GOLD Historical Prices

Summary

Key Stock Metrics

15.11

(December 19, 2024)

52-Week Low

21.35

(October 21, 2024)

52-Week High

55.95

(September 8, 2011)

All-Time High

18.60

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-24	23.13	23.25	21.75	21.88	1484100
1993-05-25	22.13	22.63	22.13	22.63	840700
1993-05-26	22.13	22.50	21.88	22.50	928600
1993-05-27	22.50	22.75	21.88	22.63	1792000
1993-05-28	22.25	23.38	22.25	22.88	1772100
1993-06-01	23.00	23.13	21.88	22.00	1641900
1993-06-02	21.88	22.38	21.75	22.00	1858600
1993-06-03	22.50	22.50	22.25	22.38	511100
1993-06-04	22.63	22.75	22.38	22.38	461400
1993-06-07	22.13	22.50	22.13	22.38	708300
1993-06-08	22.50	22.63	21.88	22.13	1113600
1993-06-09	21.75	22.13	21.63	22.00	440300
1993-06-10	21.88	22.00	21.38	21.88	1043500
1993-06-11	22.00	22.13	21.13	21.13	958900
1993-06-14	21.00	21.50	20.63	21.50	2115800
1993-06-15	21.38	22.25	21.38	22.25	2011300
1993-06-16	22.25	22.50	22.00	22.50	1003600
1993-06-17	22.50	22.75	22.38	22.63	695100
1993-06-18	22.50	22.75	22.25	22.25	527800
1993-06-21	22.50	22.75	22.25	22.75	755900
1993-06-22	22.75	23.00	22.38	22.75	720700
1993-06-23	22.75	23.50	22.63	23.50	1845300
1993-06-24	23.38	24.00	23.25	24.00	1636900
1993-06-25	24.00	24.50	24.00	24.50	1824700
1993-06-28	24.50	24.63	24.00	24.50	1091200
1993-06-29	24.50	25.50	24.38	25.50	1398900
1993-06-30	25.50	25.50	25.13	25.25	804300
1993-07-01	25.38	26.00	25.38	25.75	2164800
1993-07-02	26.00	26.13	25.50	25.88	1858500
1993-07-06	26.25	26.50	26.00	26.50	1282100
1993-07-07	26.63	26.75	26.00	26.38	1912100
1993-07-08	26.13	26.13	24.63	24.63	1305700
1993-07-09	24.38	25.00	24.25	24.75	1432300
1993-07-12	24.75	25.25	24.75	25.00	927000
1993-07-13	24.75	25.00	24.63	24.75	985500
1993-07-14	25.00	25.00	24.13	24.25	1603500
1993-07-15	24.25	24.63	24.13	24.38	985500
1993-07-16	24.13	24.25	23.88	24.00	515000
1993-07-19	24.38	24.38	23.88	23.88	747200
1993-07-20	24.00	24.38	24.00	24.25	872300
1993-07-21	24.50	24.50	24.13	24.25	729100
1993-07-22	24.00	24.13	23.75	24.00	1176500
1993-07-23	24.13	24.25	24.00	24.25	506300
1993-07-26	24.25	25.25	24.25	25.25	1152900
1993-07-27	25.25	26.00	25.25	25.88	1163300
1993-07-28	26.13	26.50	26.13	26.25	1359700
1993-07-29	26.25	27.50	25.75	27.38	1828100
1993-07-30	27.63	28.00	27.50	27.88	2352200
1993-08-02	27.88	28.50	27.13	28.50	1214900
1993-08-03	27.63	27.88	27.50	27.63	1023900
1993-08-04	27.38	27.50	26.50	26.63	915300
1993-08-05	25.00	25.50	24.13	24.25	4910100
1993-08-06	24.50	24.75	24.00	24.50	2308900
1993-08-09	25.38	25.75	25.13	25.75	1361600
1993-08-10	25.50	25.75	25.13	25.50	1344900
1993-08-11	25.00	25.38	24.88	25.13	1514900
1993-08-12	25.13	25.25	24.13	24.38	1627400
1993-08-13	24.38	24.63	24.13	24.50	775800
1993-08-16	25.00	25.13	24.63	24.88	800100
1993-08-17	24.63	24.88	24.63	24.75	444500
1993-08-18	24.75	25.25	24.75	25.25	838500
1993-08-19	25.25	25.50	24.88	24.88	641200
1993-08-20	25.00	25.38	25.00	25.25	681900
1993-08-23	25.25	26.00	25.13	25.88	940300
1993-08-24	26.00	26.38	25.88	26.00	769700
1993-08-25	25.88	26.38	25.75	26.38	1091600
1993-08-26	26.13	26.25	25.00	25.00	1355300
1993-08-27	25.25	25.50	25.00	25.38	596800
1993-08-30	25.50	26.00	25.50	25.88	500900
1993-08-31	26.00	26.00	25.38	25.75	703500
1993-09-01	25.50	25.50	24.88	25.38	928400
1993-09-02	25.25	25.25	24.25	24.50	1284100
1993-09-03	24.00	24.25	23.88	24.00	1534900
1993-09-07	23.25	23.25	21.75	22.00	2882000
1993-09-08	22.25	22.38	21.50	22.13	2466800
1993-09-09	22.13	22.38	22.13	22.25	1436500
1993-09-10	22.00	22.13	21.50	21.50	1263800
1993-09-13	21.00	21.13	20.50	20.88	2553500
1993-09-14	21.25	21.75	21.00	21.63	1731900
1993-09-15	21.88	22.38	21.75	22.25	1280000
1993-09-16	23.00	23.00	22.50	22.50	960400
1993-09-17	22.63	22.75	22.25	22.38	859400
1993-09-20	22.50	22.75	22.25	22.38	955000
1993-09-21	22.25	23.50	21.88	23.25	2190100
1993-09-22	22.50	22.88	22.38	22.88	857100
1993-09-23	22.88	23.25	22.88	23.25	790700
1993-09-24	23.00	23.38	22.88	23.38	637600
1993-09-27	23.38	23.38	22.75	22.75	754100
1993-09-28	22.75	23.25	22.75	22.88	670000
1993-09-29	22.88	22.88	22.38	22.50	610300
1993-09-30	22.75	23.13	22.50	22.63	841100
1993-10-01	22.63	22.75	21.88	22.13	498500
1993-10-04	22.00	22.50	21.75	22.38	547600
1993-10-05	22.50	22.75	22.00	22.13	615900
1993-10-06	22.63	23.25	22.50	23.25	1347800
1993-10-07	23.50	23.75	23.25	23.50	1543600
1993-10-08	23.63	24.13	23.50	24.13	1230100
1993-10-11	24.38	24.50	24.00	24.00	711100
1993-10-12	24.00	25.25	23.88	24.88	1478800
1993-10-13	25.00	25.13	24.88	25.13	1175200
1993-10-14	25.13	25.38	24.75	25.00	1190900
1993-10-15	25.00	25.00	24.63	24.63	615800
1993-10-18	24.75	25.75	24.75	25.25	1654200
1993-10-19	25.00	25.88	24.88	25.75	1300800
1993-10-20	26.88	27.13	26.63	27.00	2653400
1993-10-21	27.00	27.13	26.13	26.25	1127300
1993-10-22	26.00	26.88	25.75	26.88	1345600
1993-10-25	26.88	27.13	26.63	26.88	983900
1993-10-26	26.25	27.88	26.25	27.88	1478300
1993-10-27	27.75	27.88	26.75	26.75	1440500
1993-10-28	27.00	27.13	26.63	26.88	743200
1993-10-29	27.00	27.38	26.75	27.13	562200
1993-11-01	26.38	26.63	26.00	26.00	1115400
1993-11-02	26.25	26.50	25.75	26.00	1101200
1993-11-03	26.13	27.25	26.00	26.75	1026600
1993-11-04	27.88	27.88	27.25	27.50	1090700
1993-11-05	27.88	28.00	26.63	26.88	1404600
1993-11-08	26.88	27.00	26.63	27.00	617100
1993-11-09	27.00	27.50	26.75	27.38	506800
1993-11-10	27.38	28.00	27.25	27.75	1333800
1993-11-11	29.25	29.88	28.75	29.75	5276100
1993-11-12	29.75	30.38	29.38	30.13	16364800
1993-11-15	30.00	30.00	29.63	30.00	2703100
1993-11-16	30.00	30.00	29.38	29.38	2610300
1993-11-17	29.00	29.50	28.38	29.25	2337000
1993-11-18	29.50	29.50	27.63	27.63	3589600
1993-11-19	28.13	28.13	27.75	27.88	2532900
1993-11-22	27.88	28.00	27.63	27.75	1415400
1993-11-23	27.50	27.63	27.25	27.25	1838100
1993-11-24	27.25	27.25	27.00	27.00	1309500
1993-11-26	27.00	27.00	26.50	26.50	550600
1993-11-29	26.00	26.25	25.75	25.88	2027500
1993-11-30	26.00	26.63	25.88	26.38	1334200
1993-12-01	26.63	27.25	26.50	27.25	1392100
1993-12-02	27.25	27.38	26.88	27.00	783900
1993-12-03	27.00	27.38	27.00	27.38	1177100
1993-12-06	27.13	27.50	26.75	26.75	494700
1993-12-07	27.13	27.25	26.88	27.13	1005200
1993-12-08	27.75	28.25	27.75	28.13	3045200
1993-12-09	28.25	28.38	27.88	27.88	1767400
1993-12-10	28.00	28.00	27.63	27.88	946800
1993-12-13	28.38	28.50	28.25	28.38	1735800
1993-12-14	28.38	28.38	27.75	27.88	1171500
1993-12-15	28.00	28.25	27.75	28.25	690000
1993-12-16	28.13	28.50	28.00	28.38	1150800
1993-12-17	28.50	28.63	28.25	28.38	1387000
1993-12-20	28.50	28.88	28.50	28.75	1194500
1993-12-21	28.75	28.75	28.38	28.50	698000
1993-12-22	28.38	28.50	28.13	28.13	724900
1993-12-23	28.25	28.38	28.13	28.38	386900
1993-12-27	28.38	28.88	28.38	28.88	346800
1993-12-28	28.88	28.88	28.50	28.63	388400
1993-12-29	28.38	28.88	28.25	28.75	802900
1993-12-30	29.00	29.13	28.63	28.63	671400
1993-12-31	28.88	28.88	28.38	28.38	334600
1994-01-03	28.63	30.25	28.50	30.13	1674200
1994-01-04	30.38	30.63	29.88	30.38	2085700
1994-01-05	30.50	30.75	29.88	30.25	1962100
1994-01-06	30.25	30.50	29.75	30.38	1657900
1994-01-07	30.63	30.75	29.38	29.50	1210900
1994-01-10	29.50	29.50	28.75	29.25	1553300
1994-01-11	29.38	29.88	29.25	29.50	1147400
1994-01-12	29.50	29.63	29.25	29.50	865500
1994-01-13	29.75	30.38	29.63	30.25	1154700
1994-01-14	30.25	30.38	30.00	30.25	736200
1994-01-17	30.50	30.88	30.50	30.75	872500
