	3.70	4.12	15158600
2002-11-29	4.22	4.47	4.15	4.43	9349000
2002-12-02	4.72	5.00	4.60	4.99	20903800
2002-12-03	4.99	4.99	4.46	4.50	13988700
2002-12-04	4.00	4.27	3.85	4.23	19618300
2002-12-05	4.29	4.39	3.85	3.95	13857700
2002-12-06	3.76	3.97	3.60	3.85	9780700
2002-12-09	3.70	3.76	3.33	3.37	12066400
2002-12-10	3.45	3.75	3.45	3.75	7996000
2002-12-11	3.75	4.14	3.62	4.00	10304700
2002-12-12	4.00	4.15	3.85	3.91	6757200
2002-12-13	3.76	3.84	3.60	3.76	4561000
2002-12-16	3.76	3.97	3.75	3.90	5513500
2002-12-17	3.85	3.88	3.70	3.73	5402000
2002-12-18	3.65	3.83	3.55	3.59	7405600
2002-12-19	3.52	3.66	3.21	3.35	9277900
2002-12-20	3.48	3.50	3.20	3.25	9697700
2002-12-23	3.25	3.40	3.12	3.35	8005600
2002-12-24	3.30	3.34	3.22	3.25	3231600
2002-12-26	3.25	3.34	3.11	3.12	5590900
2002-12-27	3.32	3.32	3.16	3.22	7009700
2002-12-30	3.21	3.24	3.10	3.11	7213600
2002-12-31	3.10	3.45	3.10	3.31	9254000
2003-01-02	3.43	3.78	3.34	3.75	9505300
2003-01-03	3.78	3.98	3.62	3.81	8122100
2003-01-06	3.89	4.05	3.85	3.95	9487100
2003-01-07	4.00	4.09	3.94	4.01	9846000
2003-01-08	4.00	4.01	3.69	3.77	8678300
2003-01-09	3.83	4.25	3.83	4.25	15021000
2003-01-10	4.06	4.73	4.06	4.51	21478500
2003-01-13	4.55	4.73	4.47	4.61	12033700
2003-01-14	4.60	4.80	4.52	4.72	8832000
2003-01-15	4.72	4.74	4.52	4.71	8071800
2003-01-16	4.70	4.74	4.15	4.15	12108500
2003-01-17	3.90	4.50	3.90	4.29	13246700
2003-01-21	4.29	4.60	4.03	4.10	8859200
2003-01-22	4.10	4.32	4.05	4.07	8686000
2003-01-23	4.40	4.42	3.40	4.36	8447900
2003-01-24	4.12	4.16	3.89	4.00	13133300
2003-01-27	3.85	4.04	3.85	3.94	8003200
2003-01-28	3.99	4.19	3.96	4.16	6642400
2003-01-29	4.15	4.39	4.01	4.35	7348200
2003-01-30	4.31	4.34	4.12	4.13	4729500
2003-01-31	4.05	4.17	4.02	4.08	8743000
2003-02-03	4.03	4.28	4.02	4.10	6688200
2003-02-04	4.04	4.09	3.95	4.02	4790800
2003-02-05	4.08	4.23	4.02	4.04	7118800
2003-02-06	4.04	4.22	4.02	4.20	5116400
2003-02-07	4.45	4.65	4.35	4.57	18178400
2003-02-10	4.70	5.42	4.66	5.40	28610800
2003-02-11	5.59	5.65	5.15	5.34	22056800
2003-02-12	5.10	5.30	4.92	4.95	12976000
2003-02-13	4.95	5.14	4.85	5.05	11832200
2003-02-14	5.10	5.21	5.06	5.18	9743700
2003-02-18	5.30	5.35	5.20	5.25	13259200
2003-02-19	5.34	5.35	5.19	5.21	8672300
2003-02-20	5.30	5.30	5.07	5.14	8839300
2003-02-21	5.06	5.12	4.85	4.99	9602500
2003-02-24	4.90	4.99	4.85	4.89	6951300
2003-02-25	4.86	4.94	4.54	4.84	9025900
2003-02-26	4.89	4.99	4.64	4.74	5694900
2003-02-27	4.80	4.95	4.75	4.80	5985300
2003-02-28	4.83	4.99	4.82	4.92	6628800
2003-03-03	4.80	5.21	4.80	5.10	8816300
2003-03-04	5.18	5.18	4.98	5.02	6916600
2003-03-05	5.11	5.40	5.09	5.38	14096700
2003-03-06	5.32	5.60	5.24	5.50	14385900
2003-03-07	5.27	5.83	5.25	5.79	15337200
2003-03-10	5.79	5.99	5.51	5.53	12813600
2003-03-11	5.69	5.74	5.44	5.47	9507000
2003-03-12	5.50	5.57	5.33	5.43	13203100
2003-03-13	5.55	5.73	5.48	5.70	14137500
2003-03-14	6.01	6.06	5.83	5.89	22680200
2003-03-17	5.80	5.90	5.45	5.80	17748000
2003-03-18	5.90	6.02	5.88	6.00	16056900
2003-03-19	6.09	6.30	6.05	6.25	21226900
2003-03-20	6.16	6.19	6.02	6.15	15033100
2003-03-21	6.29	6.40	6.10	6.12	14165000
2003-03-24	6.00	6.05	5.82	5.90	8831900
2003-03-25	5.88	6.00	5.82	5.89	8512500
2003-03-26	5.98	6.03	5.90	6.00	7463000
2003-03-27	5.78	6.09	5.78	6.02	9591800
2003-03-28	6.07	6.14	5.96	6.00	10028700
2003-03-31	5.86	5.98	5.82	5.84	7578700
2003-04-01	5.91	5.93	5.77	5.86	8155800
2003-04-02	5.95	5.99	5.90	5.90	8457300
2003-04-03	5.90	5.95	5.85	5.85	5573100
2003-04-04	5.90	5.90	5.61	5.75	5508000
2003-04-07	5.90	6.10	5.83	5.85	8729300
2003-04-08	5.85	5.85	5.69	5.75	6876100
2003-04-09	5.88	5.88	5.55	5.55	5492000
2003-04-10	5.55	5.80	5.51	5.80	4992300
2003-04-11	5.80	5.86	5.66	5.68	4826000
2003-04-14	5.68	5.81	5.63	5.80	4048700
2003-04-15	5.85	6.00	5.84	5.98	9323700
2003-04-16	6.00	6.05	5.78	5.80	5759100
2003-04-17	5.81	6.00	5.78	6.00	9632800
2003-04-21	6.00	6.13	5.96	6.11	11676500
2003-04-22	6.02	6.25	5.99	6.21	15403500
2003-04-23	6.10	6.15	5.75	5.88	14409900
2003-04-24	5.86	6.03	5.78	5.82	9875100
2003-04-25	5.77	5.80	5.64	5.74	5706000
2003-04-28	6.00	6.00	5.66	5.67	6451400
2003-04-29	5.39	5.48	5.35	5.42	22217000
2003-04-30	5.37	5.42	5.27	5.42	13478000
2003-05-01	5.52	5.52	5.32	5.44	5786500
2003-05-02	5.43	5.44	5.35	5.43	9494500
2003-05-05	5.50	5.64	5.47	5.62	13751500
2003-05-06	5.63	5.82	5.59	5.70	14866600
2003-05-07	5.76	5.96	5.76	5.90	18612500
2003-05-08	5.83	5.95	5.71	5.77	7900700
2003-05-09	5.80	5.90	5.77	5.90	5402400
2003-05-12	5.81	5.98	5.81	5.98	7585100
2003-05-13	6.00	6.25	5.97	6.15	15926700
2003-05-14	6.22	6.62	6.12	6.26	11191600
2003-05-15	6.25	6.30	6.15	6.21	8313000
2003-05-16	6.20	6.29	6.01	6.29	8206900
2003-05-19	6.10	6.19	6.00	6.01	7227100
2003-05-20	6.00	6.10	5.81	5.98	8101400
2003-05-21	5.85	5.98	5.72	5.73	6533100
2003-05-22	5.72	6.06	5.71	6.00	10150000
2003-05-23	5.99	6.15	5.93	6.02	6943000
2003-05-27	6.05	6.43	6.01	6.43	10678200
2003-05-28	6.50	6.51	6.25	6.30	10625900
2003-05-29	6.35	6.90	6.35	6.84	18307900
2003-05-30	6.84	7.35	6.80	7.31	22146200
2003-06-02	7.52	7.89	7.28	7.31	19712200
2003-06-03	7.33	7.33	6.90	7.03	15328100
2003-06-04	7.08	7.75	7.07	7.71	16165700
2003-06-05	7.65	8.01	7.49	7.90	13900800
2003-06-06	8.28	8.49	7.81	7.85	19697100
2003-06-09	7.75	7.83	7.40	7.70	9129400
2003-06-10	7.71	7.91	7.55	7.70	6318000
2003-06-11	7.78	7.96	7.65	7.90	9060800
2003-06-12	8.00	8.05	7.75	7.83	7759100
2003-06-13	7.86	7.95	7.56	7.60	8513400
2003-06-16	7.70	7.78	7.50	7.76	7149600
2003-06-17	7.80	7.95	7.77	7.91	9092800
2003-06-18	7.87	7.97	7.74	7.95	6105400
2003-06-19	7.97	8.17	7.91	8.02	9394100
2003-06-20	8.15	8.15	7.85	7.90	15105300
2003-06-23	7.85	7.91	7.15	7.30	17463100
2003-06-24	7.42	7.59	6.90	7.13	14978900
2003-06-25	7.18	7.50	7.16	7.34	9196900
2003-06-26	7.49	7.56	7.37	7.49	6179700
2003-06-27	7.50	7.62	7.46	7.50	5618200
2003-06-30	7.50	7.62	7.26	7.39	6284900
2003-07-01	7.38	7.46	7.18	7.46	7851500
2003-07-02	7.50	7.80	7.48	7.76	14480300
2003-07-03	7.53	7.83	7.52	7.67	3240600
2003-07-07	7.80	7.91	7.70	7.91	6808000
2003-07-08	7.99	8.40	7.92	8.36	11447800
2003-07-09	8.32	8.85	8.22	8.74	14987500
2003-07-10	8.45	8.64	8.20	8.36	10214400
2003-07-11	8.40	8.60	8.40	8.50	8069100
2003-07-14	8.70	8.72	8.31	8.39	6668500
2003-07-15	8.37	8.46	8.20	8.44	7229500
2003-07-16	8.44	8.45	8.12	8.20	8126500
2003-07-17	7.80	8.06	7.50	7.53	10188200
2003-07-18	7.70	7.85	7.55	7.64	7716800
2003-07-21	7.66	8.54	7.51	7.51	6637000
2003-07-22	8.25	8.25	7.84	8.23	24800700
2003-07-23	8.48	8.76	8.35	8.68	18576900
2003-07-24	8.22	8.27	8.06	8.06	23916500
2003-07-25	8.10	8.22	8.03	8.12	10395900
2003-07-28	8.20	8.20	8.03	8.05	6781100
2003-07-29	8.05	8.09	7.80	7.92	6606300
2003-07-30	7.96	8.05	7.85	8.00	6940900
2003-07-31	8.15	8.25	8.05	8.14	10942700
2003-08-01	8.07	8.20	8.05	8.18	5434100
2003-08-04	8.08	8.15	7.83	7.92	7289200
2003-08-05	7.80	7.84	7.49	7.52	9783500
2003-08-06	7.35	7.52	7.15	7.26	11167200
2003-08-07	7.25	7.36	7.21	7.34	7999000
2003-08-08	7.35	7.47	7.25	7.37	5082800
2003-08-11	7.37	7.51	7.36	7.45	3782300
2003-08-12	7.41	7.65	7.41	7.63	4337400
2003-08-13	7.69	7.89	7.66	7.89	5728200
2003-08-14	7.90	7.97	7.75	7.96	6152600
2003-08-15	7.96	8.00	7.85	7.99	3225100
2003-08-18	8.02	8.15	8.00	8.14	5610800
2003-08-19	8.19	8.23	8.08	8.20	7198600
2003-08-20	8.12	8.40	8.10	8.38	7633600
2003-08-21	8.41	8.51	8.30	8.36	7378400
2003-08-22	8.50	8.50	8.08	8.21	8675400
2003-08-25	8.15	8.16	7.98	8.07	5442500
2003-08-26	8.01	8.24	7.97	8.20	7016200
2003-08-27	8.20	8.37	8.19	8.36	5322600
2003-08-28	8.42	8.43	8.18	8.24	4124700
2003-08-29	8.15	8.27	8.15	8.25	5360500
2003-09-02	8.25	8.35	8.03	8.29	6466600
2003-09-03	8.35	8.70	8.32	8.62	11660900
2003-09-04	8.45	8.74	8.45	8.56	9482400
2003-09-05	8.55	8.86	8.42	8.76	10058700
2003-09-08	8.79	9.09	8.79	9.03	12167500
2003-09-09	9.03	9.10	8.82	8.91	8672800
2003-09-10	8.80	8.80	8.48	8.49	8738100
2003-09-11	8.52	8.60	8.36	8.53	7224400
2003-09-12	8.55	8.60	8.39	8.59	4518600
2003-09-15	8.60	8.74	8.50	8.72	5347100
2003-09-16	8.72	9.24	8.71	9.24	10566400
2003-09-17	9.10	9.35	9.08	9.35	11986800
2003-09-18	9.40	9.77	9.18	9.73	19482200
2003-09-19	9.68	10.06	9.64	10.00	26003200
2003-09-22	9.83	9.84	9.57	9.70	12452300
2003-09-23	9.77	9.90	9.48	9.51	14317000
2003-09-24	9.60	9.67	9.35	9.43	13690300
2003-09-25	9.45	9.47	9.02	9.02	10651300
2003-09-26	9.10	9.11	8.86	9.01	9940900
2003-09-29	9.22	9.60	9.08	9.60	14356800
2003-09-30	9.43	9.61	9.05	9.42	14011000
2003-10-01	9.43	9.52	9.24	9.35	13365200
2003-10-02	9.28	9.50	9.23	9.50	10486400
2003-10-03	9.60	9.94	9.60	9.80	13825600
2003-10-06	9.81	10.23	9.70	10.21	11554200
2003-10-07	10.03	10.65	9.90	10.62	16340100
2003-10-08	10.62	10.66	10.20	10.61	11451300
2003-10-09	10.70	10.93	10.63	10.77	11617500
2003-10-10	10.77	10.98	10.72	10.95	16871100
2003-10-13	11.00	11.13	10.96	11.05	16262400
2003-10-14	11.10	11.18	11.02	11.16	10478900
2003-10-15	11.24	11.26	10.90	10.95	20223600
2003-10-16	10.75	11.10	10.68	11.00	14783800
2003-10-17	11.10	11.13	10.88	11.00	9664900
2003-10-20	11.00	11.05	10.69	10.79	12904400
2003-10-21	10.80	10.88	10.70	10.78	10558100
2003-10-22	10.70	10.74	10.30	10.40	11221900
2003-10-23	10.23	10.60	10.13	10.60	14832600
2003-10-24	10.50	10.54	10.30	10.39	7611800
2003-10-27	10.55	10.82	10.43	10.77	7909200
2003-10-28	10.97	11.35	10.92	11.25	15402500
2003-10-29	11.24	11.30	11.17	11.28	13385500
2003-10-30	11.32	11.38	10.90	11.14	11679200
2003-10-31	11.14	11.24	10.54	10.98	6134600
2003-11-03	11.00	11.25	10.99	11.24	7983000
2003-11-04	11.30	11.70	11.23	11.67	15065100
2003-11-05	11.55	11.80	11.53	11.77	9377800
2003-11-06	11.93	12.07	11.81	12.01	9343900
2003-11-07	12.09	12.34	11.95	12.00	11061500
2003-11-10	12.25	12.30	11.89	11.91	11537400
2003-11-11	11.91	11.93	11.50	11.55	7959400
2003-11-12	11.59	11.75	11.58	11.69	11279300
2003-11-13	11.82	11.87	11.72	11.75	9263000
2003-11-14	11.75	11.89	11.00	11.59	6579500
2003-11-17	11.35	11.38	10.85	11.10	20558300
2003-11-18	11.20	11.31	10.35	10.54	17880800
2003-11-19	10.73	11.00	10.54	10.94	12630400
2003-11-20	10.95	11.26	10.70	10.84	10392200
2003-11-21	10.84	11.12	10.69	10.86	6124700
2003-11-24	11.07	11.40	11.03	11.36	8345200
2003-11-25	11.50	11.57	11.41	11.42	9899400
2003-11-26	11.55	11.57	11.31	11.45	5782200
2003-11-28	11.40	11.50	11.32	11.47	2321800
2003-12-01	11.60	11.65	11.48	11.55	7152000
2003-12-02	11.46	11.50	11.25	11.28	10020900
2003-12-03	11.38	11.40	11.01	11.04	6903200
2003-12-04	11.01	11.22	10.68	10.85	10093000
2003-12-05	10.75	10.80	10.46	10.53	9815900
2003-12-08	10.45	10.62	10.08	10.45	11896800
2003-12-09	10.45	10.69	9.85	9.89	14991300
2003-12-10	10.20	10.29	9.98	10.08	13992700
2003-12-11	10.12	10.56	10.00	10.50	11083700
2003-12-12	10.63	10.81	10.51	10.78	7629700
2003-12-15	11.01	11.21	10.77	10.80	10936000
2003-12-16	10.64	10.75	10.23	10.24	13320600
2003-12-17	10.08	10.28	9.88	10.00	16455400
2003-12-18	10.34	10.71	10.28	10.55	18785400
2003-12-19	10.61	10.64	10.39	10.43	11465900
2003-12-22	10.40	10.45	10.29	10.36	7977700
2003-12-23	10.36	10.55	10.20	10.30	6674400
2003-12-24	10.30	10.30	10.19	10.20	2418500
2003-12-26	10.28	10.37	10.20	10.26	2323000
2003-12-29	10.25	10.40	10.20	10.40	7314500
2003-12-30	10.37	10.57	10.30	10.34	6615000
2003-12-31	10.35	10.50	10.31	10.43	6243700
2004-01-02	10.53	10.59	10.20	10.27	8576800
2004-01-05	10.40	11.02	10.36	11.01	18052500
2004-01-06	11.10	11.55	10.92	11.47	17736300
2004-01-07	11.41	11.63	11.10	11.42	14438600
2004-01-08	11.55	12.02	10.67	12.01	24297300
2004-01-09	11.80	12.24	11.76	12.00	16304700
2004-01-12	12.05	12.17	11.86	12.12	12846500
2004-01-13	12.04	12.24	11.95	12.07	11605000
2004-01-14	12.09	12.29	12.06	12.29	8720200
2004-01-15	12.27	12.46	12.25	12.42	9855900
2004-01-16	12.50	13.50	12.42	13.41	24983200
2004-01-20	13.50	13.89	13.43	13.78	25000800
2004-01-21	13.59	13.60	13.29	13.39	12916100
2004-01-22	13.30	13.32	12.76	12.90	14292800
2004-01-23	12.65	13.27	12.50	13.23	20324500
2004-01-26	13.10	13.46	12.96	13.42	10575800
2004-01-27	13.42	13.49	13.12	13.35	15948400
2004-01-28	13.38	13.49	12.81	12.87	10975400
2004-01-29	12.81	12.95	12.22	12.48	13413900
2004-01-30	12.60	13.03	12.45	12.92	9374800
2004-02-02	12.92	13.03	12.54	12.62	8319700
2004-02-03	12.59	12.61	12.28	12.48	8260200
2004-02-04	12.19	12.20	11.77	11.99	11917700
2004-02-05	12.06	12.23	11.82	11.82	9298700
2004-02-06	12.10	12.69	12.07	12.62	16705700
2004-02-09	12.81	13.04	12.60	12.71	11597300
2004-02-10	12.64	12.68	12.40	12.68	9210200
2004-02-11	12.68	12.90	12.54	12.86	9034300
2004-02-12	12.80	12.88	12.51	12.65	7711600
2004-02-13	12.80	12.90	12.34	12.41	8743100
2004-02-17	12.62	12.96	12.59	12.82	9123800
2004-02-18	12.93	13.20	12.83	13.18	13139800
2004-02-19	13.22	13.33	12.88	13.01	12517500
2004-02-20	13.01	13.01	12.66	12.90	15572300
2004-02-23	12.86	13.14	12.35	12.48	11240500
2004-02-24	12.37	12.43	12.05	12.31	8519200
2004-02-25	12.31	12.67	12.28	12.57	7870500
2004-02-26	12.65	12.84	12.50	12.64	8157600
2004-02-27	12.83	12.85	12.50	12.55	6577400
2004-03-01	12.50	12.81	12.50	12.74	4688100
2004-03-02	12.74	12.99	12.69	12.98	9956400
2004-03-03	12.99	13.05	12.75	12.80	10796600
2004-03-04	12.80	12.92	12.70	12.84	5440800
2004-03-05	12.74	12.90	12.65	12.73	7176300
2004-03-08	12.72	12.92	12.60	12.68	9312800
2004-03-09	12.68	12.72	12.00	12.14	13637400
2004-03-10	12.45	12.49	11.39	11.61	13834400
2004-03-11	11.31	11.34	10.39	11.02	22369900
2004-03-12	11.01	11.45	11.00	11.32	9350100
2004-03-15	11.15	11.19	10.00	10.87	9447800
2004-03-16	10.99	11.08	10.45	10.64	12658600
2004-03-17	10.85	11.11	10.84	10.96	7365900
2004-03-18	10.98	11.00	10.67	10.88	5950100
2004-03-19	10.90	10.98	10.54	10.57	7566300
2004-03-22	10.44	10.53	10.15	10.33	9680800
2004-03-23	10.85	10.85	10.34	10.50	9441900
2004-03-24	10.50	10.70	10.25	10.31	7776600
2004-03-25	10.63	10.98	10.53	10.91	9682500
2004-03-26	11.00	11.23	10.88	11.06	7125300
2004-03-29	11.25	11.56	11.20	11.24	8557400
2004-03-30	11.24	11.47	11.12	11.27	4990800
2004-03-31	11.37	11.40	11.15	11.18	4505200
2004-04-01	11.18	11.55	11.16	11.53	7119200
2004-04-02	11.89	11.94	11.66	11.87	8319000
2004-04-05	11.87	12.03	11.65	11.81	5789100
2004-04-06	11.65	11.70	11.34	11.46	6855900
2004-04-07	11.26	12.27	11.05	11.24	8356900
2004-04-08	11.50	11.55	11.23	11.38	6481300
2004-04-12	11.41	11.49	11.32	11.42	3602100
2004-04-13	11.43	11.48	10.99	11.04	8305200
2004-04-14	10.93	11.10	10.70	10.91	5043000
2004-04-15	11.00	11.17	10.71	10.80	5566300
2004-04-16	10.85	10.86	10.48	10.48	9738800
2004-04-19	10.48	10.64	10.36	10.52	7576600
2004-04-20	10.65	10.84	10.28	10.31	7076100
2004-04-21	10.43	10.58	10.08	10.20	12106200
2004-04-22	10.19	10.45	10.08	10.25	15843400
2004-04-23	11.60	12.25	11.56	12.13	37086900
2004-04-26	12.24	12.28	11.98	12.05	13312300
2004-04-27	12.01	12.10	11.90	12.06	11009000
2004-04-28	11.95	12.00	11.60	11.63	9316100
2004-04-29	11.56	11.69	11.05	11.21	11867900
2004-04-30	11.35	11.38	10.90	11.03	10583400
2004-05-03	11.01	11.48	11.01	11.25	14128700
2004-05-04	11.65	11.72	11.26	11.51	8838200
2004-05-05	11.83	11.89	11.57	11.78	7716100
2004-05-06	11.61	11.71	11.27	11.53	6134000
2004-05-07	11.33	11.81	11.33	11.57	9014900
2004-05-10	11.12	11.30	10.90	11.20	8499200
2004-05-11	11.29	11.54	11.20	11.48	7664500
2004-05-12	11.54	11.54	11.06	11.46	7457900
2004-05-13	11.26	11.69	11.20	11.63	7024400
2004-05-14	11.62	11.71	11.25	11.31	7271600
2004-05-17	11.05	11.14	10.85	10.87	8129800
2004-05-18	11.00	11.23	10.99	11.02	9810700
2004-05-19	11.36	11.67	11.22	11.41	12396900
2004-05-20	11.51	11.66	11.35	11.65	10569100
2004-05-21	11.73	12.03	11.72	11.90	11813300
2004-05-24	12.05	12.22	12.00	12.11	8052600
2004-05-25	12.00	12.39	11.84	12.38	7629200
2004-05-26	11.96	12.71	11.95	12.63	11878600
2004-05-27	12.63	12.73	12.14	12.19	11874900
2004-05-28	12.26	12.41	12.19	12.39	4840200
2004-06-01	12.12	12.39	12.10	12.25	5694000
2004-06-02	12.25	12.45	12.18	12.37	5756700
2004-06-03	12.37	12.38	11.98	11.99	7287200
2004-06-04	12.19	12.35	12.10	12.30	5411900
2004-06-07	12.44	12.89	12.43	12.87	15546200
2004-06-08	12.87	13.01	12.70	13.01	11034000
2004-06-09	12.80	12.95	12.57	12.68	6731700
2004-06-10	12.68	12.84	12.60	12.84	5262800
2004-06-14	12.55	12.71	11.96	12.00	12249200
2004-06-15	12.35	12.65	12.32	12.56	11613700
2004-06-16	12.23	12.40	12.11	12.28	8479100
2004-06-17	12.16	12.28	12.01	12.04	7535700
2004-06-18	12.25	12.47	12.18	12.41	12125000
2004-06-21	12.45	12.49	12.05	12.06	6136400
2004-06-22	12.09	12.42	12.08	12.25	8696500
2004-06-23	12.30	12.63	12.24	12.57	10440700
2004-06-24	12.58	12.75	12.48	12.49	7455400
2004-06-25	12.54	12.84	12.52	12.71	10645100
2004-06-28	12.80	12.90	12.45	12.49	5629100
2004-06-29	12.50	12.93	12.49	12.91	7205000
2004-06-30	12.94	13.19	12.93	13.06	8554600
2004-07-01	12.95	13.03	12.57	12.58	10730500
2004-07-02	12.65	12.65	12.28	12.53	5425300
2004-07-06	12.51	12.52	11.82	11.99	12186800
2004-07-07	11.98	12.39	11.98	12.25	7694400
2004-07-08	12.20	12.20	11.79	11.80	9998000
2004-07-09	12.25	12.27	12.02	12.09	7840100
2004-07-12	12.03	12.04	11.80	11.86	10153200
2004-07-13	11.87	12.09	11.86	12.05	7210700
2004-07-14	11.90	12.06	11.77	11.84	7743700
2004-07-15	11.84	11.98	11.60	11.62	6546300
2004-07-16	11.77	11.80	11.58	11.71	6990500
2004-07-19	11.65	11.70	11.05	11.27	16384600
2004-07-20	12.15	12.87	11.87	12.69	32205300
2004-07-21	12.70	12.73	12.12	12.14	12241600
2004-07-22	12.15	12.34	12.03	12.24	8846400
2004-07-23	12.07	12.36	12.02	12.05	7488200
2004-07-26	12.05	12.10	11.79	11.98	5692200
2004-07-27	11.92	12.14	11.76	12.09	6868900
2004-07-28	12.09	12.18	11.88	12.10	6845400
2004-07-29	12.25	12.51	12.22	12.45	7192700
2004-07-30	12.35	12.44	12.26	12.36	5514100
2004-08-02	12.35	12.43	12.24	12.38	4666300
2004-08-03	12.43	12.49	12.10	12.10	4993000
2004-08-04	11.97	12.17	11.91	12.05	5320000
2004-08-05	12.15	12.21	11.75	11.75	4870900
2004-08-06	11.60	11.66	11.00	11.12	10096000
2004-08-09	11.13	11.28	11.00	11.01	6266700
2004-08-10	11.13	11.22	10.97	11.10	9573000
2004-08-11	10.75	10.80	10.38	10.66	14630300
2004-08-12	10.06	10.06	9.29	9.77	46203500
2004-08-13	9.65	9.75	9.40	9.55	23830300
2004-08-16	9.66	10.28	9.66	10.10	16601800
2004-08-17	10.30	10.75	10.26	10.66	17537500
2004-08-18	10.58	10.74	10.35	10.65	11416200
2004-08-19	10.65	10.71	10.46	10.71	7879000
2004-08-20	10.71	10.82	10.65	10.73	5694700
2004-08-23	10.78	10.82	10.60	10.65	5254100
2004-08-24	10.67	10.90	10.46	10.47	6368900
2004-08-25	10.48	10.49	10.21	10.26	12603400
2004-08-26	10.26	10.27	9.87	9.88	16376100
2004-08-27	9.89	10.29	9.88	10.21	9731400
2004-08-30	10.20	10.22	9.95	10.02	7796000
2004-08-31	10.02	10.12	9.97	10.12	7990200
2004-09-01	10.15	10.26	10.07	10.24	5405100
2004-09-02	10.14	10.40	10.00	10.37	7259200
2004-09-03	10.25	10.30	10.00	10.09	7323900
2004-09-07	10.13	10.23	9.97	10.06	6441300
2004-09-08	10.02	10.20	10.00	10.15	5607200
2004-09-09	10.50	11.14	10.49	11.09	21253000
2004-09-10	11.09	11.20	10.90	11.12	11837800
2004-09-13	11.18	11.44	11.12	11.26	10221200
2004-09-14	11.20	11.24	11.02	11.10	7808900
2004-09-15	11.05	11.06	10.90	10.96	6983100
2004-09-16	10.96	11.33	10.96	11.23	9965200
2004-09-17	11.28	11.34	11.14	11.27	8764300
2004-09-20	11.23	11.35	11.18	11.29	5868600
2004-09-21	11.25	11.52	11.25	11.49	9636400
2004-09-22	11.26	11.48	11.26	11.40	9359700
2004-09-23	11.47	11.48	11.34	11.45	5684300
2004-09-24	11.45	11.54	11.38	11.45	6161700
2004-09-27	11.15	11.31	11.07	11.08	6040200
2004-09-28	11.06	11.07	10.82	10.86	9326600
2004-09-29	10.86	11.15	10.72	11.11	6879700
2004-09-30	11.05	11.25	11.00	11.08	5930200
2004-10-01	11.10	11.53	11.08	11.53	9171400
2004-10-04	11.61	11.93	11.61	11.72	12588300
2004-10-05	11.71	11.79	11.31	11.39	15890800
2004-10-06	11.37	11.46	11.22	11.35	13062000
2004-10-07	10.75	11.05	10.49	10.50	33081200
2004-10-08	10.50	10.55	10.16	10.25	17188800
2004-10-11	10.25	10.68	10.22	10.58	11128200
2004-10-12	10.59	10.65	10.24	10.34	12444800
2004-10-13	10.62	10.65	10.31	10.37	6973100
2004-10-14	10.43	10.47	10.20	10.30	5562500
2004-10-15	10.38	10.55	10.35	10.43	7523100
2004-10-18	10.32	10.37	10.23	10.25	8186800
2004-10-19	10.25	10.40	10.18	10.21	9184200
2004-10-20	10.21	10.50	10.21	10.44	11740800
2004-10-21	10.34	10.84	10.25	10.73	22132100
2004-10-22	10.79	10.97	10.66	10.74	11180900
2004-10-25	10.60	10.82	10.51	10.76	7832200
2004-10-26	10.71	10.88	10.60	10.86	8758600
2004-10-27	11.00	11.49	11.00	11.38	15395200
2004-10-28	11.38	11.43	11.31	11.35	13022400
2004-10-29	11.38	11.56	11.34	11.45	10299500
2004-11-01	11.40	11.70	11.31	11.67	8230400
2004-11-02	11.75	12.16	11.67	11.75	16652200
2004-11-03	12.11	12.26	11.91	12.09	14229700
2004-11-04	11.92	12.20	11.75	12.19	7219900
2004-11-05	12.19	12.45	12.18	12.38	6902900
2004-11-08	12.20	12.45	12.11	12.17	6583500
2004-11-09	12.11	12.17	11.81	11.85	10688200
2004-11-10	11.95	11.96	11.69	11.73	7833700
2004-11-11	11.75	12.08	11.71	12.02	7681400
2004-11-12	12.20	12.30	12.13	12.24	7081500
2004-11-15	12.22	12.33	12.12	12.22	4910000
2004-11-16	12.20	12.32	12.07	12.29	6000500
2004-11-17	12.45	12.90	12.38	12.70	13084700
2004-11-18	12.70	12.96	12.67	12.85	7180300
2004-11-19	12.85	12.85	12.44	12.46	5443400
2004-11-22	12.31	12.58	12.20	12.56	5810200
2004-11-23	12.38	12.74	12.38	12.52	4196900
2004-11-24	12.50	12.72	12.50	12.70	3547500
2004-11-26	12.70	12.70	12.46	12.50	3422800
2004-11-29	12.60	12.68	12.50	12.66	5880300
2004-11-30	12.58	12.69	12.50	12.58	4883300
2004-12-01	12.59	12.85	12.55	12.84	5484100
2004-12-02	12.59	12.59	11.62	11.80	35483900
2004-12-03	11.99	12.00	11.79	11.89	13168400
2004-12-06	11.80	11.85	11.66	11.68	11119000
2004-12-07	11.72	11.85	11.44	11.44	9162800
2004-12-08	11.45	11.47	11.10	11.15	11166400
2004-12-09	11.16	11.38	11.02	11.13	10514400
2004-12-10	11.37	11.37	11.14	11.23	6568800
2004-12-13	11.25	11.35	11.06	11.09	6167300
2004-12-14	11.15	11.37	11.05	11.37	13448500
2004-12-15	11.47	11.58	11.31	11.54	9366000
2004-12-16	11.47	11.87	11.45	11.62	12403200
2004-12-17	11.60	11.75	11.50	11.53	8693100
2004-12-20	11.55	11.75	11.53	11.62	5333900
2004-12-21	11.62	11.85	11.54	11.80	6650400
2004-12-22	11.88	11.91	11.70	11.88	7142600
2004-12-23	11.84	11.88	11.68	11.81	3847000
2004-12-27	11.77	11.95	11.72	11.87	5338800
2004-12-28	11.82	11.88	11.67	11.70	6046100
2004-12-29	11.69	11.73	11.58	11.60	6559800
2004-12-30	11.57	11.79	11.57	11.76	3471800
2004-12-31	11.80	11.89	11.73	11.77	3230700
2005-01-03	11.84	11.99	11.69	11.71	6197000
2005-01-04	11.76	11.86	11.53	11.53	7322800
2005-01-05	11.54	11.63	11.28	11.40	7483200
2005-01-06	11.75	11.81	11.65	11.74	10244500
2005-01-07	11.89	11.93	11.76	11.88	8833000
2005-01-10	11.88	11.92	11.79	11.89	6707600
2005-01-11	11.70	11.81	11.56	11.76	11334200
2005-01-12	11.66	11.85	11.56	11.81	8585800
2005-01-13	11.82	11.96	11.80	11.87	10984200
2005-01-14	11.91	11.99	11.71	11.77	8565100
2005-01-18	11.80	12.24	11.68	12.23	13132000
2005-01-19	12.40	12.40	11.90	11.93	7464000
2005-01-20	11.90	11.91	11.60	11.66	6872500
2005-01-21	11.67	11.79	11.52	11.52	7961900
2005-01-24	11.46	11.50	11.11	11.25	7884300
2005-01-25	11.33	11.66	11.33	11.51	7683700
2005-01-26	11.51	11.90	10.70	10.95	31481100
2005-01-27	11.13	11.14	10.70	10.75	15862600
2005-01-28	10.75	10.83	10.61	10.74	11825600
2005-01-31	10.83	11.01	10.72	10.94	8212100
2005-02-01	11.02	11.08	10.87	10.93	6815600
2005-02-02	10.99	11.14	10.98	11.10	7782300
2005-02-03	11.12	11.14	10.98	11.05	5072800
2005-02-04	11.05	11.32	11.01	11.32	8690600
2005-02-07	11.48	11.92	11.46	11.76	11743300
2005-02-08	11.86	12.10	11.85	12.09	10767100
2005-02-09	12.03	12.19	11.62	11.68	7613900
2005-02-10	11.76	11.83	11.42	11.76	5283400
2005-02-11	11.78	12.00	11.60	11.92	5524200
2005-02-14	11.90	11.94	11.75	11.85	3164100
2005-02-15	11.84	11.99	11.71	11.77	4488100
2005-02-16	11.78	11.94	11.65	11.84	6507300
2005-02-17	11.85	11.92	11.69	11.72	5804900
2005-02-18	11.86	11.86	11.65	11.67	5702900
2005-02-22	11.57	11.69	11.45	11.48	6141500
2005-02-23	11.50	11.58	11.23	11.30	6418700
2005-02-24	11.15	11.51	11.11	11.50	6939600
2005-02-25	11.53	11.69	11.51	11.68	4577100
2005-02-28	11.52	11.64	11.35	11.47	4538700
2005-03-01	11.45	11.66	11.45	11.56	4174700
2005-03-02	11.56	11.72	11.45	11.48	3198000
2005-03-03	11.64	11.78	11.52	11.72	6446200
2005-03-04	11.78	11.79	11.25	11.28	11589000
2005-03-07	11.38	11.62	11.36	11.42	6471200
2005-03-08	11.43	11.50	11.26	11.31	3918600
2005-03-09	11.30	11.52	11.21	11.35	6739100
2005-03-10	11.33	11.46	11.29	11.38	3592500
2005-03-11	11.40	11.51	11.27	11.30	3518100
2005-03-14	11.33	11.52	11.32	11.48	5026300
2005-03-15	11.49	11.61	11.31	11.34	4635600
2005-03-16	11.28	11.40	11.11	11.17	5365500
2005-03-17	11.11	11.38	11.07	11.32	6681400
2005-03-18	11.32	11.38	11.00	11.10	8783600
2005-03-21	11.10	11.14	10.81	10.82	7544800
2005-03-22	10.80	11.17	10.80	10.97	7952400
2005-03-23	11.07	11.07	10.78	10.82	5686600
2005-03-24	10.86	11.08	10.83	10.86	5698700
2005-03-28	10.87	11.05	10.87	11.00	3510000
2005-03-29	10.97	11.09	10.82	10.85	4244900
2005-03-30	10.83	11.00	10.77	10.80	5828700
2005-03-31	11.00	11.20	10.85	11.13	5598200
2005-04-01	11.21	11.30	11.11	11.14	5913300
2005-04-04	11.09	11.27	10.97	11.25	4661100
2005-04-05	11.19	11.32	11.16	11.25	6154100
2005-04-06	11.37	11.84	11.28	11.76	11246100
2005-04-07	11.79	12.10	11.67	12.06	12559400
2005-04-08	12.04	12.22	11.98	11.98	5778700
2005-04-11	11.95	12.00	11.71	11.84	4542600
2005-04-12	11.68	11.94	11.58	11.90	4422800
2005-04-13	11.85	11.85	11.53	11.60	8985200
2005-04-14	11.60	11.67	11.32	11.39	6222900
2005-04-15	11.41	11.42	11.07	11.10	6914900
2005-04-18	11.54	11.90	11.44	11.56	12259400
2005-04-19	11.65	11.79	11.65	11.69	7492000
2005-04-20	11.94	12.51	11.84	12.32	24123600
2005-04-21	12.43	12.60	11.93	12.32	15039800
2005-04-22	12.31	12.51	12.11	12.32	8627700
2005-04-25	12.54	12.60	12.35	12.60	6045600
2005-04-26	12.45	12.77	12.43	12.56	9289400
2005-04-27	12.75	13.73	12.74	13.57	36506000
2005-04-28	13.48	13.90	13.46	13.80	20110100
2005-04-29	13.80	13.95	13.15	13.75	13297400
2005-05-02	13.65	13.92	13.65	13.81	10107800
2005-05-03	13.64	13.89	13.55	13.84	7229500
2005-05-04	13.80	13.86	13.54	13.69	12148500
2005-05-05	13.66	14.00	13.66	13.81	7720200
2005-05-06	13.90	14.97	13.90	14.76	28914500
2005-05-09	14.72	15.36	14.61	15.24	23433000
2005-05-10	14.91	15.17	14.50	14.86	16736300
2005-05-11	14.81	15.67	14.81	15.49	15983300
2005-05-12	15.62	15.75	15.03	15.19	16285600
2005-05-13	15.30	15.35	14.82	15.11	10841800
2005-05-16	15.07	15.10	14.62	15.03	10660800
2005-05-17	14.50	14.80	14.00	14.74	21179200
2005-05-18	14.73	14.87	14.45	14.57	17267200
2005-05-19	14.60	14.90	14.57	14.82	9722600
2005-05-20	14.82	14.88	14.65	14.70	7747500
2005-05-23	14.75	14.75	14.35	14.54	11680900
2005-05-24	14.48	14.58	14.25	14.55	9864400
2005-05-25	14.72	14.87	14.51	14.85	13638000
2005-05-26	15.00	15.50	14.99	15.26	28256800
2005-05-27	15.42	15.57	15.30	15.50	11062800
2005-05-31	15.57	15.73	15.42	15.68	11789000
2005-06-01	15.81	16.57	15.79	16.24	17497100
2005-06-02	16.00	16.44	15.91	15.99	18579700
2005-06-03	16.05	16.10	15.90	16.07	8988700
2005-06-06	16.07	16.15	15.91	15.95	6490100
2005-06-07	16.00	16.10	15.56	15.56	8815900
2005-06-08	15.90	15.92	15.64	15.85	6100000
2005-06-09	15.88	15.97	15.75	15.96	4069600
2005-06-10	16.00	16.20	15.78	15.96	7570700
2005-06-13	15.90	16.01	15.72	15.99	6590000
2005-06-14	15.90	16.36	15.70	16.34	12636100
2005-06-15	16.44	16.56	16.15	16.48	9367700
2005-06-16	16.65	16.95	16.48	16.77	11130300
2005-06-17	16.75	16.77	16.45	16.62	12191400
2005-06-20	16.44	16.70	16.43	16.65	5886300
2005-06-21	16.70	16.76	16.44	16.49	5094100
2005-06-22	16.60	16.95	16.60	16.80	9497000
2005-06-23	16.85	16.87	16.49	16.49	8898200
2005-06-24	16.57	16.72	16.45	16.60	11310200
2005-06-27	16.66	16.82	16.08	16.23	6964200
2005-06-28	16.52	16.85	16.52	16.63	8934800
2005-06-29	16.80	17.08	16.66	16.84	8990100
2005-06-30	16.98	17.07	16.52	16.62	8916000
2005-07-01	16.82	16.96	16.76	16.89	5548700
2005-07-05	16.78	17.00	16.76	16.81	5882400
2005-07-06	16.81	16.94	16.49	16.50	8571300
2005-07-07	16.04	16.70	16.03	16.59	8930300
2005-07-08	16.61	16.98	16.54	16.95	7247600
2005-07-11	17.00	17.38	17.00	17.20	10713300
2005-07-12	17.20	17.54	17.20	17.43	10426400
2005-07-13	17.49	17.56	17.30	17.38	8039300
2005-07-14	17.51	17.51	17.10	17.11	6901300
2005-07-15	16.95	17.43	16.95	17.29	6282600
2005-07-18	17.29	17.50	17.14	17.50	6775400
2005-07-19	17.69	18.46	17.51	18.18	13423000
2005-07-20	18.08	18.32	17.90	18.19	7487600
2005-07-21	18.40	18.48	18.05	18.16	8935600
2005-07-22	18.10	18.23	17.60	17.68	10983000
2005-07-25	17.70	17.90	17.64	17.79	7989500
2005-07-26	18.07	18.33	17.85	18.20	11920500
2005-07-27	18.80	19.37	18.65	19.17	28453300
2005-07-28	19.00	19.08	18.61	18.75	13776600
2005-07-29	18.70	19.12	18.63	19.05	10416600
2005-08-01	19.05	19.39	18.90	19.31	10438200
2005-08-02	19.25	19.69	19.25	19.66	14708700
2005-08-03	19.69	20.38	19.62	20.09	18853400
2005-08-04	19.96	20.20	19.45	19.84	11754000
2005-08-05	19.65	19.91	19.60	19.60	7054200
2005-08-08	19.65	19.89	19.23	19.42	8364300
2005-08-09	19.55	19.99	19.51	19.99	7706400
2005-08-10	20.00	20.15	19.35	19.59	9387400
2005-08-11	19.55	19.84	19.31	19.53	9584000
2005-08-12	19.30	19.44	19.14	19.34	5891600
2005-08-15	19.30	19.50	19.14	19.35	6029400
2005-08-16	19.21	19.28	18.77	18.86	9083100
2005-08-17	18.75	19.09	18.61	18.98	10138800
2005-08-18	18.78	18.85	18.30	18.49	8259300
2005-08-19	18.79	19.18	18.74	18.92	9001900
2005-08-22	19.00	19.16	18.76	19.03	6512500
2005-08-23	18.98	19.46	18.92	19.24	6495600
2005-08-24	19.25	19.70	19.14	19.28	9776500
2005-08-25	19.24	19.44	19.08	19.26	9452000
2005-08-26	19.35	19.39	19.16	19.20	6644000
2005-08-29	18.93	19.26	18.76	19.17	10167900
2005-08-30	19.14	20.00	19.10	19.94	16648800
2005-08-31	19.75	20.13	19.75	19.96	14693100
2005-09-01	19.84	19.97	19.53	19.80	9112600
2005-09-02	19.80	20.11	19.71	19.84	6974700
2005-09-06	19.87	20.12	19.84	20.06	8105900
2005-09-07	19.97	20.09	19.72	20.03	7371100
2005-09-08	19.92	20.95	19.92	20.82	15847900
2005-09-09	20.84	20.88	20.33	20.80	9951400
2005-09-12	20.90	21.39	20.80	21.20	10858200
2005-09-13	21.20	21.95	21.04	21.74	15339800
2005-09-14	21.85	21.90	20.70	20.81	17230000
2005-09-15	20.53	20.85	19.25	19.57	34288300
2005-09-16	20.03	20.30	19.98	20.25	21623300
2005-09-19	20.48	20.79	19.95	20.16	15046300
2005-09-20	20.40	20.62	19.98	20.09	11148500
2005-09-21	20.09	20.09	19.65	19.79	11066600
2005-09-22	19.41	19.50	18.27	18.75	27536400
2005-09-23	18.65	19.07	18.56	19.07	10752600
2005-09-26	19.30	19.40	18.64	18.85	13194500
2005-09-27	18.80	18.85	18.26	18.52	19043000
2005-09-28	18.50	18.50	17.33	18.13	30330800
2005-09-29	18.19	19.06	18.16	18.70	14525700
2005-09-30	18.84	19.45	18.80	19.33	13776900
2005-10-03	19.33	19.49	19.11	19.42	9723800
2005-10-04	19.55	19.89	19.24	19.25	12670500
2005-10-05	19.02	19.15	18.42	18.52	12159000