1994-01-18	30.88	31.00	30.50	30.75	1013200
1994-01-19	30.50	30.88	30.38	30.63	732500
1994-01-20	30.63	30.63	29.50	29.50	1068500
1994-01-21	29.50	29.75	28.50	28.88	1681900
1994-01-24	28.50	29.00	27.75	28.13	2357900
1994-01-25	28.25	28.25	27.75	27.88	1247300
1994-01-26	27.75	28.38	27.63	28.25	1122700
1994-01-27	28.25	28.38	27.13	27.38	1051800
1994-01-28	27.38	27.50	27.00	27.25	1090700
1994-01-31	27.38	28.13	27.13	27.88	1271000
1994-02-01	28.00	28.63	27.88	28.63	1457900
1994-02-02	28.88	28.88	27.50	27.63	1940400
1994-02-03	27.25	27.63	26.75	27.38	2220500
1994-02-04	27.63	27.88	26.63	26.75	2354000
1994-02-07	26.38	26.75	25.63	25.75	1791300
1994-02-08	25.88	26.13	25.25	25.50	3136700
1994-02-09	25.50	26.00	25.38	26.00	1666700
1994-02-10	25.88	26.38	25.75	26.25	1438000
1994-02-11	26.25	26.38	25.50	25.88	958800
1994-02-14	26.25	26.25	25.63	25.75	1270800
1994-02-15	25.63	26.00	25.25	25.25	1927100
1994-02-16	25.38	25.63	25.25	25.63	1509900
1994-02-17	25.75	26.25	25.25	25.50	2551000
1994-02-18	25.25	25.25	24.63	24.88	2530900
1994-02-22	24.75	24.88	23.75	24.13	1934800
1994-02-23	24.13	24.50	23.75	24.00	1515700
1994-02-24	24.00	24.38	23.63	24.00	1488800
1994-02-25	24.38	24.63	24.13	24.50	1335600
1994-02-28	25.00	25.25	24.88	25.25	1099400
1994-03-01	25.13	25.38	24.75	25.13	1364200
1994-03-02	24.75	24.88	24.13	24.13	1411200
1994-03-03	24.25	24.38	23.88	24.38	1062400
1994-03-04	24.25	24.38	23.88	24.00	1169300
1994-03-07	24.25	24.38	23.75	23.88	1280000
1994-03-08	23.88	23.88	23.50	23.50	1376900
1994-03-09	23.38	24.25	23.13	24.25	1635700
1994-03-10	24.50	25.25	24.38	25.25	2397800
1994-03-11	25.25	25.25	24.75	24.75	1220500
1994-03-14	25.00	25.13	24.38	24.75	947500
1994-03-15	24.63	24.75	24.13	24.50	707300
1994-03-16	24.38	24.50	24.13	24.13	639800
1994-03-17	24.00	24.25	23.88	24.00	510000
1994-03-18	24.75	25.00	24.50	24.88	1550400
1994-03-21	24.88	25.00	24.38	24.38	1149900
1994-03-22	25.00	25.13	24.50	25.00	1235300
1994-03-23	25.00	25.50	24.75	25.25	1211900
1994-03-24	25.88	25.88	25.50	25.75	1790200
1994-03-25	25.88	26.38	25.75	26.13	2107200
1994-03-28	26.00	26.38	25.88	26.00	1425900
1994-03-29	26.00	26.13	25.63	25.63	606600
1994-03-30	25.63	25.63	25.00	25.00	784800
1994-03-31	25.38	25.50	25.00	25.38	1878700
1994-04-04	24.63	25.00	23.75	23.75	1289900
1994-04-05	24.00	24.38	23.88	24.25	1221800
1994-04-06	24.25	24.25	23.63	23.75	984900
1994-04-07	23.75	23.75	23.38	23.75	641400
1994-04-08	23.88	24.13	23.63	23.75	733800
1994-04-11	23.75	23.75	23.00	23.13	1634000
1994-04-12	23.13	23.50	22.88	22.88	1079700
1994-04-13	23.00	23.13	22.75	22.88	963900
1994-04-14	23.00	23.30	22.75	23.25	1052500
1994-04-15	23.25	23.38	22.38	22.50	1447600
1994-04-18	22.38	22.75	21.13	21.25	1680800
1994-04-19	21.38	21.38	20.38	21.13	2591700
1994-04-20	21.25	21.38	21.00	21.25	1505200
1994-04-21	21.50	21.63	21.25	21.38	1288000
1994-04-22	21.25	21.38	20.75	21.25	1013000
1994-04-25	21.63	22.00	21.38	22.00	1041400
1994-04-26	22.38	22.63	22.13	22.38	1260300
1994-04-28	22.38	22.88	22.25	22.75	1260200
1994-04-29	23.13	23.25	22.88	23.00	1003000
1994-05-02	23.13	23.25	22.50	22.75	695700
1994-05-03	22.75	22.75	22.38	22.63	469600
1994-05-04	22.38	22.88	22.25	22.75	906700
1994-05-05	22.63	23.00	22.50	22.63	828300
1994-05-06	22.50	24.00	22.50	23.75	2261600
1994-05-09	23.75	23.88	23.38	23.63	1360600
1994-05-10	23.38	23.50	23.00	23.13	649700
1994-05-11	23.25	23.88	23.25	23.25	769700
1994-05-12	23.25	23.25	22.75	23.13	489200
1994-05-13	23.13	23.38	22.63	22.63	635400
1994-05-16	23.00	23.38	22.63	23.13	904800
1994-05-17	23.13	23.38	22.88	22.88	980700
1994-05-18	22.75	23.50	22.75	23.13	1234900
1994-05-19	23.25	23.80	23.25	23.75	1333200
1994-05-20	24.00	24.88	23.88	24.88	2159200
1994-05-23	25.38	25.50	25.13	25.50	1485500
1994-05-24	25.25	25.25	24.38	24.50	1311500
1994-05-25	24.63	24.75	23.88	24.00	1023900
1994-05-26	23.88	24.00	23.50	23.75	954900
1994-05-27	23.88	24.25	23.63	24.00	645200
1994-05-31	24.25	24.88	24.25	24.75	1124400
1994-06-01	24.63	24.63	24.00	24.00	688200
1994-06-02	24.00	24.25	23.75	23.88	480100
1994-06-03	23.75	23.88	23.38	23.50	394800
1994-06-06	23.63	23.63	23.13	23.25	452200
1994-06-07	23.38	23.38	23.00	23.38	700500
1994-06-08	23.25	23.50	23.00	23.00	573400
1994-06-09	23.13	23.50	23.00	23.25	690900
1994-06-10	23.38	23.38	23.00	23.25	340700
1994-06-13	23.00	23.63	23.00	23.63	862800
1994-06-14	23.63	23.88	23.50	23.75	428700
1994-06-15	23.88	24.50	23.75	24.25	904200
1994-06-16	24.25	24.50	23.88	24.00	393400
1994-06-17	24.25	24.75	24.13	24.50	1847700
1994-06-20	24.63	24.63	24.25	24.25	1116600
1994-06-21	24.38	24.75	24.25	24.63	1808000
1994-06-22	24.50	24.63	24.13	24.25	981200
1994-06-23	24.38	24.63	24.13	24.50	616600
1994-06-24	24.50	24.75	24.13	24.25	679500
1994-06-27	24.13	24.13	23.50	23.88	750300
1994-06-28	24.13	24.25	23.50	23.50	715500
1994-06-29	23.63	24.63	23.38	23.88	653500
1994-06-30	24.00	24.38	23.75	23.88	579800
1994-07-01	23.88	24.13	23.75	24.00	259900
1994-07-05	24.00	24.13	23.25	23.38	418200
1994-07-06	23.25	23.38	22.75	23.38	606600
1994-07-07	23.25	23.25	22.88	22.88	701400
1994-07-08	22.88	22.88	22.25	22.50	735000
1994-07-11	22.63	23.00	22.63	22.88	1493900
1994-07-12	22.75	23.13	22.63	22.63	856800
1994-07-13	22.75	22.75	22.38	22.50	549900
1994-07-14	22.63	22.75	22.13	22.25	1726900
1994-07-15	22.50	22.63	22.25	22.63	660800
1994-07-18	22.63	22.75	22.38	22.63	557100
1994-07-19	22.50	23.38	22.25	23.38	1046600
1994-07-20	23.38	23.88	23.25	23.75	1217800
1994-07-21	23.75	24.00	23.50	23.75	722300
1994-07-22	23.50	23.75	23.38	23.50	359500
1994-07-25	23.00	23.00	22.63	22.88	616200
1994-07-26	22.88	22.88	22.63	22.88	666800
1994-07-27	23.00	23.25	22.75	23.25	862700
1994-07-28	23.13	23.25	22.88	23.00	647900
1994-07-29	23.13	23.13	22.38	22.50	881200
1994-08-01	22.50	22.75	22.38	22.50	583500
1994-08-02	22.38	22.42	22.00	22.13	700100
1994-08-03	22.13	22.38	22.00	22.13	472700
1994-08-04	22.13	22.50	22.00	22.50	1031900
1994-08-05	22.63	22.75	22.13	22.31	668100
1994-08-08	22.38	22.50	22.13	22.13	345200
1994-08-09	22.50	22.50	22.13	22.25	951900
1994-08-10	22.38	22.38	21.75	21.88	808600
1994-08-11	22.00	22.25	21.88	22.00	935100
1994-08-12	21.88	22.00	21.63	22.00	553800
1994-08-15	22.00	22.13	21.88	22.00	277300
1994-08-16	21.88	22.13	21.75	22.00	663000
1994-08-17	21.88	22.13	21.75	21.75	557800
1994-08-18	22.00	22.38	22.00	22.25	869200
1994-08-19	22.38	22.50	22.13	22.38	1105000
1994-08-22	22.38	22.50	22.13	22.25	776200
1994-08-23	22.13	22.13	21.88	22.00	600300
1994-08-24	22.25	22.63	21.50	21.63	2389300
1994-08-25	21.50	21.63	21.25	21.38	2514500
1994-08-26	21.50	21.50	21.25	21.38	1361100
1994-08-29	21.25	21.80	21.13	21.75	2215400
1994-08-30	21.75	22.63	21.75	22.50	3283100
1994-08-31	22.50	22.88	22.38	22.63	2437300
1994-09-01	22.75	23.00	22.63	22.75	1434200
1994-09-02	22.88	23.25	22.75	23.13	2891400
1994-09-06	23.38	23.63	23.25	23.50	2592600
1994-09-07	23.75	23.88	23.38	23.63	3549900
1994-09-08	23.75	24.00	23.63	24.00	2275200
1994-09-09	24.13	24.63	23.88	24.50	3174900
1994-09-12	24.50	24.88	24.38	24.75	1661500
1994-09-13	24.50	24.63	24.25	24.50	1330600
1994-09-14	24.63	24.63	24.25	24.25	953500
1994-09-15	24.13	25.00	24.00	24.13	1145700
1994-09-16	24.25	24.63	24.25	24.38	2627900
1994-09-19	24.50	25.63	24.38	25.63	2830000
1994-09-20	26.25	26.25	25.63	25.88	3639900
1994-09-21	26.00	26.13	25.63	25.88	1946100
1994-09-22	26.00	26.38	25.38	26.25	2000900
1994-09-23	26.25	27.00	25.88	26.75	6276800
1994-09-26	26.63	26.88	26.38	26.75	2380800
1994-09-27	26.88	27.38	26.50	27.38	2529100
1994-09-28	27.13	27.13	26.63	26.88	1580600
1994-09-29	26.75	26.88	26.63	26.88	1686000
1994-09-30	26.75	26.88	26.50	26.63	1176800
1994-10-03	26.38	26.50	25.75	25.88	1960600
1994-10-04	25.63	25.63	25.13	25.50	1322700
1994-10-05	25.50	25.50	24.88	25.00	1364100
1994-10-06	25.00	25.63	24.88	25.63	2316900
1994-10-07	25.50	25.63	25.13	25.25	1124700
1994-10-10	25.38	25.50	25.13	25.50	726300
1994-10-11	25.25	25.75	25.00	25.75	1654000
1994-10-12	25.75	26.25	25.50	26.13	1363100
1994-10-13	26.13	26.13	25.25	25.63	1443300
1994-10-14	25.63	25.75	25.13	25.25	900700
1994-10-17	25.38	25.63	25.13	25.38	1205600
1994-10-18	25.38	25.63	25.25	25.38	622000
1994-10-19	25.50	25.75	25.38	25.38	1011400
1994-10-20	25.63	26.00	25.50	25.88	1231200
1994-10-21	25.63	25.88	25.50	25.63	871300
1994-10-24	25.38	25.63	25.25	25.38	521200
1994-10-25	25.38	25.50	25.13	25.38	693400
1994-10-26	25.25	25.50	24.88	24.88	1046900
1994-10-27	25.13	25.25	24.00	24.00	2009100
1994-10-28	24.00	24.25	23.38	23.38	1800800
1994-10-31	23.25	24.25	23.00	23.88	1907800
1994-11-01	23.88	24.25	23.63	23.75	1059700
1994-11-02	23.75	23.75	23.50	23.63	685500
1994-11-03	23.63	23.75	23.38	23.75	766200
1994-11-04	23.88	24.00	23.38	23.38	968000
1994-11-07	23.38	23.75	23.25	23.63	947900
1994-11-08	24.00	24.13	23.88	24.00	984400
1994-11-09	24.00	24.38	23.50	23.50	1192700
1994-11-10	23.63	23.75	23.50	23.63	888000
1994-11-11	23.63	23.75	23.50	23.50	394500
1994-11-14	23.63	23.75	23.25	23.25	622700
1994-11-15	23.50	23.63	22.88	23.13	1043400
1994-11-16	23.13	23.38	23.00	23.00	853500
1994-11-17	23.13	23.13	22.50	22.50	771900
1994-11-18	22.50	22.50	22.00	22.13	1321000
1994-11-21	22.13	22.25	21.75	22.00	907500
1994-11-22	22.00	22.00	21.38	21.50	983900
1994-11-23	21.25	21.50	20.63	20.75	1802500
1994-11-25	21.00	21.50	21.00	21.50	1072800
1994-11-28	21.50	21.63	20.88	21.13	1254500
1994-11-29	21.38	21.75	21.25	21.38	1666900
1994-11-30	21.63	21.63	20.88	21.00	1448200
1994-12-01	20.88	21.38	20.75	21.13	970900
1994-12-02	21.00	21.25	20.63	20.88	1134100
1994-12-05	20.75	20.88	20.38	20.50	1398200
1994-12-06	20.50	20.75	19.88	20.75	2869800
1994-12-07	21.00	21.38	20.88	21.38	2449500
1994-12-08	21.25	21.38	21.00	21.13	1216000
1994-12-09	21.00	21.38	20.88	21.38	865800
1994-12-12	21.38	21.63	21.38	21.50	738400
1994-12-13	21.75	22.13	21.75	21.88	1377900
1994-12-14	22.13	22.38	22.00	22.13	880500
1994-12-15	22.00	22.13	21.50	21.50	1038300
1994-12-16	21.75	21.75	21.00	21.13	1417300
1994-12-19	21.00	21.38	20.88	21.38	742900
1994-12-20	21.63	21.75	21.38	21.50	961400
1994-12-21	21.50	21.88	21.38	21.75	957600
1994-12-22	21.63	21.75	21.38	21.50	659500
1994-12-23	21.50	21.75	21.50	21.50	494300
1994-12-27	21.63	21.88	21.50	21.75	405300
1994-12-28	21.88	22.88	21.75	22.63	1457400
1994-12-29	22.63	22.88	22.38	22.50	2781500
1994-12-30	22.63	22.63	22.25	22.25	772800
1995-01-03	22.00	22.00	21.38	21.38	1192700
1995-01-04	20.88	21.13	20.38	20.50	3047700
1995-01-05	20.75	21.00	20.00	20.88	2091700
1995-01-06	20.88	21.00	20.25	20.25	1480100
1995-01-09	20.38	20.63	20.25	20.50	1264000
1995-01-10	20.50	21.00	20.38	21.00	1488100
1995-01-11	21.13	22.25	21.00	22.25	3298100
1995-01-12	22.75	22.75	22.00	22.13	2815200
1995-01-13	21.88	21.88	21.63	21.88	839100
1995-01-16	21.50	21.75	21.50	21.50	877800
1995-01-17	21.75	22.00	21.63	21.75	1224700
1995-01-18	22.00	22.25	21.88	22.25	1416600
1995-01-19	22.00	22.38	22.00	22.25	1185900
1995-01-20	22.25	22.50	22.00	22.13	1676200
1995-01-23	22.00	22.00	21.38	21.63	914500
1995-01-24	21.63	21.63	21.25	21.50	557000
1995-01-25	21.50	21.50	21.00	21.00	1229700
1995-01-26	21.25	21.25	21.00	21.00	628000
1995-01-27	20.88	20.88	20.25	20.25	1217300
1995-01-30	20.25	20.50	20.13	20.25	1475700
1995-01-31	20.13	20.13	19.75	19.88	2325400
1995-02-01	20.50	20.63	20.13	20.13	1896300
1995-02-02	20.50	21.00	20.50	21.00	1972900
1995-02-03	20.88	21.00	20.63	20.88	943600
1995-02-06	20.75	21.13	20.50	20.88	1542300
1995-02-07	20.75	20.88	20.50	20.50	1024000
1995-02-08	20.50	20.88	20.38	20.75	1677300
1995-02-09	21.00	21.25	20.88	21.25	1394200
1995-02-10	21.25	21.50	21.13	21.13	924100
1995-02-13	21.13	21.25	20.88	21.13	796800
1995-02-14	21.25	21.38	21.00	21.00	677200
1995-02-15	21.25	21.38	21.13	21.38	982600
1995-02-16	21.38	21.75	21.38	21.38	1084300
1995-02-17	21.88	22.13	21.75	21.75	1878100
1995-02-21	21.88	22.00	21.50	21.63	844600
1995-02-22	21.75	22.50	21.75	22.25	1938700
1995-02-23	22.25	22.38	21.88	21.88	1013100
1995-02-24	22.00	22.00	21.50	21.63	1392300
1995-02-27	21.50	21.88	21.38	21.75	765300
1995-02-28	21.75	22.00	21.75	21.75	658000
1995-03-01	21.75	21.75	21.00	21.00	1357800
1995-03-02	21.00	21.63	20.75	21.50	1538600
1995-03-03	21.38	21.75	21.00	21.00	1148200
1995-03-06	21.25	21.75	21.13	21.75	2073100
1995-03-07	22.13	23.50	22.00	23.25	5626300
1995-03-08	23.38	23.38	22.38	22.38	3110400
1995-03-09	22.63	23.00	22.50	23.00	1887700
1995-03-10	22.88	23.13	22.63	22.75	1227900
1995-03-13	23.25	23.38	23.13	23.25	1858400
1995-03-14	23.13	23.25	22.75	23.13	1135300
1995-03-15	23.38	23.63	23.25	23.63	2037300
1995-03-16	23.25	23.50	23.00	23.50	1627000
1995-03-17	23.38	23.88	23.13	23.50	2707200
1995-03-20	23.25	23.88	23.13	23.75	1326200
1995-03-21	23.75	24.13	23.38	23.50	1301500
1995-03-22	23.50	23.75	23.38	23.50	1043700
1995-03-23	23.63	23.88	23.50	23.88	1204300
1995-03-24	23.63	23.88	23.50	23.88	1507600
1995-03-27	23.75	24.00	23.63	23.88	653500
1995-03-28	23.75	24.00	23.25	24.00	1505700
1995-03-29	24.13	24.25	23.63	23.75	1335100
1995-03-30	23.88	25.00	23.75	24.63	4064000
1995-03-31	25.38	25.50	24.63	24.88	3863400
1995-04-03	25.00	25.13	24.75	25.00	1462900
1995-04-04	24.88	25.00	24.63	24.75	1157700
1995-04-05	24.88	25.38	24.75	25.38	2206100
1995-04-06	25.38	25.75	25.13	25.50	1655500
1995-04-07	25.50	25.50	25.00	25.13	1056800
1995-04-10	24.63	24.75	24.25	24.50	1160200
1995-04-11	24.50	24.75	24.38	24.50	1122000
1995-04-12	24.63	24.75	24.50	24.63	818600
1995-04-13	24.50	24.50	23.63	23.88	2503500
1995-04-17	24.38	25.00	24.13	24.75	1970400
1995-04-18	24.88	25.63	24.63	25.63	2480000
1995-04-19	25.63	26.00	25.25	25.38	2764000
1995-04-20	25.00	25.25	24.50	24.50	1734200
1995-04-21	24.38	25.00	24.25	24.88	1847700
1995-04-24	24.88	25.13	24.75	25.00	959500
1995-04-25	24.88	25.13	24.75	25.00	1023100
1995-04-26	25.00	25.00	24.38	24.38	1459400
1995-04-27	24.38	24.75	24.38	24.75	1052800
1995-04-28	25.00	25.00	24.13	24.13	1403700
1995-05-01	24.38	24.75	24.38	24.63	810200
1995-05-02	24.63	25.00	24.38	24.50	1251600
1995-05-03	24.50	24.63	24.00	24.00	1293800
1995-05-04	24.13	24.63	24.00	24.50	1425100
1995-05-05	24.50	24.63	23.88	24.25	1357500
1995-05-08	24.13	24.38	23.88	24.13	828000
1995-05-09	23.75	23.75	23.13	23.38	1994700
1995-05-10	23.25	23.63	23.25	23.38	1423800
1995-05-11	23.25	23.50	22.75	22.88	1510000
1995-05-12	23.00	23.13	22.63	22.63	1177300
1995-05-15	22.75	23.50	22.75	23.38	1107200
1995-05-16	23.38	23.88	23.13	23.75	1273400
1995-05-17	23.50	24.38	23.50	24.25	1627300
1995-05-18	24.00	24.63	24.00	24.63	1460400
1995-05-19	24.38	24.50	24.00	24.00	709300
1995-05-22	23.88	24.13	23.50	23.63	849600
1995-05-23	23.63	24.38	23.50	24.25	1165200
1995-05-24	24.38	25.00	24.25	25.00	1401200
1995-05-25	25.13	25.50	25.00	25.00	2006800