2005-10-06	18.86	19.24	18.38	18.60	13205300
2005-10-07	18.57	18.90	18.50	18.54	6687200
2005-10-10	18.53	18.80	18.19	18.25	6528200
2005-10-11	18.35	18.35	16.61	17.79	34366100
2005-10-12	17.27	17.70	17.07	17.54	12180500
2005-10-13	17.36	17.93	17.30	17.70	9220200
2005-10-14	18.00	18.71	18.00	18.17	14237200
2005-10-17	18.10	18.26	17.84	18.11	7464100
2005-10-18	18.13	18.38	18.03	18.10	7966300
2005-10-19	17.85	18.38	17.79	18.38	7364500
2005-10-20	18.45	18.82	18.11	18.25	9201000
2005-10-21	18.45	18.90	18.34	18.56	7695700
2005-10-24	18.85	18.86	18.54	18.75	7278300
2005-10-25	18.71	18.89	18.40	18.55	7649500
2005-10-26	18.64	18.66	17.78	17.96	11759100
2005-10-27	18.50	19.24	18.40	19.04	19392300
2005-10-28	19.00	19.12	18.81	19.04	8847700
2005-10-31	19.18	20.19	19.10	20.09	12576300
2005-11-01	19.80	20.11	19.80	19.94	8551700
2005-11-02	19.75	20.58	19.70	20.38	8535800
2005-11-03	20.38	20.96	20.35	20.47	9857800
2005-11-04	20.75	20.75	20.16	20.29	6218600
2005-11-07	20.42	20.46	19.85	19.95	6028400
2005-11-08	19.75	19.76	19.16	19.29	10706600
2005-11-09	19.29	19.60	19.13	19.57	8805100
2005-11-10	19.40	19.73	19.09	19.69	8549800
2005-11-11	20.01	20.14	19.60	20.11	7811900
2005-11-14	19.70	20.18	19.69	20.05	6843300
2005-11-15	19.87	20.14	19.57	20.06	7385300
2005-11-16	20.06	20.41	20.04	20.39	7289100
2005-11-17	20.50	20.87	20.38	20.85	11651000
2005-11-18	20.98	20.99	20.65	20.95	9854500
2005-11-21	20.50	20.95	20.26	20.90	6296600
2005-11-22	20.87	21.05	20.55	21.02	6280700
2005-11-23	20.85	21.12	20.73	21.02	6151600
2005-11-25	21.06	21.06	20.84	20.93	1921500
2005-11-28	20.88	20.95	20.26	20.37	8001300
2005-11-29	20.69	20.69	20.30	20.30	6506600
2005-11-30	20.30	20.50	20.17	20.25	10653800
2005-12-01	20.30	20.55	20.30	20.39	10750700
2005-12-02	20.45	20.99	20.45	20.85	9210500
2005-12-05	20.75	21.37	20.72	21.27	10732800
2005-12-06	21.29	21.55	21.05	21.26	7532500
2005-12-07	21.14	21.30	20.86	20.95	7006600
2005-12-08	21.05	21.39	20.92	21.12	6064600
2005-12-09	21.10	21.35	21.03	21.16	4892100
2005-12-12	21.16	21.43	21.01	21.39	5942600
2005-12-13	21.35	21.45	21.10	21.23	8840400
2005-12-14	21.62	21.62	21.25	21.27	11773800
2005-12-15	21.37	21.45	21.01	21.11	8667300
2005-12-16	21.25	21.29	20.99	20.99	13857700
2005-12-19	20.96	20.99	19.90	20.05	12673700
2005-12-20	19.96	20.05	19.58	19.83	11345500
2005-12-21	19.81	19.84	19.40	19.72	9911600
2005-12-22	19.85	20.02	19.72	19.76	5720100
2005-12-23	19.92	20.18	19.87	20.13	5183800
2005-12-27	20.16	20.53	19.95	20.01	5909700
2005-12-28	20.20	20.30	19.87	20.11	5226800
2005-12-29	20.16	20.25	19.85	19.90	3839400
2005-12-30	19.73	19.83	19.53	19.66	4949600
2006-01-03	19.98	20.10	19.35	20.05	10062400
2006-01-04	20.11	20.85	20.05	20.85	11331600
2006-01-05	20.83	20.84	20.40	20.52	8348100
2006-01-06	20.79	21.34	20.75	21.19	9773300
2006-01-09	21.21	22.74	21.21	22.55	22284500
2006-01-10	22.50	23.38	22.35	23.33	18346500
2006-01-11	23.46	25.05	23.45	24.95	31798800
2006-01-12	24.71	24.78	23.75	23.86	21015800
2006-01-13	24.39	24.99	24.03	24.80	16786900
2006-01-17	24.25	24.60	24.05	24.34	9465600
2006-01-18	23.32	25.33	23.32	25.24	14440700
2006-01-19	25.25	25.76	24.61	24.86	18145600
2006-01-20	24.72	24.79	23.78	23.88	12041100
2006-01-23	24.20	24.46	23.54	23.71	10971100
2006-01-24	24.05	24.62	23.81	24.25	18438500
2006-01-25	22.98	25.49	22.81	25.39	44362300
2006-01-26	25.05	25.30	24.00	25.11	20149400
2006-01-27	25.25	25.49	24.79	24.88	11138800
2006-01-30	24.64	25.17	24.53	24.94	7590300
2006-01-31	24.78	24.99	24.26	24.35	9956700
2006-02-01	24.43	25.16	24.28	25.05	10900200
2006-02-02	25.00	25.45	24.11	24.21	13018700
2006-02-03	24.23	24.86	24.02	24.51	8480500
2006-02-06	24.40	24.45	23.52	24.01	8766800
2006-02-07	23.83	24.11	23.02	24.11	10333100
2006-02-08	24.02	24.15	23.52	24.11	7853300
2006-02-09	24.25	24.48	23.62	23.70	8305900
2006-02-10	23.56	23.75	23.06	23.46	8720300
2006-02-13	23.53	24.03	23.21	23.65	7510100
2006-02-14	23.89	24.25	23.70	24.18	7409800
2006-02-15	24.25	24.47	24.00	24.46	6110500
2006-02-16	24.46	25.09	24.41	24.95	10470900
2006-02-17	24.95	25.02	24.26	24.28	9097100
2006-02-21	24.36	24.45	23.75	23.82	6042400
2006-02-22	24.08	24.99	23.93	24.97	8276100
2006-02-23	24.77	25.15	24.54	24.60	7956700
2006-02-24	24.49	24.80	24.31	24.70	4232400
2006-02-27	24.59	25.24	24.59	24.91	8169800
2006-02-28	24.72	24.83	24.01	24.41	8253400
2006-03-01	24.60	26.66	24.52	26.41	22287400
2006-03-02	26.15	26.55	25.95	26.26	11987800
2006-03-03	26.13	27.35	26.00	26.64	14797100
2006-03-06	26.72	27.27	26.33	26.71	13878600
2006-03-07	26.49	26.49	25.47	25.99	14495400
2006-03-08	25.80	25.98	24.92	25.26	12822000
2006-03-09	25.68	25.88	24.80	24.91	7954600
2006-03-10	25.30	25.43	24.56	25.26	6740900
2006-03-13	25.96	26.50	25.25	25.33	10140600
2006-03-14	25.50	26.20	25.44	25.96	8145600
2006-03-15	26.09	26.99	25.92	26.95	11528100
2006-03-16	27.30	28.28	27.10	27.51	19916500
2006-03-17	27.54	27.55	26.83	26.87	13386300
2006-03-20	27.39	28.10	27.01	27.98	12079600
2006-03-21	27.90	28.24	27.16	27.28	11238400
2006-03-22	27.40	27.91	27.15	27.18	8819400
2006-03-23	27.30	27.91	26.95	27.58	9080900
2006-03-24	27.58	27.95	27.25	27.67	5812000
2006-03-27	27.61	28.10	27.43	27.67	7640400
2006-03-28	27.65	27.83	26.84	26.98	8153500
2006-03-29	27.04	27.49	26.66	27.44	11822500
2006-03-30	27.49	27.99	27.03	27.19	10253400
2006-03-31	27.05	27.30	26.78	26.92	8851200
2006-04-03	27.28	27.98	27.17	27.53	11193800
2006-04-04	27.46	27.50	26.90	26.93	12312200
2006-04-05	27.11	27.35	26.39	26.44	13979500
2006-04-06	26.52	26.63	26.05	26.35	9163400
2006-04-07	26.52	26.80	26.20	26.22	6735300
2006-04-10	26.23	26.40	25.77	25.83	7922100
2006-04-11	25.90	26.35	25.63	26.17	11049300
2006-04-12	26.20	26.84	26.17	26.75	8363300
2006-04-13	26.75	27.35	26.58	27.13	9310500
2006-04-17	26.85	27.15	26.28	26.41	8159200
2006-04-18	26.66	27.22	26.41	27.12	7865300
2006-04-19	27.12	27.64	27.12	27.49	9314300
2006-04-20	27.55	28.21	27.51	27.97	8666500
2006-04-21	28.60	29.61	28.50	29.09	21168800
2006-04-24	29.15	29.24	28.20	28.78	13713900
2006-04-25	28.78	28.83	27.40	27.60	14779900
2006-04-26	27.45	28.67	27.25	28.40	19902800
2006-04-27	28.34	28.46	27.94	28.25	8695200
2006-04-28	28.00	28.19	27.25	27.63	11352400
2006-05-01	27.74	28.08	27.36	27.54	6143100
2006-05-02	27.74	27.97	27.60	27.80	4742700
2006-05-03	27.79	28.32	27.73	28.11	6808400
2006-05-04	28.20	28.65	28.20	28.44	6013000
2006-05-05	28.69	28.72	28.12	28.24	5049900
2006-05-08	28.15	28.33	27.77	27.88	5932200
2006-05-09	27.95	28.02	27.80	27.98	3829700
2006-05-10	27.82	27.90	27.16	27.18	8919700
2006-05-11	27.16	27.29	25.20	25.74	17073600
2006-05-12	25.03	25.55	24.62	24.99	14503800
2006-05-15	24.85	25.14	24.28	24.63	12992400
2006-05-16	24.80	24.99	24.50	24.61	9187000
2006-05-17	24.26	24.97	24.11	24.32	12904200
2006-05-18	24.50	24.91	23.88	23.88	8937500
2006-05-19	24.05	24.75	23.41	24.50	13356000
2006-05-22	24.12	24.12	22.53	23.29	19097000
2006-05-23	23.50	23.90	22.89	22.94	11052300
2006-05-24	22.94	23.41	22.55	23.25	10825800
2006-05-25	23.90	24.56	23.51	24.56	10979000
2006-05-26	24.75	24.85	24.53	24.77	6522800
2006-05-30	24.05	24.29	23.61	23.80	11127100
2006-05-31	23.95	24.40	23.76	24.25	9200300
2006-06-01	24.25	25.04	24.14	25.00	7190200
2006-06-02	25.49	25.70	24.57	24.94	8953400
2006-06-05	24.73	24.78	24.11	24.25	7953600
2006-06-06	24.25	24.35	23.68	24.05	7881500
2006-06-07	23.70	23.80	21.70	21.95	29803300
2006-06-08	21.50	22.17	20.68	21.74	27140100
2006-06-09	22.75	23.22	22.16	22.27	23601200
2006-06-12	22.25	22.30	20.53	20.88	23947700
2006-06-13	20.69	21.31	20.39	21.00	19760300
2006-06-14	21.00	21.69	20.98	21.43	12738300
2006-06-15	21.68	22.91	21.48	22.74	13240200
2006-06-16	22.56	22.67	22.02	22.13	9976000
2006-06-19	22.20	22.42	21.52	21.63	9361200
2006-06-20	21.63	21.77	21.22	21.45	8687200
2006-06-21	21.50	22.10	21.44	21.78	8419400
2006-06-22	21.60	21.96	21.32	21.53	6696200
2006-06-23	21.45	21.80	21.35	21.56	6920400
2006-06-26	21.80	22.32	21.80	22.20	9754800
2006-06-27	21.70	22.17	21.70	21.87	10292500
2006-06-28	21.88	22.48	21.75	22.39	12970600
2006-06-29	22.45	23.89	22.44	23.88	13428200
2006-06-30	23.90	24.50	23.74	24.19	9540900
2006-07-03	23.75	24.68	23.75	24.49	3545400
2006-07-05	24.20	24.20	23.31	23.50	8956900
2006-07-06	23.42	23.73	23.05	23.24	8583800
2006-07-07	22.20	22.56	21.46	22.15	16682900
2006-07-10	21.97	22.14	20.44	20.97	18848800
2006-07-11	20.50	21.22	20.45	21.07	18240600
2006-07-12	21.05	21.41	20.96	21.18	9742500
2006-07-13	20.95	21.41	20.62	20.65	11936500
2006-07-14	21.20	22.19	20.85	21.96	22327500
2006-07-17	21.76	22.09	21.65	21.75	7173800
2006-07-18	21.75	22.34	21.56	21.93	9279600
2006-07-19	22.04	22.67	21.69	22.65	10622200
2006-07-20	22.90	23.25	22.50	22.68	9188500
2006-07-21	22.69	22.69	21.64	21.90	10618300
2006-07-24	21.90	22.31	21.59	21.83	9408800
2006-07-25	21.70	21.82	21.41	21.65	17314200
2006-07-26	20.12	20.22	18.41	18.52	59682600
2006-07-27	18.87	18.93	18.08	18.28	18758100
2006-07-28	18.60	19.46	18.38	19.13	17679000
2006-07-31	19.23	19.38	18.96	19.07	10545000
2006-08-01	18.94	18.98	18.07	18.20	17852700
2006-08-02	18.00	18.37	17.50	18.00	24829000
2006-08-03	17.76	18.69	17.73	18.47	16284300
2006-08-04	18.90	18.97	17.99	18.28	11878400
2006-08-07	18.20	18.63	18.01	18.53	12628000
2006-08-08	18.53	18.70	17.87	18.01	12280300
2006-08-09	18.25	18.41	17.56	17.82	21746200
2006-08-10	17.80	18.39	17.77	18.39	14211600
2006-08-11	18.20	19.02	18.13	18.95	15917000
2006-08-14	19.19	19.49	18.92	19.12	14770500
2006-08-15	19.60	20.21	19.60	20.07	17810900
2006-08-16	20.50	20.93	20.35	20.82	14829000
2006-08-17	20.82	21.54	20.76	20.98	15264900
2006-08-18	21.10	21.17	20.48	20.99	10869100
2006-08-21	20.51	20.93	20.51	20.83	8416000
2006-08-22	20.84	21.10	20.55	20.55	7359000
2006-08-23	20.83	21.03	20.47	20.79	9842100
2006-08-24	21.20	21.50	20.86	21.28	10665600
2006-08-25	21.44	22.73	21.36	21.80	15659600
2006-08-28	21.80	21.87	21.37	21.59	10039100
2006-08-29	21.74	22.14	21.65	22.01	15141700
2006-08-30	22.07	22.98	22.06	22.65	18344700
2006-08-31	22.89	22.89	22.10	22.24	12577000
2006-09-01	22.31	22.40	21.75	22.00	11010200
2006-09-05	21.86	22.52	21.62	22.37	13230200
2006-09-06	21.95	22.71	21.79	21.91	21438100
2006-09-07	21.71	21.79	21.17	21.39	12978500
2006-09-08	21.53	21.87	21.41	21.74	11385600
2006-09-11	21.50	21.95	21.30	21.69	13714500
2006-09-12	21.99	22.75	21.80	22.57	15807200
2006-09-13	22.65	22.70	22.30	22.49	11658600
2006-09-14	22.50	23.04	22.46	22.90	11530000
2006-09-15	23.25	23.29	22.78	23.07	12778700
2006-09-18	22.97	23.33	22.67	22.80	8769000
2006-09-19	23.00	23.61	22.75	23.26	19017900
2006-09-20	23.67	24.48	23.61	24.35	22614800
2006-09-21	24.23	24.49	23.47	23.59	16559200
2006-09-22	23.49	23.91	23.27	23.87	8163600
2006-09-25	24.01	24.06	23.44	23.77	12184700
2006-09-26	23.84	24.42	23.70	24.32	13274300
2006-09-27	24.30	24.69	24.18	24.40	11193700
2006-09-28	24.65	24.73	24.25	24.73	8220600
2006-09-29	24.74	24.90	24.39	24.41	8471500
2006-10-02	24.49	24.56	23.90	23.95	9116100
2006-10-03	23.93	24.19	23.56	23.99	6206200
2006-10-04	23.88	24.48	23.76	24.29	12408200
2006-10-05	24.41	25.00	24.21	24.91	12394300
2006-10-06	24.70	24.87	24.45	24.59	8367300
2006-10-09	24.33	24.68	24.30	24.48	4486400
2006-10-10	24.60	25.08	24.57	24.69	8659000
2006-10-11	24.69	25.17	24.51	24.91	8528400
2006-10-12	25.02	25.20	24.85	25.04	8496600
2006-10-13	24.88	25.28	24.81	25.20	8288000
2006-10-16	25.20	25.57	24.99	25.00	6085200
2006-10-17	24.87	24.89	24.28	24.75	7401100
2006-10-18	24.73	24.88	24.17	24.42	10567200
2006-10-19	24.18	24.25	23.41	23.75	12497100
2006-10-20	23.81	23.85	23.15	23.26	15835400
2006-10-23	23.55	23.82	23.20	23.39	14004300
2006-10-24	23.20	23.28	22.26	23.14	23861000
2006-10-25	22.12	22.12	20.72	21.14	61947200
2006-10-26	21.25	21.34	21.00	21.21	26043100
2006-10-27	21.30	21.43	20.51	20.59	22718400
2006-10-30	20.45	20.85	20.31	20.70	23515700
2006-10-31	20.80	20.98	20.32	20.43	16669900
2006-11-01	20.63	20.79	20.13	20.29	12133400
2006-11-02	20.24	20.35	19.70	20.31	15440500
2006-11-03	20.66	20.75	20.25	20.51	14128200
2006-11-06	20.58	20.70	20.31	20.60	11863500
2006-11-07	20.72	21.20	20.70	21.07	23386700
2006-11-08	20.80	20.95	20.35	20.68	14880300
2006-11-09	20.87	20.95	20.11	20.13	14193600
2006-11-10	20.19	20.26	19.96	20.12	10249100
2006-11-13	20.01	20.76	20.00	20.69	16303500
2006-11-14	20.88	21.50	20.78	21.31	29291800
2006-11-15	21.40	21.53	21.25	21.40	16424500
2006-11-16	21.70	21.80	21.35	21.61	16514000
2006-11-17	21.61	21.65	21.09	21.21	10639400
2006-11-20	21.05	21.20	20.72	20.93	12932800
2006-11-21	21.11	21.23	20.78	21.00	15675600
2006-11-22	21.17	21.57	21.10	21.54	17793300
2006-11-24	21.33	21.62	21.25	21.37	3746100
2006-11-27	21.55	21.60	20.80	20.99	16978100
2006-11-28	21.00	21.15	20.72	20.93	17868800
2006-11-29	21.10	21.50	21.07	21.49	14579300
2006-11-30	21.53	21.70	21.01	21.56	11475800
2006-12-01	20.57	21.55	19.48	21.02	18170000
2006-12-04	20.99	21.17	20.82	20.99	14429900
2006-12-05	21.19	22.00	21.16	21.94	22036400
2006-12-06	22.05	22.34	21.87	21.89	18926900
2006-12-07	21.75	21.80	20.56	21.05	36216300
2006-12-08	20.85	21.00	20.53	20.70	13337700
2006-12-11	20.99	20.99	20.20	20.32	17541700
2006-12-12	20.00	20.10	19.59	19.75	34272200
2006-12-13	19.79	19.99	19.42	19.56	14404800
2006-12-14	19.68	19.98	19.50	19.81	15243900
2006-12-15	19.98	20.10	19.40	19.49	20412500
2006-12-18	19.71	19.91	19.44	19.56	12523800
2006-12-19	19.15	19.31	18.71	18.94	24740000
2006-12-20	19.09	19.64	18.95	19.20	18795300
2006-12-21	19.20	19.23	18.80	19.15	19257500
2006-12-22	19.21	19.29	18.88	18.91	10685500
2006-12-26	18.80	19.07	18.69	18.79	7972600
2006-12-27	18.85	19.07	18.85	19.01	9200500
2006-12-28	18.92	18.95	18.75	18.81	9090700
2006-12-29	18.70	18.86	18.62	18.71	9518300
2007-01-03	18.94	19.26	18.61	18.85	24616300
2007-01-04	18.68	19.60	18.62	19.54	27627200
2007-01-05	19.31	19.64	18.91	19.04	21116400
2007-01-08	19.05	19.15	18.55	18.64	25635000
2007-01-09	18.93	19.10	18.32	18.46	38827600
2007-01-10	18.50	18.99	18.12	18.96	29763700
2007-01-11	18.32	19.54	18.32	19.42	28847300
2007-01-12	19.48	20.08	19.35	20.03	29763700
2007-01-16	19.96	20.20	19.80	20.05	16914900
2007-01-17	19.91	19.91	19.26	19.45	26335400
2007-01-18	19.30	19.59	19.25	19.35	20501800
2007-01-19	19.29	19.53	19.25	19.33	19870200
2007-01-22	19.42	19.45	18.81	19.00	15986800
2007-01-23	18.95	19.00	18.60	18.90	14801900
2007-01-24	20.21	21.09	20.20	21.19	65913100
2007-01-25	21.30	21.73	20.89	21.33	27340600
2007-01-26	21.28	21.30	20.95	21.20	12167500
2007-01-29	21.15	21.28	20.79	20.92	11096700
2007-01-30	20.76	21.01	20.64	20.68	13295300
2007-01-31	20.74	20.97	20.30	20.84	13933200
2007-02-01	21.00	21.14	20.70	20.86	10674700
2007-02-02	20.86	21.23	20.85	21.09	14004900
2007-02-05	21.19	21.58	21.17	21.36	15187000
2007-02-06	21.50	22.41	21.45	22.37	36928100
2007-02-07	22.52	22.80	22.26	22.39	24207200
2007-02-08	22.28	22.68	22.25	22.49	16562800
2007-02-09	22.15	22.50	21.50	21.59	23147800
2007-02-12	21.61	21.85	21.43	21.60	12202311
2007-02-13	21.81	22.00	21.72	21.92	12172437
2007-02-14	21.88	22.43	21.76	22.24	15482766
2007-02-15	22.23	22.41	21.96	22.05	12193000
2007-02-16	21.93	22.00	21.54	21.72	15486500
2007-02-20	21.56	22.00	21.51	21.73	10595800
2007-02-21	21.67	21.96	21.45	21.90	10418000
2007-02-22	22.00	22.14	21.74	21.77	13613400
2007-02-23	21.61	21.80	21.55	21.61	10718300
2007-02-26	21.65	21.88	21.42	21.52	10120559
2007-02-27	21.00	21.11	19.56	20.38	26218100
2007-02-28	20.50	20.88	20.13	20.63	18315900
2007-03-01	20.05	20.97	19.82	20.76	23548112
2007-03-02	20.48	20.73	20.23	20.30	17263500
2007-03-05	20.00	20.67	19.94	20.14	13399700
2007-03-06	20.68	20.75	20.39	20.63	12632500
2007-03-07	20.56	21.22	20.53	20.99	18446700
2007-03-08	21.36	21.48	21.11	21.23	14509600
2007-03-09	21.58	21.62	21.25	21.37	11596100
2007-03-12	21.37	21.95	21.31	21.77	11110900
2007-03-13	21.52	21.92	21.28	21.32	14035600
2007-03-14	21.28	21.68	21.10	21.60	14160700
2007-03-15	21.55	21.77	21.35	21.74	15135200
2007-03-16	21.75	22.18	21.64	21.77	18669400
2007-03-19	22.10	22.59	22.05	22.45	17246300
2007-03-20	22.40	23.00	22.35	22.94	16744196
2007-03-21	23.00	23.21	22.71	23.12	11237600
2007-03-22	23.04	23.15	22.71	22.94	13022700
2007-03-23	23.00	23.12	22.84	22.99	8675783
2007-03-26	22.85	22.93	22.49	22.90	11737126
2007-03-27	22.78	23.15	22.62	23.08	12540900
2007-03-28	22.96	23.33	22.65	22.92	13907214
2007-03-29	23.05	23.16	22.48	22.83	13107324
2007-03-30	22.75	22.97	22.39	22.74	10237500
2007-04-02	22.52	22.80	22.43	22.72	8327540
2007-04-03	22.82	23.14	22.76	23.04	11318700
2007-04-04	22.97	23.15	22.81	23.12	13613021
2007-04-05	23.11	23.86	23.06	23.59	17632631
2007-04-09	23.76	23.77	23.30	23.52	7859912
2007-04-10	23.52	24.04	23.49	23.77	15142364
2007-04-11	23.93	24.03	23.70	23.71	16023916
2007-04-12	23.59	23.90	23.37	23.83	12481586
2007-04-13	24.00	24.00	23.53	23.74	8122666
2007-04-16	23.89	24.05	23.73	24.01	10563595
2007-04-17	24.00	24.01	23.55	23.69	12622987
2007-04-18	23.40	23.84	23.20	23.63	13594785
2007-04-19	23.75	23.75	23.42	23.56	8818480
2007-04-20	23.85	23.85	22.91	23.48	22459556
2007-04-23	23.54	23.73	23.25	23.32	8254674
2007-04-24	23.40	23.82	22.96	23.73	18691796
2007-04-25	24.96	25.53	24.50	24.98	44058542
2007-04-26	25.26	25.40	24.56	24.91	16260693
2007-04-27	24.61	24.74	24.29	24.40	13004282
2007-04-30	24.29	24.38	23.65	23.72	14478447
2007-05-01	23.49	23.69	23.01	23.56	20091279
2007-05-02	23.57	24.16	23.56	23.82	10837740
2007-05-03	23.83	24.24	23.20	23.97	7827000
2007-05-04	24.36	24.45	23.83	23.96	11690138
2007-05-07	24.01	24.28	23.83	23.86	6334842
2007-05-08	23.79	23.99	23.45	23.73	9073138
2007-05-09	23.65	23.94	23.51	23.69	11262284
2007-05-10	23.56	23.61	23.10	23.29	13629032
2007-05-11	23.45	23.84	23.36	23.73	11878149
2007-05-14	23.73	23.97	23.23	23.34	11241455
2007-05-15	23.50	23.70	23.20	23.33	12205389
2007-05-16	23.76	23.89	23.53	23.83	13561365
2007-05-17	23.82	23.93	23.58	23.69	9934865
2007-05-18	23.74	23.94	23.60	23.92	11417125
2007-05-21	23.80	24.73	23.70	24.52	20357960
2007-05-22	24.55	24.83	24.37	24.61	14330809
2007-05-23	24.67	24.98	24.57	24.60	17525553
2007-05-24	24.42	24.71	23.79	23.98	16846759
2007-05-25	23.95	24.24	23.72	24.16	7711386
2007-05-29	24.21	24.50	24.03	24.20	7778728
2007-05-30	23.99	24.97	23.89	24.87	15724819
2007-05-31	24.85	25.01	24.68	25.00	12061308
2007-06-01	25.15	25.98	25.00	25.65	18891944
2007-06-04	25.63	26.24	25.49	25.97	17552519
2007-06-05	25.73	26.10	25.51	25.74	16893817
2007-06-06	25.57	25.72	25.25	25.67	14247927
2007-06-07	25.66	25.82	25.12	25.15	14037336
2007-06-08	25.15	25.60	25.00	25.59	12857908
2007-06-11	25.65	26.07	25.55	25.94	12107765
2007-06-12	25.89	25.90	25.29	25.30	13148395
2007-06-13	25.46	26.03	25.37	26.00	12525782
2007-06-14	25.97	26.25	25.95	26.02	9153700
2007-06-15	26.13	26.67	26.10	26.34	16061576
2007-06-18	26.39	26.40	26.11	26.22	11343171
2007-06-19	26.00	26.03	25.35	25.98	21429855
2007-06-20	26.23	26.38	25.55	25.60	14919114
2007-06-21	25.48	25.97	25.44	25.69	23001285
2007-06-22	25.65	25.74	25.45	25.49	14102503
2007-06-25	25.50	25.95	25.46	25.66	10609414
2007-06-26	25.75	25.90	25.20	25.39	14342699
2007-06-27	25.31	25.60	25.11	25.56	9701432
2007-06-28	25.75	25.82	25.47	25.70	8066141
2007-06-29	25.70	25.85	25.35	25.55	8477162
2007-07-02	25.79	25.82	25.65	25.76	5901782
2007-07-03	25.93	25.98	25.82	25.90	3487913
2007-07-05	25.95	25.95	25.48	25.68	10700174
2007-07-06	25.80	25.89	25.55	25.82	9125749
2007-07-09	25.99	26.43	25.95	26.20	11032969
2007-07-10	26.00	26.08	25.72	25.89	16920882
2007-07-11	25.90	26.24	25.85	26.04	8896500
2007-07-12	26.29	27.22	26.04	27.22	19929050
2007-07-13	27.22	27.22	26.77	27.05	11838085
2007-07-16	27.03	27.10	26.72	26.92	8735600
2007-07-17	26.98	27.09	26.72	26.81	7960475
2007-07-18	26.57	26.79	26.31	26.73	11179600
2007-07-19	27.15	27.25	26.86	26.89	9393400
2007-07-20	26.79	26.99	26.44	26.53	10241100
2007-07-23	27.08	27.18	26.36	26.71	21702300
2007-07-24	26.52	26.66	26.17	26.19	19621600
2007-07-25	24.91	25.53	24.31	24.71	52186475
2007-07-26	24.35	24.80	23.85	24.38	30131733
2007-07-27	24.29	24.65	23.52	23.54	20315700
2007-07-30	23.84	24.42	23.75	24.33	14995400
2007-07-31	24.73	24.74	23.80	23.84	15820800
2007-08-01	23.79	24.25	23.59	24.22	16003568
2007-08-02	24.39	24.54	23.80	24.08	16707500
2007-08-03	24.07	24.10	23.54	23.54	14356100
2007-08-06	23.69	23.84	22.44	23.36	27277200
2007-08-07	23.20	23.63	22.71	23.18	18881400
2007-08-08	23.41	24.03	23.41	24.03	20506400
2007-08-09	23.68	24.00	23.09	23.59	18571000
2007-08-10	23.36	23.96	22.53	23.45	21885600
2007-08-13	24.09	24.30	23.59	23.68	13596600
2007-08-14	23.92	23.99	23.33	23.33	13133300
2007-08-15	23.33	23.50	22.84	22.93	13900984
2007-08-16	22.70	22.92	21.47	22.46	24061600
2007-08-17	23.10	23.31	22.51	23.00	18774600
2007-08-20	23.23	23.85	22.99	23.60	14170700
2007-08-21	23.25	23.62	23.09	23.36	11255900
2007-08-22	23.69	23.86	23.40	23.60	12989900
2007-08-23	23.79	23.80	23.23	23.39	9572100
2007-08-24	23.35	24.00	23.21	23.97	10220324
2007-08-27	23.88	23.99	23.45	23.59	9027161
2007-08-28	23.41	23.49	22.91	22.94	10377100
2007-08-29	23.09	23.71	23.06	23.34	8987600
2007-08-30	23.32	23.75	23.03	23.20	13066300
2007-08-31	23.58	23.62	23.04	23.37	11758700
2007-09-04	23.40	24.70	23.38	24.15	16765840
2007-09-05	23.88	24.38	23.75	24.13	15410100
2007-09-06	24.32	25.23	24.13	25.18	23875900
2007-09-07	24.69	25.22	24.45	24.71	16383300
2007-09-10	25.19	25.34	24.70	24.91	13781700
2007-09-11	25.02	25.31	24.96	25.18	9413100
2007-09-12	25.06	25.57	24.99	25.04	11286600
2007-09-13	25.14	25.23	23.98	24.08	20146633
2007-09-14	23.86	24.04	23.41	23.73	14786690
2007-09-17	23.77	23.89	23.16	23.41	11801537
2007-09-18	23.78	24.12	23.50	24.02	21523200
2007-09-19	24.84	24.97	23.63	24.02	26853178
2007-09-20	24.15	24.20	23.63	23.85	17963400
2007-09-21	24.01	24.15	23.70	23.97	17915050
2007-09-24	24.00	24.28	23.90	24.07	11699377
2007-09-25	23.98	24.13	23.76	24.09	8619202
2007-09-26	24.30	24.50	24.05	24.16	13837938
2007-09-27	24.14	24.95	24.10	24.90	14627400
2007-09-28	24.84	24.88	24.55	24.65	11564618
2007-10-01	24.75	25.33	24.65	25.09	10842500
2007-10-02	25.05	25.76	25.05	25.42	13703110
2007-10-03	25.40	25.42	24.99	25.28	14017200
2007-10-04	25.32	25.33	24.94	25.19	8868814
2007-10-05	25.48	26.05	25.40	26.01	12708420
2007-10-08	25.85	26.14	25.56	25.86	7639000
2007-10-09	26.01	26.64	25.81	26.29	10412300
2007-10-10	26.29	26.71	26.13	26.29	9542702
2007-10-11	26.49	26.80	25.90	26.19	13450600
2007-10-12	26.11	26.35	25.80	26.08	11198450
2007-10-15	26.00	26.25	25.30	25.63	10964400
2007-10-16	25.45	25.54	25.07	25.28	9772353
2007-10-17	25.70	25.80	25.07	25.46	8987700
2007-10-18	25.44	25.61	25.27	25.50	7469600
2007-10-19	25.31	25.45	24.65	24.67	16052500
2007-10-22	24.52	24.75	24.25	24.66	10286700
2007-10-23	24.93	25.22	24.55	24.74	14429600
2007-10-24	23.59	23.98	22.52	23.20	47001590
2007-10-25	23.36	23.36	22.11	23.10	28470054
2007-10-26	23.32	24.09	22.90	23.62	19836300
2007-10-29	23.78	24.02	23.65	23.79	12293000
2007-10-30	23.64	23.76	23.47	23.61	8748784
2007-10-31	24.35	24.45	23.89	24.27	19628301
2007-11-01	24.00	24.17	23.75	23.80	15928600
2007-11-02	23.85	24.07	23.72	23.91	11136928
2007-11-05	23.70	23.75	23.03	23.42	11812257
2007-11-06	23.45	24.25	23.44	24.19	14459365
2007-11-07	23.86	24.05	23.33	23.37	12153674
2007-11-08	23.40	23.41	20.85	21.95	32515307
2007-11-09	21.62	22.04	21.28	21.31	20720856
2007-11-12	21.42	21.75	21.25	21.45	13315042
2007-11-13	23.40	23.63	22.84	23.54	23227288
2007-11-14	23.96	24.09	23.49	23.51	18976417
2007-11-15	23.70	24.00	23.24	23.55	16626863
2007-11-16	23.90	23.90	23.00	23.34	16261224
2007-11-19	23.24	23.30	22.51	22.70	12879983
2007-11-20	22.93	23.07	21.86	22.43	14258332
2007-11-21	21.98	22.58	21.61	22.20	11223137
2007-11-23	22.39	23.07	22.30	23.03	6600210
2007-11-26	23.55	23.66	22.90	22.93	12872560
2007-11-27	23.30	23.76	23.16	23.73	15479378
2007-11-28	23.91	24.50	23.85	24.05	19038732
2007-11-29	24.00	24.50	23.95	24.33	9990812
2007-11-30	24.57	24.65	24.18	24.29	11497511
2007-12-03	24.50	24.77	24.15	24.59	11309159
2007-12-04	24.49	24.74	24.30	24.40	8871487
2007-12-05	24.65	25.15	24.59	24.92	11147624
2007-12-06	25.08	25.25	24.66	25.14	8763707
2007-12-07	25.15	25.15	24.61	24.92	6870782
2007-12-10	24.94	25.37	24.90	25.30	6422874
2007-12-11	25.39	25.62	24.52	24.70	10728961
2007-12-12	25.31	25.44	24.42	24.88	11596050
2007-12-13	24.57	24.75	24.10	24.70	9518228
2007-12-14	24.74	24.81	24.17	24.19	9397029
2007-12-17	24.10	24.19	23.16	23.34	13309213
2007-12-18	23.48	23.79	22.80	23.14	13749919
2007-12-19	23.20	23.70	23.14	23.40	11518295
2007-12-20	23.54	23.70	23.31	23.66	6693211
2007-12-21	23.89	24.21	23.77	24.03	11315720
2007-12-24	24.06	24.32	23.86	24.00	3104697
2007-12-26	23.90	24.49	23.90	24.41	5860619
2007-12-27	24.29	24.61	23.90	23.93	6340292
2007-12-28	24.34	24.41	24.00	24.11	5811525
2007-12-31	24.01	24.16	23.87	23.99	5129817
2008-01-02	24.02	24.02	23.17	23.37	13692500
2008-01-03	23.40	23.53	22.99	23.13	9654501
2008-01-04	22.91	23.25	22.22	22.44	17851219
2008-01-07	22.61	22.62	21.91	22.16	19961391
2008-01-08	22.31	22.87	21.60	21.68	16018466
2008-01-09	21.74	22.62	21.66	22.43	18691379
2008-01-10	22.26	23.10	21.91	22.94	16268075
2008-01-11	22.74	22.90	22.41	22.59	12023262
2008-01-14	23.06	23.41	22.77	23.25	9457594
2008-01-15	23.01	23.72	22.89	23.14	14755073
2008-01-16	22.83	23.07	22.17	22.26	18122588
2008-01-17	22.40	22.90	22.09	22.17	16375766
2008-01-18	22.52	22.68	21.90	22.20	15809281
2008-01-22	20.30	21.97	20.20	21.73	19176726
2008-01-23	21.34	21.39	20.04	21.35	27726081
2008-01-24	21.79	22.24	21.37	22.20	14728988
2008-01-25	22.74	23.16	21.95	22.37	20711004
2008-01-28	23.35	23.36	22.50	23.10	24750096
2008-01-29	23.25	23.82	23.10	23.67	17557219
2008-01-30	23.43	24.41	23.35	23.92	17438587
2008-01-31	23.55	24.30	23.46	24.16	15973418
2008-02-01	24.12	24.74	23.87	24.61	16463712
2008-02-04	24.62	24.87	24.33	24.56	13916183
2008-02-05	24.20	24.20	23.08	23.10	16450642
2008-02-06	23.49	23.64	22.78	22.86	15097515
2008-02-07	22.46	24.07	22.32	23.49	23840891
2008-02-08	23.55	23.71	22.68	23.53	18049635
2008-02-11	23.55	23.70	23.04	23.61	17999567
2008-02-12	23.71	23.85	23.10	23.31	14355039
2008-02-13	23.54	24.21	23.54	24.18	16607232
2008-02-14	24.14	24.22	23.57	23.65	10540298
2008-02-15	23.24	23.28	22.82	23.08	13084037
2008-02-19	23.30	23.55	22.78	22.90	12587335
2008-02-20	22.75	23.61	22.60	23.58	11644162
2008-02-21	23.66	23.90	23.32	23.42	9423133
2008-02-22	23.47	23.67	23.04	23.65	9477806
2008-02-25	23.62	24.32	23.56	24.18	13199739
2008-02-26	24.01	24.39	23.77	24.22	13783916
2008-02-27	24.03	24.40	23.85	24.09	10410559
2008-02-28	23.96	24.25	23.60	23.84	11063234
2008-02-29	23.55	23.63	23.14	23.23	10618890
2008-03-03	23.15	23.46	22.92	23.16	11905184
2008-03-04	22.94	23.19	22.65	23.11	12353341
2008-03-05	23.26	23.86	23.20	23.48	13138467
2008-03-06	23.49	23.60	23.09	23.16	11281158
2008-03-07	22.93	23.18	22.63	22.83	15533330
2008-03-10	22.80	23.59	22.80	22.96	16340289
2008-03-11	23.47	23.94	22.96	23.94	14548426
2008-03-12	23.82	24.06	23.51	23.52	10722738
2008-03-13	23.29	23.84	22.85	23.69	14410023
2008-03-14	23.81	23.85	22.90	23.29	13847769
2008-03-17	22.70	23.45	22.70	23.22	12868830
2008-03-18	23.51	24.39	23.51	24.39	15814353
2008-03-19	24.23	24.65	23.68	23.69	13770957
2008-03-20	23.76	24.01	23.47	23.97	11509643
2008-03-24	24.02	24.75	23.97	24.62	12856468
2008-03-25	24.56	25.24	24.56	25.14	18912657
2008-03-26	24.50	24.50	23.80	24.24	15556203
2008-03-27	24.33	24.67	24.04	24.17	14346612
2008-03-28	24.25	24.53	24.09	24.12	8934760
2008-03-31	24.06	24.12	23.65	24.04	8822037
2008-04-01	24.40	25.00	24.33	24.95	12731594
2008-04-02	25.17	25.50	24.60	25.00	12908293
2008-04-03	24.80	25.53	24.77	25.53	11261684
2008-04-04	25.41	25.80	25.28	25.56	11952850
2008-04-07	25.80	26.21	25.58	25.83	12791369
2008-04-08	25.95	26.26	25.90	26.11	15047724
2008-04-09	26.18	26.25	25.29	25.30	15758909
2008-04-10	25.32	25.63	25.18	25.37	12106424
2008-04-11	25.09	25.29	24.75	24.86	8721982
2008-04-14	24.73	25.26	24.73	24.98	7828404
2008-04-15	25.09	25.09	24.47	24.60	9760058
2008-04-16	24.87	25.71	24.85	25.64	9973767
2008-04-17	25.70	25.99	25.34	25.40	11017867
2008-04-18	25.78	26.00	25.58	25.70	11989120
2008-04-21	25.61	25.77	25.30	25.73	9094652
2008-04-22	26.00	26.20	25.47	25.73	12028446
2008-04-23	25.50	25.70	24.85	25.15	13727570
2008-04-24	25.16	25.71	24.71	25.44	13062361
2008-04-25	25.52	25.93	25.23	25.92	9147593
2008-04-28	25.92	26.00	25.58	25.68	13428942
2008-04-29	26.54	27.10	26.13	26.53	37258155
2008-04-30	26.60	27.21	26.51	26.71	21979030
2008-05-01	26.89	27.07	26.50	27.03	11850282
2008-05-02	27.28	27.29	26.46	27.00	12983607
2008-05-05	26.97	27.29	26.75	27.04	8611130
2008-05-06	27.13	27.19	26.56	27.13	8100246
2008-05-07	27.10	27.19	26.05	26.18	16305149
2008-05-08	26.35	26.68	26.09	26.58	12345370
2008-05-09	26.49	26.49	25.89	26.08	9278240
2008-05-12	26.13	26.26	25.29	26.09	16184098
2008-05-13	26.11	26.22	25.63	25.78	14134481
2008-05-14	25.99	26.36	25.78	25.91	13501657
2008-05-15	25.84	27.05	25.84	27.05	20621427
2008-05-16	27.05	27.42	26.78	27.36	22341718
2008-05-19	27.42	28.07	27.30	27.77	23090258
2008-05-20	27.68	27.68	26.94	27.22	14783274
2008-05-21	27.29	27.73	26.61	26.71	15084547
2008-05-22	26.79	27.23	26.70	27.09	13983616
2008-05-23	27.00	27.27	26.74	27.05	14125660
2008-05-27	27.05	27.34	26.92	27.27	12200122
2008-05-28	27.40	27.63	26.66	27.53	14048641
2008-05-29	27.62	27.69	27.30	27.44	11429101
2008-05-30	27.65	27.68	27.22	27.34	12671941
2008-06-02	27.29	27.33	26.65	26.87	12953783
2008-06-03	27.02	27.23	26.41	26.77	21761180
2008-06-04	26.64	26.92	26.48	26.64	14421564
2008-06-05	26.68	27.20	26.68	27.13	16941364
2008-06-06	26.86	26.91	26.53	26.55	20017414
2008-06-09	26.70	26.91	26.44	26.81	13681923
2008-06-10	26.66	26.54	26.27	26.36	13578012
2008-06-11	26.54	26.89	26.36	26.53	18342762
2008-06-12	26.61	27.03	26.41	26.79	16211043
2008-06-13	27.02	27.55	26.92	27.50	13630726
2008-06-16	27.45	27.56	27.05	27.07	14248115
2008-06-17	27.30	27.41	26.58	26.65	13458989
2008-06-18	26.65	26.72	25.93	26.19	14667595
2008-06-19	26.04	26.10	25.12	25.63	18764500
2008-06-20	25.63	25.87	25.07	25.26	14573220
2008-06-23	25.42	25.62	25.27	25.40	11936335
2008-06-24	25.27	25.37	24.76	24.86	14715232
2008-06-25	25.04	25.56	25.00	25.24	16473254
2008-06-26	24.85	24.93	24.24	24.28	13304369
2008-06-27	24.11	24.11	23.30	23.45	25662546
2008-06-30	23.42	23.50	23.02	23.05	15603725
2008-07-01	22.75	23.05	22.49	22.60	24739977
2008-07-02	22.69	22.84	22.19	22.24	16402762
2008-07-03	22.42	22.58	22.04	22.39	9719694
2008-07-07	22.63	23.04	22.02	22.22	16458131
2008-07-08	22.15	22.15	20.93	21.30	34956041
2008-07-09	21.14	21.20	20.27	20.30	28719202
2008-07-10	20.66	20.74	19.90	20.16	29244393