1995-05-26	25.13	25.50	25.13	25.25	1016300
1995-05-30	25.38	25.38	24.88	25.13	1046800
1995-05-31	25.00	25.25	24.88	25.25	801200
1995-06-01	25.00	25.50	25.00	25.38	1247400
1995-06-02	25.25	25.38	24.75	25.00	992800
1995-06-05	24.88	25.13	24.75	25.00	417400
1995-06-06	24.88	24.88	24.50	24.75	1006600
1995-06-07	24.75	25.38	24.75	25.25	1063600
1995-06-08	25.00	25.88	24.88	25.75	1083700
1995-06-09	25.63	26.13	25.38	25.75	1392700
1995-06-12	25.63	25.75	25.38	25.50	624700
1995-06-13	25.38	25.75	25.38	25.50	773800
1995-06-14	25.75	26.13	25.63	25.88	1304600
1995-06-15	26.13	26.88	26.00	26.38	2880200
1995-06-16	26.63	26.63	26.38	26.50	2036600
1995-06-19	26.63	27.00	26.63	26.88	1116200
1995-06-20	26.75	26.88	26.13	26.13	1113100
1995-06-21	26.13	26.25	25.75	25.88	1033600
1995-06-22	25.88	26.63	25.75	26.63	1227100
1995-06-23	26.50	26.75	26.38	26.38	628300
1995-06-26	26.00	26.25	25.75	25.88	706900
1995-06-27	25.88	25.88	25.63	25.88	781400
1995-06-28	25.88	25.88	25.38	25.38	881900
1995-06-29	25.38	25.75	25.38	25.63	781100
1995-06-30	25.63	25.63	25.13	25.25	1067800
1995-07-03	25.13	25.25	25.00	25.25	149800
1995-07-05	25.25	25.63	25.13	25.25	956100
1995-07-06	25.38	26.13	25.38	26.13	1469600
1995-07-07	26.38	26.63	26.13	26.25	1506600
1995-07-10	26.38	26.63	26.13	26.38	773600
1995-07-11	26.25	26.88	26.13	26.88	1436400
1995-07-12	27.00	27.50	26.75	27.38	3848400
1995-07-13	27.25	27.50	26.38	26.38	1406100
1995-07-14	26.50	26.88	26.25	26.63	857500
1995-07-17	26.63	27.00	26.63	27.00	892900
1995-07-18	27.00	27.13	26.50	26.88	967200
1995-07-19	27.00	27.38	25.88	26.50	2298100
1995-07-20	26.25	26.50	26.00	26.00	1055600
1995-07-21	26.13	26.13	25.63	25.88	1484500
1995-07-24	26.00	26.25	25.75	26.25	890000
1995-07-25	26.13	26.13	25.50	25.63	782600
1995-07-26	25.63	26.00	25.00	25.75	1520300
1995-07-27	25.50	25.63	25.00	25.13	1115900
1995-07-28	24.88	25.25	24.88	25.00	715700
1995-07-31	25.13	25.13	24.75	24.88	659300
1995-08-01	24.88	26.00	24.88	25.88	1733300
1995-08-02	25.75	26.00	25.63	25.75	827600
1995-08-03	25.88	26.25	25.75	26.00	841900
1995-08-04	25.88	25.88	25.38	25.75	691800
1995-08-07	25.88	26.13	25.25	25.25	677400
1995-08-08	25.50	25.88	25.38	25.75	716300
1995-08-09	25.88	25.88	25.38	25.38	623500
1995-08-10	25.25	25.50	25.13	25.13	722600
1995-08-11	25.13	25.25	24.75	25.13	811600
1995-08-14	25.00	25.75	25.00	25.75	824200
1995-08-15	26.00	26.25	25.75	26.13	1187400
1995-08-16	25.63	25.75	25.50	25.75	838500
1995-08-17	26.00	26.25	25.63	26.00	1282800
1995-08-18	26.00	26.13	25.75	25.75	959400
1995-08-21	25.88	25.88	25.63	25.75	510100
1995-08-22	25.63	25.88	25.25	25.75	1231300
1995-08-23	25.50	26.25	25.50	26.25	1056900
1995-08-24	26.25	26.38	25.88	25.88	794600
1995-08-25	26.13	26.25	25.88	26.00	785700
1995-08-28	26.00	26.13	25.75	26.13	786400
1995-08-29	26.00	26.00	25.50	25.63	674300
1995-08-30	25.50	25.63	25.13	25.13	643500
1995-08-31	25.13	25.50	25.13	25.38	1157400
1995-09-01	25.13	25.13	24.88	25.13	652700
1995-09-05	24.88	25.50	24.88	25.50	982900
1995-09-06	25.50	25.88	25.38	25.75	961700
1995-09-07	26.00	26.25	26.00	26.25	1250100
1995-09-08	26.13	26.25	25.88	26.25	859000
1995-09-11	26.25	26.50	26.25	26.25	896500
1995-09-12	26.25	26.88	26.09	26.63	1876800
1995-09-13	26.38	26.50	25.88	26.00	1224300
1995-09-14	26.00	26.38	26.00	26.00	1301900
1995-09-15	26.13	26.25	25.88	25.88	1210600
1995-09-18	26.00	26.25	25.75	25.75	1361600
1995-09-19	25.75	25.88	25.38	25.38	1576600
1995-09-20	25.25	25.50	25.13	25.25	1019200
1995-09-21	25.25	25.88	25.13	25.88	1312200
1995-09-22	25.75	25.75	25.25	25.50	1309800
1995-09-25	25.63	25.75	25.38	25.50	446800
1995-09-26	25.63	25.75	25.50	25.50	942500
1995-09-27	25.25	25.75	25.25	25.50	472100
1995-09-28	25.50	25.75	25.38	25.75	558900
1995-09-29	25.75	25.88	25.63	25.88	642500
1995-10-02	25.75	25.88	25.50	25.63	607400
1995-10-03	25.88	26.00	25.38	25.50	949700
1995-10-04	25.50	25.63	25.13	25.25	994800
1995-10-05	25.38	25.50	25.25	25.38	769500
1995-10-06	25.63	25.75	25.50	25.75	597000
1995-10-09	25.75	26.00	25.50	25.88	674300
1995-10-10	25.88	26.00	25.50	26.00	748400
1995-10-11	25.88	26.00	25.50	25.50	737800
1995-10-12	25.63	25.63	25.00	25.00	808400
1995-10-13	25.00	25.38	24.75	25.25	1471600
1995-10-16	25.13	25.25	24.88	24.88	1064400
1995-10-17	24.75	24.88	24.50	24.50	1473200
1995-10-18	24.38	24.88	24.13	24.25	1447600
1995-10-19	23.88	24.63	23.88	24.38	1651400
1995-10-20	24.25	24.75	24.25	24.63	1155100
1995-10-23	24.50	24.75	23.88	23.88	1186300
1995-10-24	23.88	24.13	23.63	24.00	1815900
1995-10-25	24.13	24.50	24.13	24.38	906400
1995-10-26	24.38	24.50	23.88	24.25	1017500
1995-10-27	24.13	24.25	23.63	23.63	1314100
1995-10-30	23.50	23.88	23.25	23.38	1602700
1995-10-31	23.75	23.88	22.75	23.13	3839000
1995-11-01	23.13	23.63	22.75	23.50	1434600
1995-11-02	23.38	24.38	23.25	24.38	1461600
1995-11-03	24.25	24.63	24.13	24.13	818100
1995-11-06	24.13	24.88	24.13	24.75	860900
1995-11-07	25.00	25.25	24.88	25.00	1845900
1995-11-08	25.00	25.00	24.75	24.88	528700
1995-11-09	24.75	25.50	24.75	25.50	1158000
1995-11-10	25.88	26.13	25.63	25.63	1568400
1995-11-13	25.75	25.75	25.25	25.25	1268700
1995-11-14	24.88	25.13	24.63	24.75	1171400
1995-11-15	24.75	25.00	24.63	24.88	717700
1995-11-16	24.88	25.13	24.75	25.00	1154300
1995-11-17	25.00	25.50	25.00	25.50	1054300
1995-11-20	25.25	25.75	25.13	25.75	1027100
1995-11-21	25.63	26.00	25.63	26.00	1087900
1995-11-22	25.75	26.13	25.63	25.63	1042300
1995-11-24	25.75	26.13	25.75	26.00	466600
1995-11-27	26.25	27.00	26.25	26.75	1833600
1995-11-28	27.13	27.25	26.75	26.88	1578000
1995-11-29	26.88	26.88	26.25	26.38	1530000
1995-11-30	26.38	26.38	26.13	26.38	667100
1995-12-01	26.25	26.25	26.00	26.13	389700
1995-12-04	26.25	26.88	26.25	26.75	851000
1995-12-05	26.88	27.25	26.88	27.25	1703400
1995-12-06	27.50	27.63	27.25	27.50	1680900
1995-12-07	27.13	27.38	26.88	27.00	1439600
1995-12-08	27.13	27.38	27.00	27.25	743700
1995-12-11	27.38	27.63	27.13	27.13	886200
1995-12-12	27.25	27.38	26.63	26.63	864600
1995-12-13	26.75	26.88	26.25	26.25	988400
1995-12-14	26.25	26.25	25.88	26.13	1130700
1995-12-15	26.13	26.38	26.00	26.25	1530900
1995-12-18	26.50	26.63	26.13	26.13	996400
1995-12-19	26.13	26.25	25.75	26.00	640600
1995-12-20	26.13	26.75	26.00	26.63	708500
1995-12-21	26.50	26.63	26.25	26.38	533300
1995-12-22	26.25	26.75	26.25	26.63	486600
1995-12-26	26.63	26.63	26.13	26.13	312000
1995-12-27	26.25	26.50	26.13	26.13	643400
1995-12-28	26.13	26.38	26.13	26.13	404800
1995-12-29	26.13	26.38	26.13	26.38	467300
1996-01-02	26.63	27.38	26.63	27.38	1431600
1996-01-03	27.75	28.13	27.50	27.88	2857000
1996-01-04	27.75	27.88	27.63	27.88	1330700
1996-01-05	28.13	28.75	28.00	28.38	2362000
1996-01-08	28.88	29.00	28.75	28.88	798600
1996-01-09	28.88	29.25	28.13	29.00	4282000
1996-01-10	29.25	29.75	29.13	29.13	2731600
1996-01-11	28.63	28.63	28.00	28.25	2451800
1996-01-12	28.13	28.25	27.63	27.88	1567600
1996-01-15	27.63	28.25	27.50	28.25	1134000
1996-01-16	28.38	28.38	28.00	28.25	968000
1996-01-17	28.13	28.38	27.75	28.38	1048200
1996-01-18	28.13	28.25	28.00	28.00	891000
1996-01-19	28.25	28.75	28.25	28.63	1546000
1996-01-22	29.00	29.63	28.88	29.50	1842600
1996-01-23	29.63	29.63	29.00	29.50	1292800
1996-01-24	29.13	29.38	29.00	29.13	1480000
1996-01-25	29.63	29.88	29.25	29.38	2270000
1996-01-26	29.38	29.50	29.25	29.25	1663900
1996-01-29	29.25	30.00	29.25	29.75	2788900
1996-01-30	29.88	30.13	29.38	29.63	2244700
1996-01-31	29.50	29.50	28.88	29.38	2091000
1996-02-01	29.88	31.13	29.88	30.88	5468900
1996-02-02	31.25	31.75	30.97	31.50	3716200
1996-02-05	31.88	32.13	30.75	32.13	3359200
1996-02-06	32.00	32.25	31.75	32.13	2854400
1996-02-07	32.50	32.88	30.50	30.50	4097300
1996-02-08	30.38	30.88	29.88	30.75	3506400
1996-02-09	30.63	30.88	30.13	30.50	1941000
1996-02-12	30.38	30.88	29.88	30.13	2267800
1996-02-13	30.25	30.63	30.00	30.50	1622600
1996-02-14	30.50	31.38	30.38	31.25	1852500
1996-02-15	31.50	31.75	30.63	30.75	1324000
1996-02-16	31.00	31.25	30.75	31.00	1377600
1996-02-20	30.63	31.13	30.38	30.38	2097800
1996-02-21	30.13	30.88	30.00	30.88	2797500
1996-02-22	30.75	30.88	30.38	30.63	949700
1996-02-23	30.50	30.63	30.25	30.50	1164500
1996-02-26	30.50	31.25	30.50	31.25	1675200
1996-02-27	30.88	31.38	30.50	30.75	1629900
1996-02-28	30.63	30.75	30.13	30.50	1561400
1996-02-29	30.75	30.88	30.25	30.25	1226200
1996-03-01	30.25	30.38	29.88	30.13	1064800
1996-03-04	30.00	30.00	28.88	28.88	2082400
1996-03-05	28.88	29.25	28.75	29.25	1353400
1996-03-06	29.25	29.63	29.00	29.25	994200
1996-03-07	29.13	29.63	29.13	29.63	1116100
1996-03-08	30.00	30.00	28.38	29.13	2133900
1996-03-11	28.88	29.38	28.75	29.38	853900
1996-03-12	29.63	29.63	28.50	28.50	2929000
1996-03-13	28.63	29.25	28.25	29.00	1111900
1996-03-14	28.75	29.50	28.63	29.38	1562200
1996-03-15	29.38	29.75	28.88	28.88	1478200
1996-03-18	28.88	28.88	28.50	28.63	1260100
1996-03-19	28.50	28.88	28.50	28.50	1115600
1996-03-20	28.50	29.13	28.38	28.63	1044600
1996-03-21	28.63	29.00	28.63	28.88	2099900
1996-03-22	28.88	29.50	28.75	29.38	1571000
1996-03-25	29.75	30.25	29.50	30.25	1828600
1996-03-26	30.38	31.50	30.25	31.50	3321700
1996-03-27	31.50	32.00	31.25	31.88	3429100
1996-03-28	31.38	31.63	30.50	30.50	2847300
1996-03-29	30.63	31.00	30.38	30.38	1375600
1996-04-01	30.25	30.63	30.00	30.63	1585500
1996-04-02	30.63	30.63	30.25	30.50	730500
1996-04-03	30.75	31.38	30.75	30.75	1851700
1996-04-04	30.75	30.75	30.38	30.50	619800
1996-04-08	30.50	31.38	30.00	31.38	1917400
1996-04-09	31.13	31.50	31.00	31.00	2896500
1996-04-10	30.63	31.88	30.50	31.75	2349000
1996-04-11	31.63	32.13	31.50	31.50	3464000
1996-04-12	31.25	31.38	30.63	30.75	1021000
1996-04-15	30.50	31.13	30.38	31.13	843900
1996-04-16	31.13	31.63	30.25	30.25	3071500
1996-04-17	30.13	30.38	29.75	29.88	1750200
1996-04-18	30.00	30.13	29.63	29.88	1452100
1996-04-19	29.88	30.00	29.38	29.38	1062600
1996-04-22	29.50	29.88	29.38	29.63	1129700
1996-04-23	29.88	30.25	29.63	30.25	1720400
1996-04-24	30.13	30.25	29.88	29.88	1502300
1996-04-25	30.25	30.75	30.25	30.63	1895400
1996-04-26	30.63	30.63	30.38	30.38	1632900
1996-04-29	30.50	30.63	30.25	30.25	836400
1996-04-30	30.38	30.75	30.25	30.63	1488500
1996-05-01	30.63	31.00	30.50	30.63	1070300
1996-05-02	30.38	30.75	29.88	30.25	2268500
1996-05-03	30.13	30.38	29.75	29.88	1093900
1996-05-06	30.13	30.88	30.13	30.88	2237500
1996-05-07	31.00	31.75	31.00	31.75	3098300
1996-05-08	32.00	32.13	31.25	31.38	1914900
1996-05-09	31.38	31.50	31.13	31.38	579700
1996-05-10	31.38	31.63	31.13	31.25	885300
1996-05-13	31.38	31.63	31.13	31.63	1827200
1996-05-14	31.38	31.75	31.38	31.50	875700
1996-05-15	31.63	31.63	31.50	31.63	555000
1996-05-16	31.38	31.63	31.25	31.50	521600
1996-05-17	31.50	31.50	31.13	31.25	676500
1996-05-20	31.13	31.13	30.38	30.50	821700
1996-05-21	30.63	31.50	30.38	31.50	1320300
1996-05-22	31.25	31.38	31.13	31.13	1129200
1996-05-23	31.25	31.25	30.75	31.00	1062900
1996-05-24	30.75	31.13	30.75	31.13	448800
1996-05-28	31.38	31.38	30.88	30.88	1008800
1996-05-29	30.88	31.00	30.75	31.00	751900
1996-05-30	31.13	31.38	31.13	31.25	1008400
1996-05-31	31.25	31.75	31.13	31.50	1908200
1996-06-03	31.63	31.75	31.50	31.75	1316500
1996-06-04	31.75	31.75	30.75	30.75	1755300
1996-06-05	30.50	31.25	28.88	29.38	3098600
1996-06-06	29.13	29.38	28.88	28.88	3148300
1996-06-07	29.25	29.38	28.50	29.00	2295900
1996-06-10	29.13	29.25	28.75	28.75	762700
1996-06-11	28.63	28.75	28.25	28.50	1862300
1996-06-12	28.88	28.88	28.13	28.25	766500
1996-06-13	28.38	28.63	28.25	28.50	1494100
1996-06-14	28.38	28.63	28.13	28.50	1258500
1996-06-17	28.50	28.75	28.25	28.25	902600
1996-06-18	28.25	28.50	28.13	28.38	1263000
1996-06-19	28.50	28.75	28.25	28.38	1201200
1996-06-20	28.38	28.50	28.13	28.13	1144900
1996-06-21	28.00	28.00	27.13	27.13	2763100
1996-06-24	27.25	27.88	26.88	27.88	2797100
1996-06-25	28.00	28.25	27.50	27.63	1749800
1996-06-26	27.63	27.75	27.25	27.38	1139700
1996-06-27	27.50	27.63	26.88	27.13	1225400
1996-06-28	27.13	27.38	26.88	27.13	1443800
1996-07-01	27.25	27.75	27.25	27.50	821200
1996-07-02	27.38	27.75	27.38	27.63	1535900
1996-07-03	27.63	27.88	27.50	27.63	529600
1996-07-05	27.50	28.75	27.50	28.69	1330600
1996-07-08	28.38	28.50	28.00	28.13	1173800
1996-07-09	28.50	29.00	28.38	29.00	1410000
1996-07-10	29.25	29.25	28.88	29.00	1202100
1996-07-11	28.88	28.88	28.00	28.13	1459900
1996-07-12	28.00	28.00	27.25	27.25	804600
1996-07-15	27.25	27.38	26.75	27.13	1465300
1996-07-16	26.75	27.00	24.88	26.25	2240300
1996-07-17	26.50	26.50	25.88	25.88	1533300
1996-07-18	26.00	26.88	26.00	26.75	2065700
1996-07-19	26.88	27.25	26.75	27.13	1515400
1996-07-22	27.00	27.13	26.75	27.00	846100
1996-07-23	27.13	27.25	26.50	26.63	949000
1996-07-24	26.38	26.38	25.88	26.13	875600
1996-07-25	26.13	26.38	26.00	26.25	991800
1996-07-26	26.38	27.13	26.00	27.13	807800
1996-07-29	27.00	27.00	26.63	26.63	640500
1996-07-30	26.63	26.88	26.38	26.63	672500
1996-07-31	26.75	28.00	26.75	27.88	1413100
1996-08-01	27.75	28.38	27.63	28.00	1106800
1996-08-02	28.00	28.50	27.75	28.50	1247600
1996-08-05	29.00	29.50	29.00	29.13	1601200
1996-08-06	28.88	28.88	28.50	28.63	851200
1996-08-07	28.63	28.63	28.25	28.50	615500
1996-08-08	28.38	29.00	28.25	28.88	817800
1996-08-09	29.00	29.00	28.50	28.63	591800
1996-08-12	28.38	28.75	28.38	28.63	698300
1996-08-13	28.63	28.63	28.00	28.13	785500
1996-08-14	27.63	27.88	27.25	27.25	963300
1996-08-15	27.13	27.63	27.13	27.38	892700
1996-08-16	27.13	27.13	26.63	26.63	1050900
1996-08-19	26.75	27.38	26.50	27.38	1570600
1996-08-20	27.25	27.63	27.25	27.63	1309900
1996-08-21	27.50	27.50	27.38	27.38	560400
1996-08-22	27.38	27.88	27.38	27.88	1409900
1996-08-23	27.63	27.88	27.50	27.50	678000
1996-08-26	27.63	27.75	27.38	27.50	997300
1996-08-27	27.38	27.63	27.38	27.50	818600
1996-08-28	27.38	27.88	27.38	27.75	765900
1996-08-29	27.75	27.75	27.25	27.25	687000
1996-08-30	27.13	27.13	26.88	27.00	505300
1996-09-03	27.00	27.63	26.75	27.50	1529600
1996-09-04	27.38	27.63	27.25	27.63	680200
1996-09-05	27.63	27.75	27.25	27.25	886600
1996-09-06	27.25	27.38	27.00	27.13	577000
1996-09-09	27.00	27.13	26.25	26.38	1175600
1996-09-10	26.25	26.63	26.00	26.63	1162400
1996-09-11	26.63	26.75	26.50	26.63	728800
1996-09-12	26.50	26.63	26.13	26.50	738000
1996-09-13	26.50	27.25	26.50	27.13	1143600
1996-09-16	27.13	27.25	26.75	27.25	963400
1996-09-17	27.13	27.25	26.75	26.75	944000
1996-09-18	26.75	26.88	26.63	26.63	453000
1996-09-19	26.63	26.63	26.25	26.38	614400
1996-09-20	26.25	26.38	26.00	26.25	1582800
1996-09-23	26.13	26.38	25.88	26.25	968900
1996-09-24	26.38	26.63	25.75	26.63	2030800
1996-09-25	26.50	26.75	26.25	26.25	1300500
1996-09-26	25.63	25.75	25.13	25.25	2102800
1996-09-27	25.38	25.63	25.13	25.25	839200
1996-09-30	24.75	25.13	24.63	25.13	1016100
1996-10-01	25.13	26.00	25.13	25.88	1473000