2008-07-11	20.03	20.68	19.69	20.28	23764242
2008-07-14	20.62	20.65	19.81	19.82	20163541
2008-07-15	19.62	20.23	19.31	19.83	19887887
2008-07-16	19.92	20.13	19.52	20.06	15531195
2008-07-17	20.32	20.93	20.21	20.68	19084566
2008-07-18	20.70	20.80	20.10	20.20	17866547
2008-07-21	20.32	20.69	20.20	20.52	12357716
2008-07-22	20.33	20.42	19.91	20.10	15750142
2008-07-23	20.17	20.32	19.95	20.12	12083739
2008-07-24	20.17	20.60	19.83	19.88	11753950
2008-07-25	20.01	20.59	19.85	20.50	12740095
2008-07-28	20.72	21.08	20.70	20.80	17519372
2008-07-29	21.18	21.55	21.04	21.32	20904036
2008-07-30	20.90	21.30	20.16	20.47	33830330
2008-07-31	20.40	20.56	19.88	20.01	17355622
2008-08-01	20.17	20.51	19.85	20.34	14925706
2008-08-04	20.36	20.56	20.04	20.10	16887525
2008-08-05	20.35	20.52	20.05	20.44	15432341
2008-08-06	20.44	20.63	19.98	20.38	12947560
2008-08-07	20.26	20.41	19.77	19.81	15806336
2008-08-08	19.95	20.73	19.80	20.68	12816832
2008-08-11	20.75	21.61	20.68	21.58	15872771
2008-08-12	21.55	21.76	21.36	21.44	12315468
2008-08-13	21.34	21.53	20.61	20.93	12616545
2008-08-14	20.81	21.00	20.42	20.79	13615808
2008-08-15	20.88	21.34	20.75	21.20	13285363
2008-08-18	21.20	21.76	21.14	21.38	13882968
2008-08-19	21.29	21.57	20.95	21.07	9351382
2008-08-20	21.09	21.23	20.70	21.07	13049668
2008-08-21	20.81	21.40	20.70	21.34	10539505
2008-08-22	21.50	21.69	21.38	21.46	7737418
2008-08-25	21.38	21.53	21.03	21.09	8127657
2008-08-26	21.32	21.32	20.77	20.94	8105333
2008-08-27	20.92	21.02	20.66	20.98	9584988
2008-08-28	21.07	21.14	20.55	20.77	14831012
2008-08-29	20.62	20.65	20.14	20.54	14798265
2008-09-02	20.80	20.94	19.28	19.50	26815411
2008-09-03	17.74	18.20	17.02	17.05	85818840
2008-09-04	17.09	17.12	16.24	16.60	58053206
2008-09-05	16.38	16.87	15.94	16.69	34086059
2008-09-08	17.00	17.12	16.44	16.58	26340209
2008-09-09	16.82	16.89	15.99	16.00	24721958
2008-09-10	16.16	16.40	16.00	16.22	15626855
2008-09-11	15.98	16.33	15.75	16.21	15149189
2008-09-12	16.11	16.51	15.90	16.48	12235816
2008-09-15	16.03	16.05	15.30	15.33	18358366
2008-09-16	14.98	15.44	14.50	15.38	30653037
2008-09-17	15.18	15.20	14.48	14.51	20906046
2008-09-18	14.84	16.13	14.75	15.93	30144266
2008-09-19	17.05	17.77	16.40	17.09	25993808
2008-09-22	16.85	16.94	16.04	16.07	14121758
2008-09-23	16.09	16.50	15.92	16.17	16754746
2008-09-24	16.24	16.82	16.05	16.56	17877001
2008-09-25	16.47	16.99	16.46	16.69	10640193
2008-09-26	16.23	16.32	15.86	16.13	10826519
2008-09-29	15.89	16.00	14.46	14.83	23175794
2008-09-30	15.46	15.70	15.02	15.64	16917200
2008-10-01	15.40	15.64	15.18	15.30	13376650
2008-10-02	15.29	15.29	14.53	14.68	15576616
2008-10-03	14.89	15.35	14.75	14.81	21580527
2008-10-06	14.26	14.39	12.33	13.95	35856113
2008-10-07	14.21	14.35	12.64	12.71	27457350
2008-10-08	11.82	12.80	11.20	11.58	33496594
2008-10-09	11.97	12.84	11.75	12.30	40179143
2008-10-10	11.76	13.27	11.24	12.37	31154296
2008-10-13	13.05	14.36	12.90	14.12	18072632
2008-10-14	14.86	15.10	13.28	13.49	22249676
2008-10-15	12.89	13.18	12.10	12.27	17386259
2008-10-16	12.30	12.63	11.28	12.10	29346824
2008-10-17	11.92	12.57	11.76	12.24	20183850
2008-10-20	12.63	12.74	11.68	12.01	20782374
2008-10-21	11.83	12.01	11.21	11.30	15517538
2008-10-22	11.18	11.21	10.63	10.97	19887025
2008-10-23	10.97	11.16	10.27	11.11	29121432
2008-10-24	9.86	10.99	9.80	10.65	20510535
2008-10-27	10.41	10.79	10.06	10.15	15031831
2008-10-28	10.57	11.45	10.22	11.42	18398853
2008-10-29	10.00	11.00	9.80	10.51	40276573
2008-10-30	10.77	11.06	9.88	10.09	26382447
2008-10-31	10.03	11.08	9.85	10.83	20029218
2008-11-03	10.75	11.23	10.75	11.16	13740829
2008-11-04	11.50	11.77	11.12	11.74	23087593
2008-11-05	11.60	11.60	11.00	11.09	20141273
2008-11-06	10.96	10.96	9.87	10.00	26991326
2008-11-07	10.14	10.45	10.04	10.41	13382140
2008-11-10	10.93	10.93	9.81	9.95	13252697
2008-11-11	9.77	10.40	9.40	9.98	20130816
2008-11-12	9.65	9.97	9.00	9.16	24407941
2008-11-13	9.04	9.55	8.03	9.52	31624643
2008-11-14	9.19	9.47	8.57	8.91	25249676
2008-11-17	8.79	9.25	8.33	9.01	24341286
2008-11-18	8.46	8.55	7.37	8.39	63270853
2008-11-19	8.05	8.80	8.01	8.43	29878484
2008-11-20	7.99	8.77	7.72	7.82	26324480
2008-11-21	8.23	8.23	7.36	8.04	27123450
2008-11-24	8.32	9.20	8.22	8.95	19373542
2008-11-25	9.20	9.27	8.75	9.08	18459436
2008-11-26	8.95	9.50	8.90	9.39	18042966
2008-11-28	9.36	9.44	8.96	9.01	11489931
2008-12-01	8.81	9.00	8.45	8.48	16597993
2008-12-02	8.61	8.65	8.19	8.58	15239732
2008-12-03	8.36	8.75	8.11	8.67	20298618
2008-12-04	8.53	8.67	8.16	8.34	22685548
2008-12-05	8.21	8.55	7.90	8.54	16683626
2008-12-08	8.72	9.12	8.72	8.99	19620697
2008-12-09	8.73	9.21	8.54	8.79	22611851
2008-12-10	8.87	9.18	8.64	8.82	17113611
2008-12-11	8.73	8.93	8.23	8.32	18844129
2008-12-12	8.10	8.55	8.00	8.45	14153532
2008-12-15	8.60	8.60	8.30	8.48	10402875
2008-12-16	8.60	9.26	8.50	9.15	16985639
2008-12-17	8.86	9.38	8.78	9.19	13265383
2008-12-18	9.21	9.29	8.73	8.87	15391519
2008-12-19	9.01	9.17	8.70	8.79	19222052
2008-12-22	8.98	8.98	8.53	8.76	11027258
2008-12-23	8.67	8.97	8.60	8.68	11374117
2008-12-24	8.67	8.80	8.62	8.76	2953221
2008-12-26	8.77	8.90	8.75	8.86	3949016
2008-12-29	8.82	8.86	8.60	8.71	7034911
2008-12-30	8.74	9.05	8.72	9.01	9313423
2008-12-31	9.09	9.60	9.04	9.53	13258518
2009-01-02	9.60	10.12	9.33	10.05	14078338
2009-01-05	10.15	10.80	9.98	10.58	21092827
2009-01-06	10.69	11.59	10.69	11.55	23140280
2009-01-07	11.34	11.50	10.97	11.14	17410571
2009-01-08	10.89	11.16	10.62	11.12	13301407
2009-01-09	11.14	11.16	10.59	10.70	13518021
2009-01-12	10.80	10.80	9.86	9.96	15759488
2009-01-13	9.50	9.73	9.26	9.64	21177768
2009-01-14	9.28	9.54	9.06	9.19	21540450
2009-01-15	9.18	9.77	9.09	9.62	15636238
2009-01-16	9.85	9.99	9.28	9.70	12645354
2009-01-20	9.65	9.80	9.13	9.13	12786002
2009-01-21	9.36	9.52	8.97	9.52	19860092
2009-01-22	9.32	9.65	9.12	9.50	13149343
2009-01-23	9.20	10.15	9.16	10.00	16922590
2009-01-26	9.98	10.00	9.68	9.95	17955495
2009-01-27	9.33	10.21	9.25	9.99	33189651
2009-01-28	10.16	10.90	10.15	10.87	20510878
2009-01-29	10.75	10.84	10.25	10.48	14913759
2009-01-30	10.56	10.56	10.00	10.11	14663677
2009-02-02	9.93	10.39	9.89	10.25	14186173
2009-02-03	10.42	10.42	9.96	10.32	10219597
2009-02-04	10.40	11.30	10.40	10.75	20234391
2009-02-05	10.57	11.10	10.31	10.97	19798199
2009-02-06	11.15	11.86	11.15	11.73	27871590
2009-02-09	11.93	12.30	11.67	11.91	19471697
2009-02-10	11.68	12.00	11.05	11.18	19235456
2009-02-11	11.27	11.32	10.93	11.17	10652698
2009-02-12	10.80	11.40	10.71	11.36	15781436
2009-02-13	11.31	11.76	11.28	11.56	14142800
2009-02-17	11.25	11.26	10.77	10.79	14402042
2009-02-18	10.86	11.03	10.63	10.75	14558361
2009-02-19	10.84	10.98	10.11	10.18	13856351
2009-02-20	9.67	10.03	9.55	9.81	19599530
2009-02-23	9.80	9.91	9.37	9.46	17029096
2009-02-24	9.53	10.24	9.53	10.14	17013834
2009-02-25	10.07	10.68	9.76	10.41	18098591
2009-02-26	10.55	11.10	10.43	10.47	20194978
2009-02-27	10.28	10.88	10.13	10.55	20628215
2009-03-02	10.33	10.60	9.42	9.46	28798663
2009-03-03	9.54	9.99	9.54	9.74	21758944
2009-03-04	9.16	10.88	9.16	10.48	21251704
2009-03-05	10.25	10.52	10.00	10.09	18349112
2009-03-06	10.17	10.65	9.86	10.14	17006993
2009-03-09	10.02	10.70	9.92	9.99	14325445
2009-03-10	10.21	11.25	10.15	11.20	21007775
2009-03-11	11.22	11.49	11.13	11.39	15495245
2009-03-12	11.34	11.88	11.20	11.85	17951918
2009-03-13	11.93	11.98	11.23	11.71	19270556
2009-03-16	11.79	11.96	11.34	11.37	11036070
2009-03-17	11.36	12.41	11.24	12.41	22257371
2009-03-18	12.30	12.70	11.91	12.50	15700542
2009-03-19	13.25	13.25	12.07	12.94	26431685
2009-03-20	13.00	13.19	12.32	12.43	28981890
2009-03-23	12.94	13.16	12.71	12.98	41061695
2009-03-24	13.02	13.50	12.90	13.17	22988525
2009-03-25	13.35	13.89	13.06	13.52	24631626
2009-03-26	13.68	14.44	13.68	14.23	24989968
2009-03-27	14.02	14.08	13.44	13.56	18776396
2009-03-30	13.23	13.25	12.56	12.87	17240132
2009-03-31	13.03	13.57	12.99	13.27	16176394
2009-04-01	13.26	14.52	13.20	14.15	40173238
2009-04-02	14.53	15.39	14.41	15.24	42222276
2009-04-03	15.20	16.00	14.85	15.96	27145786
2009-04-06	15.81	15.85	15.37	15.72	26746862
2009-04-07	15.05	15.05	14.41	14.44	26204295
2009-04-08	14.70	15.02	14.50	14.92	14203999
2009-04-09	15.45	15.50	15.02	15.10	19337447
2009-04-13	14.78	14.92	14.58	14.79	13936569
2009-04-14	14.85	14.87	14.52	14.59	12708044
2009-04-15	14.63	14.73	14.25	14.70	9658822
2009-04-16	14.82	15.20	14.60	15.06	11936601
2009-04-17	15.20	15.36	14.85	15.27	18029162
2009-04-20	15.03	15.17	14.50	14.59	9705021
2009-04-21	14.39	15.36	14.28	15.08	13739428
2009-04-22	14.93	15.19	14.65	14.75	16293251
2009-04-23	14.95	15.15	14.50	15.12	15612672
2009-04-24	15.20	15.43	14.70	15.33	21473255
2009-04-27	15.69	16.36	15.52	15.84	33579224
2009-04-28	15.49	15.49	14.59	14.69	26995548
2009-04-29	14.85	15.10	14.76	14.85	18887464
2009-04-30	15.29	15.37	14.50	14.62	22775358
2009-05-01	14.92	14.92	13.74	14.29	23275037
2009-05-04	14.53	14.95	14.29	14.90	15412871
2009-05-05	14.81	15.35	14.80	15.30	16199347
2009-05-06	15.54	15.85	15.40	15.71	18989316
2009-05-07	15.81	15.87	14.50	14.66	20439286
2009-05-08	14.82	15.08	14.37	14.57	16887592
2009-05-11	14.37	14.47	14.02	14.07	11992168
2009-05-12	14.25	14.32	13.69	13.91	20577327
2009-05-13	13.69	13.83	13.30	13.46	15564906
2009-05-14	13.47	14.21	13.47	14.08	13173033
2009-05-15	14.17	14.35	13.74	13.88	16464833
2009-05-18	14.01	14.33	13.80	14.15	15569661
2009-05-19	14.27	14.40	13.92	14.23	12894998
2009-05-20	14.50	15.26	14.47	14.55	22093433
2009-05-21	14.39	14.43	13.88	14.06	10208054
2009-05-22	14.21	14.38	13.96	14.24	11232320
2009-05-26	14.10	14.90	13.98	14.78	14796369
2009-05-27	14.78	15.08	14.57	14.62	12458329
2009-05-28	14.99	14.99	13.88	14.18	23062721
2009-05-29	14.30	14.72	14.20	14.70	15418066
2009-06-01	14.94	15.88	14.84	15.62	17473550
2009-06-02	15.61	15.64	15.23	15.51	14917468
2009-06-03	15.39	15.46	14.95	15.25	11701092
2009-06-04	15.29	15.68	15.24	15.63	11633426
2009-06-05	15.95	16.00	15.44	15.58	15422138
2009-06-08	15.53	15.69	15.19	15.53	10846690
2009-06-09	15.65	16.39	15.63	16.12	16533018
2009-06-10	16.42	16.43	15.85	16.09	17378329
2009-06-11	16.11	16.26	15.91	15.96	15067933
2009-06-12	15.82	15.90	15.41	15.89	10949120
2009-06-15	15.56	15.78	15.49	15.74	9848603
2009-06-16	15.79	16.00	15.34	15.45	13964717
2009-06-17	15.49	15.61	15.16	15.28	10762617
2009-06-18	15.33	15.53	14.95	15.36	8911755
2009-06-19	15.40	15.45	15.13	15.30	12561797
2009-06-22	15.20	15.37	15.08	15.16	9938297
2009-06-23	15.23	15.40	15.01	15.33	8783922
2009-06-24	15.30	15.73	15.29	15.42	10761888
2009-06-25	15.30	16.14	15.30	16.13	14741080
2009-06-26	16.06	16.53	15.96	16.37	17242432
2009-06-29	16.53	16.54	16.12	16.27	7697413
2009-06-30	16.40	16.48	15.86	16.06	14661539
2009-07-01	16.19	16.30	15.52	15.58	22488003
2009-07-02	15.35	15.50	15.02	15.14	15517118
2009-07-06	15.21	15.54	14.94	15.19	14583259
2009-07-07	15.19	15.25	14.33	14.37	15814062
2009-07-08	14.37	14.58	13.98	14.22	18988255
2009-07-09	14.25	14.56	14.17	14.44	18544877
2009-07-10	14.53	14.92	14.41	14.76	13606040
2009-07-13	14.83	15.07	14.38	15.07	11095207
2009-07-14	15.10	15.51	14.91	15.41	11897843
2009-07-15	15.53	16.06	15.53	16.01	12804475
2009-07-16	15.95	16.49	15.76	16.41	12034679
2009-07-17	16.30	16.68	16.30	16.63	13575960
2009-07-20	16.64	17.00	16.64	16.90	12061734
2009-07-21	16.95	16.99	16.50	16.71	16112517
2009-07-22	16.67	16.80	16.38	16.45	18699574
2009-07-23	16.60	16.98	16.48	16.79	18471254
2009-07-24	16.81	17.05	16.43	17.00	19367393
2009-07-27	16.40	16.77	16.14	16.50	21673358
2009-07-28	16.44	16.93	16.31	16.87	11858989
2009-07-29	16.69	16.85	16.46	16.78	10364692
2009-07-30	16.90	17.13	16.88	16.91	14813191
2009-07-31	16.89	17.05	16.38	17.00	14652669
2009-08-03	17.12	17.20	16.72	16.83	13421289
2009-08-04	16.69	16.94	16.62	16.76	16803359
2009-08-05	16.60	16.73	16.50	16.58	16124812
2009-08-06	16.62	16.80	16.54	16.61	11561038
2009-08-07	16.86	17.07	16.79	16.95	13518013
2009-08-10	16.84	16.86	16.28	16.38	13943411
2009-08-11	16.08	16.15	15.80	16.01	15502132
2009-08-12	15.98	16.41	15.98	16.23	12095870
2009-08-13	16.25	16.50	16.10	16.48	10946466
2009-08-14	16.45	16.47	15.74	15.87	13723279
2009-08-17	15.56	15.60	15.12	15.16	15147597
2009-08-18	15.53	15.95	15.51	15.88	13713422
2009-08-19	15.64	15.85	15.45	15.74	7616807
2009-08-20	15.57	15.98	15.57	15.89	9659030
2009-08-21	16.15	16.17	15.80	16.09	13838240
2009-08-24	16.20	16.24	15.87	15.92	8248281
2009-08-25	16.05	16.30	15.90	16.17	10002438
2009-08-26	16.14	16.20	15.86	16.05	8238290
2009-08-27	15.95	16.00	15.52	15.91	8452830
2009-08-28	16.09	16.33	15.80	15.91	9301154
2009-08-31	15.77	15.77	14.99	15.08	21104883
2009-09-01	15.13	15.28	14.76	14.84	16076236
2009-09-02	14.75	15.22	14.62	15.08	16309784
2009-09-03	15.20	15.28	14.98	15.20	13563644
2009-09-04	15.17	15.36	14.95	15.32	14952773
2009-09-08	15.40	15.52	15.14	15.38	16418424
2009-09-09	15.36	15.85	15.31	15.81	14552800
2009-09-10	15.70	16.29	15.57	16.17	15705394
2009-09-11	16.31	16.35	15.82	16.05	13674804
2009-09-14	15.76	15.86	15.54	15.82	11022374
2009-09-15	15.86	15.93	15.47	15.80	12308995
2009-09-16	15.65	15.81	15.40	15.78	24806744
2009-09-17	15.71	15.86	15.50	15.55	15968460
2009-09-18	15.63	15.76	15.27	15.27	20264981
2009-09-21	15.24	15.65	15.19	15.59	11050583
2009-09-22	15.71	15.80	15.42	15.56	10205018
2009-09-23	15.51	15.80	15.44	15.48	9909795
2009-09-24	15.49	15.61	14.91	14.93	18581820
2009-09-25	14.91	15.00	14.71	14.84	13574643
2009-09-28	14.91	15.10	14.69	15.08	10671892
2009-09-29	15.10	15.32	14.95	15.18	15997265
2009-09-30	15.20	15.50	14.94	15.31	17789785
2009-10-01	15.21	15.26	14.85	14.94	17807265
2009-10-02	14.78	14.87	14.51	14.56	16867360
2009-10-05	14.62	14.92	14.40	14.81	18628416
2009-10-06	15.35	15.81	15.28	15.50	26592207
2009-10-07	15.49	15.79	15.35	15.38	12310125
2009-10-08	15.60	15.80	15.43	15.48	11198028
2009-10-09	15.41	15.71	15.41	15.68	7159658
2009-10-12	15.79	15.87	15.52	15.75	7990448
2009-10-13	15.71	15.72	15.21	15.36	13126749
2009-10-14	15.69	15.99	15.55	15.97	15788449
2009-10-15	15.73	15.88	15.44	15.50	17529745
2009-10-16	15.44	15.45	15.14	15.37	17194117
2009-10-19	15.18	15.54	15.18	15.54	14022797
2009-10-20	15.66	15.68	15.42	15.55	10657033
2009-10-21	15.75	15.99	15.48	15.51	12382581
2009-10-22	15.52	15.75	15.30	15.60	16105836
2009-10-23	15.73	15.73	15.42	15.65	21396017
2009-10-26	15.65	15.98	15.40	15.51	14283544
2009-10-27	15.52	15.63	14.94	15.10	17136362
2009-10-28	14.96	14.99	14.53	14.79	22639749
2009-10-29	14.95	15.17	14.89	15.14	12278341
2009-10-30	15.00	15.06	14.50	14.61	18252545
2009-11-02	14.64	14.66	14.14	14.52	23278775
2009-11-03	14.47	14.62	14.33	14.59	14630785
2009-11-04	14.86	15.02	14.68	14.87	14100591
2009-11-05	14.99	15.40	14.97	15.27	12120911
2009-11-06	15.02	15.48	14.96	15.30	8976890
2009-11-09	15.35	15.83	15.32	15.80	9946468
2009-11-10	15.59	15.83	15.51	15.80	7987491
2009-11-11	15.87	16.32	15.75	16.29	16376793
2009-11-12	16.11	16.55	16.08	16.44	18646184
2009-11-13	16.48	16.78	16.35	16.65	14338865
2009-11-16	16.75	16.95	16.63	16.85	15283659
2009-11-17	16.64	17.03	16.63	16.96	11054056
2009-11-18	16.92	17.22	16.77	16.85	13975065
2009-11-19	16.68	16.75	16.40	16.57	11517038
2009-11-20	16.50	16.54	16.37	16.41	9484594
2009-11-23	16.68	16.91	16.40	16.49	11438320
2009-11-24	16.50	16.68	16.42	16.53	8506420
2009-11-25	16.55	16.96	16.55	16.86	9173380
2009-11-27	16.40	16.70	16.25	16.58	5577638
2009-11-30	16.66	16.72	16.35	16.68	11262964
2009-12-01	16.70	17.29	16.70	17.20	15018625
2009-12-02	17.21	17.87	17.21	17.82	19451494
2009-12-03	17.81	17.89	17.49	17.59	18472899
2009-12-04	17.95	18.59	17.90	18.33	24231477
2009-12-07	18.42	18.87	18.32	18.39	21687121
2009-12-08	18.16	18.31	17.75	17.89	13293304
2009-12-09	17.85	18.08	17.40	18.08	16226595
2009-12-10	18.31	18.56	18.15	18.21	15400321
2009-12-11	18.48	18.77	18.34	18.47	15193598
2009-12-14	18.59	18.95	18.43	18.83	12530034
2009-12-15	18.84	19.05	18.51	18.85	11935987
2009-12-16	19.02	19.32	18.69	18.73	19991673
2009-12-17	18.68	18.71	18.45	18.46	13860144
2009-12-18	18.63	18.68	18.30	18.47	16557344
2009-12-21	18.58	19.00	18.58	18.98	10154393
2009-12-22	18.97	19.37	18.90	19.24	12097963
2009-12-23	19.46	19.50	19.21	19.26	10083739
2009-12-24	19.31	19.42	19.24	19.29	2862780
2009-12-28	19.42	19.42	19.11	19.24	7243095
2009-12-29	19.22	19.35	19.15	19.21	5470429
2009-12-30	19.10	19.37	19.01	19.34	7024032
2009-12-31	19.29	19.55	19.26	19.31	8301393
2010-01-04	19.47	19.75	19.31	19.56	16539316
2010-01-05	19.85	20.06	19.47	19.63	18060924
2010-01-06	19.57	19.78	19.31	19.38	13449636
2010-01-07	19.33	19.60	19.25	19.57	9862170
2010-01-08	19.45	19.92	19.36	19.89	11435227
2010-01-11	20.62	20.85	20.22	20.49	25617010
2010-01-12	20.35	20.49	20.02	20.17	16162890
2010-01-13	20.34	20.59	20.16	20.31	15961499
2010-01-14	20.26	20.37	20.06	20.20	14060124
2010-01-15	20.24	20.24	19.49	19.66	16449172
2010-01-19	19.39	19.79	19.25	19.79	18926396
2010-01-20	19.64	19.83	19.34	19.77	16125571
2010-01-21	19.85	20.24	19.51	19.61	16869301
2010-01-22	19.54	19.54	18.50	18.56	16470893
2010-01-25	18.72	18.99	18.53	18.72	17693412
2010-01-26	18.67	18.71	18.03	18.65	26840604
2010-01-27	18.65	19.21	18.53	19.14	17645316
2010-01-28	19.22	19.47	18.31	18.61	22238073
2010-01-29	18.61	18.83	18.01	18.08	20519179
2010-02-01	18.16	18.31	17.97	18.16	16375043
2010-02-02	18.22	18.78	18.03	18.71	18325118
2010-02-03	18.65	19.05	18.60	18.95	12932566
2010-02-04	18.76	18.78	18.20	18.25	16539353
2010-02-05	18.10	18.24	16.96	18.05	32322578
2010-02-08	18.04	18.17	17.75	17.84	11449214
2010-02-09	18.00	18.18	17.48	17.76	18104835
2010-02-10	17.75	17.76	17.35	17.52	12915829
2010-02-11	17.55	17.95	17.31	17.95	14992006
2010-02-12	17.78	17.91	17.42	17.89	15591689
2010-02-16	18.07	18.19	17.87	18.15	13418198
2010-02-17	18.23	18.24	17.79	18.01	12560249
2010-02-18	17.95	18.04	17.78	17.99	10072879
2010-02-19	17.82	18.31	17.82	18.29	13176863
2010-02-22	18.29	18.29	17.44	17.76	21806206
2010-02-23	17.33	17.44	17.16	17.21	23527764
2010-02-24	17.26	17.63	17.25	17.50	16670623
2010-02-25	17.18	17.54	16.75	17.50	31412034
2010-02-26	17.41	17.81	17.33	17.63	20320069
2010-03-01	17.70	17.80	17.57	17.77	8688299
2010-03-02	17.90	17.97	17.53	17.61	12978967
2010-03-03	17.68	17.87	17.55	17.61	12200841
2010-03-04	17.75	17.75	17.25	17.51	13268540
2010-03-05	17.70	18.12	17.63	18.10	14019166
2010-03-08	18.22	18.38	18.07	18.35	13752303
2010-03-09	18.32	18.52	18.21	18.40	13154938
2010-03-10	18.43	18.64	18.29	18.48	10807011
2010-03-11	18.42	18.45	18.17	18.35	12498177
2010-03-12	18.54	18.54	18.03	18.04	11108820
2010-03-15	17.96	18.11	17.92	18.08	12913054
2010-03-16	18.24	18.52	18.07	18.48	22057656
2010-03-17	18.58	19.06	18.56	18.88	20468690
2010-03-18	19.24	19.44	19.12	19.24	16270787
2010-03-19	19.39	19.73	19.31	19.39	24105402
2010-03-22	19.20	19.50	19.09	19.42	17277971
2010-03-23	19.57	19.74	19.40	19.68	14104886
2010-03-24	19.92	19.93	19.38	19.46	12489903
2010-03-25	19.79	20.09	19.67	19.69	16408095
2010-03-26	19.78	19.99	19.69	19.79	14425694
2010-03-29	19.88	20.15	19.80	20.10	13261483
2010-03-30	20.09	20.25	20.05	20.17	13782019
2010-03-31	20.00	20.35	20.00	20.21	13626752
2010-04-01	20.28	20.55	20.23	20.38	15886126
2010-04-05	20.49	20.75	20.42	20.66	8385252
2010-04-06	20.60	20.60	20.27	20.45	10403630
2010-04-07	20.34	20.44	19.97	20.07	12289659
2010-04-08	19.93	19.94	19.56	19.82	16862835
2010-04-09	19.86	19.93	19.63	19.67	12740910
2010-04-12	19.75	20.05	19.75	19.98	9890395
2010-04-13	19.93	20.07	19.81	20.03	9765212
2010-04-14	20.16	20.32	19.91	20.31	10612661
2010-04-15	20.26	20.44	20.18	20.22	9846712
2010-04-16	20.15	20.30	19.75	19.90	11986781
2010-04-19	19.94	20.20	19.62	19.98	13453552
2010-04-20	20.11	20.20	19.78	20.10	11942147
2010-04-21	20.20	20.58	20.15	20.40	11502748
2010-04-22	20.39	20.76	20.03	20.69	12896842
2010-04-23	20.74	20.85	20.58	20.84	11267623
2010-04-26	20.90	21.00	20.82	20.92	11963663
2010-04-27	20.92	21.10	20.10	20.12	19254522
2010-04-28	20.56	20.60	19.79	20.07	20945947
2010-04-29	20.29	20.36	19.87	19.94	21346617
2010-04-30	20.14	20.24	19.23	19.25	20394488
2010-05-03	19.47	19.92	19.26	19.81	12945025
2010-05-04	19.59	19.63	18.81	18.94	15090386
2010-05-05	18.70	18.90	18.24	18.67	19674806
2010-05-06	18.47	18.50	15.51	17.50	34028592
2010-05-07	17.65	17.82	16.88	17.54	24251585
2010-05-10	18.45	18.69	18.19	18.41	18552840
2010-05-11	18.18	18.47	18.05	18.22	12950142
2010-05-12	18.31	18.80	18.22	18.53	12848643
2010-05-13	18.51	18.82	18.43	18.52	13647181
2010-05-14	18.26	18.30	17.67	17.96	18009225
2010-05-17	18.07	18.36	17.75	18.32	19691611
2010-05-18	18.35	18.66	17.97	18.04	17848977
2010-05-19	17.92	18.05	17.47	17.54	22029835
2010-05-20	17.19	17.27	16.81	16.81	27925602
2010-05-21	16.50	17.14	16.31	16.98	18569095
2010-05-24	16.92	17.10	16.82	16.86	15879311
2010-05-25	16.39	16.96	16.16	16.95	17627774
2010-05-26	17.28	17.28	16.77	16.84	20326386
2010-05-27	17.24	17.52	17.06	17.52	17767907
2010-05-28	17.52	17.60	17.11	17.43	22682117
2010-06-01	17.07	17.10	16.37	16.40	22686108
2010-06-02	16.52	16.83	16.38	16.83	16190865
2010-06-03	16.95	17.09	16.54	16.81	20740922
2010-06-04	16.55	16.67	16.17	16.23	14267030
2010-06-07	16.35	16.58	15.99	16.00	14471687
2010-06-08	16.46	17.08	16.35	17.05	28814563
2010-06-09	17.27	17.76	17.20	17.29	33066446
2010-06-10	17.74	17.85	17.41	17.81	18543410
2010-06-11	17.70	18.68	17.65	18.14	26207208
2010-06-14	18.40	18.56	18.23	18.37	16856053
2010-06-15	18.20	18.75	18.08	18.74	20497386
2010-06-16	18.63	18.75	18.13	18.26	21865392
2010-06-17	18.26	18.34	17.89	18.31	15100872
2010-06-18	18.28	18.34	17.99	18.23	13962188
2010-06-21	18.48	18.68	18.28	18.42	12382564
2010-06-22	18.43	18.48	18.06	18.13	16672741
2010-06-23	18.02	18.31	17.86	18.14	11906290
2010-06-24	18.05	18.05	17.62	17.69	16361772
2010-06-25	17.79	17.83	17.27	17.33	31617620
2010-06-28	17.46	17.46	17.15	17.25	13339685
2010-06-29	16.95	17.05	16.30	16.46	20276514
2010-06-30	16.48	16.50	16.07	16.15	19629466
2010-07-01	16.06	16.38	15.68	16.15	19523777
2010-07-02	16.20	16.45	16.13	16.33	12292777
2010-07-06	16.71	16.82	16.21	16.38	14033674
2010-07-07	16.44	17.11	16.35	17.08	11097190
2010-07-08	17.22	17.40	17.00	17.40	11866105
2010-07-09	17.50	17.76	17.38	17.51	13982578
2010-07-12	17.23	17.48	17.16	17.31	10715667
2010-07-13	17.55	17.81	17.31	17.73	10983339
2010-07-14	17.80	17.95	17.56	17.70	10828135
2010-07-15	17.64	17.68	17.24	17.62	15184796
2010-07-16	17.52	17.52	16.82	16.96	21542401
2010-07-19	17.00	17.20	16.88	16.98	9523342
2010-07-20	16.50	16.73	16.25	16.66	23715104
2010-07-21	16.80	17.19	16.71	16.80	16420613
2010-07-22	17.24	18.16	17.24	18.10	25790348
2010-07-23	18.15	18.24	17.82	18.01	21377363
2010-07-26	17.96	18.04	17.82	17.90	16472470
2010-07-27	18.12	18.21	17.92	18.00	15886086
2010-07-28	17.67	17.85	17.38	17.66	17591177
2010-07-29	17.69	18.32	17.68	18.16	22752867
2010-07-30	17.78	18.33	17.60	18.12	14838351
2010-08-02	18.73	19.32	18.45	19.15	22027893
2010-08-03	19.30	19.39	18.78	19.04	13434963
2010-08-04	19.12	19.32	19.00	19.24	13036243
2010-08-05	19.14	19.28	18.98	19.22	11654608
2010-08-06	19.00	19.13	18.47	18.80	19493071
2010-08-09	18.94	19.05	18.72	18.94	10705633
2010-08-10	18.73	18.76	18.31	18.55	18416678
2010-08-11	18.12	18.23	17.93	18.05	15116771
2010-08-12	17.70	17.72	17.33	17.50	17661602
2010-08-13	17.48	17.48	16.83	16.87	22920914
2010-08-16	16.76	16.76	16.39	16.55	23240393
2010-08-17	16.73	16.82	16.55	16.57	23224688
2010-08-18	16.60	16.92	16.60	16.72	18092747
2010-08-19	16.64	16.64	15.99	16.03	25358767
2010-08-20	15.79	16.11	15.60	16.10	20446980
2010-08-23	16.23	16.26	15.90	15.94	15479908
2010-08-24	15.76	15.91	15.47	15.72	16622412
2010-08-25	15.87	16.30	15.64	16.18	23436864
2010-08-26	16.27	16.36	15.66	15.81	18511538
2010-08-27	15.91	16.05	15.45	15.98	14666215
2010-08-30	15.99	16.24	15.94	15.95	13722104
2010-08-31	15.91	16.05	15.59	15.68	12466220
2010-09-01	16.03	16.49	15.86	16.32	14015251
2010-09-02	16.26	16.65	16.22	16.45	12311219
2010-09-03	16.73	16.85	16.47	16.81	13271109
2010-09-07	16.73	16.93	16.71	16.85	12983931
2010-09-08	16.87	16.90	16.64	16.70	9168770
2010-09-09	16.94	16.99	16.30	16.30	14784014
2010-09-10	16.39	16.42	15.95	16.08	13597915
2010-09-13	16.22	16.82	16.20	16.81	22543259
2010-09-14	17.03	17.89	17.03	17.61	32038294
2010-09-15	17.52	17.61	16.95	17.14	20088085
2010-09-16	17.07	17.22	16.89	17.03	10672321
2010-09-17	17.19	17.27	16.90	17.00	13189260
2010-09-20	17.03	17.65	17.01	17.61	12653555
2010-09-21	17.72	17.98	17.48	17.61	18771309
2010-09-22	17.28	17.40	17.04	17.16	18214435
2010-09-23	17.01	17.83	16.95	17.40	16671481
2010-09-24	17.70	17.83	17.61	17.75	10431142
2010-09-27	17.74	17.96	17.57	17.76	9519579
2010-09-28	17.78	18.31	17.66	18.27	16907120
2010-09-29	18.33	18.77	18.27	18.38	17196972
2010-09-30	18.53	18.65	18.10	18.28	11318970
2010-10-01	18.37	18.50	18.03	18.23	9333459
2010-10-04	18.19	18.30	17.73	17.92	9914577
2010-10-05	18.17	18.58	18.11	18.51	11354687
2010-10-06	18.45	18.67	18.07	18.36	11331041
2010-10-07	18.41	18.41	17.83	18.22	13926456
2010-10-08	18.21	18.43	18.14	18.37	8889333
2010-10-11	18.51	18.53	18.25	18.31	7321577
2010-10-12	18.29	18.55	18.16	18.45	7434413
2010-10-13	18.56	18.96	18.55	18.70	10243251
2010-10-14	18.62	18.75	18.27	18.39	8419440
2010-10-15	18.54	18.83	18.49	18.78	10814473
2010-10-18	18.74	18.87	18.57	18.86	9060526
2010-10-19	18.54	18.58	18.09	18.29	11591857
2010-10-20	18.32	18.70	18.26	18.54	8737067
2010-10-21	18.66	18.71	18.25	18.53	8097815
2010-10-22	18.59	18.66	18.46	18.60	5598231
2010-10-25	18.74	18.93	18.62	18.71	6603829
2010-10-26	18.57	18.57	18.26	18.46	9452970
2010-10-27	18.31	18.58	18.19	18.43	8324370
2010-10-28	18.61	18.75	18.30	18.49	10552757
2010-10-29	18.46	18.67	18.27	18.28	14470567
2010-11-01	18.61	18.75	18.35	18.50	16141544
2010-11-02	18.53	18.60	18.10	18.33	11593575
2010-11-03	18.29	18.65	18.05	18.59	13286568
2010-11-04	18.81	19.00	18.70	18.92	21769039
2010-11-05	18.95	18.99	18.68	18.88	8025852
2010-11-08	18.71	19.10	18.54	18.98	9338317
2010-11-09	18.99	19.25	18.86	18.97	11467802
2010-11-10	18.98	19.04	18.50	18.79	20321244
2010-11-11	18.66	18.66	18.33	18.61	9513961
2010-11-12	18.46	18.63	18.22	18.37	9347691
2010-11-15	18.42	18.44	18.14	18.15	9340450
2010-11-16	18.00	18.02	17.42	17.45	21384856
2010-11-17	17.15	17.70	17.15	17.44	17751917
2010-11-18	17.67	17.78	17.54	17.73	10178112
2010-11-19	17.74	17.84	17.61	17.83	9251494
2010-11-22	17.79	18.29	17.75	18.00	15705476
2010-11-23	17.75	17.90	17.62	17.74	11238784
2010-11-24	17.85	18.18	17.81	18.15	16227030
2010-11-26	17.94	18.16	17.94	18.11	4537451
2010-11-29	17.76	17.93	17.56	17.83	11237007
2010-11-30	17.62	17.80	17.50	17.66	11686403
2010-12-01	18.00	18.27	17.79	18.04	15172287
2010-12-02	18.04	18.82	18.04	18.72	17145429
2010-12-03	18.69	18.92	18.55	18.74	11839620
2010-12-06	18.61	18.94	18.61	18.69	9696571
2010-12-07	18.94	18.97	18.55	18.64	11845517
2010-12-08	19.02	19.27	18.82	18.86	17670155
2010-12-09	18.97	19.16	18.75	19.00	13291791
2010-12-10	19.01	19.11	18.80	18.83	8900496
2010-12-13	19.16	19.69	19.16	19.30	17430410
2010-12-14	19.00	19.30	18.67	18.87	24093983
2010-12-15	18.85	18.86	18.60	18.64	8284309
2010-12-16	18.60	18.77	18.58	18.75	8485001
2010-12-17	18.76	19.03	18.65	18.99	13115524
2010-12-20	19.01	19.10	18.83	18.92	6149326
2010-12-21	18.99	19.25	18.87	19.24	10362594
2010-12-22	19.23	19.43	19.16	19.43	9783037
2010-12-23	19.36	19.44	19.28	19.39	8850653
2010-12-27	19.27	19.50	19.25	19.41	7383723
2010-12-28	19.47	19.50	19.25	19.34	9668485
2010-12-29	19.31	19.45	19.26	19.27	4293488
2010-12-30	19.25	19.38	19.15	19.35	4692808
2010-12-31	19.31	19.40	19.20	19.32	4759158
2011-01-03	19.43	19.50	19.13	19.19	13770407
2011-01-04	19.16	19.19	19.00	19.07	9789279
2011-01-05	19.02	19.12	18.93	18.98	10525344
2011-01-06	19.08	19.62	18.99	19.51	17077837
2011-01-07	19.55	19.59	19.09	19.46	20240919
2011-01-10	19.40	19.51	19.12	19.50	12350499
2011-01-11	19.68	19.75	19.39	19.48	8589010
2011-01-12	19.69	20.02	19.43	19.93	14630551
2011-01-13	19.88	19.98	19.78	19.85	7054577
2011-01-14	19.85	19.92	19.70	19.81	14883230
2011-01-18	19.97	20.00	19.62	19.84	10718470
2011-01-19	19.91	19.91	19.58	19.66	10935550
2011-01-20	19.50	19.55	19.19	19.38	12952011
2011-01-21	19.54	19.56	19.25	19.33	12027815
2011-01-24	19.28	19.78	19.24	19.64	17782133
2011-01-25	20.65	21.32	20.50	21.21	53384131
2011-01-26	21.35	21.97	21.20	21.78	28785242
2011-01-27	21.80	22.23	21.63	22.16	15827191
2011-01-28	22.04	22.25	21.54	21.80	18323546
2011-01-31	21.83	22.29	21.80	22.21	14899708
2011-02-01	22.33	23.04	22.26	22.69	17604023
2011-02-02	22.60	23.00	22.52	22.79	9478206
2011-02-03	22.71	22.71	22.21	22.57	18675492
2011-02-04	22.82	23.43	22.45	23.37	26442955
2011-02-07	22.75	23.05	22.55	22.69	23731266
2011-02-08	22.74	22.95	22.46	22.61	14743598
2011-02-09	22.57	22.80	22.48	22.80	13567982
2011-02-10	22.56	22.57	22.09	22.16	21479858
2011-02-11	22.03	22.40	21.73	22.36	14774655
2011-02-14	22.44	22.48	22.16	22.24	8797007
2011-02-15	22.17	22.17	21.82	21.85	12611521
2011-02-16	22.02	22.64	22.00	22.28	15318507
2011-02-17	22.32	23.21	22.29	22.96	27756610
2011-02-18	23.04	23.39	22.81	23.23	20015491
2011-02-22	22.68	22.92	22.46	22.60	18349542
2011-02-23	22.54	22.64	22.25	22.38	16457310
2011-02-24	22.33	22.79	22.30	22.76	12079624
2011-02-25	22.92	22.92	22.36	22.60	13599078
2011-02-28	22.80	23.13	22.78	23.06	13143533
2011-03-01	23.10	23.22	22.01	22.03	17775519
2011-03-02	22.00	22.62	22.00	22.32	15591381
2011-03-03	22.67	23.00	22.52	22.85	10471364
2011-03-04	22.87	23.10	22.61	22.92	9640795
2011-03-07	22.86	23.12	22.41	22.59	15097528
2011-03-08	22.70	22.85	22.35	22.69	8892045
2011-03-09	22.55	22.55	21.65	22.17	18640655
2011-03-10	21.84	21.94	21.26	21.32	15552589
2011-03-11	21.19	21.41	21.11	21.31	12129169
2011-03-14	21.19	21.58	21.15	21.42	10095670
2011-03-15	20.63	21.22	20.08	21.09	16419407
2011-03-16	20.92	21.27	20.23	20.53	16592342
2011-03-17	20.89	21.02	20.53	20.71	12457231
2011-03-18	21.04	21.15	20.58	20.75	12517035
2011-03-21	21.15	21.15	20.75	20.77	11222453
2011-03-22	20.84	20.97	20.69	20.80	9440912
2011-03-23	20.74	21.00	20.44	20.85	13859730
2011-03-24	21.04	21.43	20.79	21.35	15322870
2011-03-25	21.37	21.49	21.22	21.46	10094232
2011-03-28	21.56	21.61	21.33	21.45	9378007
2011-03-29	21.34	21.43	21.02	21.11	12449444
2011-03-30	21.23	21.23	20.79	20.80	19017741
2011-03-31	20.88	21.02	20.61	20.63	14649767
2011-04-01	20.98	20.98	20.48	20.61	18769145
2011-04-04	20.71	20.75	20.54	20.58	9196135
2011-04-05	20.62	20.69	20.37	20.40	14533525
2011-04-06	20.60	20.60	20.38	20.39	14117518
2011-04-07	20.39	20.70	20.17	20.20	19721690
2011-04-08	20.21	20.20	19.53	19.58	31683893
2011-04-11	19.59	19.84	19.52	19.60	16777545
2011-04-12	19.50	19.54	19.06	19.18	19730127
2011-04-13	19.36	19.52	19.12	19.34	14777291