1996-10-02	26.88	27.75	26.63	26.88	1856000
1996-10-03	26.63	26.75	26.00	26.13	1098700
1996-10-04	26.25	26.25	25.88	26.13	592800
1996-10-07	26.13	26.63	26.00	26.38	892100
1996-10-08	26.75	26.75	26.50	26.63	681300
1996-10-09	26.63	26.88	26.50	26.63	851200
1996-10-10	26.75	27.13	26.63	26.88	1650500
1996-10-11	26.63	26.75	26.38	26.63	908900
1996-10-14	26.63	26.75	26.13	26.13	426500
1996-10-15	26.00	26.63	26.00	26.50	593300
1996-10-16	26.50	26.75	26.25	26.38	833300
1996-10-17	26.13	26.25	26.00	26.00	526300
1996-10-18	25.88	26.00	25.75	25.75	877200
1996-10-21	26.00	26.50	26.00	26.50	1078600
1996-10-22	26.63	27.13	26.63	26.88	1603400
1996-10-23	26.75	27.00	26.63	26.88	1184900
1996-10-24	26.63	26.88	26.63	26.88	762200
1996-10-25	26.75	27.13	26.63	26.88	874800
1996-10-28	26.75	27.13	26.63	27.00	956900
1996-10-29	26.50	26.63	26.13	26.13	1339600
1996-10-30	26.00	26.50	25.94	26.50	1137600
1996-10-31	26.25	26.50	26.00	26.13	1090300
1996-11-01	26.00	26.38	26.00	26.25	974700
1996-11-04	26.25	26.38	26.00	26.25	1061100
1996-11-05	26.38	26.38	25.75	25.88	1672900
1996-11-06	25.75	25.75	25.38	25.50	1217000
1996-11-07	25.75	26.50	25.63	26.25	2662900
1996-11-08	25.88	26.75	25.75	26.63	1809100
1996-11-11	26.75	27.13	26.38	27.13	1477100
1996-11-12	27.00	28.50	27.00	28.25	3059800
1996-11-13	28.25	29.00	28.25	28.38	3510800
1996-11-14	28.25	28.50	28.00	28.25	2968100
1996-11-15	28.00	28.25	27.75	28.13	1646200
1996-11-18	27.63	28.00	27.63	27.63	645600
1996-11-19	27.50	27.88	27.25	27.38	1084900
1996-11-20	27.88	28.63	27.75	28.38	1495300
1996-11-21	28.38	28.38	27.25	27.25	1589300
1996-11-22	27.38	27.75	27.25	27.50	2734800
1996-11-25	27.25	27.50	27.13	27.25	991400
1996-11-26	27.25	30.25	27.13	28.88	4426300
1996-11-27	28.88	29.88	28.88	29.50	4425600
1996-11-29	30.00	30.38	29.88	30.00	2257800
1996-12-02	29.38	29.63	29.13	29.25	2192800
1996-12-03	28.38	28.63	27.88	28.13	2416400
1996-12-04	28.50	29.63	28.38	29.25	2221700
1996-12-05	28.88	29.88	28.75	29.75	2142200
1996-12-06	29.50	29.75	29.38	29.50	1296900
1996-12-09	29.88	29.88	29.38	29.38	758700
1996-12-10	29.50	30.50	29.38	30.38	792300
1996-12-11	29.88	29.88	28.13	28.38	1722600
1996-12-12	28.63	29.25	28.50	29.13	1726800
1996-12-13	28.88	29.13	28.25	28.50	795400
1996-12-16	28.63	29.63	28.50	29.50	1349900
1996-12-17	29.63	30.13	29.38	29.88	1722300
1996-12-18	29.75	29.88	29.63	29.63	692400
1996-12-19	29.63	30.13	29.63	30.00	1180400
1996-12-20	30.38	30.38	28.88	28.88	1741500
1996-12-23	28.88	29.25	28.88	29.13	394900
1996-12-24	29.25	29.25	29.00	29.13	192000
1996-12-26	29.25	29.50	28.88	29.00	411900
1996-12-27	29.00	29.25	28.88	29.00	206100
1996-12-30	29.00	29.13	28.75	28.88	298200
1996-12-31	28.75	28.75	28.38	28.75	591400
1997-01-02	28.75	28.75	27.75	27.88	833100
1997-01-03	27.63	27.75	27.25	27.38	913700
1997-01-06	27.13	27.13	26.38	26.50	1439700
1997-01-07	26.75	27.13	26.63	27.13	1797700
1997-01-08	26.75	26.88	26.13	26.38	1746000
1997-01-09	26.50	27.25	26.38	27.13	1924300
1997-01-10	26.88	27.13	26.63	27.00	1330800
1997-01-13	27.25	27.25	26.75	27.13	1071900
1997-01-14	26.38	26.75	26.00	26.25	1646500
1997-01-15	26.38	26.50	26.00	26.00	1192500
1997-01-16	26.25	26.88	26.25	26.75	1171200
1997-01-17	26.75	27.63	26.75	27.50	1506700
1997-01-20	27.25	27.38	27.00	27.00	601300
1997-01-21	27.25	27.50	26.88	27.38	1032000
1997-01-22	26.75	26.88	26.50	26.50	1055200
1997-01-23	26.25	26.63	26.13	26.38	1868200
1997-01-24	26.63	27.00	26.50	26.88	1512300
1997-01-27	27.00	27.75	26.88	27.50	1430900
1997-01-28	27.25	27.63	27.13	27.38	1074100
1997-01-29	27.13	27.63	27.13	27.63	740500
1997-01-30	27.25	27.50	26.75	26.88	1328100
1997-01-31	27.00	27.13	26.63	26.88	896100
1997-02-03	27.00	27.63	26.88	27.13	1126700
1997-02-04	27.13	27.50	26.63	27.00	1030400
1997-02-05	26.75	27.00	26.25	26.50	1276300
1997-02-06	26.50	26.50	25.75	26.13	1729100
1997-02-07	25.50	26.63	25.50	26.63	2126600
1997-02-10	26.50	26.63	26.13	26.13	1097900
1997-02-11	26.13	26.25	25.63	26.00	1054300
1997-02-12	25.75	27.13	25.38	26.88	3085100
1997-02-13	26.88	27.63	26.88	27.00	1587000
1997-02-14	27.00	27.00	26.00	26.63	2642800
1997-02-18	25.38	26.25	25.38	26.25	1847600
1997-02-19	26.38	26.75	26.13	26.13	1826100
1997-02-20	26.13	27.13	26.00	26.88	2489900
1997-02-21	27.38	27.63	27.00	27.00	2914700
1997-02-24	27.38	27.63	27.00	27.63	1774200
1997-02-25	27.50	27.75	27.38	27.75	908500
1997-02-26	27.75	27.88	26.75	26.88	1511600
1997-02-27	27.75	28.13	27.50	28.00	2240100
1997-02-28	27.75	28.38	27.38	28.25	1746100
1997-03-03	28.00	28.13	27.75	27.88	883000
1997-03-04	27.50	27.75	27.38	27.63	742200
1997-03-05	27.13	27.38	27.00	27.13	1663900
1997-03-06	27.25	27.38	26.63	26.63	1537500
1997-03-07	26.63	26.75	26.25	26.38	947000
1997-03-10	26.38	26.63	26.25	26.38	1355100
1997-03-11	26.63	27.00	26.63	26.88	968500
1997-03-12	26.63	26.75	26.50	26.63	734000
1997-03-13	26.75	26.88	26.63	26.63	931300
1997-03-14	26.63	26.75	26.13	26.50	631700
1997-03-17	26.38	26.50	26.00	26.00	996800
1997-03-18	25.88	26.50	25.75	26.50	1039200
1997-03-19	26.38	26.63	26.00	26.38	860800
1997-03-20	26.63	26.63	25.88	25.88	1001400
1997-03-21	26.00	26.25	25.75	25.88	1510500
1997-03-24	25.63	25.88	25.50	25.75	561900
1997-03-25	25.75	25.75	25.13	25.38	1068600
1997-03-26	25.25	26.00	24.88	25.50	2205700
1997-03-27	25.25	25.50	24.25	24.25	1900800
1997-03-31	24.25	24.38	23.38	23.75	2288200
1997-04-01	23.88	24.00	23.50	23.75	1344000
1997-04-02	23.88	24.50	23.88	24.13	1197500
1997-04-03	24.00	24.25	23.50	23.75	1301100
1997-04-04	23.38	23.75	23.38	23.63	780400
1997-04-07	23.50	23.63	23.13	23.38	1209200
1997-04-08	23.25	23.50	23.13	23.38	1182000
1997-04-09	23.25	23.63	23.13	23.25	966800
1997-04-10	23.25	24.13	23.13	23.88	1485500
1997-04-11	23.63	23.88	23.13	23.25	1082900
1997-04-14	23.38	23.38	22.88	22.88	767600
1997-04-15	22.75	22.75	22.38	22.63	856000
1997-04-16	22.38	23.00	22.38	23.00	1591000
1997-04-17	22.75	23.75	22.50	23.75	2248200
1997-04-18	23.75	24.00	23.25	23.25	1282900
1997-04-21	23.50	23.75	23.00	23.50	911500
1997-04-22	23.25	23.38	23.00	23.13	746100
1997-04-23	23.00	23.25	22.63	22.63	799000
1997-04-24	22.75	22.88	21.63	22.00	1357400
1997-04-25	22.25	22.38	21.88	22.00	1169000
1997-04-28	21.75	22.38	21.50	22.13	1313000
1997-04-29	22.13	22.50	22.13	22.38	850200
1997-04-30	22.38	22.50	22.00	22.38	1404300
1997-05-01	22.25	22.88	22.25	22.63	1281200
1997-05-02	22.63	22.75	22.50	22.63	795800
1997-05-05	23.25	24.25	23.00	23.25	913300
1997-05-06	23.50	23.75	23.25	23.63	1489100
1997-05-07	23.75	24.63	23.63	24.50	1570400
1997-05-08	24.75	25.00	24.38	24.50	1501800
1997-05-09	24.75	25.38	24.75	25.38	1585300
1997-05-12	25.50	26.00	25.13	25.13	1954000
1997-05-13	25.13	25.38	24.63	24.63	1440400
1997-05-14	24.63	24.88	24.25	24.25	726500
1997-05-15	24.38	24.88	24.25	24.75	1040000
1997-05-16	24.38	24.63	24.25	24.50	843600
1997-05-19	24.13	24.63	24.00	24.25	633900
1997-05-20	24.38	24.75	24.13	24.50	978100
1997-05-21	24.38	24.63	24.38	24.38	583700
1997-05-22	24.38	24.50	24.25	24.38	386900
1997-05-23	24.38	24.63	24.25	24.63	421400
1997-05-27	24.88	25.63	24.88	25.50	1239900
1997-05-28	25.25	25.50	24.88	25.13	856600
1997-05-29	25.25	25.75	25.00	25.75	899900
1997-05-30	25.38	25.63	25.25	25.25	513300
1997-06-02	25.25	25.38	24.75	24.75	935800
1997-06-03	24.75	24.88	24.25	24.38	1153000
1997-06-04	24.13	24.38	23.63	23.63	825300
1997-06-05	23.75	24.38	23.63	24.13	1924000