2011-04-14	19.17	19.66	19.06	19.62	16059520
2011-04-15	19.75	19.83	19.67	19.77	18007944
2011-04-18	19.50	19.55	19.32	19.49	10930832
2011-04-19	19.47	19.93	19.35	19.69	11988383
2011-04-20	20.04	20.53	19.99	20.47	17804048
2011-04-21	20.63	20.65	20.23	20.39	9834715
2011-04-25	20.48	20.62	20.26	20.27	12231397
2011-04-26	20.44	20.84	20.31	20.60	11785031
2011-04-27	21.92	22.05	20.66	21.08	32890909
2011-04-28	21.02	21.12	20.82	21.04	12337725
2011-04-29	20.93	21.04	20.79	20.94	10753642
2011-05-02	21.08	21.15	20.72	20.76	7490846
2011-05-03	20.71	20.76	20.35	20.61	11578268
2011-05-04	20.55	20.60	20.16	20.39	9788955
2011-05-05	20.24	20.46	20.01	20.11	13454238
2011-05-06	20.32	20.69	20.19	20.30	9651350
2011-05-09	20.59	21.03	20.55	20.83	12151770
2011-05-10	20.85	20.96	20.54	20.95	9307760
2011-05-11	20.93	21.14	20.61	20.77	9501332
2011-05-12	20.77	21.14	20.55	21.05	10009683
2011-05-13	21.06	21.06	20.54	20.73	7666356
2011-05-16	20.61	21.02	20.52	20.57	9361338
2011-05-17	20.50	20.50	19.97	20.28	10802860
2011-05-18	20.31	20.51	20.18	20.31	10569722
2011-05-19	20.35	20.38	19.95	20.23	12149399
2011-05-20	20.19	20.22	19.72	19.95	21444009
2011-05-23	19.69	19.72	19.41	19.48	18693200
2011-05-24	19.62	19.71	19.50	19.55	10598221
2011-05-25	19.53	19.74	19.32	19.58	11151890
2011-05-26	19.50	19.79	19.38	19.73	9366872
2011-05-27	19.79	19.92	19.54	19.87	8675577
2011-05-31	20.11	20.29	19.89	20.15	9651467
2011-06-01	20.15	20.15	19.62	19.72	15452852
2011-06-02	19.76	19.84	19.40	19.47	13361648
2011-06-03	19.14	19.32	18.96	19.03	13211733
2011-06-06	18.95	19.12	18.82	18.86	11462245
2011-06-07	18.93	19.13	18.87	18.89	9029681
2011-06-08	18.70	18.76	18.46	18.66	12081775
2011-06-09	18.67	18.86	18.54	18.71	8434705
2011-06-10	18.65	18.65	18.25	18.37	11184593
2011-06-13	18.46	18.52	18.19	18.28	10264459
2011-06-14	18.50	18.74	18.50	18.53	7455383
2011-06-15	18.33	18.41	17.88	17.98	13972541
2011-06-16	17.96	18.07	17.66	17.95	13006979
2011-06-17	18.12	18.20	17.76	17.80	10529880
2011-06-20	17.70	18.03	17.58	17.92	9420086
2011-06-21	17.99	17.99	17.59	17.66	22796046
2011-06-22	17.65	17.84	17.62	17.73	20490838
2011-06-23	17.50	17.81	17.27	17.79	19540546
2011-06-24	17.80	17.84	17.50	17.55	15285334
2011-06-27	17.56	17.56	17.20	17.37	18067381
2011-06-28	17.43	17.64	17.30	17.55	12994483
2011-06-29	17.62	17.84	17.50	17.67	13368529
2011-06-30	17.77	18.16	17.70	18.15	15389583
2011-07-01	18.33	18.70	18.16	18.54	18175054
2011-07-05	18.69	18.72	18.25	18.31	12211798
2011-07-06	18.30	18.44	18.19	18.24	13281157
2011-07-07	18.53	18.60	18.06	18.19	16828429
2011-07-08	17.96	18.05	17.71	17.86	11386852
2011-07-11	17.64	17.64	17.20	17.25	19684166
2011-07-12	17.20	17.20	16.87	16.89	18281392
2011-07-13	17.07	17.29	16.86	16.91	13537942
2011-07-14	16.99	16.99	16.51	16.56	20423087
2011-07-15	16.63	16.74	16.50	16.74	13612912
2011-07-18	16.60	16.61	16.36	16.50	12298042
2011-07-19	16.58	16.86	16.51	16.85	10133964
2011-07-20	16.99	17.13	16.82	16.86	10652701
2011-07-21	17.02	17.12	16.85	17.00	17757532
2011-07-22	16.98	17.15	16.87	17.14	16034563
2011-07-25	16.97	17.07	16.90	17.02	15793468
2011-07-26	17.09	17.35	17.00	17.29	23332701
2011-07-27	16.42	16.45	15.93	16.04	44289663
2011-07-28	15.99	16.28	15.96	16.00	17143154
2011-07-29	15.86	16.05	15.66	15.91	15358428
2011-08-01	16.07	16.15	15.40	15.63	18340184
2011-08-02	15.45	15.69	15.11	15.13	18875411
2011-08-03	15.12	15.42	14.99	15.38	17784500
2011-08-04	15.15	15.15	14.45	14.49	30064139
2011-08-05	14.72	14.86	13.80	14.32	29155855
2011-08-08	13.74	14.07	13.39	13.39	31649989
2011-08-09	13.59	14.38	13.35	14.34	26972575
2011-08-10	14.00	14.02	13.15	13.20	26461095
2011-08-11	13.54	14.42	13.52	14.24	33979980
2011-08-12	14.44	14.62	14.14	14.40	19586586
2011-08-15	14.60	15.59	14.57	15.56	29806911
2011-08-16	15.24	15.50	14.99	15.16	24742870
2011-08-17	15.22	15.24	14.99	15.07	16911612
2011-08-18	14.62	14.90	14.20	14.40	31055017
2011-08-19	14.25	14.84	14.16	14.32	21637458
2011-08-22	15.04	15.04	14.08	14.16	23789490
2011-08-23	14.22	14.59	14.13	14.59	18443526
2011-08-24	14.47	14.49	14.07	14.46	14464600
2011-08-25	14.56	14.62	14.00	14.02	19232675
2011-08-26	13.96	14.48	13.62	14.37	23226368
2011-08-29	14.56	15.13	14.56	15.09	10262778
2011-08-30	15.02	15.06	14.66	14.84	17299988
2011-08-31	14.99	15.24	14.87	15.03	13746013
2011-09-01	15.07	15.28	14.71	14.74	14911005
2011-09-02	14.50	14.52	13.99	14.12	11833214
2011-09-06	13.72	14.08	13.59	14.04	15732474
2011-09-07	14.32	14.53	14.15	14.53	17016795
2011-09-08	14.28	14.78	14.20	14.36	22378822
2011-09-09	14.19	14.26	13.49	13.58	29544844
2011-09-12	13.41	13.54	13.11	13.51	30174030
2011-09-13	13.57	13.79	13.46	13.70	22283955
2011-09-14	13.76	13.92	13.43	13.72	26247129
2011-09-15	13.93	14.00	13.59	13.92	19816044
2011-09-16	13.95	14.19	13.80	13.94	17878943
2011-09-19	13.74	13.75	13.25	13.37	22876539
2011-09-20	13.49	13.62	13.42	13.42	23261572
2011-09-21	13.40	13.58	12.86	12.89	19312159
2011-09-22	12.45	12.65	11.90	12.13	41446605
2011-09-23	12.04	12.55	12.00	12.35	17353233
2011-09-26	12.50	12.50	11.97	12.34	29636695
2011-09-27	12.58	13.16	12.51	12.78	24646447
2011-09-28	12.79	12.97	12.47	12.49	20336389
2011-09-29	12.80	12.94	12.35	12.66	28082387
2011-09-30	12.43	12.68	12.35	12.36	23454066
2011-10-03	12.24	12.24	11.78	11.88	28021570
2011-10-04	11.64	11.94	11.51	11.90	29164689
2011-10-05	11.95	12.66	11.89	12.60	20649864
2011-10-06	12.95	13.51	12.90	13.50	38889064
2011-10-07	13.71	13.73	13.20	13.40	17346482
2011-10-10	13.75	13.97	13.54	13.73	13200433
2011-10-11	13.67	13.95	13.59	13.70	11044295
2011-10-12	13.96	14.00	13.55	13.56	17772678
2011-10-13	13.49	13.62	13.09	13.56	13803991
2011-10-14	13.85	13.93	13.49	13.71	12669474
2011-10-17	13.70	13.79	13.01	13.06	15756575
2011-10-18	13.14	13.67	13.07	13.60	14968451
2011-10-19	13.52	13.55	13.19	13.25	10459289
2011-10-20	13.32	13.36	12.97	13.18	14547969
2011-10-21	13.45	13.75	13.40	13.74	16295003
2011-10-24	13.90	14.38	13.82	14.29	20080462
2011-10-25	14.27	14.27	13.70	13.72	20213971
2011-10-26	14.40	14.94	13.50	14.13	46591796
2011-10-27	15.39	15.62	14.80	15.38	40057174
2011-10-28	15.45	15.48	14.97	15.31	22372954
2011-10-31	14.98	15.00	14.29	14.29	31216398
2011-11-01	13.93	14.09	13.71	13.89	30942067
2011-11-02	14.12	14.29	13.91	13.96	24065715
2011-11-03	14.15	14.41	13.87	14.36	19821945
2011-11-04	14.21	14.62	14.12	14.54	13754927
2011-11-07	14.57	14.83	14.42	14.76	15080135
2011-11-08	14.85	14.95	14.63	14.89	15567954
2011-11-09	14.44	14.69	14.16	14.22	18292294
2011-11-10	14.62	14.71	14.28	14.57	14699880
2011-11-11	15.07	15.41	15.00	15.19	22536612
2011-11-14	15.58	15.58	15.15	15.34	22912309
2011-11-15	15.32	15.75	15.28	15.53	29382984
2011-11-16	15.44	15.66	15.31	15.43	22682717
2011-11-17	15.36	15.43	15.00	15.04	26871182
2011-11-18	15.10	15.28	15.00	15.00	16165520
2011-11-21	14.63	14.75	14.20	14.53	21584854
2011-11-22	14.57	14.69	14.32	14.45	13554954
2011-11-23	14.24	14.25	14.01	14.05	14110127
2011-11-25	14.08	14.35	13.94	13.95	6635056
2011-11-28	14.70	15.04	14.65	14.78	21355903
2011-11-29	13.57	13.66	12.64	13.19	72064034
2011-11-30	13.24	13.28	13.04	13.27	41297771
2011-12-01	13.17	13.57	13.12	13.47	19023949
2011-12-02	13.64	13.68	13.20	13.22	20827604
2011-12-05	13.44	13.84	13.34	13.62	19983742
2011-12-06	13.61	13.95	13.46	13.88	19557992
2011-12-07	13.80	14.08	13.62	14.00	17685880
2011-12-08	13.88	14.01	13.48	13.52	17869862
2011-12-09	13.77	13.89	13.64	13.79	11718714
2011-12-12	13.58	13.59	13.05	13.48	19688985
2011-12-13	13.56	13.64	13.05	13.14	19451239
2011-12-14	13.06	13.25	12.98	13.14	15920179
2011-12-15	13.28	13.32	13.12	13.17	23851273
2011-12-16	13.35	13.35	13.03	13.08	23157535
2011-12-19	13.21	13.23	12.54	12.57	26271482
2011-12-20	12.75	12.97	12.57	12.58	35588710
2011-12-21	12.59	12.69	12.41	12.55	33426391
2011-12-22	12.65	13.08	12.63	13.03	14782674
2011-12-23	13.10	13.38	13.01	13.38	8817942
2011-12-27	13.29	13.38	13.20	13.20	10616365
2011-12-28	13.18	13.19	12.82	12.93	10357160
2011-12-29	12.95	13.14	12.91	13.05	7691191
2011-12-30	12.99	13.05	12.87	12.98	8374212
2012-01-03	13.26	13.42	13.00	13.04	17780322
2012-01-04	13.07	13.25	13.01	13.17	10832437
2012-01-05	13.11	13.32	13.02	13.28	10257834
2012-01-06	13.33	13.66	13.24	13.52	16390596
2012-01-09	13.65	13.79	13.50	13.74	14147925
2012-01-10	13.92	14.05	13.77	13.99	16895327
2012-01-11	13.96	14.38	13.95	14.32	17099267
2012-01-12	14.42	14.46	14.01	14.20	16017263
2012-01-13	14.03	14.13	13.88	14.00	18491703
2012-01-17	14.16	14.35	14.06	14.15	12371908
2012-01-18	14.18	14.42	14.09	14.28	17594607
2012-01-19	14.37	14.59	14.28	14.45	17408963
2012-01-20	14.39	14.53	14.29	14.42	16917317
2012-01-23	14.51	14.55	14.07	14.37	21394396
2012-01-24	14.25	14.62	14.16	14.62	18913523
2012-01-25	13.50	13.64	13.04	13.05	60611186
2012-01-26	12.99	13.09	12.58	12.67	47483840
2012-01-27	12.60	12.70	12.52	12.62	22355366
2012-01-30	12.63	12.66	12.53	12.61	22498952
2012-01-31	12.75	12.88	12.62	12.87	27152445
2012-02-01	12.99	13.09	12.87	12.90	24683704
2012-02-02	13.05	13.07	12.93	12.94	18139483
2012-02-03	13.24	13.63	13.06	13.58	30636167
2012-02-06	13.72	13.83	13.46	13.73	29665682
2012-02-07	13.74	13.81	13.61	13.75	21265549
2012-02-08	13.89	13.93	13.70	13.75	17442558
2012-02-09	13.78	13.85	13.64	13.79	23434279
2012-02-10	13.67	13.82	13.58	13.60	17185866
2012-02-13	13.75	13.78	13.56	13.67	22374960
2012-02-14	13.66	13.69	13.33	13.48	21150948
2012-02-15	13.48	13.68	13.46	13.52	16282090
2012-02-16	13.52	13.90	13.49	13.81	15171314
2012-02-17	13.97	13.97	13.65	13.84	13422573
2012-02-21	13.92	14.00	13.74	13.77	15692872
2012-02-22	13.65	13.72	13.52	13.56	12342758
2012-02-23	13.56	13.61	13.13	13.58	17964295
2012-02-24	13.63	13.87	13.60	13.75	10234073
2012-02-27	13.65	13.66	13.45	13.52	14857055
2012-02-28	13.58	13.67	13.30	13.34	20691604
2012-02-29	13.35	13.37	13.02	13.04	27311277
2012-03-01	13.09	13.10	12.89	12.97	26124592
2012-03-02	12.99	13.06	12.95	12.99	23952458
2012-03-05	12.93	13.02	12.78	12.88	17331752
2012-03-06	12.72	12.84	12.70	12.81	19764207
2012-03-07	12.86	13.09	12.81	12.96	18015870
2012-03-08	13.18	13.44	13.16	13.41	20645360
2012-03-09	13.46	13.54	13.25	13.29	18094345
2012-03-12	13.29	13.46	13.25	13.45	16789978
2012-03-13	13.64	13.93	13.61	13.90	23847351
2012-03-14	13.93	14.06	13.83	14.05	28935233
2012-03-15	14.03	14.24	14.00	14.20	17549442
2012-03-16	14.27	14.37	14.13	14.33	25458441
2012-03-19	14.27	14.40	14.12	14.28	18758167
2012-03-20	14.22	14.26	13.95	14.05	22580036
2012-03-21	14.04	14.12	13.93	13.93	14510172
2012-03-22	13.88	14.00	13.77	13.86	17229072
2012-03-23	13.82	14.05	13.77	14.02	13930421
2012-03-26	14.18	14.44	14.00	14.41	16105168
2012-03-27	14.40	14.54	14.20	14.21	15846295
2012-03-28	14.20	14.27	13.90	14.02	16398776
2012-03-29	13.93	14.04	13.81	14.03	17686893
2012-03-30	14.10	14.16	13.89	14.08	16074322
2012-04-02	14.02	14.06	13.80	13.90	16209150
2012-04-03	13.91	14.01	13.78	13.87	14563159
2012-04-04	13.76	13.84	13.60	13.70	15656241
2012-04-05	13.64	13.69	13.50	13.54	9830578
2012-04-09	13.35	13.57	13.26	13.48	12144960
2012-04-10	13.51	13.65	13.30	13.39	17156489
2012-04-11	13.55	13.61	13.45	13.53	11601143
2012-04-12	13.62	13.81	13.54	13.73	11232437
2012-04-13	13.67	13.75	13.58	13.58	11402529
2012-04-16	13.65	13.69	13.50	13.57	12549071
2012-04-17	13.64	13.79	13.58	13.70	9432140
2012-04-18	13.63	13.65	13.49	13.54	9003282
2012-04-19	13.55	13.74	13.43	13.53	12751523
2012-04-20	13.54	13.60	13.15	13.18	20140995
2012-04-23	13.10	13.29	13.03	13.21	11413023
2012-04-24	13.15	13.46	13.15	13.35	19511970
2012-04-25	14.05	14.33	13.88	14.30	38095911
2012-04-26	14.23	14.42	14.18	14.30	18044615
2012-04-27	14.34	14.51	14.20	14.45	14469116
2012-04-30	14.34	14.53	14.27	14.35	12266557
2012-05-01	14.28	14.44	14.20	14.32	9346297
2012-05-02	14.35	14.58	14.20	14.26	14510737
2012-05-03	14.29	14.35	13.91	14.00	11698382
2012-05-04	13.94	14.01	13.66	13.67	11189797
2012-05-07	13.57	13.72	13.57	13.60	9967821
2012-05-08	13.53	13.54	13.20	13.36	18518126
2012-05-09	13.21	13.47	13.18	13.38	10923793
2012-05-10	13.48	13.48	13.28	13.32	10992284
2012-05-11	13.24	13.47	13.20	13.31	6632624
2012-05-14	13.19	13.39	13.16	13.31	10475417
2012-05-15	13.32	13.36	13.11	13.16	14636877
2012-05-16	13.23	13.30	12.90	12.92	14289758
2012-05-17	12.90	13.00	12.76	12.82	12478195
2012-05-18	12.90	12.94	12.70	12.75	16321187
2012-05-21	12.78	13.24	12.75	13.18	13317557
2012-05-22	13.16	13.29	13.02	13.11	12792646
2012-05-23	12.96	13.56	12.48	12.77	28914390
2012-05-24	12.88	12.91	12.71	12.81	21761968
2012-05-25	12.77	12.98	12.77	12.91	10229006
2012-05-29	12.99	13.14	12.95	13.10	16600250
2012-05-30	13.00	13.01	12.86	12.86	11827119
2012-05-31	12.86	13.13	12.75	12.99	20607030
2012-06-01	12.74	13.02	12.57	12.61	23629706
2012-06-04	12.64	12.64	12.17	12.24	20326430
2012-06-05	12.23	12.52	12.21	12.47	15894522
2012-06-06	12.64	12.85	12.59	12.83	19071798
2012-06-07	12.98	13.09	12.88	12.90	14198409
2012-06-08	12.82	13.15	12.82	13.13	11503105
2012-06-11	13.28	13.29	12.90	12.91	12789737
2012-06-12	12.95	13.20	12.90	13.18	11742039
2012-06-13	13.18	13.19	12.97	13.05	10897428
2012-06-14	13.06	13.09	12.84	13.02	10410558
2012-06-15	13.13	13.19	12.98	13.01	17387417
2012-06-18	12.98	13.17	12.95	13.10	10551875
2012-06-19	13.17	13.39	13.13	13.25	10321148
2012-06-20	13.20	13.32	13.07	13.26	9372699
2012-06-21	13.23	13.30	12.73	12.78	15772973
2012-06-22	12.86	12.91	12.72	12.86	13646944
2012-06-25	12.70	12.73	12.40	12.45	10563222
2012-06-26	12.47	12.57	12.30	12.43	11347044
2012-06-27	12.47	12.67	12.44	12.59	8181737
2012-06-28	12.50	12.60	12.40	12.59	9367256
2012-06-29	12.85	12.96	12.71	12.93	12473380
2012-07-02	12.92	12.93	12.77	12.91	8171648
2012-07-03	12.94	13.12	12.86	13.08	4611891
2012-07-05	13.05	13.14	13.00	13.00	8227970
2012-07-06	12.88	12.95	12.65	12.79	9071571
2012-07-09	12.79	12.79	12.54	12.67	10744556
2012-07-10	12.70	12.81	12.45	12.54	8913586
2012-07-11	12.47	12.60	12.32	12.42	10996826
2012-07-12	12.28	12.37	12.10	12.33	16681050
2012-07-13	12.34	12.39	12.23	12.32	9848756
2012-07-16	12.31	12.31	12.17	12.25	9457746
2012-07-17	12.30	12.37	12.14	12.34	9782146
2012-07-18	12.29	12.55	12.28	12.39	14800056
2012-07-19	12.51	12.54	12.40	12.46	10233209
2012-07-20	12.37	12.41	12.17	12.27	10936277
2012-07-23	12.09	12.17	11.95	12.12	9605409
2012-07-24	12.17	12.19	11.94	12.07	11260712
2012-07-25	11.99	12.02	11.05	11.14	38348377
2012-07-26	11.12	11.34	10.98	11.23	22643583
2012-07-27	11.25	11.63	11.18	11.53	12643823
2012-07-30	11.50	11.55	11.35	11.42	9473754
2012-07-31	11.40	11.49	11.31	11.41	11246288
2012-08-01	11.43	11.45	10.62	11.31	26500388
2012-08-02	11.14	11.31	11.06	11.23	10391968
2012-08-03	11.36	11.43	11.23	11.34	9517586
2012-08-06	11.41	11.42	11.26	11.28	10397716
2012-08-07	11.32	11.58	11.32	11.53	14379812
2012-08-08	11.48	11.73	11.48	11.61	17502167
2012-08-09	11.56	11.64	11.43	11.59	13746093
2012-08-10	11.55	11.60	11.47	11.57	6678075
2012-08-13	11.58	11.72	11.45	11.52	11593974
2012-08-14	11.58	11.62	11.48	11.52	12799116
2012-08-15	11.53	11.62	11.47	11.59	11362965
2012-08-16	11.60	11.75	11.59	11.75	11858364
2012-08-17	11.80	12.00	11.75	11.99	14798883
2012-08-20	11.95	12.00	11.81	11.99	11823463
2012-08-21	12.02	12.13	11.80	11.86	10854959
2012-08-22	11.85	11.86	11.57	11.73	10455344
2012-08-23	11.66	11.67	11.50	11.55	10385301
2012-08-24	11.52	11.53	11.34	11.52	11073904
2012-08-27	11.53	11.62	11.47	11.59	7423670
2012-08-28	11.55	11.75	11.54	11.68	7627571
2012-08-29	11.67	11.82	11.56	11.76	8532947
2012-08-30	11.69	11.71	11.52	11.62	8658570
2012-08-31	11.98	12.17	11.93	11.99	16641749
2012-09-04	12.02	12.10	11.77	11.91	9507396
2012-09-05	11.90	11.92	11.75	11.85	6980221
2012-09-06	11.91	12.40	11.91	12.30	17893843
2012-09-07	12.29	12.57	12.26	12.55	12994349
2012-09-10	12.55	12.70	12.50	12.58	13383072
2012-09-11	12.58	12.86	12.53	12.77	12140145
2012-09-12	12.78	12.87	12.64	12.70	8826149
2012-09-13	12.71	12.90	12.57	12.86	9882475
2012-09-14	12.93	13.14	12.88	13.12	14297649
2012-09-17	13.12	13.15	12.84	12.88	11933947
2012-09-18	12.88	12.95	12.72	12.73	10748282
2012-09-19	13.16	13.25	12.87	12.88	27779900
2012-09-20	12.95	13.13	12.91	13.10	14683677
2012-09-21	13.19	13.37	13.17	13.22	16543103
2012-09-24	13.09	13.38	13.03	13.25	12566530
2012-09-25	13.28	13.31	12.92	12.93	14168264
2012-09-26	12.91	12.99	12.68	12.86	12396523
2012-09-27	12.95	13.40	12.89	13.30	18517778
2012-09-28	13.21	13.26	13.02	13.15	12532446
2012-10-01	13.23	13.33	13.06	13.09	11513902
2012-10-02	13.12	13.25	13.09	13.24	10347865
2012-10-03	13.25	13.55	13.17	13.38	19304369
2012-10-04	13.43	13.50	13.34	13.40	16050940
2012-10-05	13.46	13.61	13.26	13.30	11522529
2012-10-08	13.24	13.34	13.18	13.29	10628141
2012-10-09	13.20	13.33	12.98	13.04	14053573
2012-10-10	13.07	13.10	12.91	12.95	15865626
2012-10-11	13.11	13.16	12.94	13.02	13726466
2012-10-12	13.00	13.05	12.78	12.98	14550231
2012-10-15	13.00	13.10	12.96	13.08	8028143
2012-10-16	13.22	13.62	13.19	13.56	17817663
2012-10-17	13.55	13.96	13.49	13.83	19219560
2012-10-18	13.75	13.85	13.67	13.74	14220630
2012-10-19	13.70	13.77	13.49	13.52	10705108
2012-10-22	13.38	13.57	13.32	13.52	14609458
2012-10-23	13.39	13.44	13.15	13.41	12071556
2012-10-24	12.70	12.80	11.96	12.15	45336573
2012-10-25	12.30	12.31	12.04	12.09	23049898
2012-10-26	12.05	12.16	11.81	11.82	17642701
2012-10-31	12.04	12.08	11.70	11.75	14113184
2012-11-01	11.80	12.01	11.65	11.74	22120377
2012-11-02	11.88	11.88	11.65	11.70	13542328
2012-11-05	11.68	11.91	11.64	11.85	8402986
2012-11-06	11.89	11.97	11.82	11.90	12010202
2012-11-07	11.83	11.87	11.50	11.51	15494702
2012-11-08	11.56	11.60	11.38	11.40	17099887
2012-11-09	11.47	11.47	11.30	11.34	11424618
2012-11-12	11.36	11.40	11.22	11.27	9372464
2012-11-13	11.25	11.32	11.13	11.16	10156909
2012-11-14	11.14	11.19	10.91	10.94	14159178
2012-11-15	10.95	11.02	10.83	10.88	17846293
2012-11-16	10.89	10.95	10.71	10.90	17996058
2012-11-19	11.02	11.06	10.95	11.05	8439588
2012-11-20	11.13	11.33	11.11	11.18	13042035
2012-11-21	11.18	11.22	11.01	11.12	13965590
2012-11-23	11.23	11.30	11.16	11.29	3553604
2012-11-26	11.26	11.36	11.09	11.35	10625936
2012-11-27	12.09	12.33	12.00	12.13	42197425
2012-11-28	12.18	12.28	12.06	12.22	20755375
2012-11-29	12.24	12.41	12.20	12.33	12865486
2012-11-30	12.34	12.40	12.21	12.23	13362998
2012-12-03	12.31	12.35	12.10	12.15	12429609
2012-12-04	12.22	12.38	12.10	12.22	19057270
2012-12-05	12.19	12.47	12.19	12.38	12400684
2012-12-06	12.33	12.71	12.24	12.48	10529911
2012-12-07	12.52	12.56	12.37	12.54	9532065
2012-12-10	12.50	12.70	12.46	12.63	10185591
2012-12-11	12.67	12.70	12.54	12.60	9951041
2012-12-12	12.63	12.85	12.59	12.73	12866914
2012-12-13	12.76	12.90	12.69	12.74	11309928
2012-12-14	12.77	12.78	12.52	12.62	11541118
2012-12-17	12.59	12.73	12.54	12.65	11316023
2012-12-18	12.61	13.02	12.60	12.99	13492871
2012-12-19	12.95	13.09	12.77	12.77	12595204
2012-12-20	12.79	12.87	12.74	12.79	18190336
2012-12-21	12.60	12.74	12.53	12.60	26691398
2012-12-24	12.62	12.75	12.54	12.74	5056732
2012-12-26	12.73	12.81	12.54	12.59	7718827
2012-12-27	12.62	12.63	12.41	12.58	10300731
2012-12-28	12.48	12.65	12.45	12.47	10766585
2012-12-31	12.44	12.64	12.36	12.62	12705325
2013-01-02	12.93	13.00	12.75	12.86	14049507
2013-01-03	12.86	13.00	12.76	12.77	10662552
2013-01-04	12.81	12.95	12.65	12.73	22631983
2013-01-07	12.71	12.78	12.62	12.63	18643538
2013-01-08	12.60	12.65	12.43	12.48	20357302
2013-01-09	12.51	12.63	12.27	12.40	24456564
2013-01-10	12.48	12.69	12.47	12.64	18285774
2013-01-11	12.42	12.48	12.13	12.45	24430963
2013-01-14	12.42	12.55	12.36	12.50	9909897
2013-01-15	12.41	12.63	12.37	12.62	10382334
2013-01-16	12.62	12.65	12.43	12.52	9446760
2013-01-17	12.45	12.49	12.28	12.30	16463815
2013-01-18	12.39	12.39	11.99	12.10	19471300
2013-01-22	12.09	12.31	11.99	12.31	14416537
2013-01-23	12.31	12.34	12.19	12.23	11891262
2013-01-24	12.23	12.26	12.07	12.16	15952398
2013-01-25	12.17	12.29	12.08	12.24	16232121
2013-01-28	12.07	12.16	11.87	12.15	32207123
2013-01-29	12.25	12.42	12.16	12.23	24360146
2013-01-30	12.25	12.25	11.90	12.00	22021716
2013-01-31	12.00	12.08	11.93	12.00	25381791
2013-02-01	12.05	12.08	11.88	11.91	17839474
2013-02-04	11.91	11.93	11.75	11.79	21390937
2013-02-05	11.83	12.03	11.77	11.96	29742339
2013-02-06	11.94	12.18	11.88	12.18	13759415
2013-02-07	12.16	12.33	12.14	12.32	16208020
2013-02-08	12.35	12.48	12.11	12.28	18009613
2013-02-11	12.32	12.48	12.27	12.44	10354791
2013-02-12	12.46	12.69	12.45	12.57	13459712
2013-02-13	12.61	12.82	12.59	12.78	17239045
2013-02-14	12.76	12.99	12.69	12.95	16363707
2013-02-15	12.97	12.98	12.73	12.79	14372591
2013-02-19	12.83	12.95	12.83	12.90	13870808
2013-02-20	12.92	12.94	12.58	12.63	11497676
2013-02-21	12.59	12.63	12.42	12.51	13285985
2013-02-22	12.58	12.65	12.55	12.61	6884578
2013-02-25	12.68	12.75	12.35	12.35	12159041
2013-02-26	12.33	12.44	12.20	12.29	14353318
2013-02-27	12.29	12.61	12.25	12.59	9534984
2013-02-28	12.60	12.75	12.57	12.61	12516079
2013-03-01	12.47	12.54	12.31	12.52	8935001
2013-03-04	12.49	12.50	12.29	12.38	13082103
2013-03-05	12.46	12.60	12.37	12.52	12337695
2013-03-06	12.56	12.64	12.45	12.56	9816706
2013-03-07	12.66	12.68	12.53	12.66	7642433
2013-03-08	12.74	12.77	12.61	12.71	11898481
2013-03-11	12.71	12.77	12.58	12.63	9174335
2013-03-12	12.63	12.80	12.61	12.67	9537826
2013-03-13	12.72	12.74	12.61	12.64	8081866
2013-03-14	12.66	12.82	12.61	12.81	9723369
2013-03-15	12.74	12.92	12.65	12.92	18598888
2013-03-18	12.76	12.93	12.66	12.85	17278063
2013-03-19	12.88	12.96	12.73	12.83	14676579
2013-03-20	12.89	13.25	12.87	13.18	19257456
2013-03-21	13.15	13.17	12.92	12.99	12561267
2013-03-22	13.03	13.12	12.93	13.05	9371805
2013-03-25	13.11	13.15	12.95	13.01	11341746
2013-03-26	13.08	13.20	12.99	13.11	15027328
2013-03-27	13.03	13.18	13.00	13.15	12859184
2013-03-28	13.18	13.35	13.13	13.33	11639613
2013-04-01	13.35	13.40	13.17	13.33	13569825
2013-04-02	13.31	13.40	13.25	13.33	10571948
2013-04-03	13.30	13.44	13.28	13.34	14961657
2013-04-04	13.34	13.49	13.32	13.34	10232025
2013-04-05	13.12	13.36	12.98	13.31	15349569
2013-04-08	13.33	13.39	13.24	13.35	11858351
2013-04-09	13.35	13.44	13.28	13.35	14206653
2013-04-10	13.39	13.47	13.35	13.40	13222350
2013-04-11	13.41	13.45	13.27	13.37	12965394
2013-04-12	13.35	13.37	13.21	13.30	14513599
2013-04-15	13.25	13.26	13.09	13.13	18762227
2013-04-16	13.20	13.20	13.10	13.18	9790612
2013-04-17	13.09	13.18	12.89	12.96	18552629
2013-04-18	12.96	13.11	12.77	13.06	22186394
2013-04-19	13.07	13.10	12.84	12.84	14828674
2013-04-22	12.86	12.86	12.64	12.82	10634538
2013-04-23	12.86	13.13	12.76	13.13	11487083
2013-04-24	13.50	13.95	13.41	13.85	34442836
2013-04-25	13.92	14.41	13.88	14.23	24422455
2013-04-26	14.24	14.29	14.01	14.23	9655398
2013-04-29	14.35	14.55	14.30	14.41	16583025
2013-04-30	14.39	14.50	14.24	14.50	11662917
2013-05-01	14.45	14.50	14.26	14.33	8028534
2013-05-02	14.30	14.43	14.25	14.37	7558304
2013-05-03	14.50	14.99	14.48	14.87	17347719
2013-05-06	14.84	15.00	14.81	14.88	10698236
2013-05-07	14.93	14.95	14.78	14.87	7030476
2013-05-08	14.85	14.90	14.73	14.88	14550955
2013-05-09	14.83	15.25	14.83	15.06	14645770
2013-05-10	15.03	15.23	15.02	15.10	9141551
2013-05-13	15.36	15.50	15.16	15.24	12371614
2013-05-14	15.27	15.53	15.23	15.53	13370813
2013-05-15	15.53	15.71	15.40	15.68	11219237
2013-05-16	15.67	15.77	15.31	15.45	14200477
2013-05-17	15.42	16.14	15.39	16.14	24333962
2013-05-20	16.06	16.43	16.05	16.31	19384190
2013-05-21	16.30	16.32	16.01	16.19	14824152
2013-05-22	16.20	16.34	15.65	15.80	14338286
2013-05-23	15.36	15.79	15.23	15.75	13759937
2013-05-24	15.60	15.74	15.51	15.66	10226517
2013-05-28	15.73	15.97	15.71	15.76	10188751
2013-05-29	15.52	15.70	15.47	15.59	11165360
2013-05-30	15.53	15.73	15.52	15.59	9875262
2013-05-31	15.54	15.71	15.37	15.37	10292509
2013-06-03	15.42	15.70	15.38	15.70	12680019
2013-06-04	15.66	15.79	15.43	15.57	11310801
2013-06-05	15.50	15.50	14.96	14.99	18431509
2013-06-06	15.02	15.10	14.82	15.01	18588154
2013-06-07	15.10	15.41	15.10	15.38	15014530
2013-06-10	15.42	15.45	15.17	15.22	10071575
2013-06-11	15.09	15.23	14.97	14.99	8978449
2013-06-12	15.09	15.13	14.75	14.78	9574824
2013-06-13	14.70	15.18	14.52	15.09	11533536
2013-06-14	15.12	15.15	14.89	14.92	7531808
2013-06-17	15.01	15.21	14.98	15.11	7969738
2013-06-18	15.10	15.22	15.09	15.19	10244537
2013-06-19	15.20	15.25	14.88	14.93	13439552
2013-06-20	14.69	14.89	14.24	14.31	18670495
2013-06-21	14.43	14.44	14.12	14.26	15305150
2013-06-24	14.09	14.19	13.86	13.96	11963158
2013-06-25	14.08	14.24	13.92	14.21	9723548
2013-06-26	14.27	14.34	14.08	14.33	10055300
2013-06-27	14.42	14.49	14.28	14.30	7723517
2013-06-28	14.26	14.36	14.12	14.23	13675682
2013-07-01	14.36	14.55	14.29	14.45	6831326
2013-07-02	14.45	14.55	14.30	14.42	7492387
2013-07-03	14.31	14.31	14.10	14.28	6011242
2013-07-05	14.41	14.58	14.36	14.52	5753906
2013-07-08	14.62	14.65	14.46	14.55	6542655
2013-07-09	14.63	14.89	14.63	14.77	11628078
2013-07-10	14.79	14.88	14.66	14.80	6337567
2013-07-11	15.00	15.08	14.85	15.04	8341485
2013-07-12	15.02	15.08	14.86	15.03	8459437
2013-07-15	15.05	15.17	14.96	15.09	5687593
2013-07-16	15.07	15.14	14.87	15.02	6828274
2013-07-17	14.96	15.00	14.54	14.82	13594741
2013-07-18	14.57	14.89	14.53	14.79	10030374
2013-07-19	14.83	15.11	14.76	15.11	16081808
2013-07-22	15.15	15.17	14.93	14.99	9306343
2013-07-23	14.98	15.10	14.92	15.02	6417621
2013-07-24	15.11	15.33	15.05	15.14	11658874
2013-07-25	15.14	15.33	15.05	15.28	9276176
2013-07-26	15.22	15.25	15.05	15.25	9573694
2013-07-29	15.27	15.45	15.23	15.39	16833801
2013-07-30	15.22	15.44	14.70	15.19	27864791
2013-07-31	15.24	15.40	15.11	15.19	14507556
2013-08-01	15.32	15.51	15.32	15.45	12931634
2013-08-02	15.44	15.46	15.34	15.40	12102632
2013-08-05	15.37	15.50	15.31	15.34	7387905
2013-08-06	15.31	15.32	14.96	15.07	14720973
2013-08-07	14.98	15.08	14.93	15.03	8584210
2013-08-08	15.04	15.20	14.94	15.13	7464018
2013-08-09	15.14	15.19	15.03	15.09	5786258
2013-08-12	15.05	15.19	15.03	15.11	5376919
2013-08-13	15.12	15.24	15.07	15.21	6503757
2013-08-14	15.23	15.27	15.09	15.12	6587254
2013-08-15	14.96	15.03	14.88	14.91	8887038
2013-08-16	14.87	15.08	14.84	15.03	12241554
2013-08-19	15.00	15.03	14.69	14.72	9513944
2013-08-20	14.73	14.75	14.42	14.47	14362821
2013-08-21	14.44	14.71	14.39	14.55	10935121
2013-08-22	14.60	14.79	14.50	14.62	7170845
2013-08-23	14.71	14.80	14.61	14.77	6857964
2013-08-26	14.76	14.92	14.75	14.75	9927655
2013-08-27	14.62	14.63	14.20	14.22	12149178
2013-08-28	14.15	14.30	14.10	14.17	7544547
2013-08-29	14.13	14.27	14.08	14.18	7773697
2013-08-30	14.18	14.21	13.94	14.04	8466318
2013-09-03	14.06	14.17	13.84	13.92	12256936
2013-09-04	13.91	14.32	13.89	14.18	13520351
2013-09-05	14.23	14.50	14.21	14.45	9632843
2013-09-06	14.48	14.50	14.23	14.40	11556169
2013-09-09	14.41	14.66	14.41	14.63	8429764
2013-09-10	14.73	14.86	14.69	14.86	9345598
2013-09-11	14.87	14.93	14.79	14.89	7728455
2013-09-12	14.88	14.89	14.40	14.49	16781632
2013-09-13	14.56	14.64	14.42	14.64	7336618
2013-09-16	14.78	14.80	14.48	14.49	12346847
2013-09-17	14.49	14.65	14.38	14.65	11418947
2013-09-18	14.73	15.09	14.70	15.02	18398522
2013-09-19	15.09	15.11	14.83	14.87	10313687
2013-09-20	14.87	14.96	14.67	14.67	13653372
2013-09-23	14.74	14.93	14.60	14.82	15072150
2013-09-24	14.79	14.93	14.76	14.88	11720388
2013-09-25	14.87	15.00	14.76	14.92	9578800
2013-09-26	14.94	15.00	14.84	14.94	10756446
2013-09-27	14.89	14.91	14.63	14.73	9651175
2013-09-30	14.58	14.70	14.47	14.59	10507467
2013-10-01	14.60	14.74	14.53	14.74	8261440
2013-10-02	14.60	14.66	14.47	14.53	12603896
2013-10-03	14.50	14.57	14.25	14.30	12940032
2013-10-04	14.27	14.65	14.27	14.63	13314063
2013-10-07	14.43	14.60	14.37	14.48	11501387
2013-10-08	14.47	14.49	14.00	14.00	16333125
2013-10-09	14.02	14.10	13.82	14.01	15463188
2013-10-10	14.23	14.47	14.14	14.46	13484064
2013-10-11	14.27	14.45	14.17	14.45	15281182
2013-10-14	14.30	14.50	14.20	14.41	11265715
2013-10-15	14.32	14.50	14.18	14.27	12971509
2013-10-16	14.35	14.47	14.31	14.42	13434515
2013-10-17	14.36	14.89	14.36	14.83	14746979
2013-10-18	14.94	15.04	14.83	15.00	15029817
2013-10-21	15.02	15.13	14.99	15.09	8176749
2013-10-22	15.18	15.48	15.17	15.35	23647003
2013-10-23	18.04	18.07	16.73	17.52	87157113
2013-10-24	17.49	17.52	16.83	17.48	36889685
2013-10-25	17.47	17.52	17.14	17.35	15555227
2013-10-28	17.29	17.40	17.14	17.30	10179477
2013-10-29	17.34	17.55	17.22	17.51	14496911
2013-10-30	17.66	17.70	16.92	17.00	15906886
2013-10-31	16.86	17.27	16.80	17.09	17040548
2013-11-01	17.09	17.34	17.02	17.13	10208852
2013-11-04	17.21	17.34	17.15	17.26	10089622
2013-11-05	16.63	16.82	16.45	16.50	24345849
2013-11-06	16.53	16.59	16.31	16.55	12358716
2013-11-07	16.57	16.69	16.22	16.31	13162183
2013-11-08	16.34	16.61	16.24	16.58	13788802
2013-11-11	16.57	16.65	16.46	16.59	7464883
2013-11-12	16.57	16.84	16.54	16.73	11422528
2013-11-13	16.57	16.97	16.54	16.85	12204394
2013-11-14	16.87	16.99	16.64	16.79	13278732
2013-11-15	16.85	17.01	16.82	17.01	14419046
2013-11-18	16.97	17.08	16.70	16.78	10751427
2013-11-19	16.77	17.02	16.76	16.86	9312524
2013-11-20	16.88	17.08	16.76	16.84	7963166
2013-11-21	16.91	17.22	16.91	17.14	9605811
2013-11-22	17.12	17.26	16.94	17.26	10401322
2013-11-25	17.28	17.32	17.00	17.08	8277924
2013-11-26	17.08	17.26	16.98	17.08	12868802
2013-11-27	17.08	17.19	17.07	17.17	5739069
2013-11-29	17.16	17.20	16.98	17.08	4489869
2013-12-02	17.08	17.25	17.01	17.06	10191129
2013-12-03	16.98	16.98	16.63	16.78	15031255
2013-12-04	16.72	16.93	16.63	16.78	11231466
2013-12-05	16.73	16.86	16.63	16.63	19715156
2013-12-06	16.84	17.16	16.84	17.11	10788923
2013-12-09	17.09	17.13	16.97	17.02	7602818
2013-12-10	17.03	17.37	17.02	17.26	8807490
2013-12-11	17.21	17.24	16.89	16.94	12758613
2013-12-12	16.79	17.06	16.77	17.01	10629851
2013-12-13	17.13	17.15	16.86	16.88	9572693
2013-12-16	16.98	17.11	16.94	17.05	7725376
2013-12-17	17.15	17.24	17.13	17.22	10024152
2013-12-18	17.15	17.42	17.05	17.37	11490850
2013-12-19	17.38	17.48	17.35	17.42	7637218
2013-12-20	17.40	17.65	17.36	17.43	15861914
2013-12-23	17.46	17.68	17.46	17.56	6694245
2013-12-24	17.58	17.72	17.58	17.64	2769422
2013-12-26	17.65	17.76	17.64	17.73	6314057
2013-12-27	17.75	17.85	17.73	17.77	4206906
2013-12-30	17.75	17.84	17.73	17.78	5497140
2013-12-31	17.80	17.89	17.76	17.82	5144363
2014-01-02	17.74	17.81	17.62	17.77	7571718
2014-01-03	17.77	17.96	17.77	17.89	7592073
2014-01-06	17.99	18.00	17.68	17.73	15343360
2014-01-07	17.76	18.00	17.74	17.84	9730161
2014-01-08	17.86	17.98	17.73	17.98	9015969
2014-01-09	18.01	18.16	17.95	18.00	8262268
2014-01-10	18.09	18.33	18.06	18.29	9828919
2014-01-13	18.27	18.33	17.97	18.02	10196441
2014-01-14	18.04	18.49	18.04	18.49	10475343
2014-01-15	18.46	18.58	18.33	18.41	9358711
2014-01-16	18.41	18.61	18.37	18.51	8110396
2014-01-17	18.55	18.81	18.53	18.77	11381476
2014-01-21	18.88	18.90	18.63	18.76	11635393
2014-01-22	18.76	19.12	18.69	19.00	11532803
2014-01-23	18.85	19.02	18.77	18.98	15890953
2014-01-24	18.77	18.77	18.17	18.21	19275825
2014-01-27	18.28	18.55	18.05	18.22	20673080
2014-01-28	16.97	17.64	16.55	17.10	41320721
2014-01-29	17.00	17.36	16.95	17.16	15090565
2014-01-30	17.29	17.50	17.25	17.38	9301055
2014-01-31	17.15	17.37	17.10	17.21	12660945
2014-02-03	17.29	17.34	16.90	17.05	19568229
2014-02-04	17.10	17.25	16.99	17.19	12050374
2014-02-05	17.17	17.65	17.13	17.55	14424184
2014-02-06	17.55	18.12	17.51	18.08	18087473
2014-02-07	18.06	18.41	17.92	18.36	17389768
2014-02-10	18.32	18.59	18.27	18.43	12893927
2014-02-11	18.38	18.96	18.38	18.80	15491117
2014-02-12	18.81	19.08	18.80	19.01	10749486
2014-02-13	18.82	19.10	18.75	19.09	9019759
2014-02-14	19.00	19.22	19.00	19.11	10025141
2014-02-18	19.05	19.19	18.98	19.08	13754508
2014-02-19	18.98	19.10	18.91	18.92	11401141
2014-02-20	18.95	19.11	18.92	19.00	8443269
2014-02-21	19.00	19.14	18.95	19.07	12835042
2014-02-24	19.04	19.44	19.03	19.31	12403786
2014-02-25	19.31	19.36	19.12	19.28	8853209
2014-02-26	19.17	19.35	19.13	19.27	8092221
2014-02-27	19.13	19.35	19.13	19.34	9252723
2014-02-28	19.32	19.38	19.04	19.27	11578496
2014-03-03	18.99	19.15	18.84	19.04	8396860
2014-03-04	19.39	19.50	19.20	19.50	20544887
2014-03-05	19.50	19.82	19.36	19.66	11179142
2014-03-06	19.73	19.77	19.50	19.54	13693497
2014-03-07	19.68	19.78	19.57	19.64	8485566
2014-03-10	19.58	19.64	19.26	19.39	11030236
2014-03-11	19.41	19.53	19.16	19.26	8339703
2014-03-12	19.17	19.38	19.13	19.30	8513962
2014-03-13	19.33	19.51	19.10	19.17	8771363
2014-03-14	19.05	19.12	18.80	18.87	13638365
2014-03-17	18.96	19.19	18.94	19.13	12153157
2014-03-18	19.13	19.41	19.13	19.31	8087350
2014-03-19	19.25	19.31	18.91	19.04	13186841
2014-03-20	19.03	19.67	19.03	19.42	12860894
2014-03-21	19.58	19.69	19.44	19.52	19273588
2014-03-24	19.61	19.70	19.33	19.61	10662748
2014-03-25	19.69	20.24	19.64	20.06	21216934
2014-03-26	20.34	20.69	20.30	20.43	19411291
2014-03-27	20.43	20.75	20.22	20.46	11889687
2014-03-28	20.50	20.75	20.37	20.61	9459093
2014-03-31	20.66	20.99	20.66	20.82	11764380
2014-04-01	20.90	21.10	20.89	20.97	9523832
2014-04-02	20.99	21.47	20.90	21.36	14586557
2014-04-03	21.42	21.76	21.39	21.59	15741039
2014-04-04	21.73	21.77	21.15	21.35	14030584
2014-04-07	21.27	21.36	21.06	21.10	10383051
2014-04-08	21.07	21.26	20.88	21.01	14925250
2014-04-09	20.99	21.24	20.99	21.16	10109139
2014-04-10	21.19	21.29	20.72	20.77	11011831
2014-04-11	20.33	20.64	20.28	20.38	17334390
2014-04-14	20.29	20.53	20.23	20.53	9443395
2014-04-15	20.60	20.64	20.25	20.55	10582131
2014-04-16	20.71	20.84	20.64	20.73	11221357
2014-04-17	20.70	21.05	20.66	21.04	11158246
2014-04-21	20.98	21.15	20.82	21.02	7441609
2014-04-22	21.04	21.35	21.02	21.23	7460508
2014-04-23	21.19	21.26	20.95	21.15	7700784
2014-04-24	21.30	21.34	21.03	21.19	7533689
2014-04-25	21.14	21.14	20.67	20.74	14563424
2014-04-28	21.30	21.30	20.35	20.97	17078012
2014-04-29	20.91	21.10	20.83	20.86	11222667
2014-04-30	20.17	20.98	20.17	20.91	11067700
2014-05-01	20.91	21.24	20.87	21.06	8491659
2014-05-02	20.98	21.19	20.95	20.99	8210556
2014-05-05	20.87	20.96	20.66	20.95	8313927
2014-05-06	20.93	20.94	20.60	20.66	12821063
2014-05-07	20.70	20.88	20.63	20.88	9051881
2014-05-08	20.79	21.13	20.76	20.82	11041571
2014-05-09	20.79	20.84	20.61	20.74	28638487
2014-05-12	20.88	21.42	20.81	21.42	11073611
2014-05-13	21.48	21.68	21.27	21.30	9807492
2014-05-14	21.31	21.38	21.11	21.19	6487383
2014-05-15	21.17	21.23	20.85	20.96	9632591
2014-05-16	20.94	21.10	20.81	20.95	10922185
2014-05-19	20.91	21.19	20.87	21.12	6665063
2014-05-20	21.14	21.18	20.90	21.07	7770510
2014-05-21	21.11	21.31	20.98	21.15	7332836
2014-05-22	21.19	21.41	21.16	21.22	6342324
2014-05-23	21.22	21.46	21.15	21.33	6848276
2014-05-27	21.42	21.60	21.31	21.44	9587428
2014-05-28	21.44	21.56	21.26	21.26	6588246
2014-05-29	21.37	21.50	21.27	21.40	5540728
2014-05-30	21.35	21.45	21.23	21.30	9798856
2014-06-02	21.29	21.47	21.25	21.30	6320867
2014-06-03	21.23	21.43	21.22	21.41	7899256
2014-06-04	21.36	21.44	21.29	21.36	4770992
2014-06-05	21.38	21.59	21.27	21.58	5804989
2014-06-06	21.59	21.73	21.47	21.57	7470732
2014-06-09	21.52	21.60	21.36	21.46	5409431
2014-06-10	21.45	21.58	21.35	21.58	7615821
2014-06-11	21.50	21.61	21.40	21.45	5712785
2014-06-12	21.44	21.47	20.94	21.00	10003834
2014-06-13	20.99	21.30	20.99	21.20	6026713
2014-06-16	21.20	21.34	21.04	21.11	5711474
2014-06-17	21.03	21.35	20.91	21.28	6873546
2014-06-18	21.23	21.49	21.08	21.45	5698454
2014-06-19	21.46	21.67	21.43	21.67	5623087
2014-06-20	21.77	21.99	21.73	21.85	12941313
2014-06-23	21.87	21.89	21.69	21.76	5976653
2014-06-24	21.82	22.20	21.78	21.80	10559397
2014-06-25	21.84	22.04	21.80	22.00	7957127
2014-06-26	22.04	22.06	21.64	21.75	7170587
2014-06-27	21.71	22.06	21.70	22.00	12245199
2014-06-30	21.96	22.06	21.85	21.95	7189032
2014-07-01	22.06	22.17	22.01	22.08	6746714
2014-07-02	22.05	22.25	21.91	21.98	7066210
2014-07-03	22.08	22.37	22.03	22.33	5100691
2014-07-07	22.17	22.34	22.14	22.27	4508243
2014-07-08	22.27	22.31	21.88	21.94	6551138
2014-07-09	21.98	22.21	21.97	22.02	5176452
2014-07-10	21.78	21.85	21.55	21.63	9318490
2014-07-11	21.63	21.71	21.56	21.69	5087316
2014-07-14	21.80	22.01	21.80	21.91	6419253
2014-07-15	21.97	22.09	21.90	21.96	7525558
2014-07-16	22.06	22.10	21.78	21.82	11156197
2014-07-17	21.77	21.88	21.47	21.49	5602742
2014-07-18	21.59	21.85	21.53	21.83	9736934
2014-07-21	21.83	21.97	21.78	21.92	3871761
2014-07-22	21.97	22.25	21.95	22.17	4525864
2014-07-23	22.12	22.23	22.05	22.18	4070268
2014-07-24	22.22	22.26	22.03	22.09	5157209
2014-07-25	22.05	22.12	21.97	22.02	3688985
2014-07-28	22.00	22.09	21.80	22.05	5937522
2014-07-29	21.04	21.10	19.83	20.00	30121123
2014-07-30	20.10	20.11	19.57	19.87	13123284
2014-07-31	19.63	19.88	19.61	19.65	13197599
2014-08-01	19.62	19.95	19.56	19.88	11729307
2014-08-04	19.92	20.10	19.76	20.05	8001958
2014-08-05	19.98	20.09	19.82	19.88	8540209
2014-08-06	19.75	20.00	19.70	19.79	6841788
2014-08-07	19.94	20.02	19.61	19.68	5317709
2014-08-08	19.68	19.94	19.62	19.94	5975983
2014-08-11	20.03	20.25	20.00	20.12	4825803
2014-08-12	20.10	20.22	20.01	20.19	4395364
2014-08-13	20.30	20.39	20.17	20.32	4511809
2014-08-14	20.29	20.40	20.21	20.26	5235659
2014-08-15	20.33	20.38	19.90	20.16	8644202
2014-08-18	20.29	20.42	20.29	20.37	5286662
2014-08-19	20.36	20.38	20.00	20.34	10518120
2014-08-20	20.27	20.76	20.13	20.70	11470738
2014-08-21	20.73	20.84	20.61	20.65	7693448
2014-08-22	20.63	20.69	20.43	20.54	5400105
2014-08-25	20.61	20.77	20.59	20.63	3913866
2014-08-26	20.70	21.04	20.70	20.74	6036859
2014-08-27	20.68	20.78	20.44	20.49	5699532
2014-08-28	20.40	20.69	20.35	20.57	4251403
2014-08-29	20.55	20.86	20.53	20.86	7647463
2014-09-02	20.88	20.98	20.75	20.97	6270163
2014-09-03	20.99	21.07	20.91	21.00	6446819
2014-09-04	21.00	21.42	20.95	21.12	10544033
2014-09-05	21.09	21.29	21.00	21.29	5868607
2014-09-08	21.25	21.28	20.98	21.11	6185484
2014-09-09	21.23	21.38	20.93	20.99	10347066
2014-09-10	21.00	21.21	20.93	21.02	5274459
2014-09-11	20.99	21.10	20.78	20.94	6858391
2014-09-12	20.88	20.91	20.60	20.73	5260492
2014-09-15	20.69	20.70	20.36	20.60	5700572
2014-09-16	20.53	20.77	20.51	20.64	4831037
2014-09-17	20.65	20.85	20.58	20.71	5495976
2014-09-18	20.76	20.80	20.68	20.75	4431971
2014-09-19	20.86	20.89	20.39	20.40	11742497
2014-09-22	20.33	20.35	20.13	20.23	5412587
2014-09-23	20.16	20.20	19.94	19.94	9465902
2014-09-24	19.93	20.20	19.92	20.19	5211974
2014-09-25	20.18	20.19	19.80	19.81	6130214
2014-09-26	19.89	19.91	19.72	19.87	4952321
2014-09-29	19.69	19.70	19.43	19.55	7491115
2014-09-30	19.63	19.66	19.23	19.34	8926848
2014-10-01	19.27	19.31	18.79	18.80	14990801
2014-10-02	18.75	18.89	18.32	18.70	12836933
2014-10-03	18.82	19.01	18.81	18.93	8011875
2014-10-06	18.96	19.47	18.91	19.17	13546179
2014-10-07	19.05	19.09	18.69	18.69	7723566
2014-10-08	18.77	18.99	18.39	18.96	9357091
2014-10-09	18.94	19.01	18.57	18.58	8325662
2014-10-10	18.53	18.60	18.16	18.17	7983853
2014-10-13	18.14	18.24	17.63	17.64	11013544
2014-10-14	17.46	17.83	17.27	17.57	11794574
2014-10-15	17.21	17.63	17.03	17.56	11713397
2014-10-16	17.21	17.74	17.12	17.50	10893935
2014-10-17	17.67	18.00	17.64	17.75	8524358
2014-10-20	17.70	18.10	17.70	18.08	5926195
2014-10-21	18.28	18.57	18.23	18.53	8099853
2014-10-22	18.60	18.75	18.40	18.41	7514680
2014-10-23	18.65	18.85	18.58	18.68	5304953
2014-10-24	18.71	18.83	18.50	18.80	5121910
2014-10-27	18.76	18.91	18.57	18.85	7395389
2014-10-28	18.21	19.70	18.15	19.60	18359619
2014-10-29	19.77	20.20	19.60	19.89	11459858
2014-10-30	19.90	20.21	19.85	20.07	7764745
2014-10-31	20.44	20.51	20.19	20.43	10747361
2014-11-03	20.41	20.73	20.40	20.55	10317990
2014-11-04	20.53	20.68	20.40	20.68	10985702
2014-11-05	20.78	20.82	20.56	20.76	6616022
2014-11-06	20.84	20.90	20.61	20.68	9340359
2014-11-07	20.69	20.76	20.45	20.55	13174765
2014-11-10	20.60	20.88	20.58	20.80	6707338
2014-11-11	20.80	20.86	20.68	20.81	5529421
2014-11-12	20.60	20.80	20.50	20.71	4135518
2014-11-13	20.66	20.72	20.38	20.39	2445260
2014-11-14	20.30	20.48	20.26	20.41	6631425
2014-11-17	20.40	20.40	20.26	20.36	4271616
2014-11-18	20.38	20.57	20.35	20.42	6255731
2014-11-19	20.36	20.52	20.18	20.47	7736433
2014-11-20	20.40	20.75	20.34	20.61	6163090
2014-11-21	20.81	20.94	20.73	20.92	9339687
2014-11-24	20.92	21.00	20.80	20.98	6336707
2014-11-25	21.00	21.11	20.98	21.02	7385793
2014-11-26	21.02	21.10	20.96	21.07	4070012
2014-11-28	21.05	21.09	20.92	21.02	2777424
2014-12-01	20.90	20.99	20.74	20.91	5494016
2014-12-02	20.88	21.12	20.85	21.01	5781710
2014-12-03	21.02	21.69	20.97	21.54	14731876
2014-12-04	21.56	21.61	21.20	21.23	9738137
2014-12-05	21.27	21.46	21.25	21.34	9244359
2014-12-08	21.34	21.34	20.94	21.01	6894847
2014-12-09	20.94	21.70	20.93	21.48	16771437
2014-12-10	21.44	21.55	21.10	21.15	8513451
2014-12-11	21.28	21.55	21.12	21.19	6083937
2014-12-12	21.05	21.11	20.63	20.63	7434024
2014-12-15	20.74	20.85	20.38	20.61	6943461
2014-12-16	20.53	20.95	20.45	20.75	10766456
2014-12-17	20.78	21.34	20.63	21.29	9124146
2014-12-18	21.85	22.19	21.71	22.18	14379101
2014-12-19	22.20	22.74	22.20	22.66	14899324
2014-12-22	22.62	22.72	22.52	22.70	6941648
2014-12-23	22.74	23.27	22.74	23.14	8320346
2014-12-24	23.15	23.39	23.15	23.22	3718763
2014-12-26	23.24	23.52	23.21	23.32	4108148
2014-12-29	23.19	23.40	23.13	23.19	4630229
2014-12-30	23.00	23.25	22.99	23.19	4239657
2014-12-31	23.30	23.44	22.91	22.93	6251551
2015-01-02	23.03	23.11	22.75	23.01	5009277
2015-01-05	22.84	22.95	22.57	22.69	7039677
2015-01-06	21.89	22.77	21.89	22.30	7835628
2015-01-07	22.48	22.77	22.35	22.62	5839899
2015-01-08	22.93	23.49	22.90	23.35	9533590
2015-01-09	23.38	23.47	23.22	23.31	6461732
2015-01-12	23.38	23.45	23.08	23.28	5866955
2015-01-13	23.41	23.89	22.95	23.15	9155936
2015-01-14	22.91	23.27	22.74	23.25	6828959
2015-01-15	23.80	23.80	23.01	23.02	9173223
2015-01-16	22.95	23.29	22.79	23.17	9960814
2015-01-20	23.35	23.36	22.92	23.15	8305289
2015-01-21	23.07	23.33	22.83	23.29	8283028
2015-01-22	23.44	23.75	23.27	23.72	6610299
2015-01-23	23.69	23.93	23.63	23.85	6603106
2015-01-26	23.75	24.12	23.54	23.91	8039633
2015-01-27	23.71	24.98	23.70	24.73	16548015
2015-01-28	24.87	25.16	24.17	24.22	14824551
2015-01-29	24.36	24.36	23.27	23.79	14157385
2015-01-30	23.65	24.15	23.61	23.77	11472405
2015-02-02	23.87	24.19	23.23	24.15	9573655
2015-02-03	24.17	24.40	23.95	24.35	9609463
2015-02-04	24.31	24.52	24.15	24.27	9187695
2015-02-05	24.22	24.65	24.17	24.48	8666047
2015-02-06	24.50	24.65	24.17	24.21	10167112
2015-02-09	24.22	24.51	24.17	24.24	7757255
2015-02-10	24.41	24.90	24.20	24.85	8830549
2015-02-11	24.84	24.87	24.43	24.55	5990254
2015-02-12	24.63	25.05	24.61	24.86	7373194
2015-02-13	24.86	25.03	24.76	25.00	6191300
2015-02-17	24.96	25.00	24.53	24.60	6591412
2015-02-18	24.64	24.69	24.37	24.63	6260188
2015-02-19	24.60	24.75	24.50	24.65	7059068
2015-02-20	24.59	24.96	24.26	24.96	6922457
2015-02-23	24.94	24.96	24.72	24.78	4922072
2015-02-24	24.74	24.82	24.57	24.78	5006321
2015-02-25	24.58	24.72	24.43	24.60	5410474
2015-02-26	24.60	24.79	24.41	24.47	6489728
2015-02-27	24.50	24.67	24.34	24.40	7659958
2015-03-02	24.32	24.65	24.25	24.63	6901968
2015-03-03	24.57	24.87	24.48	24.60	7297586
2015-03-04	24.50	24.89	24.28	24.75	7113913
2015-03-05	24.70	24.85	24.56	24.62	4808081
2015-03-06	24.53	24.62	23.98	24.03	6211266
2015-03-09	24.04	24.14	23.64	23.76	9646243
2015-03-10	23.58	23.58	23.04	23.05	11204561
2015-03-11	23.23	23.23	22.66	22.70	10837991
2015-03-12	22.75	23.17	22.55	23.13	10354114
2015-03-13	22.96	23.12	22.64	23.00	7769035
2015-03-16	23.17	23.73	23.14	23.71	7456117
2015-03-17	23.68	23.71	23.37	23.37	7177739
2015-03-18	23.25	23.86	23.13	23.76	6871164
2015-03-19	23.62	23.70	23.07	23.13	8291185
2015-03-20	23.19	23.60	23.17	23.39	12800943
2015-03-23	23.38	23.64	23.36	23.47	5931068
2015-03-24	23.50	23.61	23.40	23.41	6116469
2015-03-25	23.45	23.57	22.69	22.71	9335758
2015-03-26	22.61	22.62	22.25	22.47	12019873
2015-03-27	22.52	22.77	22.41	22.74	4843152
2015-03-30	22.90	23.30	22.90	23.24	6636921
2015-03-31	23.13	23.13	22.61	22.68	8067527
2015-04-01	22.62	22.66	22.19	22.25	9290231
2015-04-02	22.21	22.44	22.07	22.32	9155035
2015-04-06	22.22	22.47	22.10	22.37	8828930
2015-04-07	22.37	22.38	21.97	22.00	8084110
2015-04-08	22.04	22.18	21.76	22.06	11006739
2015-04-09	22.04	22.28	22.01	22.24	8297198
2015-04-10	22.28	22.43	22.19	22.42	6751000
2015-04-13	22.47	22.72	22.33	22.36	6653675
2015-04-14	22.39	22.49	22.08	22.34	7289701
2015-04-15	22.42	22.58	22.32	22.33	7181423
2015-04-16	22.27	22.75	22.25	22.64	9309703
2015-04-17	22.43	22.46	22.10	22.46	9955924
2015-04-20	22.58	22.92	22.53	22.68	8010917
2015-04-21	22.86	22.90	22.40	22.61	8106518
2015-04-22	22.50	22.59	22.05	22.44	7870496
2015-04-23	22.36	22.98	22.36	22.79	10749159
2015-04-24	22.85	22.87	22.44	22.52	7346387
2015-04-27	22.56	22.80	22.30	22.38	12915820
2015-04-28	22.30	22.36	21.76	22.07	16599689
2015-04-29	21.77	21.78	20.87	21.36	22635143
2015-04-30	21.28	21.44	20.70	20.93	14806761
2015-05-01	21.02	21.45	21.02	21.44	10765843
2015-05-04	21.45	21.62	21.41	21.44	6281683
2015-05-05	21.35	21.43	20.70	20.80	11100445
2015-05-06	20.87	21.09	20.59	21.06	13314288
2015-05-07	21.04	21.19	20.90	21.04	11614411
2015-05-08	21.18	21.40	21.07	21.15	8717829
2015-05-11	21.09	21.50	21.08	21.31	8352893
2015-05-12	21.14	21.26	20.98	20.99	5946858
2015-05-13	20.98	21.25	20.81	21.08	10999176
2015-05-14	21.25	21.39	21.12	21.37	5990959
2015-05-15	21.40	21.46	21.24	21.29	5953849
2015-05-18	21.25	21.46	21.25	21.35	7848387
2015-05-19	21.45	21.62	21.20	21.49	9458858
2015-05-20	21.43	21.76	21.37	21.59	8403616
2015-05-21	21.68	22.05	21.64	21.82	9715350
2015-05-22	21.79	21.82	21.50	21.50	7743939
2015-05-26	21.38	21.40	21.00	21.21	9092452
2015-05-27	21.19	21.21	20.89	21.13	9760685
2015-05-28	21.16	21.16	20.83	21.05	8575769
2015-05-29	21.04	21.12	20.81	20.92	9786358
2015-06-01	20.98	21.10	20.81	20.88	8118669
2015-06-02	20.86	21.00	20.82	20.85	8397599
2015-06-03	20.95	20.99	20.79	20.80	8205253
2015-06-04	20.75	20.76	20.43	20.65	12959308
2015-06-05	20.59	20.77	20.43	20.71	8754940
2015-06-08	21.20	21.20	20.70	20.76	14186295
2015-06-09	20.77	20.77	20.31	20.63	10989897
2015-06-10	20.64	21.02	20.64	21.02	12288596
2015-06-11	21.00	21.09	20.77	20.80	8644515
2015-06-12	20.68	20.84	20.55	20.75	7674298
2015-06-15	20.66	20.66	20.26	20.38	11146341
2015-06-16	20.60	20.99	20.50	20.90	14505924
2015-06-17	20.98	21.12	20.75	20.91	6967735
2015-06-18	20.99	21.29	20.97	21.22	7743691
2015-06-19	21.17	21.19	20.94	20.94	9573017
2015-06-22	21.11	21.14	20.91	21.06	7942210
2015-06-23	21.03	21.06	20.88	20.97	6724920
2015-06-24	20.87	20.98	20.56	20.77	13670192
2015-06-25	20.90	20.92	20.52	20.55	8793983
2015-06-26	20.51	20.60	20.33	20.33	14402300
2015-06-29	20.22	20.24	19.66	19.70	13547227
2015-06-30	19.90	20.06	19.57	19.73	15155652
2015-07-01	19.87	20.03	19.70	19.80	8697095
2015-07-02	19.86	19.97	19.64	19.70	7447585
2015-07-06	19.51	19.83	19.42	19.62	8651601
2015-07-07	19.60	19.63	19.09	19.57	14206494
2015-07-08	19.37	19.38	19.14	19.14	9430970
2015-07-09	19.46	19.59	19.12	19.16	10142404
2015-07-10	19.34	19.38	19.12	19.28	8702230
2015-07-13	18.96	19.16	18.67	19.15	17219714
2015-07-14	19.15	19.32	19.13	19.25	7544727
2015-07-15	19.30	19.31	18.97	19.06	8866874
2015-07-16	19.38	19.62	19.33	19.54	10976983
2015-07-17	19.43	19.52	19.08	19.08	11535597
2015-07-20	19.10	19.10	18.90	18.91	9543523
2015-07-21	18.82	18.92	18.58	18.75	12235902
2015-07-22	18.64	18.85	18.46	18.78	12198895
2015-07-23	18.83	19.03	18.71	18.78	9955312
2015-07-24	18.72	18.82	18.45	18.58	11529486
2015-07-27	18.44	18.66	18.31	18.45	13062415
2015-07-28	18.65	18.71	18.06	18.37	15400247
2015-07-29	18.26	18.65	18.05	18.54	15920361
2015-07-30	18.55	18.78	18.46	18.63	9830214
2015-07-31	18.75	18.81	18.63	18.68	10523123
2015-08-03	18.60	18.64	18.11	18.19	14349113
2015-08-04	18.19	18.44	18.18	18.28	9883092
2015-08-05	18.39	18.64	18.31	18.37	7553260
2015-08-06	18.28	18.38	18.12	18.26	8624535
2015-08-07	18.28	18.32	18.06	18.13	6357763
2015-08-10	18.25	18.50	18.21	18.46	7615868
2015-08-11	18.26	18.27	17.78	17.89	10749933
2015-08-12	17.79	18.02	17.73	17.94	10800454
2015-08-13	17.92	18.01	17.79	17.81	6663541
2015-08-14	17.72	17.99	17.71	17.96	6041568
2015-08-17	17.90	18.19	17.81	18.16	5586485
2015-08-18	18.07	18.11	17.87	17.92	5897891
2015-08-19	17.76	17.94	17.63	17.74	9230428
2015-08-20	17.60	17.63	17.22	17.23	8687387
2015-08-21	17.08	17.27	16.79	16.79	13337736
2015-08-24	15.83	16.78	15.42	16.29	22789602
2015-08-25	16.88	16.88	15.95	15.97	20076645
2015-08-26	16.35	16.57	15.83	16.52	16738968
2015-08-27	16.60	17.02	16.57	16.96	11897414
2015-08-28	16.92	17.25	16.90	17.18	11534126
2015-08-31	17.05	17.27	16.97	17.21	9809575
2015-09-01	16.77	16.90	16.57	16.70	14692262
2015-09-02	17.00	17.00	16.65	16.99	8524818
2015-09-03	17.01	17.62	17.01	17.26	10944708
2015-09-04	17.01	17.35	17.01	17.24	10529650
2015-09-08	17.55	17.82	17.50	17.79	11552976
2015-09-09	18.00	18.16	17.52	17.56	10537584
2015-09-10	17.56	17.78	17.47	17.61	9943105
2015-09-11	17.47	17.67	17.42	17.67	5698165
2015-09-14	17.68	17.75	17.47	17.62	5972135
2015-09-15	17.95	18.06	17.71	18.03	7823621
2015-09-16	18.00	18.43	17.96	18.31	11141410
2015-09-17	18.29	18.48	18.10	18.17	8404466
2015-09-18	18.02	18.03	17.55	17.62	16717927
2015-09-21	17.69	17.76	17.43	17.52	10460889
2015-09-22	17.22	17.28	16.85	16.98	14266212
2015-09-23	16.95	16.97	16.70	16.77	8381418
2015-09-24	16.59	16.76	16.24	16.68	14593292
2015-09-25	16.63	16.84	16.42	16.57	14809197
2015-09-28	16.48	16.50	16.28	16.35	13183877
2015-09-29	16.32	16.73	16.23	16.70	11540998
2015-09-30	16.97	17.18	16.93	17.12	10471294
2015-10-01	17.15	17.24	16.67	16.83	9414201
2015-10-02	16.64	17.06	16.36	17.05	10396029
2015-10-05	17.24	17.71	17.24	17.64	8598048
2015-10-06	17.68	17.93	17.60	17.81	7738352
2015-10-07	17.96	18.13	17.74	17.84	9495045
2015-10-08	17.80	18.04	17.76	17.97	8113830
2015-10-09	17.97	18.04	17.51	17.52	9482600
2015-10-12	17.55	17.56	17.19	17.26	7814509
2015-10-13	17.11	17.18	16.78	16.88	12346183
2015-10-14	16.90	17.12	16.86	17.00	15359826
2015-10-15	17.03	17.08	16.72	16.85	15097875
2015-10-16	16.87	16.94	16.75	16.89	15398778
2015-10-19	16.82	17.02	16.68	16.82	17272972
2015-10-20	16.78	17.01	16.73	16.85	11998158
2015-10-21	16.83	16.97	16.68	16.71	9557209
2015-10-22	16.88	17.74	16.79	17.60	41477700
2015-10-23	17.76	17.76	17.39	17.60	15563118
2015-10-26	17.53	17.55	17.19	17.32	11936823
2015-10-27	17.60	18.35	16.94	18.26	23645815
2015-10-28	18.25	18.82	18.20	18.82	15775576
2015-10-29	18.77	19.00	18.70	18.85	18520385
2015-10-30	18.94	18.94	18.59	18.60	13584921
2015-11-02	18.59	18.89	18.58	18.82	8395316
2015-11-03	18.70	18.98	18.68	18.83	11701019
2015-11-04	18.85	19.04	18.73	18.87	7904583
2015-11-05	18.79	19.20	18.79	19.06	8124466
2015-11-06	18.99	19.13	18.85	18.92	11458152
2015-11-09	18.83	18.93	18.71	18.77	12218704
2015-11-10	18.59	18.86	18.55	18.78	10860276
2015-11-11	18.81	18.87	18.51	18.51	6130221
2015-11-12	18.38	18.55	18.12	18.14	7813095
2015-11-13	18.04	18.23	17.82	17.93	15623983
2015-11-16	17.88	18.46	17.84	18.34	7600765
2015-11-17	18.35	18.70	18.30	18.45	8907884
2015-11-18	18.51	18.89	18.42	18.83	9558044
2015-11-19	18.83	19.20	18.80	18.99	9799741
2015-11-20	18.99	19.11	18.93	18.98	9289798
2015-11-23	19.02	19.29	18.98	19.06	9167794
2015-11-24	18.89	19.07	18.74	18.96	9965132
2015-11-25	18.98	19.15	18.79	18.97	9375442
2015-11-27	18.94	18.98	18.76	18.76	2958933
2015-11-30	18.85	18.97	18.71	18.73	10030050
2015-12-01	18.88	18.93	18.68	18.82	7530036
2015-12-02	18.79	19.01	18.70	18.74	9623958
2015-12-03	18.84	18.88	17.76	17.83	20092149
2015-12-04	17.82	18.06	17.70	18.03	13985176
2015-12-07	17.96	18.11	17.79	18.04	9693212
2015-12-08	17.83	17.92	17.60	17.83	11101667
2015-12-09	17.72	18.07	17.69	17.75	9748835
2015-12-10	17.75	17.99	17.59	17.69	8096970
2015-12-11	18.75	18.75	18.10	18.68	28733412
2015-12-14	18.62	18.63	17.96	18.07	16421036
2015-12-15	18.17	18.26	17.77	17.87	10991040
2015-12-16	17.98	18.59	17.94	18.52	19688519
2015-12-17	18.18	18.32	18.07	18.09	13301058
2015-12-18	17.96	18.15	17.89	18.00	22787979
2015-12-21	18.06	18.18	17.92	18.03	12009323
2015-12-22	18.06	18.25	18.02	18.16	8461683
2015-12-23	18.25	18.58	18.24	18.55	10409474
2015-12-24	18.57	18.82	18.52	18.56	3162956
2015-12-28	18.48	18.52	18.09	18.21	6398459
2015-12-29	18.32	18.55	18.32	18.49	7058224
2015-12-30	18.46	18.65	18.45	18.49	5701080
2015-12-31	18.35	18.52	18.26	18.28	7590076
2016-01-04	17.95	17.98	17.75	17.91	10840676
2016-01-05	17.92	18.07	17.73	17.90	11931450
2016-01-06	17.59	17.69	17.39	17.50	12620506
2016-01-07	17.15	17.41	17.04	17.10	11555110
2016-01-08	17.18	17.43	17.10	17.15	16851514
2016-01-11	17.19	17.56	17.15	17.31	15858539
2016-01-12	17.49	17.61	17.11	17.34	14399612
2016-01-13	17.40	17.64	17.02	17.06	16646501
2016-01-14	17.12	17.47	17.03	17.30	10051349
2016-01-15	16.95	17.16	16.72	16.87	16369051
2016-01-19	17.02	17.12	16.59	16.76	11239024
2016-01-20	16.26	16.81	16.13	16.69	17553081
2016-01-21	16.76	17.30	16.57	16.93	14564035
2016-01-22	17.20	17.27	16.94	17.10	12870749
2016-01-25	17.05	17.13	16.62	16.76	13527446
2016-01-26	16.78	18.05	16.76	17.71	19514153
2016-01-27	17.61	18.27	17.53	17.91	16926254
2016-01-28	18.12	18.21	17.89	17.99	11327087
2016-01-29	18.11	18.61	18.10	18.61	12134565
2016-02-01	18.40	18.71	18.31	18.57	8548809
2016-02-02	18.29	18.38	17.92	18.09	11196687
2016-02-03	18.27	18.48	17.96	18.38	11285032
2016-02-04	18.36	19.07	18.34	18.86	13743468
2016-02-05	18.75	18.98	18.24	18.34	17089779
2016-02-08	18.07	18.14	17.79	17.96	11642506
2016-02-09	17.84	18.68	17.81	18.47	17643169
2016-02-10	18.51	18.68	18.12	18.14	9627016
2016-02-11	17.81	18.03	17.61	17.81	14133525
2016-02-12	18.00	18.40	17.90	18.39	14134016
2016-02-16	18.59	18.71	18.49	18.64	12054695
2016-02-17	18.72	19.12	18.68	18.95	12950631
2016-02-18	19.05	19.11	18.71	18.73	9977519
2016-02-19	18.59	18.69	18.42	18.55	13248085
2016-02-22	18.77	18.88	18.59	18.69	12812270
2016-02-23	18.38	18.52	18.19	18.21	9564737
2016-02-24	18.12	18.17	17.69	17.99	12597198
2016-02-25	17.99	18.18	17.93	18.12	12371420
2016-02-26	18.23	18.40	18.16	18.31	18385554
2016-02-29	18.36	18.57	18.29	18.30	14432597
2016-03-01	18.42	18.76	18.25	18.63	9535952
2016-03-02	18.66	18.90	18.61	18.80	7750250
2016-03-03	18.92	18.95	18.67	18.89	7807093
2016-03-04	18.93	19.21	18.89	18.96	9478156
2016-03-07	18.91	19.59	18.83	19.57	14397811
2016-03-08	19.50	19.57	19.02	19.03	9052542
2016-03-09	19.10	19.41	19.10	19.18	6818157
2016-03-10	19.19	19.41	18.80	19.00	7665690
2016-03-11	19.23	19.55	19.20	19.45	9139828
2016-03-14	19.31	19.54	19.31	19.41	6423262
2016-03-15	19.24	19.48	19.16	19.44	7293088
2016-03-16	19.45	19.61	19.33	19.45	7096440
2016-03-17	19.49	20.15	19.47	20.04	11048778
2016-03-18	20.15	20.31	20.00	20.02	13135531
2016-03-21	20.00	20.25	19.98	20.17	6402097
2016-03-22	20.12	20.43	20.07	20.31	8554617
2016-03-23	20.26	20.27	20.02	20.13	6757905
2016-03-24	19.89	20.29	19.83	20.25	7009483
2016-03-28	20.37	20.54	20.27	20.38	7587641
2016-03-29	20.23	20.68	20.20	20.65	8909898
2016-03-30	20.75	21.07	20.70	20.84	8169600
2016-03-31	20.91	21.00	20.74	20.89	9698973
2016-04-01	20.68	20.89	20.61	20.83	7563798
2016-04-04	20.79	20.96	20.77	20.78	6557561
2016-04-05	20.58	20.74	20.43	20.61	5955743
2016-04-06	20.58	20.85	20.42	20.81	6230542
2016-04-07	20.75	20.85	20.59	20.66	7349315
2016-04-08	20.79	20.93	20.44	20.53	8799662
2016-04-11	20.58	20.84	20.57	20.62	6415664
2016-04-12	21.02	21.08	20.76	20.83	11371407
2016-04-13	20.96	21.13	20.90	21.08	9355859
2016-04-14	21.00	21.10	20.50	20.77	8666897
2016-04-15	20.77	21.00	20.74	20.92	8954971
2016-04-18	20.73	21.03	20.73	20.92	5680565
2016-04-19	21.04	21.06	20.81	20.93	5342552
2016-04-20	20.94	21.08	20.92	20.98	4651162
2016-04-21	20.95	21.07	20.78	20.80	7025989
2016-04-22	20.69	21.12	20.69	20.99	5901783
2016-04-25	20.87	21.01	20.80	20.97	8113405
2016-04-26	20.57	20.74	19.19	19.22	39904850
2016-04-27	19.23	19.40	19.10	19.30	18557464
2016-04-28	19.24	19.24	18.88	18.89	14631769
2016-04-29	18.88	18.90	18.52	18.67	10593077
2016-05-02	18.74	18.94	18.70	18.81	8493829
2016-05-03	18.62	18.69	18.45	18.62	9115238
2016-05-04	18.54	18.63	18.21	18.37	7729682
2016-05-05	18.38	18.53	18.32	18.32	7108666
2016-05-06	18.27	18.58	18.23	18.44	5995335
2016-05-09	18.44	18.62	18.29	18.34	7128127
2016-05-10	18.47	18.88	18.39	18.86	8972369
2016-05-11	18.79	18.99	18.74	18.87	10805078
2016-05-12	18.92	19.06	18.65	18.88	14750977
2016-05-13	18.85	19.04	18.68	18.69	11932908
2016-05-16	18.70	19.23	18.70	19.21	11122892
2016-05-17	19.17	19.36	19.04	19.11	8376479
2016-05-18	19.01	19.42	18.94	18.98	7966654
2016-05-19	18.83	19.03	18.75	18.94	9203652
2016-05-20	19.09	19.56	19.09	19.51	10284590
2016-05-23	19.57	19.88	19.51	19.72	12146318
2016-05-24	19.82	20.17	19.80	20.09	8054412
2016-05-25	20.17	20.24	19.95	19.87	8334331
2016-05-26	19.94	20.15	19.91	20.13	7378018
2016-05-27	20.07	20.51	20.01	20.51	12534291
2016-05-31	20.46	20.95	20.45	20.89	15890517
2016-06-01	20.69	20.88	20.54	20.77	7380386
2016-06-02	20.77	21.19	20.73	21.16	9981112
2016-06-03	20.99	21.13	20.77	21.08	6973217
2016-06-06	21.16	21.30	21.00	21.06	8399492
2016-06-07	21.10	21.30	21.06	21.09	10188947
2016-06-08	21.10	21.15	20.85	20.98	7927659
2016-06-09	20.87	21.07	20.68	21.03	7786999
2016-06-10	20.41	20.60	20.13	20.52	10906262
2016-06-13	20.37	20.51	20.22	20.24	9868472
2016-06-14	20.18	20.45	20.14	20.27	5687153
2016-06-15	20.42	20.44	20.18	20.20	4995915
2016-06-16	20.04	20.18	19.92	20.11	6785277
2016-06-17	20.06	20.39	20.05	20.29	10866979
2016-06-20	20.66	20.71	20.42	20.43	6495862
2016-06-21	20.46	20.50	20.34	20.37	5332730
2016-06-22	20.47	20.84	20.42	20.55	7828695
2016-06-23	20.79	20.90	20.59	20.79	6270901
2016-06-24	20.06	20.32	19.69	19.69	13941913
2016-06-27	19.50	19.50	18.88	19.06	9036309
2016-06-28	19.29	19.48	19.18	19.38	7098588
2016-06-29	19.60	19.86	19.39	19.81	9259240
2016-06-30	19.91	20.56	19.90	20.48	9738861
2016-07-01	20.34	20.57	20.24	20.29	5449178
2016-07-05	20.20	20.20	19.82	19.93	3731828
2016-07-06	19.86	20.14	19.78	20.11	3701012
2016-07-07	20.52	20.78	20.34	20.42	7302649
2016-07-08	20.57	20.92	20.57	20.91	5830085
2016-07-11	20.88	21.12	20.88	20.99	4539335
2016-07-12	21.13	21.50	21.09	21.45	7262475
2016-07-13	21.45	21.55	21.35	21.37	4253522
2016-07-14	21.50	21.55	21.39	21.42	4485241
2016-07-15	21.45	21.45	21.27	21.35	4907563
2016-07-18	21.39	21.44	21.31	21.38	4386728
2016-07-19	21.32	21.44	21.25	21.32	3698317
2016-07-20	21.39	21.65	21.25	21.61	4890980
2016-07-21	21.64	21.77	21.46	21.50	3896049
2016-07-22	21.46	21.67	21.36	21.65	3034664
2016-07-25	21.60	21.72	21.54	21.65	4536719
2016-07-26	21.70	21.85	21.65	21.71	8220712
2016-07-27	20.97	21.53	20.76	21.49	17900675
2016-07-28	21.49	22.62	21.41	22.29	22400825
2016-07-29	22.36	22.47	22.18	22.22	27644400
2016-08-01	22.25	22.47	22.22	22.29	12726225
2016-08-02	22.26	22.37	22.08	22.11	8686989
2016-08-03	22.12	22.36	22.07	22.20	24294804
2016-08-04	22.16	22.49	22.16	22.38	7728491
2016-08-05	22.45	22.73	22.44	22.64	10726075
2016-08-08	22.64	22.92	22.60	22.80	21734974
2016-08-09	22.87	23.00	22.84	22.91	5756025
2016-08-10	22.89	22.94	22.75	22.83	5700248
2016-08-11	22.90	23.00	22.87	22.92	6531651
2016-08-12	22.87	22.95	22.78	22.87	6336867
2016-08-15	22.90	23.13	22.87	23.07	7735522
2016-08-16	22.95	23.07	22.68	22.74	9179272
2016-08-17	22.77	22.80	22.45	22.59	10100432
2016-08-18	22.59	22.76	22.56	22.67	9902474
2016-08-19	22.71	22.90	22.65	22.77	11328230
2016-08-22	22.65	22.80	22.58	22.73	8571440
2016-08-23	22.88	23.01	22.81	22.83	9692748
2016-08-24	22.83	22.94	22.62	22.66	7588138
2016-08-25	22.62	22.84	22.54	22.68	7680438
2016-08-26	22.75	22.90	22.58	22.54	9418420
2016-08-29	22.59	22.88	22.54	22.69	8485539
2016-08-30	22.66	22.79	22.65	22.77	7238386
2016-08-31	22.70	22.74	22.56	22.69	7859515
2016-09-01	22.67	22.80	22.59	22.71	5918412
2016-09-02	22.75	22.94	22.70	22.77	5110556
2016-09-06	22.77	22.88	22.72	22.88	6963234
2016-09-07	22.85	22.92	22.71	22.82	10390961
2016-09-08	22.71	22.84	22.66	22.76	14202066
2016-09-09	22.59	22.64	22.30	22.38	13999046
2016-09-12	22.20	22.57	22.14	22.48	12405728
2016-09-13	22.33	22.50	22.24	22.35	10036519
2016-09-14	22.32	22.57	22.31	22.37	6984956
2016-09-15	22.24	22.67	22.24	22.59	7059802
2016-09-16	22.54	22.68	22.48	22.62	13055936
2016-09-19	22.70	23.00	22.70	22.70	6141630
2016-09-20	22.85	22.91	22.66	22.70	7664830
2016-09-21	22.82	23.03	22.70	22.96	11700124
2016-09-22	23.03	23.23	23.02	23.11	8373873
2016-09-23	22.95	23.23	22.91	23.14	10115486
2016-09-26	23.00	23.05	22.91	23.00	8212724
2016-09-27	22.99	23.35	22.96	23.33	10186997
2016-09-28	23.40	23.64	23.36	23.63	11990036
2016-09-29	23.57	23.78	23.49	23.52	7643236
2016-09-30	23.66	23.81	23.41	23.65	9828456
2016-10-03	23.59	23.71	23.57	23.66	8666695
2016-10-04	23.70	23.75	23.32	23.41	9446725
2016-10-05	23.51	23.89	23.51	23.80	8362894
2016-10-06	23.79	23.95	23.69	23.87	9753935
2016-10-07	23.86	23.95	23.66	23.78	8529596
2016-10-10	23.86	23.96	23.78	23.81	6739830
2016-10-11	23.72	23.81	23.56	23.64	5939106
2016-10-12	23.58	23.61	23.25	23.41	9556058
2016-10-13	23.20	23.28	23.06	23.20	8697865
2016-10-14	23.40	23.61	23.37	23.39	6775478
2016-10-17	23.41	23.58	23.40	23.43	5821220
2016-10-18	23.65	23.83	23.59	23.61	8054864
2016-10-19	23.63	23.93	23.56	23.76	6462550
2016-10-20	23.72	23.87	23.69	23.80	4177366
2016-10-21	23.63	23.85	23.51	23.82	5938610
2016-10-24	23.95	24.14	23.73	23.89	9829373