1997-06-06	24.38	24.50	24.13	24.13	1136700
1997-06-09	24.25	24.63	24.25	24.50	817200
1997-06-10	24.38	24.50	24.25	24.50	399700
1997-06-11	24.50	25.00	24.50	24.75	597100
1997-06-12	24.50	25.00	24.38	25.00	789800
1997-06-13	24.88	25.25	24.75	24.75	757500
1997-06-16	25.00	25.00	24.38	24.38	691100
1997-06-17	24.38	24.50	24.13	24.25	721500
1997-06-18	24.13	24.25	23.38	23.50	1063100
1997-06-19	23.75	23.88	23.38	23.63	1313800
1997-06-20	23.50	23.50	22.88	23.00	2034400
1997-06-23	22.88	22.88	21.63	22.25	3583400
1997-06-24	22.13	22.19	21.75	21.81	2223000
1997-06-25	22.00	22.63	21.94	22.38	2195500
1997-06-26	22.38	22.81	22.25	22.38	1048200
1997-06-27	22.19	22.38	21.75	21.94	986500
1997-06-30	21.81	22.00	21.56	21.88	1557000
1997-07-01	21.81	22.69	21.81	22.50	781600
1997-07-02	22.13	22.19	21.75	21.88	797400
1997-07-03	22.13	22.38	21.94	21.94	722000
1997-07-07	19.38	20.31	19.31	20.25	6553100
1997-07-08	20.75	22.25	20.56	21.44	3510900
1997-07-09	21.44	21.44	20.88	21.13	2180800
1997-07-10	21.50	21.88	21.38	21.81	1570300
1997-07-11	21.81	22.44	21.75	22.38	2313000
1997-07-14	22.31	22.31	21.56	21.56	1085400
1997-07-15	21.50	22.50	21.25	21.31	796000
1997-07-16	21.44	21.75	21.31	21.50	953000
1997-07-17	21.63	22.31	21.63	22.31	1398000
1997-07-18	22.25	23.19	22.13	23.00	2271900
1997-07-21	22.75	22.81	21.69	22.25	1031600
1997-07-22	22.38	22.75	22.25	22.31	981800
1997-07-23	22.06	22.25	21.81	22.00	948700
1997-07-24	21.94	22.44	21.56	21.81	1867300
1997-07-25	22.06	22.19	21.88	22.13	889700
1997-07-28	22.19	22.50	22.06	22.38	789000
1997-07-29	22.06	22.38	22.00	22.38	789200
1997-07-30	22.63	22.81	22.56	22.81	900200
1997-07-31	22.94	23.00	22.63	22.81	741900
1997-08-01	22.75	22.94	22.56	22.75	706300
1997-08-04	22.75	22.81	22.63	22.69	247700
1997-08-05	22.50	22.50	21.94	22.00	1240100
1997-08-06	21.94	22.56	21.88	22.44	1461800
1997-08-07	22.69	22.88	22.56	22.75	1034300
1997-08-08	22.75	23.88	22.75	23.69	2259500
1997-08-11	23.69	23.81	23.56	23.69	1503200
1997-08-12	23.50	23.63	23.19	23.44	813300
1997-08-13	23.44	23.94	23.38	23.75	1282600
1997-08-14	23.69	23.69	23.06	23.13	875400
1997-08-15	23.19	23.56	23.13	23.31	835200
1997-08-18	23.25	23.56	23.00	23.50	1119200
1997-08-19	23.56	23.81	22.75	22.88	1622500
1997-08-20	22.81	23.06	22.69	22.94	989900
1997-08-21	23.19	23.44	23.00	23.06	733800
1997-08-22	23.13	23.50	23.06	23.38	894600
1997-08-25	23.25	23.38	23.13	23.31	439200
1997-08-26	23.56	23.75	23.38	23.38	821600
1997-08-27	23.31	23.44	23.06	23.06	442000
1997-08-28	23.13	23.38	22.88	22.94	979600
1997-08-29	23.06	23.06	22.69	22.75	363000
1997-09-02	22.63	22.75	22.44	22.63	580000
1997-09-03	22.56	22.75	22.50	22.63	681500
1997-09-04	22.50	22.69	22.44	22.63	494600
1997-09-05	22.63	22.63	22.31	22.38	625600
1997-09-08	22.31	22.38	21.44	21.44	2209200
1997-09-09	21.38	21.81	21.25	21.69	1537800
1997-09-10	21.75	22.19	21.75	21.88	1422100
1997-09-11	21.94	21.94	21.25	21.44	2493700
1997-09-12	21.38	21.75	21.31	21.63	1188400
1997-09-15	21.50	21.50	21.13	21.19	1002300
1997-09-16	21.19	21.19	20.94	21.13	937000
1997-09-17	21.31	21.63	21.31	21.44	750800
1997-09-18	21.63	22.25	21.63	22.19	1387100
1997-09-19	22.38	22.75	22.31	22.31	1493300
1997-09-22	22.31	22.38	21.38	21.38	611800
1997-09-23	21.38	21.88	21.38	21.81	1006300
1997-09-24	22.00	22.69	21.94	22.69	1956600
1997-09-25	22.75	24.00	22.75	23.81	2992100
1997-09-26	23.69	23.75	23.44	23.44	1441400
1997-09-29	23.50	24.19	23.44	23.94	1299000
1997-09-30	25.00	25.13	24.63	24.69	2625200
1997-10-01	25.19	25.19	24.13	24.63	2073800
1997-10-02	24.31	24.69	24.19	24.19	979000
1997-10-03	24.31	24.81	24.25	24.75	973400
1997-10-06	24.63	24.63	24.00	24.06	822500
1997-10-07	24.00	24.13	23.69	24.00	820600
1997-10-08	24.00	24.50	23.88	24.38	2197200
1997-10-09	24.75	24.81	23.75	23.88	1781500
1997-10-10	24.06	24.13	23.69	24.13	684800
1997-10-13	24.06	24.38	24.00	24.31	444500
1997-10-14	24.25	24.25	22.81	23.81	541600
1997-10-15	23.56	23.75	23.44	23.44	939200
1997-10-16	23.63	23.69	23.00	23.00	682500
1997-10-17	22.69	22.94	22.50	22.63	810400
1997-10-20	22.38	22.56	22.19	22.19	583000
1997-10-21	22.25	22.94	22.19	22.94	995100
1997-10-22	23.00	23.63	22.94	23.63	1351200
1997-10-23	24.00	24.19	23.56	23.56	1269400
1997-10-24	22.75	22.75	21.50	21.56	2280600
1997-10-27	21.50	21.50	19.81	20.00	3083500
1997-10-28	19.13	20.88	19.13	20.81	2215900
1997-10-29	20.81	20.81	19.81	19.88	1359700
1997-10-30	20.38	21.13	20.25	21.13	2999900
1997-10-31	20.25	21.00	20.13	20.56	1188100
1997-11-03	20.88	21.13	20.50	20.56	843000
1997-11-04	20.69	20.88	20.38	20.38	616900
1997-11-05	20.38	20.56	20.19	20.31	979000
1997-11-06	20.06	20.25	19.81	19.88	778700
1997-11-07	19.38	19.56	19.19	19.38	1386100
1997-11-10	19.50	19.69	19.25	19.38	804200
1997-11-11	19.75	20.00	18.94	19.25	962100
1997-11-12	19.06	19.06	17.63	17.75	1596800
1997-11-13	18.00	18.56	18.00	18.50	1908400
1997-11-14	17.75	18.31	17.25	18.25	1827300
1997-11-17	18.50	18.63	18.31	18.31	1056700
1997-11-18	18.38	18.94	18.13	18.13	1103900
1997-11-19	18.19	18.50	17.81	18.00	1090900
1997-11-20	17.88	18.25	17.81	18.19	1456500
1997-11-21	18.44	18.50	17.81	17.88	1266000
1997-11-24	18.00	18.00	17.50	17.50	1425800
1997-11-25	17.38	17.56	16.94	17.00	2492400
1997-11-26	16.63	16.75	16.31	16.56	2043400
1997-11-28	16.31	16.56	16.25	16.56	550300
1997-12-01	16.19	16.38	15.94	16.31	1827400
1997-12-02	16.38	16.75	16.25	16.56	2244000
1997-12-03	16.50	16.63	16.38	16.44	1621500
1997-12-04	16.25	16.38	15.56	15.75	3092200
1997-12-05	15.69	16.25	15.63	16.13	2565100
1997-12-08	16.25	16.31	15.75	15.75	1112300
1997-12-09	15.50	15.63	15.13	15.44	4721000
1997-12-10	15.88	16.13	15.31	16.06	3383700
1997-12-11	16.13	16.38	15.88	16.06	2483700
1997-12-12	16.00	16.81	16.00	16.69	3166700
1997-12-15	16.88	17.31	16.75	17.19	2190900
1997-12-16	17.19	17.50	16.94	17.06	1830600
1997-12-17	18.00	18.56	17.88	18.56	3436300
1997-12-18	18.56	19.00	18.25	18.31	3016800
1997-12-19	18.19	18.25	17.50	17.75	2024600
1997-12-22	17.94	18.25	17.94	18.13	958800
1997-12-23	18.38	18.69	18.25	18.56	1292700
1997-12-24	18.88	19.56	18.88	19.38	1488900
1997-12-26	19.25	19.31	18.88	19.25	528700
1997-12-29	19.06	19.25	18.50	18.56	1128400
1997-12-30	18.31	19.25	18.25	19.13	1315100
1997-12-31	18.50	18.88	18.44	18.63	851100
1998-01-02	18.63	19.19	18.50	18.88	613100
1998-01-05	18.63	18.63	17.69	17.88	1807200
1998-01-06	17.81	17.88	16.94	17.00	2530100
1998-01-07	16.88	17.44	16.75	17.25	2415100
1998-01-08	16.63	16.88	15.88	16.06	3723300
1998-01-09	16.00	16.06	15.63	15.75	2103300
1998-01-12	15.63	15.94	15.06	15.38	1906900
1998-01-13	15.75	16.88	15.69	16.88	2486000
1998-01-14	17.75	17.81	17.13	17.25	4001700
1998-01-15	17.25	18.00	17.25	18.00	2158900
1998-01-16	18.56	18.75	18.31	18.63	3010100
1998-01-20	17.25	17.69	17.19	17.56	2541200
1998-01-21	17.75	18.00	17.56	17.88	1650900
1998-01-22	18.00	18.19	17.63	17.63	1636900
1998-01-23	17.63	19.25	17.63	19.06	4459000
1998-01-26	19.50	20.13	19.25	19.56	5556900
1998-01-27	19.56	20.06	19.56	20.00	2240100
1998-01-28	19.56	20.38	19.56	20.31	2444200
1998-01-29	20.13	20.13	19.31	19.38	2537600
1998-01-30	19.56	19.63	19.31	19.38	1434600
1998-02-02	19.25	19.63	19.25	19.56	1724900
1998-02-03	19.00	19.00	18.31	18.44	2536000
1998-02-04	18.88	19.69	18.81	19.50	3523200
1998-02-05	19.94	20.00	19.31	19.75	2835800
1998-02-06	19.69	19.94	19.63	19.81	1354300
1998-02-09	19.94	20.19	19.81	20.13	1360700