2016-10-25	23.43	23.43	22.73	22.97	17599143
2016-10-26	22.91	23.24	22.88	23.02	12335666
2016-10-27	23.10	23.15	22.88	22.92	8345440
2016-10-28	22.87	23.13	22.66	22.68	14260447
2016-10-31	22.73	22.75	22.53	22.71	10242788
2016-11-01	22.82	22.89	22.39	22.58	8994615
2016-11-02	22.51	22.69	22.31	22.46	11589889
2016-11-03	22.48	22.55	22.23	22.33	10994661
2016-11-04	22.35	22.62	22.33	22.40	21053128
2016-11-07	22.80	23.09	22.76	22.98	11174170
2016-11-08	22.98	23.28	22.95	23.16	6608788
2016-11-09	22.77	23.32	22.54	23.21	10550748
2016-11-10	23.31	23.58	23.17	23.19	13188903
2016-11-11	23.12	23.47	23.11	23.40	9153718
2016-11-14	23.48	23.65	23.40	23.36	7637193
2016-11-15	23.30	23.70	23.30	23.65	6632742
2016-11-16	23.55	23.90	23.52	23.67	6311515
2016-11-17	23.74	23.88	23.74	23.82	4411976
2016-11-18	23.82	23.89	23.69	23.83	4752072
2016-11-21	23.90	24.00	23.77	23.87	5198690
2016-11-22	23.98	24.07	23.88	24.00	5668964
2016-11-23	23.96	24.22	23.93	24.19	4577347
2016-11-25	24.18	24.36	24.16	24.29	2605050
2016-11-28	24.25	24.42	24.18	24.20	4544325
2016-11-29	24.20	24.40	24.16	24.17	5566123
2016-11-30	24.22	24.46	23.98	24.03	7854198
2016-12-01	24.03	24.13	23.48	23.53	8877076
2016-12-02	23.54	23.73	23.52	23.55	5690894
2016-12-05	23.67	23.96	23.61	23.63	8595922
2016-12-06	23.60	24.02	23.59	23.99	5312896
2016-12-07	24.00	24.61	23.97	24.58	7055927
2016-12-08	24.88	25.35	24.84	24.88	11903525
2016-12-09	24.82	24.92	24.42	24.56	11681853
2016-12-12	24.50	24.57	24.20	24.32	7961771
2016-12-13	24.38	24.54	24.32	24.46	9691703
2016-12-14	24.45	24.62	24.31	24.34	7254645
2016-12-15	24.31	24.50	24.17	24.24	9802463
2016-12-16	24.27	24.53	24.24	24.30	16791017
2016-12-19	24.31	24.65	24.31	24.36	5386063
2016-12-20	24.41	24.70	24.41	24.59	5466165
2016-12-21	24.55	24.94	24.53	24.83	4796834
2016-12-22	24.72	24.89	24.66	24.75	8180543
2016-12-23	24.75	24.80	24.66	24.77	3800238
2016-12-27	24.72	25.00	24.72	24.94	3399246
2016-12-28	24.98	25.06	24.40	24.45	5109846
2016-12-29	24.45	24.61	24.38	24.44	4575158
2016-12-30	24.51	24.58	24.20	24.27	4422472
2017-01-03	24.40	24.53	24.12	24.30	6856032
2017-01-04	24.38	24.64	24.38	24.46	6486427
2017-01-05	24.37	24.69	24.30	24.31	7228474
2017-01-06	24.38	24.64	24.29	24.52	5554076
2017-01-09	24.59	24.74	24.46	24.47	6682485
2017-01-10	24.52	24.77	24.41	24.49	7040668
2017-01-11	24.44	24.74	24.42	24.67	4988649
2017-01-12	24.62	24.64	24.18	24.53	4506337
2017-01-13	24.60	24.86	24.55	24.84	3849630
2017-01-17	24.70	24.70	24.13	24.19	6138549
2017-01-18	24.30	24.58	24.25	24.56	5860684
2017-01-19	24.56	24.69	24.36	24.42	4544390
2017-01-20	24.54	24.93	24.54	24.79	6958789
2017-01-23	24.79	24.92	24.63	24.77	10441110
2017-01-24	25.23	26.23	24.65	26.18	21332629
2017-01-25	26.14	26.99	26.14	26.68	14941781
2017-01-26	26.61	26.73	26.18	26.55	12557496
2017-01-27	26.51	26.95	26.47	26.68	8604282
2017-01-30	26.58	26.66	26.34	26.65	9411331
2017-01-31	26.67	26.68	26.19	26.49	8965231
2017-02-01	26.29	26.49	25.97	26.21	9607376
2017-02-02	26.15	26.40	26.04	26.38	5987155
2017-02-03	26.47	26.80	26.45	26.73	7144135
2017-02-06	26.60	26.75	26.51	26.71	5171723
2017-02-07	26.73	26.84	26.56	26.59	5555172
2017-02-08	26.60	26.62	26.46	26.48	4848089
2017-02-09	26.51	26.87	26.50	26.80	6048308
2017-02-10	26.80	26.85	26.62	26.70	5809615
2017-02-13	26.52	26.92	26.31	26.73	7050861
2017-02-14	26.71	27.24	26.68	27.24	8983599
2017-02-15	27.15	27.50	27.14	27.36	7288032
2017-02-16	27.40	27.88	27.38	27.71	9934879
2017-02-17	27.63	27.67	27.34	27.65	4456285
2017-02-21	27.66	27.89	27.66	27.73	6207146
2017-02-22	27.61	27.84	27.59	27.74	7972391
2017-02-23	27.74	27.83	27.47	27.41	5658575
2017-02-24	27.27	27.74	27.12	27.73	5297979
2017-02-27	27.57	27.74	27.41	27.65	5252408
2017-02-28	27.55	27.67	27.39	27.61	9030642
2017-03-01	27.86	28.36	27.85	28.20	8173605
2017-03-02	28.12	28.17	27.87	27.88	4837345
2017-03-03	27.80	28.02	27.77	27.88	4706013
2017-03-06	27.74	27.80	27.61	27.72	5651767
2017-03-07	27.75	27.84	27.65	27.72	5256900
2017-03-08	27.81	27.88	27.56	27.62	4986412
2017-03-09	27.66	27.73	27.51	27.57	4568362
2017-03-10	27.59	27.80	27.51	27.56	5828197
2017-03-13	27.59	27.75	27.55	27.71	4073586
2017-03-14	27.22	27.23	26.80	26.85	8448541
2017-03-15	27.00	27.41	26.97	27.23	6139038
2017-03-16	27.42	27.49	27.24	27.28	4881951
2017-03-17	27.30	27.31	27.17	27.24	9728535
2017-03-20	27.31	27.54	27.25	27.30	4685226
2017-03-21	27.41	27.68	26.79	26.87	6172194
2017-03-22	26.87	27.45	26.87	27.35	5619910
2017-03-23	27.33	27.56	27.28	27.34	5355395
2017-03-24	27.44	27.58	27.26	27.41	4461895
2017-03-27	27.11	27.48	26.86	27.41	4429595
2017-03-28	27.40	27.68	27.31	27.55	4867690
2017-03-29	27.50	27.60	27.40	27.48	3466647
2017-03-30	27.43	27.86	27.43	27.56	5690214
2017-03-31	27.32	27.37	26.85	27.00	9246305
2017-04-03	27.07	27.19	26.61	26.84	7317319
2017-04-04	26.83	27.06	26.76	26.79	3849540
2017-04-05	27.00	27.17	26.66	26.70	5351647
2017-04-06	26.70	26.98	26.59	26.78	4407184
2017-04-07	26.72	26.94	26.69	26.81	4338762
2017-04-10	26.81	27.04	26.66	26.79	4847615
2017-04-11	26.77	26.90	26.59	26.85	4397595
2017-04-12	27.02	27.07	26.39	26.48	5305979
2017-04-13	26.45	26.66	26.32	26.32	4005085
2017-04-17	26.44	26.60	26.39	26.54	3965260
2017-04-18	26.48	27.29	26.43	26.89	12790025
2017-04-19	27.00	27.22	26.73	26.86	6028907
2017-04-20	26.97	27.22	26.90	27.11	7306353
2017-04-21	27.06	27.15	26.83	27.02	6434143
2017-04-24	27.38	27.64	27.28	27.52	9714207
2017-04-25	28.11	28.73	27.85	28.54	13817000
2017-04-26	28.63	28.63	28.20	28.39	7572848
2017-04-27	28.46	29.08	28.45	29.02	10145258
2017-04-28	28.99	29.00	28.77	28.85	7706994
2017-05-01	28.93	29.18	28.83	29.11	5814108
2017-05-02	29.12	29.16	28.89	29.02	6626420
2017-05-03	28.85	28.93	28.68	28.76	5461372
2017-05-04	28.78	28.96	28.73	28.84	3933522
2017-05-05	28.91	29.02	28.76	28.91	7926343
2017-05-08	28.96	29.25	28.86	29.12	5684289
2017-05-09	29.11	29.29	29.00	29.08	6323491
2017-05-10	29.02	29.13	28.90	29.11	3903576
2017-05-11	28.96	29.09	28.64	28.80	5360008
2017-05-12	29.22	29.25	28.83	29.06	6332676
2017-05-15	29.13	29.53	29.12	29.33	5839160
2017-05-16	29.43	29.72	29.30	29.60	9531624
2017-05-17	29.29	29.42	28.63	28.64	6318920
2017-05-18	28.59	28.93	28.33	28.77	5567631
2017-05-19	29.00	29.20	28.86	29.05	4705804
2017-05-22	29.19	29.35	29.02	29.31	4761363
2017-05-23	29.34	29.46	29.05	29.18	5759945
2017-05-24	29.31	29.35	29.05	29.17	4284550
2017-05-25	29.25	29.66	29.16	29.42	7902801
2017-05-26	29.38	29.51	29.28	29.30	3387375
2017-05-30	29.24	29.45	29.22	29.32	5911139
2017-05-31	29.34	29.45	29.06	29.10	6045455
2017-06-01	29.24	29.67	29.23	29.67	6385294
2017-06-02	29.71	29.90	29.58	29.69	5419066
2017-06-05	29.80	29.87	29.52	29.54	5263166
2017-06-06	29.42	29.76	29.39	29.57	5465791
2017-06-07	29.64	29.68	29.25	29.49	6028745
2017-06-08	29.39	29.55	29.20	29.30	8360953
2017-06-09	29.30	29.57	28.65	28.95	8758903
2017-06-12	28.92	29.08	28.37	29.06	6903915
2017-06-13	29.41	29.51	29.13	29.40	4799482
2017-06-14	29.41	29.50	29.10	29.25	4120031
2017-06-15	28.93	29.44	28.93	29.39	6634879
2017-06-16	29.42	29.49	29.05	29.41	6631877
2017-06-19	29.59	29.90	29.54	29.88	6620151
2017-06-20	29.80	29.97	29.66	29.67	3877429
2017-06-21	29.82	29.85	29.61	29.76	4996943
2017-06-22	29.76	29.80	29.56	29.71	4039699
2017-06-23	29.74	30.00	29.70	29.99	7550260
2017-06-26	29.99	30.41	29.98	30.23	5814525
2017-06-27	30.18	30.34	29.99	29.99	6225388
2017-06-28	30.27	30.60	30.03	30.50	5936922
2017-06-29	30.55	30.58	29.95	30.37	8850444
2017-06-30	30.42	30.42	29.96	30.05	8881441
2017-07-03	30.25	30.31	30.07	30.13	3348203
2017-07-05	30.25	30.62	30.11	30.49	5984114
2017-07-06	30.31	30.43	29.76	29.81	6236459
2017-07-07	29.88	30.38	29.85	30.28	4356755
2017-07-10	30.17	30.60	30.12	30.54	3462488
2017-07-11	30.56	30.68	30.24	30.33	4863474
2017-07-12	30.52	30.95	30.52	30.85	5353117
2017-07-13	30.82	30.97	30.69	30.82	4187090
2017-07-14	30.82	31.18	30.82	31.07	3921064
2017-07-17	31.19	31.42	31.12	31.32	4361791
2017-07-18	31.30	31.41	31.13	31.41	3867247
2017-07-19	31.42	31.75	31.42	31.73	5470964
2017-07-20	31.42	31.77	30.98	31.71	11737282
2017-07-21	31.66	32.06	31.63	31.85	12130159
2017-07-24	31.85	32.07	31.65	31.85	8120094
2017-07-25	31.90	32.17	31.70	32.13	9552285
2017-07-26	31.54	31.74	30.01	30.42	16073342
2017-07-27	30.42	30.57	29.17	29.49	15722354
2017-07-28	29.48	29.52	29.15	29.25	9132054
2017-07-31	29.43	29.58	29.02	29.14	9434710
2017-08-01	29.26	29.63	29.15	29.52	8018196
2017-08-02	29.67	30.12	29.55	29.77	9899818
2017-08-03	29.74	29.80	29.11	29.28	10426863
2017-08-04	29.37	29.50	29.20	29.25	4879974
2017-08-07	29.30	29.34	29.13	29.24	4967568
2017-08-08	29.16	29.63	29.12	29.30	5799701
2017-08-09	29.17	29.45	29.14	29.36	4786487
2017-08-10	29.19	29.36	28.56	28.57	6846788
2017-08-11	28.67	29.12	28.67	28.98	3743820
2017-08-14	29.30	29.51	29.22	29.41	3735146
2017-08-15	28.52	28.89	28.27	28.49	12248730
2017-08-16	28.60	28.76	28.32	28.45	7186021
2017-08-17	28.29	28.51	27.85	27.87	7107004
2017-08-18	27.82	28.14	27.71	27.88	5178017
2017-08-21	27.90	28.25	27.79	28.19	5138372
2017-08-22	28.27	28.60	28.27	28.50	5140645
2017-08-23	28.24	28.59	28.20	28.48	4000838
2017-08-24	28.53	28.65	28.43	28.56	6384493
2017-08-25	28.61	28.85	28.59	28.66	3299854
2017-08-28	28.74	28.91	28.67	28.61	4009158
2017-08-29	28.37	28.65	28.26	28.57	4724061
2017-08-30	28.55	28.70	28.42	28.64	4876736
2017-08-31	28.78	28.90	28.73	28.76	4451425
2017-09-01	28.82	29.10	28.81	28.91	6641303
2017-09-05	28.85	28.90	28.28	28.62	5837425
2017-09-06	28.72	28.81	28.55	28.58	4860170
2017-09-07	28.64	28.82	28.60	28.73	5741960
2017-09-08	28.57	28.72	28.35	28.54	4572011
2017-09-11	28.82	29.02	28.74	28.92	4120945
2017-09-12	28.97	29.18	28.96	29.15	3645155
2017-09-13	29.16	29.31	28.99	29.20	3881843
2017-09-14	29.10	29.34	29.10	29.25	3852736
2017-09-15	29.18	29.43	29.14	29.35	7749101
2017-09-18	29.46	29.69	29.41	29.54	3317559
2017-09-19	29.54	30.12	29.53	29.91	4612880
2017-09-20	29.99	30.15	29.81	30.03	4264006
2017-09-21	30.03	30.14	29.97	30.10	4502975
2017-09-22	30.04	30.25	29.91	30.05	4278858
2017-09-25	30.07	30.37	29.82	30.01	7358092
2017-09-26	30.16	30.16	29.75	29.81	5232663
2017-09-27	29.91	30.19	29.80	30.04	3584939
2017-09-28	29.97	30.05	29.80	29.95	4452160
2017-09-29	29.91	30.01	29.73	29.92	4064508
2017-10-02	29.94	30.18	29.89	30.16	4085523
2017-10-03	30.21	30.34	30.06	30.31	2915401
2017-10-04	30.27	30.53	30.23	30.47	3678991
2017-10-05	30.54	30.60	30.40	30.45	4882666
2017-10-06	30.37	30.39	30.01	30.09	4632920
2017-10-09	30.11	30.20	30.02	30.12	50139823
2017-10-10	30.11	30.14	29.65	30.03	5119060
2017-10-11	30.03	30.09	29.80	29.89	3829929
2017-10-12	29.64	30.01	29.52	29.94	6266873
2017-10-13	29.96	29.99	29.57	29.74	5989516
2017-10-16	29.87	30.07	29.79	29.89	3405316
2017-10-17	29.78	29.80	29.65	29.67	3728933
2017-10-18	29.74	29.97	29.66	29.92	4052250
2017-10-19	29.80	30.07	29.71	30.06	3484214
2017-10-20	30.17	30.38	30.00	30.06	6756555
2017-10-23	30.15	30.42	29.96	30.01	12616210
2017-10-24	30.60	32.31	30.30	31.94	24151112
2017-10-25	31.65	31.83	31.08	31.54	10872229
2017-10-26	31.54	31.94	31.53	31.70	5888889
2017-10-27	31.75	31.96	31.50	31.51	5726683
2017-10-30	31.50	31.60	31.19	31.26	4669108
2017-10-31	31.50	31.55	31.25	31.31	5235054
2017-11-01	31.55	31.75	31.37	31.63	5162999
2017-11-02	31.63	31.68	31.39	31.58	3699162
2017-11-03	31.62	31.89	31.61	31.67	3251932
2017-11-06	31.59	31.88	31.58	31.84	4119855
2017-11-07	31.81	32.25	31.78	32.25	6206912
2017-11-08	32.19	32.33	32.00	32.22	4537019
2017-11-09	32.00	32.00	31.54	31.79	5902242
2017-11-10	31.59	31.87	31.57	31.73	3346279
2017-11-13	31.59	31.77	31.55	31.66	3219035
2017-11-14	31.58	31.79	31.40	31.55	3068377
2017-11-15	31.34	31.48	31.08	31.32	3601161
2017-11-16	31.42	31.80	31.40	31.65	4753390
2017-11-17	31.54	31.80	31.49	31.63	3418637
2017-11-20	31.65	31.83	31.61	31.73	2720837
2017-11-21	31.86	31.96	31.75	31.93	5739190
2017-11-22	31.95	32.09	31.77	31.80	3092345
2017-11-24	31.93	31.97	31.67	31.85	1968941
2017-11-27	31.78	32.08	31.70	32.05	6402655
2017-11-28	32.10	32.64	32.05	32.44	6798217
2017-11-29	32.53	32.72	32.22	32.48	6212686
2017-11-30	32.58	32.78	32.36	32.39	10616665
2017-12-01	32.39	32.53	31.20	31.85	6243592
2017-12-04	32.08	32.40	32.04	32.21	6656669
2017-12-05	32.21	32.39	32.08	32.24	4383430
2017-12-06	32.14	32.25	31.64	31.67	5298265
2017-12-07	31.66	31.92	31.62	31.73	4459921
2017-12-08	31.86	32.37	31.79	32.35	4271418
2017-12-11	32.40	32.75	32.40	32.57	4752701
2017-12-12	32.48	32.82	32.36	32.64	4909008
2017-12-13	32.61	32.64	32.28	32.29	5254989
2017-12-14	32.25	32.37	31.80	31.81	6568654
2017-12-15	31.99	32.10	31.82	32.05	13376278
2017-12-18	32.27	32.45	32.20	32.32	5104436
2017-12-19	32.38	32.50	32.24	32.26	3612661
2017-12-20	32.39	32.47	32.23	32.42	2781205
2017-12-21	32.62	32.67	32.29	32.30	2921386
2017-12-22	32.36	32.46	32.29	32.38	2392696
2017-12-26	32.33	32.40	32.25	32.38	2861293
2017-12-27	32.40	32.46	32.21	32.35	1689276
2017-12-28	32.46	32.53	32.23	32.30	2684144
2017-12-29	32.35	32.39	31.98	31.99	3138094
2018-01-02	32.32	32.70	32.22	32.62	6127226
2018-01-03	32.56	33.44	32.56	33.42	5716248
2018-01-04	33.54	33.78	33.42	33.76	5908221
2018-01-05	33.81	33.89	33.51	33.64	6174627
2018-01-08	33.64	33.80	33.43	33.77	4827948
2018-01-09	33.76	33.93	33.65	33.65	5149863
2018-01-10	33.53	33.68	33.30	33.33	4217251
2018-01-11	33.44	33.77	33.44	33.76	3611505
2018-01-12	33.80	34.69	33.80	34.66	6589326
2018-01-16	34.70	34.79	34.20	34.41	9858799
2018-01-17	34.61	35.00	34.55	34.83	4195544
2018-01-18	34.77	35.07	34.71	34.85	5945282
2018-01-19	35.05	35.10	34.55	34.66	5832642
2018-01-22	34.66	34.74	34.45	34.71	5120801
2018-01-23	34.71	34.83	34.54	34.56	6271966
2018-01-24	34.67	34.79	33.93	34.12	5877497
2018-01-25	34.34	34.35	33.71	33.81	4523522
2018-01-26	33.97	34.38	33.85	34.38	6445357
2018-01-29	34.38	34.59	34.13	34.25	6526907
2018-01-30	32.31	32.93	31.19	32.33	16979243
2018-01-31	32.49	32.53	31.08	31.22	15339214
2018-02-01	31.04	31.95	30.76	31.69	8963082
2018-02-02	31.40	31.62	31.24	31.28	6868012
2018-02-05	30.98	31.39	29.76	29.78	11270345
2018-02-06	29.12	30.11	28.95	29.80	17326767
2018-02-07	29.66	30.40	29.60	29.82	11510843
2018-02-08	29.82	29.87	28.45	28.45	9669312
2018-02-09	28.75	29.05	27.82	28.77	12064197
2018-02-12	29.12	29.63	29.01	29.45	9879495
2018-02-13	29.35	29.46	29.12	29.24	5822351
2018-02-14	29.00	29.65	29.00	29.52	7435744
2018-02-15	29.84	29.87	29.37	29.54	7264520
2018-02-16	29.45	29.77	29.39	29.47	9889945
2018-02-20	29.43	29.85	29.42	29.65	8014971
2018-02-21	29.65	29.80	29.26	29.26	10319322
2018-02-22	29.33	29.54	29.07	29.21	7124338
2018-02-23	29.43	29.46	29.16	29.30	9050149
2018-02-26	29.45	29.94	29.41	29.65	10015439
2018-02-27	29.68	30.01	29.33	29.33	7724078
2018-02-28	29.43	29.60	29.07	29.08	6962229
2018-03-01	29.20	29.33	28.33	28.40	9279569
2018-03-02	28.22	28.88	28.10	28.80	6479404
2018-03-05	28.58	29.22	28.55	28.88	7101979
2018-03-06	29.08	29.31	29.00	29.20	5147358
2018-03-07	28.89	29.42	28.85	29.34	5193232
2018-03-08	29.45	29.54	29.14	29.33	5572560
2018-03-09	29.50	29.98	29.40	29.93	5930822
2018-03-12	29.95	30.10	29.83	29.84	4646085
2018-03-13	29.97	30.15	29.74	29.84	5989936
2018-03-14	29.95	30.00	29.41	29.54	5325645
2018-03-15	29.60	29.73	29.42	29.53	6224273
2018-03-16	29.61	29.85	29.50	29.50	10013406
2018-03-19	29.31	29.38	28.64	28.89	7057511
2018-03-20	28.98	29.40	28.95	29.26	7784250
2018-03-21	29.25	29.62	29.13	29.37	7054147
2018-03-22	28.95	29.19	28.56	28.56	7008494
2018-03-23	28.55	28.71	27.74	27.78	5836824
2018-03-26	28.28	28.35	27.81	28.31	4902053
2018-03-27	28.34	28.42	27.63	27.74	6390927
2018-03-28	27.79	27.84	27.19	27.35	7078839
2018-03-29	27.56	28.17	27.51	27.88	5922316
2018-04-02	27.78	27.90	26.70	27.03	5985516
2018-04-03	27.13	27.40	26.92	27.36	5455694
2018-04-04	26.78	27.48	26.71	27.39	9690642
2018-04-05	27.64	27.74	27.39	27.46	5894922
2018-04-06	27.20	27.37	26.31	26.55	10279320
2018-04-09	26.78	27.22	26.67	26.71	7614749
2018-04-10	27.18	27.50	27.09	27.34	7083125
2018-04-11	27.12	27.63	27.09	27.41	5167926
2018-04-12	27.56	27.71	27.46	27.57	4381370
2018-04-13	27.71	27.77	27.32	27.42	5752638
2018-04-16	27.55	27.66	27.14	27.49	6121281
2018-04-17	27.66	27.87	27.56	27.75	5325366
2018-04-18	27.74	28.00	27.69	27.87	4496321
2018-04-19	27.71	27.77	27.51	27.62	5615079
2018-04-20	27.52	27.73	27.40	27.55	7209812
2018-04-23	27.57	27.93	27.33	27.50	7643518
2018-04-24	27.17	27.50	26.45	26.73	10746275
2018-04-25	26.73	27.12	26.35	27.06	7388219
2018-04-26	27.04	27.12	26.83	26.90	6022784
2018-04-27	27.03	27.33	26.88	27.23	5324963
2018-04-30	27.27	27.46	27.02	27.02	4730024
2018-05-01	26.89	26.93	26.60	26.82	5810534
2018-05-02	26.89	27.07	26.64	26.70	4645034
2018-05-03	26.61	26.66	26.11	26.57	6051911
2018-05-04	26.50	27.20	26.49	27.08	3495301
2018-05-07	27.13	27.16	26.94	26.96	3474913
2018-05-08	26.93	26.99	26.73	26.80	6888817
2018-05-09	26.95	27.19	26.84	27.08	3726140
2018-05-10	27.18	27.41	27.14	27.36	5231478
2018-05-11	27.40	28.04	27.37	28.00	10460411
2018-05-14	28.17	28.28	27.98	28.07	6977528
2018-05-15	27.95	28.04	27.55	27.72	5464043
2018-05-16	27.71	28.15	27.70	28.12	5606762
2018-05-17	27.98	28.10	27.73	27.83	6077143
2018-05-18	27.75	27.85	27.67	27.69	4398213
2018-05-21	27.92	28.04	27.65	27.76	3935691
2018-05-22	27.83	27.89	27.56	27.64	5792123
2018-05-23	27.43	27.77	27.40	27.77	5142232
2018-05-24	27.66	27.75	27.30	27.33	4583820
2018-05-25	27.25	27.36	26.93	27.06	4457522
2018-05-29	26.86	26.99	26.52	26.56	4769713
2018-05-30	26.78	26.78	26.23	26.35	5977556
2018-05-31	27.19	27.37	26.94	27.17	12693063
2018-06-01	27.28	28.00	27.23	27.95	7874509
2018-06-04	28.00	28.19	27.93	28.12	5417799
2018-06-05	28.28	28.61	28.25	28.57	7219150
2018-06-06	28.71	28.91	28.47	28.91	5648194
2018-06-07	28.88	29.00	28.62	28.81	4973680
2018-06-08	28.72	28.81	28.63	28.75	4040469
2018-06-11	28.72	28.91	28.68	28.84	3169593
2018-06-12	28.87	28.87	28.44	28.60	3158439
2018-06-13	28.63	28.68	28.46	28.60	3655767
2018-06-14	28.70	28.95	28.59	28.89	3686687
2018-06-15	28.77	29.10	28.39	29.09	15144489
2018-06-18	28.72	28.91	28.44	28.87	5320042
2018-06-19	28.38	28.50	28.06	28.38	5830200
2018-06-20	28.55	28.57	28.31	28.39	3618163
2018-06-21	28.70	28.75	28.24	28.29	3925650
2018-06-22	28.67	28.67	28.30	28.49	12992660
2018-06-25	28.30	28.36	27.50	27.73	6465797
2018-06-26	27.73	27.84	27.61	27.70	3567521
2018-06-27	27.75	27.97	27.50	27.50	3792180
2018-06-28	27.37	27.44	26.87	26.99	8921876
2018-06-29	27.08	27.77	27.07	27.51	6460975
2018-07-02	27.25	27.72	27.22	27.71	6910028
2018-07-03	27.85	27.88	27.32	27.35	2625888
2018-07-05	27.47	27.96	27.46	27.96	4493268
2018-07-06	27.90	28.30	27.84	28.13	3937500
2018-07-09	28.43	29.03	28.35	29.00	5496624
2018-07-10	28.50	28.99	28.14	28.95	5116673
2018-07-11	28.54	28.67	28.22	28.26	4300642
2018-07-12	28.50	28.75	28.48	28.67	3622640
2018-07-13	28.66	28.94	28.62	28.80	2669008
2018-07-16	28.83	28.87	28.56	28.60	3657739
2018-07-17	28.55	29.31	28.48	29.19	4893358
2018-07-18	29.15	29.52	29.07	29.45	5626094
2018-07-19	29.36	29.48	29.24	29.34	3998532
2018-07-20	29.20	29.31	29.10	29.12	3275540
2018-07-23	29.10	29.41	28.98	29.36	4289173
2018-07-24	29.54	30.27	29.48	29.83	10903988
2018-07-25	30.93	33.31	30.90	33.21	20657079
2018-07-26	32.84	33.77	32.75	33.63	9467706
2018-07-27	33.65	33.82	33.28	33.54	7449107
2018-07-30	33.70	34.15	32.89	32.94	8527759
2018-07-31	32.91	33.36	32.88	33.18	4571740
2018-08-01	33.04	33.33	32.57	32.90	4927954
2018-08-02	32.73	33.04	32.56	32.79	4671737
2018-08-03	32.96	33.05	32.64	32.84	6315064
2018-08-06	32.68	33.07	32.63	32.94	4047095
2018-08-07	33.10	33.18	32.97	33.06	6267632
2018-08-08	33.09	33.49	32.94	33.29	5898381
2018-08-09	33.22	33.52	33.02	33.09	3304090
2018-08-10	32.89	33.01	32.69	32.74	3838718
2018-08-13	32.86	33.01	32.50	32.51	3927577
2018-08-14	32.54	32.80	32.53	32.71	3607871
2018-08-15	32.47	32.55	32.07	32.37	4836257
2018-08-16	32.40	32.94	32.35	32.72	3833402
2018-08-17	32.87	33.08	32.73	33.02	3127173
2018-08-20	33.10	33.21	32.85	32.99	3060224
2018-08-21	33.01	33.06	32.86	32.88	3156565
2018-08-22	32.92	33.03	32.80	32.89	3867717
2018-08-23	32.89	33.05	32.74	32.82	2971333
2018-08-24	32.87	33.11	32.65	33.00	3210805
2018-08-27	33.14	33.90	33.09	33.62	4790496
2018-08-28	33.71	33.84	33.47	33.67	3822112
2018-08-29	33.67	34.00	33.57	33.63	3879981
2018-08-30	33.54	33.86	33.39	33.47	3221694
2018-08-31	33.37	33.54	33.31	33.51	3963433
2018-09-04	33.43	33.48	33.12	33.42	3894251
2018-09-05	33.30	33.44	33.06	33.32	3840976
2018-09-06	33.40	33.58	33.17	33.53	4904289
2018-09-07	33.26	33.73	33.26	33.58	3396126
2018-09-10	33.75	34.07	33.68	33.97	4449295
2018-09-11	33.68	33.85	33.49	33.55	3923489
2018-09-12	33.47	34.15	33.40	34.01	3945406
2018-09-13	34.01	35.10	34.01	35.06	10260403
2018-09-14	35.60	36.00	35.20	35.27	6829177
2018-09-17	35.27	35.54	35.13	35.18	3640599
2018-09-18	35.33	35.47	35.07	35.27	5178789
2018-09-19	35.30	35.41	35.00	35.25	3072711
2018-09-20	35.44	36.36	35.35	36.13	7402866
2018-09-21	36.30	36.56	35.82	35.92	11099683
2018-09-24	35.87	35.94	35.50	35.69	3204109
2018-09-25	35.70	35.87	35.43	35.51	3852749
2018-09-26	35.52	35.83	35.37	35.40	5008349
2018-09-27	35.45	35.65	35.36	35.39	3149415
2018-09-28	35.24	35.40	35.17	35.30	3564651
2018-10-01	35.45	35.67	35.20	35.28	3641963
2018-10-02	35.27	35.64	35.19	35.47	2631380
2018-10-03	35.65	35.92	35.56	35.74	2974436
2018-10-04	35.14	35.76	34.96	35.70	5881196
2018-10-05	35.78	35.89	34.61	34.73	5010256
2018-10-08	34.60	34.77	34.25	34.47	5342598
2018-10-09	34.47	34.58	34.24	34.25	3916739
2018-10-10	33.92	33.98	32.22	32.32	12319360
2018-10-11	32.08	32.66	31.26	31.34	10362151
2018-10-12	32.02	32.25	31.53	32.13	8184056
2018-10-15	32.07	32.15	31.78	31.79	6027222
2018-10-16	32.18	33.37	32.03	32.64	5988448
2018-10-17	32.63	32.83	32.02	32.39	5114819
2018-10-18	32.09	32.25	31.02	31.17	7156336
2018-10-19	31.26	31.53	30.68	30.78	7246623
2018-10-22	30.90	31.11	30.61	30.83	7911736
2018-10-23	29.24	31.80	28.17	31.41	18048970
2018-10-24	31.38	31.90	30.26	30.30	12767239
2018-10-25	31.00	31.54	30.64	31.45	7932343
2018-10-26	30.71	31.27	30.20	30.69	7561019
2018-10-29	31.29	31.49	30.14	30.59	6147688
2018-10-30	30.62	31.31	30.42	31.23	6705887
2018-10-31	31.75	32.48	31.63	31.95	6895533
2018-11-01	32.22	33.20	32.15	33.10	5978283
2018-11-02	33.26	33.36	32.69	32.91	5215473
2018-11-05	32.99	33.21	32.64	33.06	3558109
2018-11-06	33.08	33.61	33.05	33.38	3127641
2018-11-07	33.66	34.02	33.48	34.01	3363463
2018-11-08	33.73	34.11	33.61	34.10	3961461
2018-11-09	33.80	33.92	33.31	33.56	4629056
2018-11-12	33.15	33.20	31.67	31.71	8464913
2018-11-13	32.02	32.74	31.88	32.03	7181703
2018-11-14	32.27	32.72	31.52	31.41	6916610
2018-11-15	31.19	32.30	31.17	32.05	6257126
2018-11-16	31.75	32.37	31.67	32.03	6212613
2018-11-19	31.90	31.97	31.05	31.16	5682968
2018-11-20	30.34	31.17	30.27	30.85	4983342
2018-11-21	31.30	31.35	30.70	30.71	5536523
2018-11-23	30.32	31.48	30.27	31.17	2617685
2018-11-26	31.60	31.66	31.33	31.54	3261354
2018-11-27	31.14	31.67	30.93	31.58	3941045
2018-11-28	31.96	32.26	31.45	32.25	4213854
2018-11-29	32.19	32.25	31.85	31.86	3334238
2018-11-30	31.82	32.34	31.80	32.22	6807926
2018-12-03	32.81	33.49	32.81	33.39	5621904
2018-12-04	33.03	33.23	32.04	32.15	6330647
2018-12-06	31.49	32.28	30.66	32.27	9312559
2018-12-07	32.25	32.78	31.27	31.43	6531589
2018-12-10	31.32	31.86	30.87	31.76	5506886
2018-12-11	32.30	32.46	31.56	31.59	5185928
2018-12-12	32.22	32.58	31.97	31.98	4992296
2018-12-13	32.17	32.36	31.67	31.97	4527525
2018-12-14	31.55	32.02	31.34	31.43	3204198
2018-12-17	31.39	31.80	30.62	30.90	5770130
2018-12-18	31.13	31.40	30.44	30.65	4843085
2018-12-19	30.68	31.46	29.86	30.06	6464465
2018-12-20	29.89	30.29	29.10	29.55	7630390
2018-12-21	29.34	29.73	28.64	28.78	13364471
2018-12-24	28.38	28.71	27.96	27.97	4233825
2018-12-26	28.16	29.19	27.67	29.18	7995590
2018-12-27	28.80	29.70	28.49	29.70	7451116
2018-12-28	29.83	30.24	29.49	29.75	4637994
2018-12-31	29.95	30.23	29.87	30.21	3783789
2019-01-02	29.59	30.15	29.41	29.88	5088877
2019-01-03	29.21	29.36	28.00	28.03	9172375
2019-01-04	28.59	29.48	28.40	29.21	6735435
2019-01-07	29.07	29.45	28.97	29.20	5253175
2019-01-08	29.61	29.64	29.12	29.48	4647908
2019-01-09	29.66	29.94	29.49	29.68	4395881
2019-01-10	29.50	30.39	29.48	30.35	3503809
2019-01-11	30.05	30.17	29.82	30.05	4058875
2019-01-14	29.76	29.95	29.66	29.85	4001274
2019-01-15	29.84	30.25	29.83	30.10	3177024
2019-01-16	30.10	30.37	30.05	30.07	3013989
2019-01-17	29.91	30.44	29.81	30.27	3713801
2019-01-18	30.33	30.77	30.27	30.63	4603142
2019-01-22	30.35	30.46	29.36	29.42	8053592
2019-01-23	29.46	29.71	28.93	29.31	9897674
2019-01-24	29.46	30.06	29.42	29.86	7361128
2019-01-25	30.31	30.79	30.14	30.36	8560105
2019-01-28	29.95	30.52	29.81	30.36	8101370
2019-01-29	32.10	33.97	32.00	33.72	16592295
2019-01-30	33.83	33.87	33.16	33.52	8807963
2019-01-31	33.44	33.47	32.92	33.26	11838258
2019-02-01	33.40	33.48	32.87	33.09	5166778
2019-02-04	33.07	33.69	33.01	33.55	5859400
2019-02-05	33.55	33.71	33.35	33.55	4218191
2019-02-06	33.46	33.97	33.44	33.77	4369311
2019-02-07	33.48	33.89	33.05	33.21	4403671
2019-02-08	32.96	33.39	32.86	33.39	4516994
2019-02-11	33.46	33.62	33.23	33.36	2536147
2019-02-12	33.58	34.21	33.52	34.02	4938298
2019-02-13	34.20	34.20	33.77	34.04	3878223
2019-02-14	33.85	33.93	33.64	33.73	2951507
2019-02-15	34.03	34.54	33.99	34.51	4470613
2019-02-19	34.34	34.46	34.14	34.20	3378303
2019-02-20	34.26	34.80	34.09	34.66	4175830
2019-02-21	34.54	34.66	34.36	34.50	2762029
2019-02-22	34.67	34.93	34.59	34.85	2528335
2019-02-25	35.00	35.32	34.90	35.08	5160742
2019-02-26	35.04	35.22	34.90	34.71	3656143
2019-02-27	34.59	34.71	34.25	34.69	2607582
2019-02-28	34.55	34.92	34.51	34.81	4663936
2019-03-01	35.04	35.24	34.83	34.93	3692436
2019-03-04	35.04	35.25	34.44	34.88	3195071
2019-03-05	34.90	34.96	34.69	34.69	3155454
2019-03-06	34.69	34.75	34.50	34.51	2588758
2019-03-07	34.52	34.52	33.81	33.97	3357141
2019-03-08	33.66	33.85	33.50	33.80	2805072
2019-03-11	34.00	34.31	33.90	34.20	2937344
2019-03-12	34.32	34.33	34.12	34.20	2375940
2019-03-13	34.34	34.51	34.23	34.31	2537079
2019-03-14	34.25	34.25	33.90	34.22	2970549
2019-03-15	34.22	34.54	34.17	34.52	6019244
2019-03-18	34.61	34.71	34.22	34.35	3171765
2019-03-19	34.50	34.88	34.45	34.61	3330640
2019-03-20	34.61	34.62	33.92	34.22	2753558
2019-03-21	34.16	34.94	34.10	34.79	3172166
2019-03-22	34.69	34.75	33.76	33.83	3371369
2019-03-25	33.75	33.99	33.44	33.74	2462072
2019-03-26	34.04	34.15	33.32	33.61	3616644
2019-03-27	33.61	33.73	33.10	33.24	3687143
2019-03-28	33.28	33.49	32.89	32.90	4129605
2019-03-29	33.05	33.32	32.95	33.10	4370032
2019-04-01	33.42	34.04	33.32	33.92	5225270
2019-04-02	34.01	34.15	33.91	34.02	2914102
2019-04-03	34.38	34.65	34.27	34.38	4114523
2019-04-04	34.31	34.75	34.29	34.61	3184189
2019-04-05	34.72	34.97	34.64	34.69	2201289
2019-04-08	34.61	34.69	34.28	34.68	1812465
2019-04-09	34.53	34.62	34.23	34.29	2017333
2019-04-10	34.29	34.48	34.26	34.40	1457843
2019-04-11	34.42	34.70	34.36	34.60	1487034
2019-04-12	34.88	35.06	34.76	35.01	2093361
2019-04-15	35.14	35.15	34.73	34.96	2183882
2019-04-16	35.00	35.10	34.81	34.88	2269604
2019-04-17	35.01	35.34	34.75	34.91	2606235
2019-04-18	34.99	35.19	34.80	34.85	2967964
2019-04-22	34.68	34.69	34.26	34.35	3014270
2019-04-23	34.44	34.91	34.26	34.85	2564953
2019-04-24	34.75	34.90	34.37	34.45	2790930
2019-04-25	34.32	34.34	33.40	33.56	3113416
2019-04-26	33.49	33.73	33.18	33.65	2638942
2019-04-29	33.61	33.92	33.48	33.73	5167366
2019-04-30	31.05	32.16	30.36	31.85	17836786
2019-05-01	32.00	32.70	31.67	32.31	8176093
2019-05-02	32.43	32.58	31.40	31.58	6798321
2019-05-03	31.65	32.10	31.65	31.99	4433831
2019-05-06	31.13	31.64	31.08	31.50	3945051
2019-05-07	31.43	31.66	30.92	31.16	6555109
2019-05-08	31.08	31.21	30.85	30.89	4506369
2019-05-09	30.73	30.73	30.05	30.63	4854282
2019-05-10	30.39	30.93	29.93	30.79	4989002
2019-05-13	30.11	30.15	29.50	29.60	5613616
2019-05-14	29.76	30.31	29.72	30.06	3707555
2019-05-15	29.84	30.32	29.72	30.27	4126619
2019-05-16	30.59	31.10	30.39	30.50	7558214
2019-05-17	30.11	30.38	29.76	29.91	5174711
2019-05-20	29.58	29.80	29.47	29.60	4792829
2019-05-21	30.07	30.43	29.84	30.33	5755472
2019-05-22	30.12	30.49	30.09	30.36	4219054
2019-05-23	29.99	29.99	29.39	29.63	5164638
2019-05-24	29.88	29.98	29.64	29.70	3432952
2019-05-28	29.81	29.94	29.60	29.64	5761066
2019-05-29	29.46	29.85	29.02	28.99	3920838
2019-05-30	29.16	29.35	29.03	29.18	2927518
2019-05-31	28.81	28.96	28.60	28.84	4068041
2019-06-03	28.82	29.24	28.70	28.85	3649344
2019-06-04	29.30	29.90	29.26	29.87	4222054
2019-06-05	30.12	30.38	29.86	30.36	4398443
2019-06-06	30.36	30.62	30.15	30.49	3365296
2019-06-07	30.69	30.93	30.56	30.58	3028380
2019-06-10	30.80	31.33	30.72	30.94	3911287
2019-06-11	31.32	31.43	30.91	30.96	3847655
2019-06-12	30.93	31.27	30.93	31.21	3412821
2019-06-13	31.27	31.49	31.10	31.29	3566295
2019-06-14	31.26	31.50	30.30	30.91	5659981
2019-06-17	31.20	31.48	30.94	31.37	5155539
2019-06-18	31.64	32.83	31.51	32.52	8515466
2019-06-19	32.63	32.78	32.45	32.70	4762616
2019-06-20	32.97	33.31	32.64	33.12	8467399
2019-06-21	33.23	33.35	32.93	33.25	9145603
2019-06-24	33.30	33.35	32.84	33.04	6673537
2019-06-25	33.05	33.21	32.76	32.81	4203367
2019-06-26	33.05	33.46	32.98	33.06	5403989
2019-06-27	33.19	33.43	33.10	33.23	3149583
2019-06-28	33.20	33.37	32.93	33.23	8436720
2019-07-01	33.93	34.26	33.81	34.12	5995823
2019-07-02	34.00	34.09	33.56	33.71	2764652
2019-07-03	33.78	33.92	33.60	33.75	3209878
2019-07-05	33.59	33.61	33.15	33.61	2496066
2019-07-08	33.30	33.39	32.85	33.01	3688506
2019-07-09	32.91	33.11	32.76	33.03	2638928
2019-07-10	33.16	33.36	32.74	32.74	3287471
2019-07-11	32.74	32.79	32.38	32.55	3186938
2019-07-12	32.77	33.10	32.70	33.01	4466537
2019-07-15	33.03	33.42	32.99	33.37	2421632
2019-07-16	33.32	33.49	33.15	33.30	2400013
2019-07-17	33.14	33.21	32.66	32.95	6728327
2019-07-18	32.95	33.22	32.78	33.16	3944970
2019-07-19	33.55	33.58	33.10	33.11	4471693
2019-07-22	33.15	33.45	32.98	33.36	3675242
2019-07-23	33.46	33.76	33.42	33.58	3889644
2019-07-24	33.50	33.87	33.50	33.82	4037043
2019-07-25	33.58	33.62	32.93	33.00	6283460
2019-07-26	33.16	33.84	33.03	33.79	5929749
2019-07-29	34.01	34.25	33.85	34.10	5975343
2019-07-30	31.87	32.16	31.21	31.40	16819953
2019-07-31	31.27	31.33	30.35	30.75	12895043
2019-08-01	30.39	30.76	29.61	29.74	10966799
2019-08-02	29.50	29.76	29.07	29.29	6626108
2019-08-05	28.96	29.00	27.96	28.18	11258225
2019-08-06	28.53	28.73	28.10	28.52	6229857
2019-08-07	28.03	28.61	27.92	28.51	7118858
2019-08-08	28.88	29.22	28.72	29.15	5256608
2019-08-09	28.98	28.98	28.07	28.28	4387759
2019-08-12	28.04	28.09	27.60	27.75	3554027
2019-08-13	27.60	28.75	27.54	28.22	4945393
2019-08-14	27.81	27.87	27.30	27.32	5925240
2019-08-15	27.31	27.44	26.98	27.13	5039814
2019-08-16	27.35	27.79	27.22	27.63	5262531
2019-08-19	28.08	28.25	27.88	27.89	3359118
2019-08-20	27.77	27.92	27.47	27.49	4075862
2019-08-21	27.79	28.07	27.71	27.89	4654328
2019-08-22	28.10	28.38	27.78	28.18	6952563
2019-08-23	28.00	28.27	27.29	27.45	5438688
2019-08-26	27.67	27.76	27.13	27.23	4977453
2019-08-27	27.42	27.50	26.99	27.07	3642544
2019-08-28	26.93	27.45	26.78	27.18	3919947
2019-08-29	27.63	27.94	27.55	27.72	2991806
2019-08-30	28.04	28.19	27.69	27.85	5084281
2019-09-03	27.42	27.51	26.79	27.07	4956648
2019-09-04	27.35	27.52	27.14	27.40	4123352
2019-09-05	27.77	28.72	27.76	28.58	6776884
2019-09-06	28.71	28.85	28.27	28.33	4711147
2019-09-09	28.48	28.79	28.38	28.69	5524471
2019-09-10	28.61	29.39	28.56	29.19	6321133
2019-09-11	29.40	29.98	28.95	29.98	5872266
2019-09-12	30.02	30.44	29.70	30.25	8458694
2019-09-13	30.29	30.53	30.12	30.16	4434868
2019-09-16	30.00	30.25	29.90	30.05	2868487
2019-09-17	27.84	28.29	27.42	28.23	28491859
2019-09-18	28.23	28.24	27.60	27.90	8496997
2019-09-19	27.94	27.96	27.59	27.60	5092582
2019-09-20	27.68	28.14	27.68	27.76	7041195
2019-09-23	27.65	27.79	27.50	27.67	5663037
2019-09-24	27.77	27.84	27.41	27.65	6341324
2019-09-25	27.65	28.36	27.54	28.26	4348930
2019-09-26	28.25	28.34	27.91	28.23	2740440
2019-09-27	28.38	28.70	28.15	28.38	3423258
2019-09-30	28.62	28.70	28.33	28.52	5569319
2019-10-01	28.70	28.96	27.62	27.78	5346332
2019-10-02	27.54	27.62	27.23	27.32	4406172
2019-10-03	27.22	27.61	26.75	27.60	4190481
2019-10-04	27.65	28.06	27.51	28.02	3272646
2019-10-07	27.89	28.22	27.80	27.92	3255519
2019-10-08	27.59	27.71	27.13	27.27	5882899
2019-10-09	27.54	28.00	27.49	27.82	4501461
2019-10-10	27.85	28.47	27.80	28.20	4480162
2019-10-11	28.55	29.34	28.48	29.06	8036708
2019-10-14	28.92	29.11	28.75	29.01	2745861
2019-10-15	29.00	29.69	28.93	29.53	3804129
2019-10-16	29.38	29.66	29.38	29.52	3929380
2019-10-17	29.71	29.78	29.27	29.35	4590430
2019-10-18	29.31	29.43	29.20	29.33	7308255
2019-10-21	29.58	30.13	29.55	29.91	4544194
2019-10-22	29.65	30.19	29.64	30.01	4839664
2019-10-23	29.93	30.10	29.70	30.08	4176664
2019-10-24	30.28	30.34	29.71	29.79	4668136
2019-10-25	29.79	30.70	29.73	30.51	7399510
2019-10-28	30.67	30.83	30.38	30.61	6534010
2019-10-29	30.93	31.10	29.36	30.26	8232012
2019-10-30	29.07	30.42	29.01	30.39	7476961
2019-10-31	30.23	30.39	29.57	29.63	7027666
2019-11-01	29.78	29.89	29.52	29.58	6937990
2019-11-04	29.76	30.16	29.72	30.06	4385270
2019-11-05	30.12	30.37	29.88	30.05	4089943
2019-11-06	29.99	30.11	29.79	29.84	3101248
2019-11-07	30.10	30.30	30.09	30.19	3807295
2019-11-08	30.14	30.38	29.88	30.37	2639550
2019-11-11	30.12	30.18	29.79	29.94	2174690
2019-11-12	29.98	30.03	29.57	29.62	2846791
2019-11-13	29.40	29.59	29.22	29.11	4561196
2019-11-14	29.03	29.10	28.75	28.95	3508075
2019-11-15	29.10	29.39	29.02	29.35	4089046
2019-11-18	29.14	29.21	28.89	29.02	3037615
2019-11-19	29.20	29.20	28.78	28.95	3641910
2019-11-20	28.78	28.97	28.41	28.62	3768966
2019-11-21	28.64	28.64	28.28	28.55	5610437
2019-11-22	28.69	29.03	28.64	29.02	4670877
2019-11-25	29.22	29.36	29.06	29.24	3431864
2019-11-26	29.09	29.22	28.86	29.14	4462925
2019-11-27	29.17	29.48	29.13	29.35	2754866
2019-11-29	29.27	29.35	29.02	29.04	1598283
2019-12-02	29.05	29.17	28.69	28.75	2938646
2019-12-03	28.38	28.39	27.65	28.03	4867394
2019-12-04	28.20	28.56	28.01	28.02	4899222
2019-12-05	28.12	28.16	27.67	27.69	5328646
2019-12-06	27.95	28.15	27.85	27.89	4698607
2019-12-09	27.95	28.96	27.90	28.51	9156064
2019-12-10	28.51	28.61	27.97	28.00	5056751
2019-12-11	28.12	28.50	28.00	28.02	6075760
2019-12-12	27.94	29.32	27.94	29.25	8013861
2019-12-13	29.32	29.44	28.58	28.74	5846641
2019-12-16	29.02	29.07	28.50	28.62	4857966
2019-12-17	28.60	28.75	28.38	28.51	5254946
2019-12-18	28.53	28.53	28.09	28.31	5169345
2019-12-19	28.23	28.92	28.15	28.92	8285406
2019-12-20	29.23	29.36	29.01	29.01	12893200
2019-12-23	29.05	29.13	28.72	29.12	3708695
2019-12-24	29.14	29.15	28.70	28.82	1531478
2019-12-26	28.94	29.10	28.90	29.03	2398948
2019-12-27	29.10	29.10	28.73	28.79	2253039
2019-12-30	28.75	29.13	28.71	29.01	3950176
2019-12-31	28.89	29.12	28.81	29.11	3586077
2020-01-02	29.32	30.00	29.30	29.99	5389600
2020-01-03	29.54	29.73	29.31	29.60	6977679
2020-01-06	29.37	29.69	29.25	29.68	6014326
2020-01-07	29.79	29.94	29.49	29.90	6853631
2020-01-08	29.71	30.08	29.66	30.04	8429832
2020-01-09	30.23	30.23	30.00	30.22	6048836
2020-01-10	30.13	30.34	30.01	30.11	4734276
2020-01-13	30.10	30.42	29.87	30.40	5046808
2020-01-14	30.38	30.44	29.96	30.11	5483577
2020-01-15	29.85	30.07	29.54	29.67	5406322
2020-01-16	29.80	30.11	29.62	30.01	4193842
2020-01-17	30.08	30.21	29.92	30.06	4348185
2020-01-21	29.79	29.87	29.51	29.71	4313878
2020-01-22	29.76	30.13	29.58	29.65	4391460
2020-01-23	29.37	29.62	29.09	29.55	4167905
2020-01-24	29.66	29.72	29.08	29.36	4741402
2020-01-27	28.76	28.92	28.56	28.56	6832317
2020-01-28	28.75	28.84	27.98	28.00	10978902
2020-01-29	27.81	29.26	27.56	28.35	12837026
2020-01-30	27.96	27.96	27.25	27.69	9475048
2020-01-31	27.57	27.60	26.55	26.69	8708162
2020-02-03	26.84	27.37	26.81	26.91	4752799
2020-02-04	27.47	27.67	27.29	27.58	4486408
2020-02-05	28.11	28.30	27.84	28.29	5647665
2020-02-06	28.44	28.49	28.04	28.17	3253334
2020-02-07	27.93	27.98	27.65	27.68	3386881
2020-02-10	27.59	27.64	27.40	27.57	3150347
2020-02-11	27.79	28.33	27.70	28.04	5260915
2020-02-12	28.57	28.89	28.26	28.84	4815522
2020-02-13	28.60	28.92	28.33	28.71	3920963
2020-02-14	28.70	28.70	28.45	28.59	2841775
2020-02-18	28.37	28.54	27.84	27.97	4379493
2020-02-19	28.00	28.31	27.89	27.96	8384239
2020-02-20	27.87	28.31	27.71	28.29	5912910
2020-02-21	27.96	28.13	27.75	27.96	4774080
2020-02-24	26.96	27.34	26.67	27.00	5771714
2020-02-25	27.18	27.20	25.36	25.72	12040110
2020-02-26	25.98	26.29	25.25	25.03	7331554
2020-02-27	24.34	25.18	23.68	24.03	10953894
2020-02-28	23.04	24.10	22.80	23.86	13670579
2020-03-02	24.04	24.68	23.51	24.67	8283923
2020-03-03	24.52	25.41	23.73	23.89	7960051
2020-03-04	24.25	25.10	23.91	25.09	6511016
2020-03-05	24.67	25.03	24.36	24.60	7953782
2020-03-06	23.66	24.98	23.61	24.88	9856857
2020-03-09	23.16	24.15	22.62	22.84	15034740
2020-03-10	23.83	24.21	22.69	24.18	9202440
2020-03-11	23.43	23.80	22.77	23.15	11517722
2020-03-12	21.29	22.33	20.36	20.47	8769189
2020-03-13	21.69	22.80	20.10	22.80	9033612
2020-03-16	19.83	20.14	18.42	19.06	12807970
2020-03-17	19.33	21.57	18.46	21.56	8982750
2020-03-18	19.84	21.56	19.39	21.50	7564014
2020-03-19	21.14	21.99	20.02	21.27	7353185
2020-03-20	21.35	21.61	18.79	18.86	7796371
2020-03-23	18.71	18.78	17.44	17.75	6781244
2020-03-24	18.70	20.07	18.22	20.02	7194450
2020-03-25	19.90	21.04	19.16	20.25	8754879
2020-03-26	20.29	21.96	19.91	21.81	6745310
2020-03-27	21.02	21.59	20.47	20.74	5685988
2020-03-30	20.92	21.40	20.27	21.28	6231253
2020-03-31	21.37	21.55	20.45	20.54	6100575
2020-04-01	19.52	19.68	18.76	19.11	6386801
2020-04-02	19.10	19.44	18.49	18.70	7654478
2020-04-03	18.61	18.84	17.82	17.91	7183488
2020-04-06	18.90	19.84	18.35	19.71	10797472
2020-04-07	20.44	20.50	19.30	19.68	7939339
2020-04-08	19.89	20.73	19.67	20.57	5018434
2020-04-09	20.64	21.63	20.62	21.18	6053204
2020-04-13	21.00	21.08	20.14	20.41	5153962
2020-04-14	20.95	21.10	20.34	20.70	4952711
2020-04-15	20.12	20.23	19.67	19.99	4336430
2020-04-16	20.03	20.05	19.50	19.84	4180938
2020-04-17	20.35	20.97	20.33	20.72	4946580
2020-04-20	20.31	20.91	20.07	20.44	4747780
2020-04-21	20.01	20.18	19.42	19.44	4829040
2020-04-22	19.90	20.09	19.55	19.98	5129905
2020-04-23	20.20	20.64	20.02	20.03	3838285
2020-04-24	20.18	20.83	20.10	20.78	4591504
2020-04-27	21.02	21.79	20.93	21.63	6020922
2020-04-28	22.65	23.10	21.92	22.14	7520359
2020-04-29	22.37	22.73	21.57	22.48	8078951
2020-04-30	22.13	22.34	21.76	22.01	6338906
2020-05-01	21.50	21.52	20.55	20.66	4327160
2020-05-04	20.40	20.52	20.01	20.39	4133407
2020-05-05	20.69	21.09	20.62	20.67	6284230
2020-05-06	20.89	20.96	20.51	20.71	4134580
2020-05-07	21.13	21.28	20.90	20.95	4054928
2020-05-08	21.35	21.73	21.28	21.62	2672013
2020-05-11	21.25	21.44	20.97	21.30	3265801
2020-05-12	21.40	21.47	20.40	20.41	4198702
2020-05-13	20.30	20.41	19.39	19.63	4478089
2020-05-14	19.35	19.96	18.82	19.94	4264336
2020-05-15	19.66	19.86	19.45	19.65	3248274
2020-05-18	20.36	21.12	20.35	20.97	3878533
2020-05-19	20.95	21.25	20.42	20.84	3985742
2020-05-20	21.20	21.71	20.96	21.58	5141070
2020-05-21	21.55	21.71	21.29	21.32	4115071
2020-05-22	21.33	21.43	20.99	21.38	3872420
2020-05-26	22.00	22.81	21.97	22.48	5076428
2020-05-27	22.91	23.35	22.70	23.11	6375192
2020-05-28	23.21	23.46	22.81	23.05	5314258
2020-05-29	22.91	22.97	22.18	22.79	7793735
2020-06-01	22.75	22.91	22.52	22.74	3648047
2020-06-02	22.94	23.88	22.89	23.88	5723060
2020-06-03	24.33	25.25	24.32	25.15	5607629
2020-06-04	24.79	25.33	24.64	24.75	5926640
2020-06-05	25.86	26.71	25.86	26.68	8206537
2020-06-08	26.86	27.29	26.59	27.27	7535199
2020-06-09	26.58	27.85	26.50	27.63	9692183
2020-06-10	27.70	28.11	27.42	27.85	11461283
2020-06-11	26.60	27.07	25.97	26.15	13916386
2020-06-12	27.05	27.35	26.53	26.93	9551447
2020-06-15	26.28	27.48	26.06	27.12	7467584
2020-06-16	27.97	28.44	27.21	27.66	7401243
2020-06-17	27.80	27.85	27.24	27.25	6954266
2020-06-18	27.00	27.53	26.88	27.35	6690532
2020-06-19	28.00	28.00	26.63	26.70	12000149
2020-06-22	26.60	26.73	26.28	26.54	7557449
2020-06-23	26.93	27.21	26.77	26.88	7693245
2020-06-24	26.64	26.74	25.57	25.81	6082443
2020-06-25	25.65	25.88	25.24	25.81	6433247
2020-06-26	25.81	25.86	25.11	25.41	10410552
2020-06-29	25.65	25.90	25.41	25.68	4466493
2020-06-30	25.50	26.05	25.44	25.90	4539911
2020-07-01	26.06	26.23	25.64	25.66	6318830
2020-07-02	26.16	26.47	25.91	26.00	5030151
2020-07-06	26.68	26.96	26.55	26.82	5816854
2020-07-07	26.58	26.79	26.27	26.49	4777712
2020-07-08	26.41	26.65	26.19	26.48	4140012
2020-07-09	26.49	26.69	26.12	26.51	4559495
2020-07-10	26.49	26.70	26.27	26.67	3061503
2020-07-13	27.00	27.21	26.68	26.72	5248011
2020-07-14	26.76	27.42	26.47	27.36	3726943
2020-07-15	27.74	28.14	27.60	28.06	5542886
2020-07-16	28.47	29.03	28.26	28.76	6142630
2020-07-17	28.90	29.11	28.68	29.04	4688881
2020-07-20	28.93	29.11	28.78	29.04	5414747
2020-07-21	29.18	29.57	29.16	29.31	4584989
2020-07-22	29.33	29.83	29.17	29.60	4908540
2020-07-23	29.60	30.16	29.55	29.80	5370768
2020-07-24	29.69	29.86	29.22	29.29	5542006
2020-07-27	29.18	30.83	29.07	30.63	9852014
2020-07-28	30.49	31.36	29.95	30.24	8905692
2020-07-29	30.78	31.82	30.35	31.61	7252555
2020-07-30	31.26	31.43	30.94	31.12	6095850
2020-07-31	31.06	31.17	30.46	31.00	5697341
2020-08-03	31.08	31.10	30.63	30.90	3596723
2020-08-04	30.92	31.21	30.87	31.19	3380185
2020-08-05	31.31	31.92	31.26	31.88	3666435
2020-08-06	31.67	31.99	31.63	31.84	3238317
2020-08-07	31.77	31.89	31.45	31.85	3079611
2020-08-10	31.90	32.25	31.76	32.15	5447854
2020-08-11	32.39	32.84	32.23	32.30	4083216
2020-08-12	32.50	32.87	32.40	32.73	2575953
2020-08-13	32.58	32.85	32.36	32.52	3826319
2020-08-14	32.45	32.48	32.16	32.32	2736890
2020-08-17	32.42	32.59	32.29	32.33	2290981
2020-08-18	32.42	32.43	32.02	32.11	3254174
2020-08-19	32.23	32.40	32.11	32.23	3043171
2020-08-20	32.00	32.11	31.80	31.87	2322463
2020-08-21	31.95	32.49	31.78	32.47	4874949
2020-08-24	32.53	33.38	32.49	33.37	4676390
2020-08-25	33.47	33.56	32.60	32.89	3553794
2020-08-26	32.89	33.08	32.73	32.56	2874706
2020-08-27	32.69	32.73	31.89	32.13	4217161
2020-08-28	32.22	32.74	31.94	32.66	6193442
2020-08-31	32.65	32.69	32.21	32.46	4728060
2020-09-01	32.29	32.87	32.04	32.85	3007495
2020-09-02	33.00	33.86	32.90	33.70	4605031
2020-09-03	33.31	33.42	31.46	31.90	6206518
2020-09-04	32.08	32.32	31.14	32.05	5453259
2020-09-08	31.60	32.15	31.50	31.76	4465252
2020-09-09	32.50	33.80	32.50	33.07	7570648
2020-09-10	33.20	33.47	31.82	31.88	7343126
2020-09-11	32.28	32.41	31.58	31.94	7948976
2020-09-14	32.48	32.91	32.43	32.74	4779289
2020-09-15	32.99	33.23	32.81	32.82	3616080
2020-09-16	32.95	33.25	32.56	32.64	6486567
2020-09-17	32.20	33.09	32.09	32.82	6085104
2020-09-18	32.73	33.00	32.23	32.44	7914517
2020-09-21	31.66	31.86	30.95	31.42	5812794
2020-09-22	31.42	31.62	31.03	31.61	6098580
2020-09-23	31.57	31.64	30.51	30.59	4175578
2020-09-24	30.35	31.14	30.16	30.69	3085751
2020-09-25	30.55	31.30	30.41	31.20	2536579
2020-09-28	31.76	32.19	31.63	32.03	3036298
2020-09-29	32.15	32.33	31.93	31.97	3117857
2020-09-30	32.15	32.79	32.06	32.41	5135641
2020-10-01	32.75	32.77	32.06	32.53	4624881
2020-10-02	32.03	33.11	32.00	32.81	3870436
2020-10-05	33.25	33.73	33.00	33.53	3743065
2020-10-06	33.64	34.34	33.57	33.62	5328801
2020-10-07	33.93	35.10	33.88	35.06	4599839
2020-10-08	35.20	35.83	35.10	35.23	4257196
2020-10-09	35.40	35.55	34.71	34.78	3750152
2020-10-12	34.98	35.04	34.60	34.63	4118249
2020-10-13	34.63	35.39	34.28	34.87	6552254
2020-10-14	34.92	35.05	34.27	34.50	4312895
2020-10-15	34.11	34.98	34.10	34.96	4007753
2020-10-16	35.06	35.38	34.89	35.18	3588330
2020-10-19	35.29	35.45	34.47	34.60	2328747
2020-10-20	34.90	35.34	34.72	34.84	2782358
2020-10-21	34.87	35.46	34.74	35.00	3727563
2020-10-22	35.00	35.60	34.95	35.47	2377534
2020-10-23	35.61	35.65	35.28	35.56	2785855
2020-10-26	35.10	35.10	34.19	34.25	5815273
2020-10-27	34.31	34.45	32.62	32.85	8783730
2020-10-28	32.11	32.55	31.62	31.73	6551933
2020-10-29	31.68	32.43	31.45	32.10	4342482
2020-10-30	31.91	32.12	31.28	31.97	4503486
2020-11-02	32.32	32.79	32.02	32.47	3597711
2020-11-03	32.99	33.89	32.99	33.67	2955169
2020-11-04	33.48	34.33	32.91	33.56	3898071
2020-11-05	34.22	34.84	34.14	34.49	3656256
2020-11-06	34.47	34.84	34.39	34.71	2745721
2020-11-09	36.31	37.08	35.63	35.68	6855663
2020-11-10	35.91	36.21	35.65	36.02	4779321
2020-11-11	36.30	36.32	35.75	35.76	2605732
2020-11-12	35.63	35.70	34.57	34.91	3449625
2020-11-13	35.30	36.01	35.24	35.83	2519910
2020-11-16	36.45	37.13	36.07	36.98	4042923
2020-11-17	36.63	36.83	36.26	36.48	2818579
2020-11-18	36.60	36.66	36.09	36.09	2736607
2020-11-19	35.83	36.45	35.66	36.33	2319015
2020-11-20	36.25	36.55	36.02	36.30	2795121
2020-11-23	36.54	36.84	36.30	36.63	1977753
2020-11-24	37.00	37.59	36.93	37.50	4320861
2020-11-25	37.47	37.52	37.09	37.30	1872458
2020-11-27	37.30	37.60	37.05	37.09	1416197
2020-11-30	37.09	37.42	36.66	37.42	5297642
2020-12-01	37.79	37.91	37.23	37.38	3681893
2020-12-02	37.30	37.95	37.24	37.80	3837375
2020-12-03	37.33	37.70	37.05	37.12	3848035
2020-12-04	37.19	37.95	37.12	37.95	3506952
2020-12-07	37.78	37.83	37.34	37.58	2604936
2020-12-08	37.42	37.98	37.37	37.93	2854528
2020-12-09	38.00	38.44	37.62	37.66	4014612
2020-12-10	37.58	37.58	36.87	37.17	4140153
2020-12-11	36.29	36.55	35.45	35.64	6257196
2020-12-14	36.96	37.42	36.55	36.81	5757871
2020-12-15	36.99	37.11	36.30	37.02	4424486
2020-12-16	37.06	37.10	36.01	36.24	4582916
2020-12-17	36.50	36.60	36.24	36.59	4201730
2020-12-18	36.61	36.65	35.85	36.24	7085340
2020-12-21	35.66	36.04	35.04	35.95	5467230
2020-12-22	36.21	36.45	35.91	36.07	3340231
2020-12-23	36.35	36.72	36.20	36.35	4195777
2020-12-24	36.50	36.59	35.95	36.27	1190703
2020-12-28	36.46	36.65	36.15	36.19	1734749
2020-12-29	36.38	36.38	35.51	35.64	1888072
2020-12-30	35.80	36.16	35.75	35.97	2260068
2020-12-31	36.00	36.06	35.63	36.00	3562708
2021-01-04	36.05	36.23	34.81	34.92	4999759
2021-01-05	34.96	35.86	34.91	35.67	4775028
2021-01-06	36.20	37.57	36.00	36.90	5470530
2021-01-07	37.26	37.46	36.71	36.98	4477915
2021-01-08	37.13	37.23	36.56	36.95	4144891
2021-01-11	36.55	37.61	36.40	37.54	5624383
2021-01-12	37.70	38.04	37.29	37.46	3860485
2021-01-13	37.40	37.46	37.02	37.17	2763704
2021-01-14	37.87	38.75	37.48	38.03	5223447
2021-01-15	37.76	38.03	37.20	37.80	4854224
2021-01-19	38.22	38.73	38.11	38.53	4017626
2021-01-20	38.57	38.84	38.12	38.45	3220216
2021-01-21	38.50	38.60	37.94	37.94	2823868
2021-01-22	37.50	37.84	37.28	37.60	4314660
2021-01-25	37.74	38.53	37.55	38.46	4799961
2021-01-26	38.74	38.75	37.12	37.17	5583175
2021-01-27	36.15	36.96	35.03	35.23	9009521
2021-01-28	36.08	36.90	35.93	36.44	5475958
2021-01-29	36.20	36.47	35.55	35.87	5565692
2021-02-01	36.16	36.39	35.60	35.90	3455266
2021-02-02	36.42	36.69	36.03	36.33	4356989
2021-02-03	36.12	36.59	35.61	36.34	3891915
2021-02-04	36.70	37.38	36.56	37.28	3636915
2021-02-05	37.46	37.68	37.35	37.42	2226541
2021-02-08	37.53	37.89	37.48	37.68	2294979
2021-02-09	37.65	37.78	36.28	36.33	7023594
2021-02-10	36.44	37.12	36.41	36.94	3898101
2021-02-11	37.04	37.04	36.25	36.76	3536923
2021-02-12	36.42	36.96	36.30	36.88	2859955
2021-02-16	38.45	39.16	38.35	38.60	8140557
2021-02-17	38.32	38.77	37.87	37.89	5868508
2021-02-18	37.64	38.08	37.40	37.56	4262535
2021-02-19	37.72	38.27	37.61	38.06	3857346
2021-02-22	37.81	38.31	37.61	37.95	3205472
2021-02-23	37.81	37.89	37.06	37.65	4285207
2021-02-24	37.65	38.85	37.51	38.39	4117239
2021-02-25	38.25	38.37	37.39	37.69	6186316
2021-02-26	37.97	38.79	37.75	38.24	8023551
2021-03-01	38.88	39.78	38.72	39.47	5593936
2021-03-02	39.48	39.70	38.72	38.74	3859406
2021-03-03	38.63	39.41	38.47	38.59	4567908
2021-03-04	38.39	38.50	36.32	36.96	6817963
2021-03-05	37.45	37.64	35.97	37.46	3875280
2021-03-08	37.79	38.07	37.42	37.61	3550284
2021-03-09	37.95	38.79	37.90	38.42	4267654
2021-03-10	38.62	39.39	38.56	38.97	4538745
2021-03-11	39.24	40.00	39.24	40.00	5959605
2021-03-12	39.93	40.94	39.71	40.75	7048359
2021-03-15	40.76	41.62	40.59	41.59	8361624
2021-03-16	41.50	41.59	40.63	40.99	3591636
2021-03-17	40.82	41.45	40.65	41.31	4392361
2021-03-18	41.15	42.55	41.14	41.40	7091498
2021-03-19	41.42	41.86	40.58	41.28	13059006
2021-03-22	41.11	41.30	40.85	40.97	5189021
2021-03-23	40.91	41.09	39.56	39.87	4904215
2021-03-24	40.09	40.80	39.95	40.25	3820759
2021-03-25	40.02	41.35	39.70	41.22	4512924
2021-03-26	41.72	43.49	41.62	43.41	7458547
2021-03-29	43.32	44.12	43.06	43.40	8213943
2021-03-30	43.43	43.70	43.10	43.60	3703428
2021-03-31	43.46	44.03	43.37	43.51	4404953
2021-04-01	43.88	44.06	43.40	43.99	3783043
2021-04-05	44.94	45.84	44.60	45.48	5685920
2021-04-06	45.11	45.36	44.54	44.68	5570681
2021-04-07	44.71	44.79	44.23	44.29	3445147
2021-04-08	44.28	44.58	43.98	44.57	4043405
2021-04-09	44.61	44.83	44.41	44.75	3953273
2021-04-12	44.72	45.23	44.66	45.05	4606856
2021-04-13	45.00	45.16	44.78	44.99	3131198
2021-04-14	45.02	45.73	44.97	45.24	3110334
2021-04-15	45.42	46.01	45.35	45.90	3392043
2021-04-16	46.10	46.32	45.74	45.80	3735389
2021-04-19	46.60	46.63	45.93	46.06	4554826
2021-04-20	45.79	45.98	45.24	45.56	2920197
2021-04-21	45.41	46.26	45.28	46.25	2834914
2021-04-22	46.25	46.25	45.55	45.59	2844926
2021-04-23	46.06	46.50	45.80	46.25	3564370
2021-04-26	46.34	46.82	46.07	46.07	5037471
2021-04-27	45.55	45.60	44.24	44.51	5730821
2021-04-28	44.43	44.53	43.82	44.36	4708211
2021-04-29	44.71	45.34	44.57	45.15	4205574
2021-04-30	44.61	44.65	43.86	44.21	4473205
2021-05-03	44.62	45.14	44.50	44.80	5375516
2021-05-04	44.63	44.98	44.11	44.98	3551422
2021-05-05	45.07	45.75	44.86	45.41	2603293
2021-05-06	45.31	45.74	45.01	45.67	3730859
2021-05-07	45.75	46.22	45.52	46.00	3285230
2021-05-10	46.45	46.45	45.22	45.24	3747104
2021-05-11	44.51	45.33	44.01	45.14	5699143
2021-05-12	44.85	44.88	42.79	42.85	5691341
2021-05-13	42.90	43.88	42.86	43.53	4705532
2021-05-14	43.88	44.57	43.71	44.28	2591918
2021-05-17	44.00	44.32	43.60	44.19	3136550
2021-05-18	44.33	44.33	43.35	43.38	3447757
2021-05-19	42.59	43.22	41.95	43.19	4366391
2021-05-20	43.38	43.95	43.15	43.70	3863437
2021-05-21	43.94	44.28	43.37	43.53	3222914
2021-05-24	43.79	44.30	43.78	44.01	2390361
2021-05-25	44.19	44.24	43.57	43.81	2526623
2021-05-26	44.01	44.04	43.58	43.55	2326967
2021-05-27	43.92	44.18	43.13	43.32	9831036
2021-05-28	43.65	43.84	43.35	43.63	3692251
2021-06-01	43.84	44.12	43.06	43.12	4697355
2021-06-02	43.03	43.24	42.72	42.88	6313615
2021-06-03	42.60	43.37	42.26	43.18	4630225
2021-06-04	43.46	43.56	43.15	43.41	3270325
2021-06-07	43.70	43.70	42.39	42.60	7051828
2021-06-08	42.86	43.34	42.73	43.01	5257171
2021-06-09	43.16	43.20	42.71	42.76	4892345
2021-06-10	43.03	43.48	43.01	43.04	3374606
2021-06-11	43.05	43.29	42.96	43.16	3473953
2021-06-14	42.80	42.92	41.15	41.46	10490081
2021-06-15	41.54	41.66	40.88	41.02	5329988
2021-06-16	40.95	41.02	40.21	40.35	6114984
2021-06-17	40.20	40.26	39.03	39.32	5104130
2021-06-18	38.93	39.29	38.52	38.70	8693497
2021-06-21	38.87	39.61	38.87	39.39	4102970
2021-06-22	39.58	40.47	39.45	40.15	7767947
2021-06-23	40.23	40.98	40.02	40.86	7251448
2021-06-24	41.13	41.23	40.57	41.00	3858879
2021-06-25	41.20	41.37	40.81	40.90	9508715
2021-06-28	41.16	41.22	40.73	40.99	2693913
2021-06-29	41.01	41.33	40.80	40.85	3205986
2021-06-30	40.83	41.01	40.65	40.90	3385081
2021-07-01	41.00	41.09	40.74	41.08	3027567
2021-07-02	41.19	41.32	40.98	41.20	1957303
2021-07-06	41.00	41.12	40.02	40.42	3650552
2021-07-07	40.44	40.83	40.32	40.65	2890307
2021-07-08	39.85	40.44	39.62	40.10	2778648
2021-07-09	40.59	41.11	40.49	41.03	2882158
2021-07-12	41.09	41.35	40.82	40.92	2889451
2021-07-13	40.63	40.73	40.16	40.57	3265314
2021-07-14	40.88	41.25	40.51	40.76	2681285
2021-07-15	40.36	40.82	40.34	40.57	2329236
2021-07-16	40.85	40.85	39.80	39.82	3070244
2021-07-19	39.01	39.43	38.77	39.33	4240792
2021-07-20	39.57	40.34	39.45	40.11	4322243
2021-07-21	40.35	40.89	40.25	40.86	3620342
2021-07-22	40.91	40.93	40.33	40.43	2331422
2021-07-23	40.83	41.31	40.65	41.22	3827444
2021-07-26	41.18	41.54	41.01	41.06	4994534
2021-07-27	40.19	40.89	39.22	40.52	7221363
2021-07-28	40.64	41.10	40.51	40.84	3639760
2021-07-29	41.25	42.04	41.16	41.82	3680787
2021-07-30	41.63	42.08	41.56	41.86	3237366
2021-08-02	42.11	42.56	41.07	41.10	4090220
2021-08-03	41.25	41.88	40.79	41.70	3047335
2021-08-04	41.51	41.78	41.33	41.59	3160737
2021-08-05	41.47	41.59	40.81	40.89	4570699
2021-08-06	41.02	41.20	40.75	40.92	3584789
2021-08-09	40.96	40.98	40.51	40.75	2131681
2021-08-10	40.90	40.96	40.56	40.92	3654127
2021-08-11	41.00	41.03	40.57	40.94	2547408
2021-08-12	40.89	40.98	40.16	40.36	2435512
2021-08-13	40.32	40.42	40.12	40.31	2063780
2021-08-16	40.17	40.41	39.98	40.39	1861359
2021-08-17	40.00	40.53	39.87	40.37	5330526
2021-08-18	40.24	41.06	40.10	40.59	5548326
2021-08-19	40.13	41.01	40.07	40.89	4419823
2021-08-20	40.60	41.17	40.11	40.17	7405132
2021-08-23	40.35	40.63	39.83	40.41	5419800
2021-08-24	40.63	40.75	40.35	40.49	4560892
2021-08-25	40.41	40.92	40.38	40.82	3380252
2021-08-26	40.99	41.14	40.17	40.19	3841848
2021-08-27	40.19	40.91	40.19	40.51	2333621
2021-08-30	40.74	40.74	40.04	40.06	2628598
2021-08-31	40.14	40.38	39.81	39.99	7084593
2021-09-01	39.98	40.00	39.06	39.16	6171048
2021-09-02	39.36	39.64	39.00	39.60	4365538
2021-09-03	39.64	39.87	39.49	39.49	2787474
2021-09-07	39.22	39.66	39.00	39.55	5241947
2021-09-08	39.45	39.51	38.75	38.98	5679170
2021-09-09	38.88	39.20	38.53	38.61	4182693
2021-09-10	38.76	39.02	38.47	38.83	4059006
2021-09-13	39.17	39.46	38.67	38.95	3727958
2021-09-14	39.13	39.13	38.12	38.26	3866011
2021-09-15	38.32	38.82	37.97	38.64	3777696
2021-09-16	38.54	39.00	38.51	38.84	4353002
2021-09-17	38.58	38.70	38.25	38.39	8692198
2021-09-20	37.78	38.04	37.37	37.99	4303289
2021-09-21	38.12	38.21	37.28	37.31	3985450
2021-09-22	37.59	37.69	37.13	37.32	5101344
2021-09-23	37.56	37.92	37.53	37.79	4178240
2021-09-24	37.67	38.62	37.56	38.39	6287992
2021-09-27	38.35	38.81	38.27	38.48	3559578
2021-09-28	38.43	38.56	37.54	37.61	4535838
2021-09-29	37.65	37.88	36.97	37.13	4444126
2021-09-30	37.29	37.47	36.48	36.49	5332564
2021-10-01	36.78	37.21	36.22	36.98	3663962
2021-10-04	36.82	37.28	36.33	36.56	2834687
2021-10-05	36.51	37.21	36.36	36.90	3364433
2021-10-06	36.62	36.83	35.97	36.37	4537271
2021-10-07	36.77	37.27	36.60	36.94	2837358
2021-10-08	37.22	37.69	37.04	37.16	4494413
2021-10-11	37.15	37.61	36.89	36.92	4984949
2021-10-12	36.91	37.04	36.34	36.42	2530769
2021-10-13	36.52	36.92	36.23	36.85	3358920
2021-10-14	37.22	37.89	37.10	37.69	3694550
2021-10-15	37.90	38.26	37.75	37.95	2867068
2021-10-18	37.70	38.01	37.43	37.82	2183185
2021-10-19	38.06	38.19	37.72	37.91	2649060
2021-10-20	38.01	38.51	37.86	38.33	2455646
2021-10-21	38.13	38.49	37.99	38.46	2665141
2021-10-22	38.44	38.65	37.93	38.23	3274780
2021-10-25	38.40	38.90	38.17	38.61	6831900
2021-10-26	36.55	36.93	36.03	36.58	12074564
2021-10-27	36.48	36.70	35.24	35.39	7193773
2021-10-28	35.54	35.95	35.38	35.64	6065949
2021-10-29	35.52	36.01	35.41	35.57	3578900
2021-11-01	35.58	36.59	35.53	36.44	4180090
2021-11-02	36.50	37.03	36.33	36.96	4512290
2021-11-03	36.87	37.24	36.74	37.06	4301358
2021-11-04	37.07	37.14	36.43	36.67	3228418
2021-11-05	36.95	38.55	36.89	38.34	5353458
2021-11-08	38.55	38.82	38.15	38.47	4771783
2021-11-09	38.51	38.94	38.19	37.98	3607213
2021-11-10	37.92	38.28	37.66	37.87	3198386
2021-11-11	37.99	38.58	37.82	38.26	3465413
2021-11-12	38.41	39.28	38.28	39.12	3228440
2021-11-15	39.24	39.24	38.61	38.70	3067353
2021-11-16	38.70	39.05	38.57	38.65	2335707
2021-11-17	38.53	38.69	38.02	38.20	3625896
2021-11-18	38.31	38.39	37.83	38.33	3171388
2021-11-19	38.32	38.32	37.64	37.65	4144331
2021-11-22	37.79	39.20	37.71	38.71	5476885
2021-11-23	38.94	39.49	38.71	39.43	5040693
2021-11-24	39.31	39.49	38.98	39.04	3115643
2021-11-26	38.13	38.57	37.68	37.96	2399802
2021-11-29	38.32	38.88	38.03	38.46	3639155
2021-11-30	38.20	38.28	36.98	37.09	8653086
2021-12-01	37.82	38.41	36.83	36.85	6962087
2021-12-02	37.07	37.78	36.91	37.53	4296067
2021-12-03	37.53	37.83	36.87	37.13	4880481
2021-12-06	37.50	38.02	36.93	37.66	4085884
2021-12-07	37.98	38.64	37.93	38.23	3500404
2021-12-08	38.23	38.52	38.06	38.32	3815894
2021-12-09	38.21	38.47	37.53	37.55	3850940
2021-12-10	37.84	38.17	37.44	37.61	3395576
2021-12-13	37.48	37.52	36.48	36.93	3884349
2021-12-14	36.88	37.30	36.69	36.78	3408113
2021-12-15	36.83	37.28	36.62	37.20	3823859
2021-12-16	37.37	37.70	37.08	37.10	3628813
2021-12-17	36.89	37.12	36.43	36.69	8201672
2021-12-20	36.18	36.22	35.37	36.10	4663092
2021-12-21	36.34	36.38	35.76	36.26	4714777
2021-12-22	36.28	36.60	36.18	36.38	3014555
2021-12-23	36.55	37.02	36.46	36.75	2888379
2021-12-27	36.85	37.38	36.79	37.37	2667458
2021-12-28	37.39	37.48	37.04	37.35	2472884
2021-12-29	37.30	37.84	37.30	37.51	2832246
2021-12-30	37.60	37.86	37.16	37.21	2084654
2021-12-31	37.17	37.41	37.09	37.23	2086598
2022-01-03	37.40	37.60	36.94	37.19	3180418
2022-01-04	37.42	38.46	37.33	38.01	5663031
2022-01-05	38.37	39.15	38.16	38.18	6190057
2022-01-06	38.21	38.61	37.76	38.33	4935159
2022-01-07	38.29	38.75	37.81	37.97	3811530
2022-01-10	37.91	38.10	37.16	37.60	4513354
2022-01-11	37.72	38.05	37.21	38.04	3925184
2022-01-12	38.27	38.69	37.77	38.17	3413075
2022-01-13	38.07	38.52	37.98	38.09	3855989
2022-01-14	36.84	37.72	36.63	37.09	6977843
2022-01-18	37.17	37.17	36.49	36.65	5984362
2022-01-19	36.77	36.86	35.95	35.96	3779293
2022-01-20	36.02	36.39	35.05	35.13	5343278
2022-01-21	35.13	35.71	34.89	35.06	4961202
2022-01-24	34.51	35.43	33.93	35.33	6119316
2022-01-25	34.70	35.57	34.25	35.30	7054065
2022-01-26	40.60	41.12	38.91	39.24	14576144
2022-01-27	40.22	41.68	40.01	40.56	11406459
2022-01-28	40.67	42.14	40.67	42.12	8744845
2022-01-31	41.64	42.40	41.37	42.04	8506038
2022-02-01	42.17	42.28	41.77	42.17	5396918
2022-02-02	42.53	42.84	42.17	42.74	4487042
2022-02-03	42.94	43.18	42.50	42.61	4817210
2022-02-04	42.45	42.84	41.80	42.19	3877359
2022-02-07	42.67	42.77	42.11	42.20	3539726
2022-02-08	42.57	42.84	42.31	42.74	3571758
2022-02-09	43.16	43.18	42.76	42.95	3302213
2022-02-10	42.49	43.47	42.28	42.49	4791950
2022-02-11	42.59	42.90	41.63	41.87	4232648
2022-02-14	42.16	42.25	41.03	41.29	5875093
2022-02-15	41.82	42.22	41.63	42.09	3271683
2022-02-16	41.96	42.44	41.77	42.39	3177426
2022-02-17	41.69	42.01	41.30	41.36	3292098
2022-02-18	41.29	42.09	41.26	41.70	3436267
2022-02-22	41.35	41.88	40.74	41.12	4620562
2022-02-23	41.14	41.37	40.14	40.23	4448879
2022-02-24	39.26	40.63	38.80	40.24	7095385
2022-02-25	40.34	41.20	40.04	41.10	4237750
2022-02-28	40.39	40.86	39.99	40.40	6192520
2022-03-01	40.13	40.35	38.20	38.57	4837078
2022-03-02	38.93	40.06	38.69	39.83	4509011
2022-03-03	39.75	40.05	39.33	39.64	3436643
2022-03-04	39.03	39.35	38.61	38.85	4394580
2022-03-07	38.82	38.82	37.27	37.29	5324176
2022-03-08	37.29	38.01	36.29	36.97	5288671
2022-03-09	38.09	38.16	37.59	37.63	5225084
2022-03-10	36.99	37.17	36.53	37.01	4537712
2022-03-11	37.37	37.51	36.38	36.44	4923812
2022-03-14	36.95	37.14	35.78	36.21	5109860
2022-03-15	36.51	36.86	36.20	36.59	4190427
2022-03-16	36.86	37.93	36.52	37.31	6257525
2022-03-17	37.09	37.71	36.73	37.70	5001375
2022-03-18	37.77	38.06	37.26	38.02	10071641
2022-03-21	38.03	38.39	37.56	37.80	4707278
2022-03-22	38.10	38.44	37.87	38.34	6076689
2022-03-23	38.20	38.45	37.46	37.55	3128854
2022-03-24	37.76	38.52	37.58	38.35	5614023
2022-03-25	38.50	38.71	38.18	38.37	2937824
2022-03-28	38.25	38.26	37.45	37.95	2994991
2022-03-29	38.35	38.52	38.11	38.32	3802657
2022-03-30	38.16	38.28	37.26	37.58	6188726
2022-03-31	37.32	37.46	36.90	36.91	5091301
2022-04-01	37.27	37.27	35.92	36.36	3552580
2022-04-04	36.34	36.68	36.02	36.59	3460114
2022-04-05	36.33	36.45	35.53	35.67	3987911
2022-04-06	35.22	35.29	34.68	34.92	4926141
2022-04-07	34.56	34.69	33.75	34.41	5690061
2022-04-08	34.42	34.52	33.95	34.09	5120367
2022-04-11	33.97	34.32	33.58	33.67	3757313
2022-04-12	33.85	34.19	33.52	33.55	4106918
2022-04-13	33.52	33.90	33.52	33.87	3283868
2022-04-14	33.94	34.06	33.61	33.69	4153293
2022-04-18	33.73	34.12	33.56	33.87	3727719
2022-04-19	33.99	34.77	33.95	34.71	5413956
2022-04-20	35.00	35.30	34.60	34.67	4961002
2022-04-21	35.20	35.39	34.50	34.64	4529598
2022-04-22	34.48	34.60	33.69	33.80	6401895
2022-04-25	33.58	34.45	33.21	34.42	8555697
2022-04-26	36.20	36.75	35.23	35.50	11680797
2022-04-27	35.58	36.27	34.85	36.07	9747185
2022-04-28	36.50	36.70	35.72	36.40	5692767
2022-04-29	36.13	36.67	35.11	35.19	5096966
2022-05-02	35.19	35.99	35.00	35.96	6268199
2022-05-03	36.04	36.43	35.82	36.13	3986024
2022-05-04	36.26	37.31	35.97	37.27	4594303
2022-05-05	36.78	36.92	35.96	36.53	4575356
2022-05-06	36.39	37.02	35.84	36.86	4858825
2022-05-09	36.26	36.72	35.61	35.76	5157429
2022-05-10	36.23	36.41	35.31	36.00	4904225
2022-05-11	35.55	36.07	34.83	34.88	5454961
2022-05-12	34.71	35.24	34.49	35.21	5022533
2022-05-13	35.50	35.73	35.04	35.54	4047364
2022-05-16	35.33	35.53	34.59	35.20	4072304
2022-05-17	35.75	36.33	35.67	36.29	4123907
2022-05-18	35.83	35.83	33.82	34.06	7807155
2022-05-19	33.73	34.15	33.20	33.52	5558790
2022-05-20	34.02	34.05	32.24	33.13	6053385
2022-05-23	32.89	34.01	32.88	33.76	5442010
2022-05-24	33.60	33.72	32.48	33.27	6117805
2022-05-25	33.01	33.84	32.94	33.70	5132909
2022-05-26	34.08	35.31	34.04	34.95	7748955
2022-05-27	35.29	35.69	35.01	35.65	4260357
2022-05-31	35.45	36.24	35.01	35.82	6618917
2022-06-01	35.99	36.16	35.23	35.44	3257669
2022-06-02	35.50	36.53	35.25	36.51	3842239
2022-06-03	36.14	36.37	35.65	35.84	3501349
2022-06-06	36.21	36.53	35.73	35.89	2537205
2022-06-07	35.42	35.88	35.02	35.84	3016725
2022-06-08	35.69	35.86	35.43	35.82	3812363
2022-06-09	35.41	35.41	34.23	34.26	5370153
2022-06-10	33.79	33.82	33.08	33.28	3986299
2022-06-13	32.41	32.61	31.58	31.94	5153118
2022-06-14	32.08	32.65	31.87	32.10	6157270
2022-06-15	32.40	33.09	32.06	32.74	6837207
2022-06-16	31.76	31.92	30.96	31.37	7330919
2022-06-17	31.47	32.37	31.02	31.88	11791393
2022-06-21	32.49	32.66	31.94	32.12	4131674
2022-06-22	31.75	32.18	31.54	31.55	3764486
2022-06-23	31.64	31.72	31.24	31.61	4409371
2022-06-24	31.97	32.80	31.90	32.76	8747461
2022-06-27	33.01	33.76	32.53	33.29	5223936
2022-06-28	33.47	33.78	32.47	32.50	3740912
2022-06-29	32.58	32.75	31.97	32.38	3994699
2022-06-30	31.82	32.00	31.27	31.51	7291133
2022-07-01	31.37	31.94	30.70	31.91	4709570
2022-07-05	30.95	31.68	30.63	31.65	3819629
2022-07-06	31.69	32.19	31.51	31.91	3303868
2022-07-07	32.16	32.84	32.14	32.66	4165920
2022-07-08	32.62	32.82	32.22	32.61	2634205
2022-07-11	32.33	32.64	32.16	32.45	3192608
2022-07-12	32.42	33.10	32.20	32.36	2858383
2022-07-13	31.76	32.42	31.70	32.24	2819089
2022-07-14	31.77	32.05	31.34	31.99	5245711
2022-07-15	32.48	33.29	32.25	33.20	4126765
2022-07-18	33.41	33.76	32.64	32.77	4795886
2022-07-19	33.23	34.24	33.18	34.19	4681323
2022-07-20	34.06	34.47	33.97	34.42	3144531
2022-07-21	34.33	34.85	34.25	34.85	3876275
2022-07-22	34.84	34.92	34.04	34.37	4481256
2022-07-25	34.50	34.90	34.06	34.49	9166033
2022-07-26	33.61	35.02	33.28	34.94	7669781
2022-07-27	35.01	36.51	34.80	35.95	6201382
2022-07-28	36.04	36.69	35.96	36.29	4242280
2022-07-29	36.35	36.93	36.15	36.76	5555126
2022-08-01	36.33	36.88	36.23	36.39	3559976
2022-08-02	36.25	36.53	36.01	36.11	3617026
2022-08-03	36.30	36.64	36.10	36.50	2746596
2022-08-04	36.54	36.59	36.23	36.49	3161247
2022-08-05	36.09	36.28	35.69	35.80	4652525
2022-08-08	36.04	36.28	35.82	35.90	2271371
2022-08-09	35.75	35.91	35.29	35.38	3925808
2022-08-10	36.10	36.85	36.10	36.80	4035457
2022-08-11	37.00	37.71	37.00	37.14	3938801
2022-08-12	37.35	37.56	37.24	37.54	2146620
2022-08-15	37.30	37.73	37.12	37.18	2740545
2022-08-16	36.99	37.67	36.91	37.38	2329864
2022-08-17	36.93	36.96	35.74	36.38	6209573
2022-08-18	36.49	36.99	36.35	36.86	2397746
2022-08-19	36.56	36.59	36.00	36.19	3676632
2022-08-22	35.63	35.73	35.05	35.14	3813665
2022-08-23	35.03	35.44	34.96	35.04	2902566
2022-08-24	34.95	35.19	34.62	34.98	6094312
2022-08-25	35.25	35.87	35.18	35.85	2808837
2022-08-26	35.82	35.90	34.57	34.64	4841779
2022-08-29	34.29	34.74	34.17	34.09	3685069
2022-08-30	34.37	34.73	34.23	34.52	4941463
2022-08-31	34.67	34.89	34.32	34.32	7607037
2022-09-01	34.15	34.21	33.35	33.87	4162712
2022-09-02	34.31	34.50	32.91	33.15	6728910
2022-09-06	33.26	33.31	32.69	32.79	3840415
2022-09-07	32.95	33.48	32.83	32.99	6926748
2022-09-08	32.76	33.38	32.25	33.11	9251226
2022-09-09	33.50	33.75	33.14	33.64	3781589
2022-09-12	33.94	34.34	33.86	34.32	5960369
2022-09-13	33.49	33.62	32.78	32.92	4591355
2022-09-14	32.86	33.03	32.43	32.92	5312630
2022-09-15	32.79	33.06	32.36	32.61	5695918
2022-09-16	32.24	32.33	31.85	32.06	9532217
2022-09-19	31.75	32.41	31.70	32.37	3779744
2022-09-20	32.08	32.10	31.55	31.70	3433248
2022-09-21	31.85	32.06	31.06	31.06	3837966
2022-09-22	31.05	31.28	30.61	30.72	4238903
2022-09-23	30.42	30.60	29.89	30.31	3842904
2022-09-26	30.05	30.53	29.87	29.89	3586022
2022-09-27	30.14	30.31	29.18	29.50	4705725
2022-09-28	29.57	30.00	29.37	29.93	6081077
2022-09-29	29.55	29.78	29.22	29.62	4570957
2022-09-30	29.50	29.92	28.98	29.02	4342557
2022-10-03	29.38	30.00	29.13	29.87	4152000
2022-10-04	30.58	31.58	30.46	31.53	6731549
2022-10-05	31.10	31.49	30.82	31.32	3968226
2022-10-06	31.33	31.60	31.17	31.49	4708959
2022-10-07	31.00	31.08	30.21	30.46	4182010
2022-10-10	30.66	30.76	30.03	30.13	3438147
2022-10-11	29.84	30.37	29.53	29.90	3860644
2022-10-12	29.93	30.36	29.77	30.08	3604676
2022-10-13	29.31	30.86	29.16	30.58	5874078
2022-10-14	31.00	31.17	30.04	30.20	4636819
2022-10-17	30.85	31.52	30.82	31.26	5790195
2022-10-18	32.00	32.10	31.12	31.50	5379231
2022-10-19	31.05	31.58	31.03	31.42	3717756
2022-10-20	31.51	32.10	30.70	30.90	5433712
2022-10-21	30.97	32.30	30.82	32.19	14456865
2022-10-24	32.21	32.45	31.79	32.33	7771906
2022-10-25	29.83	31.78	29.63	31.73	15604585
2022-10-26	31.43	32.61	31.33	32.39	7357559
2022-10-27	32.64	32.93	31.97	32.11	4848120
2022-10-28	32.26	32.62	32.13	32.49	3517476
2022-10-31	32.26	32.31	31.94	32.17	4122538
2022-11-01	32.56	32.67	31.97	32.56	4012788
2022-11-02	32.46	32.93	31.74	31.75	3869317
2022-11-03	31.28	32.16	31.07	31.88	3546552
2022-11-04	32.56	33.01	32.37	32.89	3736656
2022-11-07	33.17	33.22	32.65	33.08	3255739
2022-11-08	33.35	33.53	32.59	32.98	4569695
2022-11-09	32.79	32.92	31.97	32.06	4365807
2022-11-10	33.90	33.96	33.17	33.90	5408129
2022-11-11	34.17	34.88	34.00	34.46	3782977
2022-11-14	34.32	34.80	33.95	33.99	4856000
2022-11-15	34.48	34.81	33.72	34.36	4640995
2022-11-16	34.20	34.20	33.18	33.21	4376779
2022-11-17	32.66	33.31	32.65	33.29	2862156
2022-11-18	33.70	34.03	33.65	33.89	3315045
2022-11-21	33.74	33.85	33.48	33.66	3035294
2022-11-22	33.82	34.25	33.80	33.98	3400343
2022-11-23	33.99	34.23	33.51	33.92	3657829
2022-11-25	34.01	34.37	34.00	34.12	1414661
2022-11-28	33.79	33.80	32.89	33.11	5444123
2022-11-29	33.21	33.52	32.88	33.41	3194854
2022-11-30	33.44	34.20	32.99	34.13	7799932
2022-12-01	34.34	34.74	34.12	34.24	4394317
2022-12-02	33.80	34.01	33.61	34.00	3117986
2022-12-05	33.73	33.78	33.39	33.50	3193270
2022-12-06	33.49	33.51	32.95	33.28	2982795
2022-12-07	33.12	33.42	32.99	33.12	2179752
2022-12-08	33.30	33.48	33.11	33.32	2327113
2022-12-09	33.29	33.52	32.93	33.02	4742852
2022-12-12	32.88	33.56	32.82	33.49	4068532
2022-12-13	34.22	34.44	33.72	33.99	3034770
2022-12-14	33.90	34.36	33.36	33.73	4078724
2022-12-15	33.23	33.30	32.69	32.79	3739707
2022-12-16	32.45	32.57	31.81	32.30	9870462
2022-12-19	32.37	32.50	31.59	31.75	5007848
2022-12-20	31.62	31.88	31.39	31.55	3933265
2022-12-21	31.75	32.16	31.66	32.03	2783639
2022-12-22	31.71	31.78	30.93	31.57	3021050
2022-12-23	31.46	31.83	31.31	31.75	1988831
2022-12-27	31.80	31.98	31.65	31.90	2319971
2022-12-28	31.82	32.03	31.37	31.42	1923530
2022-12-29	31.70	32.17	31.64	31.98	2136239
2022-12-30	31.78	31.98	31.58	31.94	2592883
2023-01-03	32.14	32.55	31.94	32.54	3548802
2023-01-04	33.52	34.19	33.19	34.11	5799226
2023-01-05	33.88	34.51	33.65	34.39	5257061
2023-01-06	34.85	35.63	34.80	35.38	5306207
2023-01-09	35.57	35.76	35.28	35.42	6845502
2023-01-10	35.42	35.98	35.38	35.84	3129886
2023-01-11	36.00	36.42	35.75	36.41	3592944
2023-01-12	36.54	36.94	36.31	36.54	4315521
2023-01-13	36.34	36.37	36.04	36.07	3643373
2023-01-17	36.09	36.43	35.95	35.95	4565513
2023-01-18	36.08	36.58	35.85	35.94	3013628
2023-01-19	35.54	35.98	35.43	35.75	3311104
2023-01-20	35.78	36.00	35.05	35.84	5978154
2023-01-23	35.97	36.53	35.87	36.11	4697536
2023-01-24	36.05	36.21	35.48	35.81	3469967
2023-01-25	35.49	35.64	35.03	35.56	4334809
2023-01-26	35.72	36.44	35.72	36.43	4777904
2023-01-27	36.33	37.04	36.30	36.80	4588693
2023-01-30	36.62	37.10	36.33	36.39	6646356
2023-01-31	36.39	36.39	34.42	34.61	14063381
2023-02-01	34.52	35.59	34.22	35.28	6855265
2023-02-02	35.49	36.34	34.98	36.29	4848807
2023-02-03	35.90	36.44	35.64	35.74	3572644
2023-02-06	35.27	35.41	35.01	35.02	4514611
2023-02-07	34.81	35.35	34.70	35.19	5692601
2023-02-08	34.94	35.43	34.82	35.14	4396486
2023-02-09	35.48	35.91	34.88	35.00	3346152
2023-02-10	34.79	35.29	34.71	35.25	3656866
2023-02-13	35.14	35.75	35.14	35.67	3596626
2023-02-14	35.50	35.62	35.05	35.39	2868543
2023-02-15	35.12	35.64	35.07	35.63	2745971
2023-02-16	35.30	35.61	35.23	35.35	1976996
2023-02-17	35.18	35.60	34.88	35.58	4389151
2023-02-21	35.10	35.29	34.49	34.61	6262865
2023-02-22	34.61	34.75	34.32	34.42	2746205
2023-02-23	34.70	34.81	34.28	34.70	2688700
2023-02-24	34.22	34.43	34.14	34.03	3243617
2023-02-27	34.46	34.81	34.26	34.31	3472194
2023-02-28	34.25	34.37	33.90	33.95	4687377
2023-03-01	33.93	34.45	33.81	34.33	3563937
2023-03-02	34.04	34.61	33.96	34.51	3849660
2023-03-03	34.80	35.41	34.56	35.27	5187234
2023-03-06	35.46	36.01	35.25	35.47	5976498
2023-03-07	35.56	35.56	33.92	34.44	5688973
2023-03-08	34.53	34.83	34.15	34.38	3901154
2023-03-09	34.49	34.67	33.84	33.95	3406443
2023-03-10	33.82	33.94	33.02	33.26	3257723
2023-03-13	32.79	33.40	32.64	33.07	3667765
2023-03-14	33.68	33.86	33.15	33.56	4199778
2023-03-15	32.95	33.14	32.52	32.81	3346747
2023-03-16	32.47	33.39	32.45	33.33	3622658
2023-03-17	33.19	33.27	32.72	32.82	6649983
2023-03-20	33.01	33.52	32.76	33.23	4381620
2023-03-21	33.56	33.87	33.39	33.67	2877986
2023-03-22	33.75	33.77	32.76	32.77	4139015
2023-03-23	32.87	33.46	32.38	32.66	3971848
2023-03-24	32.41	32.87	32.11	32.85	3581931
2023-03-27	33.73	33.90	33.29	33.35	3873035
2023-03-28	33.35	33.63	33.25	33.55	3835547
2023-03-29	33.92	34.50	33.81	34.36	3682854
2023-03-30	34.67	35.03	34.49	34.82	3862509
2023-03-31	35.00	35.38	34.93	35.28	4261652
2023-04-03	35.13	35.21	34.68	34.95	4885049
2023-04-04	34.97	34.98	34.30	34.43	3277047
2023-04-05	34.19	34.53	34.05	34.26	4021638
2023-04-06	34.03	34.29	33.91	34.10	3104703
2023-04-10	33.90	34.89	33.90	34.88	4549123
2023-04-11	35.03	35.24	34.97	34.98	3087942
2023-04-12	35.22	35.26	34.71	34.74	2997246
2023-04-13	34.88	35.04	34.46	34.93	3241411
2023-04-14	34.90	35.27	34.51	34.78	2575481
2023-04-17	34.58	34.94	34.55	34.74	3466934
2023-04-18	34.87	34.95	34.31	34.50	3697407
2023-04-19	34.14	34.27	33.83	34.00	5080588
2023-04-20	33.63	34.03	33.59	33.98	3620707
2023-04-21	33.95	33.95	33.40	33.60	17674716
2023-04-24	33.60	33.87	33.49	33.66	6597659
2023-04-25	34.01	34.50	32.82	32.89	7704534
2023-04-26	32.64	32.73	32.11	32.24	6084229
2023-04-27	32.12	32.78	32.04	32.75	4596539
2023-04-28	32.64	33.23	32.64	33.22	3867133
2023-05-01	33.22	33.41	33.08	33.11	3330909
2023-05-02	32.81	33.00	32.09	32.49	3682116
2023-05-03	32.57	32.66	31.59	31.67	4549910
2023-05-04	31.50	31.67	31.17	31.37	4855927
2023-05-05	31.84	31.85	31.28	31.48	4009489
2023-05-08	31.39	31.57	31.21	31.47	4578185
2023-05-09	31.15	31.33	30.93	31.16	3321386
2023-05-10	31.44	31.52	31.05	31.29	3638149
2023-05-11	31.14	31.19	30.85	30.98	3645423
2023-05-12	31.03	31.15	30.75	30.99	2636385
2023-05-15	30.99	31.24	30.84	31.20	3081427
2023-05-16	30.92	31.16	30.60	30.63	3696374
2023-05-17	30.80	30.98	30.63	30.82	2549842
2023-05-18	30.68	31.31	30.60	31.29	2802487
2023-05-19	31.51	31.72	31.24	31.32	4233550
2023-05-22	31.35	31.70	31.19	31.50	4027428
2023-05-23	31.48	31.85	30.77	30.77	5264234
2023-05-24	31.60	32.88	31.32	31.53	10349953
2023-05-25	31.67	31.77	30.75	31.04	5811062
2023-05-26	31.12	31.71	31.12	31.25	3766317
2023-05-30	31.41	31.45	31.09	31.16	3613886
2023-05-31	30.80	31.01	30.48	30.81	10774255
2023-06-01	30.87	31.04	30.58	30.87	5786253
2023-06-02	31.22	31.59	31.19	31.51	5699995
2023-06-05	31.45	31.42	31.04	31.05	3081793
2023-06-06	30.93	31.42	30.89	31.28	3003143
2023-06-07	31.36	31.94	31.23	31.89	7049059
2023-06-08	31.95	32.04	31.57	31.68	2999498
2023-06-09	32.86	33.28	32.65	32.78	7149100
2023-06-12	32.86	32.93	32.59	32.83	2987986
2023-06-13	32.99	33.34	32.86	32.99	3143963
2023-06-14	33.02	33.42	32.99	33.24	5056994
2023-06-15	33.64	34.06	33.51	33.84	5271239
2023-06-16	34.96	36.02	34.54	35.85	21262895
2023-06-20	35.16	35.35	34.83	34.90	7432830
2023-06-21	34.75	34.98	34.37	34.42	4493730
2023-06-22	34.34	34.48	34.04	34.45	4393012
2023-06-23	33.90	34.07	33.79	33.86	5961972
2023-06-26	34.01	34.41	33.98	34.14	4643505
2023-06-27	34.22	34.83	34.08	34.69	2990230
2023-06-28	34.60	34.90	34.39	34.78	4363893
2023-06-29	34.78	34.84	34.56	34.71	3720139
2023-06-30	35.00	35.17	34.70	35.04	4382517
2023-07-03	34.97	35.29	34.90	35.16	1598575
2023-07-05	34.86	35.19	34.71	34.98	3785604
2023-07-06	34.60	34.82	34.28	34.65	2888728
2023-07-07	34.57	35.09	34.53	34.70	2521476
2023-07-10	34.56	35.07	34.53	35.02	2575303
2023-07-11	35.22	35.41	35.14	35.40	3058124
2023-07-12	35.75	35.78	35.41	35.56	3269215
2023-07-13	35.75	35.97	35.68	35.82	3101024
2023-07-14	34.93	34.93	33.43	33.56	7177033
2023-07-17	33.51	33.82	33.43	33.60	4100017
2023-07-18	33.51	34.14	33.51	33.63	5660043
2023-07-19	33.71	33.87	33.46	33.60	4044424
2023-07-20	33.38	33.57	32.81	33.19	5432443
2023-07-21	33.24	33.46	33.05	33.22	3503053
2023-07-24	33.36	33.47	33.17	33.19	5238843
2023-07-25	33.70	34.22	33.06	34.00	7632280
2023-07-26	33.70	34.41	33.39	34.40	6166761
2023-07-27	34.70	34.70	33.72	33.81	6549468
2023-07-28	34.15	34.18	33.59	33.76	4955238
2023-07-31	33.60	34.09	33.54	33.94	7929981
2023-08-01	33.90	34.12	33.66	33.74	4404502
2023-08-02	33.49	34.06	33.41	33.81	3979633
2023-08-03	33.58	33.84	33.15	33.57	5121880
2023-08-04	33.56	33.80	33.05	33.10	4784130
2023-08-07	33.36	33.54	32.98	33.11	3256345
2023-08-08	32.69	32.85	32.31	32.83	3382560
2023-08-09	32.87	32.92	32.54	32.56	3620204
2023-08-10	32.69	32.98	32.59	32.66	2916250
2023-08-11	32.42	32.58	32.31	32.43	2621303
2023-08-14	32.25	32.43	32.14	32.36	2914389
2023-08-15	32.10	32.21	31.81	31.89	3362594
2023-08-16	31.65	31.99	31.65	31.75	3096126
2023-08-17	31.98	32.26	31.94	32.03	2177614
2023-08-18	31.79	32.25	31.77	32.15	2629381
2023-08-21	32.14	32.23	31.85	32.00	1992636
2023-08-22	32.14	32.25	31.94	31.96	2666274
2023-08-23	31.99	32.32	31.90	32.20	1803485
2023-08-24	31.98	32.33	31.86	31.95	2414206
2023-08-25	32.12	32.57	31.92	32.43	3112670
2023-08-28	32.66	32.82	32.57	32.65	1861400
2023-08-29	32.74	32.94	32.62	32.62	2746324
2023-08-30	32.51	32.77	32.50	32.76	2649167
2023-08-31	32.94	33.12	32.78	32.82	3617143
2023-09-01	33.16	33.26	32.72	32.86	3018246
2023-09-05	32.80	32.82	32.20	32.20	2820535
2023-09-06	32.01	32.09	31.38	31.86	6148801
2023-09-07	31.38	31.84	31.38	31.52	2933041
2023-09-08	31.46	31.52	31.19	31.37	2744292
2023-09-11	31.60	31.66	30.93	31.03	2177662
2023-09-12	30.97	31.40	30.93	31.39	3271840
2023-09-13	31.40	31.50	31.19	31.26	2401984
2023-09-14	31.45	31.57	31.29	31.48	2763294
2023-09-15	31.28	31.53	31.12	31.23	5427930
2023-09-18	31.11	31.66	31.09	31.57	3196858
2023-09-19	31.64	32.00	31.55	31.88	4069174
2023-09-20	32.00	32.18	31.56	31.62	2021734
2023-09-21	31.39	31.45	31.07	31.18	2831083
2023-09-22	31.31	31.44	31.12	31.22	2605750
2023-09-25	30.95	31.26	30.88	30.97	2632802
2023-09-26	30.57	30.77	30.10	30.12	3522192
2023-09-27	30.27	30.33	29.89	30.06	2466497
2023-09-28	30.10	30.46	30.01	30.32	2924992
2023-09-29	30.50	30.79	30.35	30.47	3036832
2023-10-02	30.27	30.34	29.96	30.21	2611905
2023-10-03	30.01	30.34	29.89	30.02	2767900
2023-10-04	30.08	30.14	29.60	30.07	2658516
2023-10-05	30.01	30.07	29.50	29.68	2602659
2023-10-06	29.50	29.82	29.17	29.58	2561985
2023-10-09	29.28	29.58	29.21	29.44	2857407
2023-10-10	28.69	29.66	28.53	29.25	4182429
2023-10-11	29.41	29.51	28.97	29.10	3066168
2023-10-12	29.27	29.37	27.86	28.13	5720810
2023-10-13	28.10	28.24	27.80	27.93	3741021
2023-10-16	28.20	28.53	27.94	28.40	5693408
2023-10-17	28.12	28.42	27.94	28.19	4151395
2023-10-18	27.93	28.04	27.56	27.60	3150270
2023-10-19	27.56	27.93	27.37	27.43	3904596
2023-10-20	27.38	27.43	27.16	27.17	4367398
2023-10-23	27.14	27.22	26.87	26.93	4442231
2023-10-24	25.59	26.92	25.26	26.86	10372884
2023-10-25	26.46	26.99	26.39	26.78	7805170
2023-10-26	26.87	27.25	26.80	26.93	3872096
2023-10-27	26.98	27.07	26.48	26.59	4266847
2023-10-30	26.76	26.88	26.37	26.66	3744947
2023-10-31	26.72	26.89	26.62	26.76	3975732
2023-11-01	26.69	26.74	26.41	26.66	3155188
2023-11-02	26.83	27.40	26.71	27.38	3373753
2023-11-03	27.81	28.30	27.81	27.93	3887123
2023-11-06	27.97	28.00	27.68	27.72	2750204
2023-11-07	27.56	27.78	27.36	27.47	3310837
2023-11-08	27.42	27.59	27.24	27.31	2145735
2023-11-09	27.49	27.52	27.03	27.07	2621397
2023-11-10	27.24	27.75	26.94	27.68	4537127
2023-11-13	27.61	27.83	27.41	27.72	3103437
2023-11-14	28.10	28.53	28.08	28.46	5226150
2023-11-15	28.65	29.19	28.64	28.67	4819101
2023-11-16	28.46	28.64	28.13	28.38	3305508
2023-11-17	28.57	28.63	28.26	28.48	3059167
2023-11-20	28.30	28.45	28.02	28.29	3660353
2023-11-21	28.25	28.38	28.03	28.11	3479232
2023-11-22	28.30	28.38	28.08	28.16	2723509
2023-11-24	28.19	28.31	28.06	28.20	976645
2023-11-27	28.06	28.14	27.85	27.87	2689019
2023-11-28	27.77	27.96	27.57	27.76	5052610
2023-11-29	28.04	28.41	28.04	28.22	3565710
2023-11-30	28.43	28.51	28.02	28.49	7180583
2023-12-01	28.32	28.90	28.25	28.84	3638603
2023-12-04	28.88	28.99	28.53	28.86	3449872
2023-12-05	28.72	28.78	28.30	28.46	4754766
2023-12-06	28.72	29.01	28.63	28.79	4608625
2023-12-07	28.91	29.20	28.76	29.01	4718517
2023-12-08	29.08	29.38	29.01	29.11	3790882
2023-12-11	29.20	29.53	29.17	29.50	5919689
2023-12-12	29.52	29.56	29.34	29.41	4178506
2023-12-13	29.47	29.76	29.14	29.68	5506518
2023-12-14	29.85	30.80	29.85	30.57	5375159
2023-12-15	30.48	30.68	30.28	30.46	7860451
2023-12-18	30.33	30.53	30.09	30.10	7148409
2023-12-19	30.25	30.41	30.16	30.38	4435826
2023-12-20	30.29	30.42	29.74	29.75	3642896
2023-12-21	29.97	30.19	29.82	30.18	3703457
2023-12-22	30.31	30.50	30.14	30.23	2973110
2023-12-26	30.15	30.55	30.15	30.45	2201679
2023-12-27	30.47	30.58	30.37	30.56	2896370
2023-12-28	30.61	30.68	30.51	30.63	3575025
2023-12-29	30.49	30.64	30.30	30.45	2855870
2024-01-02	30.19	30.73	30.08	30.49	4923403
2024-01-03	30.18	30.35	29.98	30.13	4439590
2024-01-04	30.08	30.38	29.85	30.28	4008595
2024-01-05	30.19	30.62	30.10	30.57	5701450
2024-01-08	30.63	31.41	30.57	31.32	6979668
2024-01-09	31.02	31.14	30.51	30.59	4271614
2024-01-10	30.50	30.83	30.33	30.69	2841516
2024-01-11	30.60	30.78	30.38	30.74	3779701
2024-01-12	30.91	31.01	30.58	30.60	4333693
2024-01-16	30.33	30.40	29.97	30.22	5246448
2024-01-17	29.95	30.08	29.71	29.85	2826011
2024-01-18	30.13	30.33	29.93	30.16	4969151
2024-01-19	30.21	30.56	29.82	30.44	5534458
2024-01-22	30.50	30.77	30.49	30.62	5276368
2024-01-23	30.61	30.83	30.30	30.30	6164376
2024-01-24	30.52	30.68	30.31	30.37	5495710
2024-01-25	30.60	31.07	30.51	30.82	4926991
2024-01-26	30.93	31.09	30.79	30.86	4596691
2024-01-29	30.80	31.18	30.77	31.15	7017194
2024-01-30	32.80	33.87	32.59	33.30	11379922
2024-01-31	33.32	33.39	32.36	32.49	10103752
2024-02-01	32.35	32.44	31.77	32.09	5168443
2024-02-02	31.95	32.42	31.85	32.25	4246793
2024-02-05	31.99	32.15	31.72	32.01	9026476
2024-02-06	32.11	32.20	31.95	32.04	3984528
2024-02-07	32.06	32.12	31.56	31.79	3955840
2024-02-08	31.71	31.81	31.53	31.73	3542656
2024-02-09	31.65	32.05	31.58	32.04	2844459
2024-02-12	32.03	32.38	31.91	32.18	3206410
2024-02-13	31.67	31.83	30.97	31.28	5065195
2024-02-14	31.59	31.81	31.41	31.75	3888827
2024-02-15	31.81	32.22	31.81	32.03	3589051
2024-02-16	31.93	32.21	31.73	31.91	3374062
2024-02-20	31.64	32.30	31.63	32.29	5561935
2024-02-21	32.20	32.46	32.05	32.25	3922364
2024-02-22	32.30	32.72	32.09	32.69	4716714
2024-02-23	32.77	32.77	32.46	32.69	2885316
2024-02-26	32.61	32.77	32.51	32.51	4089888
2024-02-27	32.66	32.76	32.34	32.15	2533943
2024-02-28	32.03	32.22	31.81	32.09	3000525
2024-02-29	32.26	32.40	32.13	32.24	6684801
2024-03-01	32.29	32.62	32.08	32.45	4710920
2024-03-04	32.36	33.56	32.28	33.38	5846057
2024-03-05	33.20	33.28	32.28	32.50	6456819
2024-03-06	32.72	33.16	32.66	32.81	3831072
2024-03-07	32.86	32.90	32.26	32.60	6428221
2024-03-08	32.73	32.89	32.51	32.71	3836086
2024-03-11	32.80	32.94	32.46	32.90	3051365
2024-03-12	32.90	33.00	32.70	32.89	3365960
2024-03-13	33.00	33.04	32.61	32.73	3826803
2024-03-14	32.66	32.74	32.22	32.53	3889641
2024-03-15	32.40	32.60	32.37	32.51	8405294
2024-03-18	32.64	32.68	32.27	32.33	6913396
2024-03-19	32.17	32.55	32.07	32.55	4040548
2024-03-20	32.58	32.79	32.41	32.67	5431637
2024-03-21	32.86	33.34	32.82	33.13	5398188
2024-03-22	32.98	33.02	32.54	32.57	4104467
2024-03-25	32.54	32.71	32.45	32.47	2587683
2024-03-26	32.58	32.69	32.29	32.31	5452557
2024-03-27	32.50	33.04	32.38	33.02	4027031
2024-03-28	33.10	33.32	32.88	32.96	3939089
2024-04-01	32.94	33.01	32.64	32.67	2304528
2024-04-02	32.54	32.70	32.44	32.51	5086158
2024-04-03	32.50	32.74	32.41	32.57	2985739
2024-04-04	32.97	33.00	32.27	32.37	4417552
2024-04-05	32.33	32.65	32.28	32.54	4540686
2024-04-08	32.79	32.79	32.19	32.19	4923718
2024-04-09	32.29	32.57	32.10	32.55	4345016
2024-04-10	32.07	32.18	31.74	31.95	4155325
2024-04-11	32.42	32.53	32.03	32.27	5991283
2024-04-12	31.92	32.05	31.38	31.49	3352454
2024-04-15	31.83	32.04	31.26	31.29	3385039
2024-04-16	31.39	31.44	30.90	30.92	5754371
2024-04-17	31.01	31.44	30.95	30.98	5182762
2024-04-18	31.05	31.13	30.72	30.91	4653712
2024-04-19	30.91	31.39	30.91	31.27	4636555
2024-04-22	31.50	31.77	31.28	31.55	3521795
2024-04-23	31.57	31.86	31.48	31.53	3186553
2024-04-24	31.54	31.71	31.32	31.52	3203487
2024-04-25	31.42	31.68	31.20	31.35	3770102
2024-04-26	31.32	31.74	31.28	31.33	3689954
2024-04-29	31.37	31.80	31.37	31.78	5596298
2024-04-30	33.12	34.47	33.06	33.38	12895840
2024-05-01	33.42	34.06	32.84	33.48	9865350
2024-05-02	33.76	33.80	33.08	33.57	5213867
2024-05-03	33.76	33.87	33.51	33.72	4490410
2024-05-06	33.70	33.85	32.92	33.44	6961628
2024-05-07	33.57	33.66	33.37	33.42	3997453
2024-05-08	33.30	33.95	33.30	33.93	3956649
2024-05-09	34.00	34.22	33.94	34.20	2816007
2024-05-10	34.35	34.38	34.08	34.17	2891733
2024-05-13	34.17	34.44	34.15	34.28	2428033
2024-05-14	34.36	35.03	34.33	34.95	6731852
2024-05-15	35.05	35.14	34.87	35.11	4046305
2024-05-16	35.07	35.32	35.01	35.22	4606270
2024-05-17	35.35	35.39	35.12	35.35	3780830
2024-05-20	35.37	35.60	35.30	35.52	7332408
2024-05-21	35.40	36.80	35.40	36.48	10930340
2024-05-22	36.47	36.74	36.33	36.58	5040281
2024-05-23	36.53	36.59	36.08	36.12	3088149
2024-05-24	36.36	36.54	36.24	36.28	2763482
2024-05-28	36.18	36.23	35.74	35.85	4085325
2024-05-29	35.47	35.80	35.40	35.55	3489211
2024-05-30	36.67	37.28	36.21	36.68	11639172
2024-05-31	36.66	37.27	36.63	37.26	7377685
2024-06-03	37.26	37.51	37.04	37.36	5593211
2024-06-04	37.04	37.24	36.91	37.01	3420844
2024-06-05	37.20	37.52	36.96	37.49	3433707
2024-06-06	37.43	37.49	37.26	37.40	3897333
2024-06-07	37.21	37.29	36.82	36.93	4180524
2024-06-10	36.67	36.90	36.58	36.86	3035678
2024-06-11	36.66	37.57	36.61	37.35	8789334
2024-06-12	37.75	38.31	37.51	38.02	8419899
2024-06-13	37.44	38.18	37.12	38.08	9043130
2024-06-14	37.85	37.97	37.05	37.25	5694647
2024-06-17	38.40	39.15	37.91	38.75	13486767
2024-06-18	39.00	40.25	38.69	40.21	15808448
2024-06-20	40.24	40.45	39.61	39.85	11562811
2024-06-21	40.04	40.46	39.78	40.05	12917967
2024-06-24	39.89	40.38	39.59	39.90	9404210
2024-06-25	39.81	39.99	39.62	39.77	5280139
2024-06-26	39.45	39.53	38.00	38.28	15867669
2024-06-27	38.28	38.80	37.87	38.59	11604864
2024-06-28	38.80	39.06	38.67	38.85	8378016
2024-07-01	38.94	39.07	38.42	38.66	4138544
2024-07-02	38.67	38.90	38.15	38.39	6271957
2024-07-03	38.51	38.57	38.17	38.42	3077788
2024-07-05	38.49	38.52	38.12	38.44	3286608
2024-07-08	40.90	43.58	40.82	43.05	35464498
2024-07-09	43.55	45.05	43.55	44.67	22544293
2024-07-10	45.00	45.73	44.75	45.48	13188776
2024-07-11	45.74	45.87	44.77	45.05	10003042
2024-07-12	45.49	46.13	45.22	45.62	10049358
2024-07-15	45.81	46.27	45.42	45.76	11538201
2024-07-16	45.91	46.39	45.72	46.20	8259991
2024-07-17	45.60	46.05	45.60	45.84	7444829
2024-07-18	45.69	45.80	44.59	44.99	6762453
2024-07-19	45.08	45.08	44.19	44.31	6016897
2024-07-22	44.54	44.55	43.87	44.31	6154597
2024-07-23	44.30	44.64	44.01	44.06	6462642
2024-07-24	43.81	44.30	43.75	43.95	7370775
2024-07-25	43.89	43.91	42.71	42.81	8275708
2024-07-26	43.25	43.25	42.62	42.85	7690482
2024-07-29	43.00	43.02	42.39	42.68	11589686
2024-07-30	39.55	39.91	37.60	39.74	25844685
2024-07-31	40.71	40.88	39.90	40.01	13528754
2024-08-01	40.23	40.46	39.46	40.04	8966841
2024-08-02	39.46	39.59	38.53	38.94	6589395
2024-08-05	37.85	38.12	37.18	37.76	6816484
2024-08-06	38.14	38.70	37.89	38.33	7388961
2024-08-07	38.87	38.93	37.76	37.85	5983918
2024-08-08	38.10	38.65	38.01	38.61	4128066
2024-08-09	38.54	38.73	38.31	38.45	3163749
2024-08-12	38.50	39.36	38.50	39.31	4119818
2024-08-13	39.42	40.04	39.29	39.77	5439207
2024-08-14	39.68	39.83	39.27	39.59	4456745
2024-08-15	39.82	40.56	39.82	40.26	5466089
2024-08-16	40.20	40.29	39.75	40.20	4741778
2024-08-19	40.16	40.63	40.00	40.61	2851744
2024-08-20	40.59	40.79	40.35	40.73	3182236
2024-08-21	41.21	42.11	41.20	42.08	4557604
2024-08-22	41.89	42.08	41.21	41.27	3736362
2024-08-23	41.60	42.02	41.49	41.94	2893101
2024-08-26	42.14	42.37	41.93	42.22	2607264
2024-08-27	42.22	42.56	41.88	42.52	4120223
2024-08-28	42.55	42.60	42.02	42.32	3727111
2024-08-29	42.47	42.67	41.79	41.59	4482805
2024-08-30	41.89	41.92	41.09	41.85	5231420
2024-09-03	41.33	41.53	40.56	40.67	4886442
2024-09-04	40.85	41.32	40.69	41.24	3493849
2024-09-05	41.21	41.68	40.97	41.37	4030276
2024-09-06	41.68	42.15	40.34	40.64	4653314
2024-09-09	40.70	41.22	40.61	40.97	2936028
2024-09-10	40.94	41.30	40.74	41.16	3626211
2024-09-11	41.14	41.89	40.75	41.85	5657056
2024-09-12	41.81	41.89	41.19	41.86	2418228
2024-09-13	42.10	42.61	42.05	42.50	3372777
2024-09-16	42.48	42.97	42.27	42.91	3699811
2024-09-17	43.00	43.60	43.00	43.30	4436726
2024-09-18	43.37	43.86	43.17	43.42	3846050
2024-09-19	44.88	45.25	43.76	44.43	7478876
2024-09-20	44.06	44.52	44.01	44.50	10034471
2024-09-23	44.63	44.85	44.47	44.65	4122360
2024-09-24	44.91	45.60	44.61	45.29	4179054
2024-09-25	45.43	45.43	44.54	44.67	4262097
2024-09-26	45.01	45.33	45.01	45.28	3767609
2024-09-27	45.43	45.46	44.65	44.87	3940370
2024-09-30	44.90	45.16	44.59	45.15	3725789
2024-10-01	45.09	45.13	44.29	44.54	3752972
2024-10-02	44.56	45.17	44.37	44.91	2525268
2024-10-03	44.71	45.11	44.42	44.59	2480083
2024-10-04	44.97	45.02	44.43	44.88	2369989
2024-10-07	44.66	44.75	44.05	44.11	3170842
2024-10-08	44.42	44.79	44.02	44.59	3160950
2024-10-09	44.60	47.45	44.58	46.73	14297201
2024-10-10	46.90	47.05	45.88	46.02	4261540
2024-10-11	46.14	46.92	46.11	46.46	3277505
2024-10-14	46.38	47.05	46.15	46.83	3560566
2024-10-15	47.10	47.23	45.70	45.76	4078706
2024-10-16	45.72	46.49	45.68	46.01	2818203
2024-10-17	46.49	46.55	46.05	46.52	2985573
2024-10-18	46.46	46.71	46.19	46.66	2036706
2024-10-21	46.60	47.40	46.49	47.03	5225331
2024-10-22	46.47	47.45	46.30	47.31	4273444
2024-10-23	47.06	47.72	46.57	46.89	4856946
2024-10-24	47.20	47.24	46.76	46.81	2304642
2024-10-25	47.03	47.15	46.19	46.25	3955119
2024-10-28	46.67	47.24	46.38	46.84	7093846
2024-10-29	49.43	51.03	49.02	49.03	13396846
2024-10-30	48.92	49.36	47.93	48.04	7981590
2024-10-31	48.19	48.66	47.52	47.59	6856802
2024-11-01	47.64	48.41	47.41	48.36	5890221
2024-11-04	48.41	48.46	46.92	47.02	4309596
2024-11-05	47.02	47.30	46.62	47.28	4500329
2024-11-06	48.80	48.90	48.11	48.24	5073376
2024-11-07	48.40	48.56	48.15	48.22	2831988
2024-11-08	48.09	49.15	48.09	48.72	4827795
2024-11-11	48.96	49.40	48.85	48.92	2994446
2024-11-12	48.73	48.96	47.96	48.32	4385751
2024-11-13	48.40	48.50	47.14	47.21	5383876
2024-11-14	47.20	47.61	47.02	46.77	3506365
2024-11-15	46.58	46.99	46.31	46.49	3655835
2024-11-18	46.55	46.69	46.01	46.44	3590994
2024-11-19	45.94	47.39	45.83	47.29	4959649
2024-11-20	47.21	47.53	46.94	47.35	4422297
2024-11-21	47.35	48.05	47.18	47.84	4348001
2024-11-22	47.82	48.60	47.72	48.52	3253351
2024-11-25	49.00	49.26	48.26	48.26	8666964
2024-11-26	48.26	48.29	47.79	48.00	3926762
2024-11-27	48.09	48.55	47.85	48.22	2362956
2024-11-29	48.22	48.98	48.18	48.67	2409764
2024-12-02	48.89	49.60	48.75	49.24	4779925
2024-12-03	49.02	49.29	48.94	49.17	2934682
2024-12-04	49.25	49.34	48.88	49.15	2561484
2024-12-05	49.08	50.00	49.08	49.76	4481143
2024-12-06	49.72	49.93	49.41	49.56	3277860
2024-12-09	49.61	49.77	48.29	48.51	4320848
2024-12-10	48.50	48.98	48.20	48.37	4893187
2024-12-11	48.68	48.68	47.58	47.63	3788017
2024-12-12	47.56	49.03	47.50	48.61	4900955
2024-12-13	48.75	49.07	47.85	48.15	4023823
2024-12-16	48.30	49.05	48.17	48.18	4279716
2024-12-17	48.00	48.29	47.59	47.76	4171464
2024-12-18	47.90	48.19	46.38	46.51	4615146
2024-12-19	46.85	47.51	46.69	47.06	4498447
2024-12-20	46.70	47.31	46.54	47.31	11445935
2024-12-23	47.28	47.57	47.03	47.50	2852223
2024-12-24	47.35	47.90	47.04	47.90	1592775
2024-12-26	47.61	48.05	47.46	47.99	1960231
2024-12-27	47.61	48.07	47.45	47.78	2255048
2024-12-30	47.16	47.58	46.57	47.34	1966381
2024-12-31	47.60	47.68	47.20	47.52	2299604
2025-01-02	47.52	47.65	46.37	46.71	5038090
2025-01-03	47.05	47.53	46.76	47.50	3235479
2025-01-06	47.78	48.46	47.58	48.34	3713127
2025-01-07	48.62	48.73	47.61	47.85	3645289
2025-01-08	47.80	47.88	47.08	47.73	2976301
2025-01-10	47.36	47.44	46.91	47.12	4492303
2025-01-13	46.42	46.87	46.19	46.58	4569850
2025-01-14	46.90	47.55	46.86	47.43	2949353
2025-01-15	48.18	48.91	48.16	48.81	4151356
2025-01-16	49.09	49.31	48.80	49.24	2983563
2025-01-17	49.87	50.32	49.50	49.84	5473078
2025-01-21	50.05	52.03	50.00	51.55	7148366
2025-01-22	52.05	54.33	52.02	54.01	10469025
2025-01-23	53.73	54.53	53.72	53.98	5935088
2025-01-24	54.11	54.27	53.68	54.25	4562372
2025-01-27	51.35	51.50	48.57	49.53	9956717
2025-01-28	49.87	51.99	49.06	51.23	12501427
2025-01-29	55.11	55.33	49.54	49.80	14826081
2025-01-30	50.16	50.29	48.78	49.99	11414634
2025-01-31	50.43	52.45	50.24	52.08	8512029
2025-02-03	51.05	51.77	50.17	51.35	6849487
2025-02-04	51.46	52.49	51.39	52.04	4502060
2025-02-05	52.40	53.57	52.14	53.29	5742273
2025-02-06	53.70	54.31	53.47	53.65	4793662
2025-02-07	53.79	53.82	52.43	52.97	3843630
2025-02-10	53.33	53.60	52.65	53.05	3329015
2025-02-11	52.89	52.99	52.01	52.40	3452852
2025-02-12	51.76	52.43	51.59	52.01	3228551
2025-02-13	52.26	52.62	51.88	52.11	4750653
2025-02-14	52.15	52.85	51.81	52.54	3779923
2025-02-18	52.98	53.06	52.43	52.89	3409455
2025-02-19	52.99	53.18	52.53	52.67	3422366
2025-02-20	52.45	52.48	51.08	51.87	4069445
2025-02-21	52.00	52.38	51.12	51.49	4701254
2025-02-24	51.13	51.98	50.51	50.78	6563923
2025-02-25	50.67	50.77	49.15	49.67	6289803
2025-02-26	50.34	50.87	49.77	50.01	4849789
2025-02-27	50.15	50.58	48.91	48.72	4378516
2025-02-28	48.73	50.26	48.32	50.15	8560527
2025-03-03	50.47	50.60	47.95	48.25	4810910
2025-03-04	47.25	47.43	45.69	46.49	9970616
2025-03-05	46.87	47.36	46.39	47.04	5721764
2025-03-06	46.24	46.99	45.41	45.51	5394070
2025-03-07	45.40	45.95	44.10	45.93	6412860
2025-03-10	44.67	45.40	44.27	45.01	5428156

Explore More About GLW

Coins representing dividend payouts and trends

GLW Dividend History

Discover Corning 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

GLW Stock Split History

Discover Corning 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

GLW Historical Prices

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

Web Analytics