1998-02-10	20.19	20.25	19.63	19.81	1195800
1998-02-11	19.63	19.94	19.50	19.69	866200
1998-02-12	19.63	19.75	19.31	19.75	1095800
1998-02-13	19.88	20.06	19.75	20.00	1433700
1998-02-17	20.06	20.06	19.13	19.13	1282700
1998-02-18	19.19	19.44	18.94	19.00	1786900
1998-02-19	19.13	19.13	18.69	18.81	2194500
1998-02-20	18.50	18.56	18.44	18.50	2229200
1998-02-23	18.13	18.19	18.00	18.00	2575500
1998-02-24	18.06	18.06	17.69	17.69	1439900
1998-02-25	17.88	17.88	17.69	17.75	1928700
1998-02-26	17.81	18.63	17.81	18.63	3398900
1998-02-27	19.00	19.38	18.94	19.31	1761700
1998-03-02	19.25	19.38	19.06	19.31	659500
1998-03-03	18.88	19.13	18.88	19.00	706900
1998-03-04	18.88	19.19	18.88	19.19	745300
1998-03-05	18.81	19.25	18.69	19.25	1117100
1998-03-06	19.31	19.56	19.19	19.56	961500
1998-03-09	19.50	20.31	19.38	20.31	1574100
1998-03-10	20.25	20.94	20.19	20.75	2995100
1998-03-11	20.38	20.56	20.19	20.25	1276600
1998-03-12	20.13	20.19	19.75	20.06	908700
1998-03-13	20.06	20.38	20.06	20.38	795600
1998-03-16	20.31	20.31	20.00	20.00	699100
1998-03-17	19.88	19.88	19.44	19.44	1153800
1998-03-18	19.06	19.38	19.06	19.31	1637900
1998-03-19	19.31	19.50	19.13	19.19	801400
1998-03-20	19.31	19.31	18.94	19.00	1698300
1998-03-23	19.38	20.19	19.31	20.19	2187800
1998-03-24	20.38	20.44	19.88	20.13	1862500
1998-03-25	20.00	20.31	19.75	19.81	1410300
1998-03-26	19.88	21.38	19.75	21.31	4970700
1998-03-27	21.44	22.19	21.19	21.94	4214400
1998-03-30	21.81	22.31	21.50	21.81	2261100
1998-03-31	21.69	21.88	21.50	21.63	1564700
1998-04-01	21.56	21.63	21.31	21.31	878900
1998-04-02	21.50	22.06	21.50	21.69	3807700
1998-04-03	22.56	22.69	22.13	22.50	3544400
1998-04-06	23.00	23.44	22.94	23.13	4176700
1998-04-07	23.06	23.06	22.44	22.44	1472600
1998-04-08	22.25	23.13	22.00	23.13	2223200
1998-04-09	22.81	23.06	22.13	22.13	1291100
1998-04-13	22.38	22.56	22.06	22.50	987000
1998-04-14	22.19	22.31	21.69	21.88	1098700
1998-04-15	21.63	22.06	21.44	21.81	1083600
1998-04-16	21.63	21.94	21.44	21.69	1713500
1998-04-17	21.69	21.81	21.19	21.44	1248700
1998-04-20	21.44	21.69	21.38	21.44	887200
1998-04-21	21.69	22.81	21.69	22.81	2804100
1998-04-22	23.06	23.63	22.94	23.63	3948400
1998-04-23	23.56	23.69	23.25	23.63	1892500
1998-04-24	23.44	23.56	22.94	22.94	959500
1998-04-27	22.50	22.75	22.19	22.31	1286300
1998-04-28	22.31	22.88	22.25	22.88	1517400
1998-04-29	22.81	23.69	22.81	23.25	2024800
1998-04-30	23.44	23.50	22.38	22.44	1494000
1998-05-01	22.44	22.50	21.50	21.94	1187500
1998-05-04	22.06	22.38	21.81	22.06	848300
1998-05-05	22.00	22.38	21.63	22.06	1374400
1998-05-06	21.94	21.94	21.44	21.94	1023300
1998-05-07	21.50	21.63	21.19	21.38	1711200
1998-05-08	21.69	22.00	21.69	21.81	818500
1998-05-11	21.88	22.44	21.81	22.44	961900
1998-05-12	22.31	22.38	21.63	21.75	1302000
1998-05-13	21.50	21.81	21.31	21.50	1519800
1998-05-14	21.31	21.81	21.00	21.69	1708000
1998-05-15	22.19	22.38	21.88	21.88	1238700
1998-05-18	21.75	21.88	20.88	20.88	1091900
1998-05-19	21.25	21.50	21.06	21.13	825100
1998-05-20	21.38	21.44	20.88	20.94	780100
1998-05-21	21.06	21.19	20.63	20.94	994900
1998-05-22	20.81	21.06	20.69	21.00	563000
1998-05-26	20.69	20.69	19.63	19.75	1696500
1998-05-27	19.31	19.50	19.13	19.25	1593300
1998-05-28	19.38	19.81	19.25	19.75	2527200
1998-05-29	19.75	19.81	19.19	19.25	845500
1998-06-01	19.06	19.06	18.38	18.50	1548900
1998-06-02	18.75	19.06	18.75	19.00	1281000
1998-06-03	19.00	19.19	18.75	18.81	1984000
1998-06-04	18.63	18.81	18.56	18.63	1228000
1998-06-05	18.38	18.56	18.31	18.50	852100
1998-06-08	18.50	19.50	18.50	19.44	1491800
1998-06-09	19.56	19.88	18.75	18.75	1949600
1998-06-10	18.88	18.88	18.13	18.19	1136200
1998-06-11	18.00	18.06	16.94	17.38	2085300
1998-06-12	17.50	17.63	16.50	17.19	1872200
1998-06-15	17.00	17.31	16.69	16.69	877400
1998-06-16	17.06	17.38	17.00	17.38	1302400
1998-06-17	17.75	18.13	17.69	17.94	1537200
1998-06-18	17.81	17.88	17.44	17.81	1458400
1998-06-19	18.19	18.56	18.06	18.06	1888000
1998-06-22	17.63	18.00	17.50	17.88	793400
1998-06-23	17.88	18.25	17.75	18.25	867600
1998-06-24	18.19	18.25	17.88	18.13	769100
1998-06-25	18.25	18.56	18.19	18.50	1155200
1998-06-26	18.38	18.63	18.25	18.56	892400
1998-06-29	18.50	18.69	18.38	18.38	446100
1998-06-30	18.88	19.31	18.69	19.25	3123400
1998-07-01	19.13	19.19	18.56	19.00	547100
1998-07-02	18.63	18.81	18.25	18.38	520400
1998-07-06	18.38	18.63	18.25	18.50	726300
1998-07-07	18.75	19.44	18.56	19.13	762900
1998-07-08	18.69	18.94	18.56	18.94	804700
1998-07-09	18.81	18.88	18.38	18.38	608700
1998-07-10	18.38	18.38	17.88	18.25	642200
1998-07-13	18.31	18.75	17.94	18.00	838400
1998-07-14	18.19	18.31	18.06	18.19	712400
1998-07-15	18.06	18.13	17.75	17.88	747500
1998-07-16	17.88	18.44	17.88	18.31	1300500
1998-07-17	18.31	18.63	18.25	18.44	1553900
1998-07-20	18.56	18.75	18.38	18.75	1158200
1998-07-21	18.38	18.75	18.25	18.25	647800
1998-07-22	18.25	18.50	18.19	18.31	434800
1998-07-23	18.06	18.31	17.75	17.75	630400
1998-07-24	18.13	18.13	17.56	17.69	786000
1998-07-27	17.50	17.75	17.50	17.63	533800
1998-07-28	17.63	17.94	17.50	17.63	1254300
1998-07-29	17.50	17.63	17.00	17.00	884700
1998-07-30	17.19	17.25	17.00	17.19	491000
1998-07-31	17.06	17.19	16.13	16.38	817400
1998-08-03	16.50	16.69	16.00	16.19	933600
1998-08-04	16.50	16.88	16.25	16.25	1541600
1998-08-05	16.50	17.00	16.44	16.63	1282700
1998-08-06	16.56	16.75	16.38	16.56	798000
1998-08-07	16.44	16.63	16.38	16.50	710700
1998-08-10	16.31	16.63	16.19	16.56	767700
1998-08-11	16.19	16.19	15.63	15.88	957800
1998-08-12	16.13	16.25	15.75	15.88	567300
1998-08-13	15.88	16.50	15.88	16.06	1068900
1998-08-14	15.94	16.00	15.56	15.56	531900
1998-08-17	15.69	15.88	15.56	15.81	622900
1998-08-18	15.81	16.13	15.63	16.06	690100
1998-08-19	16.13	16.56	16.06	16.38	812200
1998-08-20	16.56	16.69	16.50	16.69	1677500
1998-08-21	16.63	16.88	16.25	16.56	1255400
1998-08-24	16.56	16.69	16.25	16.38	763100
1998-08-25	16.06	16.19	15.88	16.00	908600
1998-08-26	16.00	16.06	15.31	15.31	1599600
1998-08-27	15.00	15.06	14.00	14.38	2895700
1998-08-28	14.13	14.25	12.88	13.25	3239200
1998-08-31	13.50	13.63	12.88	13.00	2344100
1998-09-01	13.50	13.75	13.00	13.31	2581200
1998-09-02	13.38	14.13	13.38	13.75	1811500
1998-09-03	13.75	15.44	13.63	15.25	5129900
1998-09-04	15.38	16.81	15.38	16.75	4663200
1998-09-08	16.75	16.94	16.06	16.94	1750500
1998-09-09	16.38	16.94	16.25	16.50	1543000
1998-09-10	17.50	18.13	17.38	18.06	4271600
1998-09-11	19.13	19.25	17.75	17.88	4032200
1998-09-14	17.50	17.88	17.25	17.88	1655700
1998-09-15	17.88	18.19	17.44	17.56	1045300
1998-09-16	17.31	17.38	17.00	17.31	767200
1998-09-17	17.56	18.31	17.56	18.06	1693800
1998-09-18	18.00	18.44	17.63	18.44	1684100
1998-09-21	18.75	18.88	17.69	17.75	1452800
1998-09-22	17.75	18.06	17.44	17.94	1449900
1998-09-23	17.94	19.00	17.88	19.00	1953300
1998-09-24	19.13	20.44	19.13	20.19	4367600
1998-09-25	20.88	21.31	20.31	20.50	4365400
1998-09-28	20.00	21.56	19.88	21.38	2881200
1998-09-29	21.31	21.44	19.75	19.81	2070700
1998-09-30	19.56	20.25	19.06	20.00	2632800
1998-10-01	20.75	21.44	20.50	21.13	3777700
1998-10-02	21.50	22.69	21.13	21.31	5085700
1998-10-05	21.75	22.00	20.69	20.81	3558800
1998-10-06	19.63	21.13	19.56	21.13	3341400
1998-10-07	21.94	23.00	21.44	23.00	4047600
1998-10-08	23.25	23.38	22.00	22.13	5225400
1998-10-09	21.81	21.81	20.75	21.19	3373600
1998-10-12	20.88	21.25	19.69	21.25	3347600
1998-10-13	21.19	21.19	20.31	20.38	1349700
1998-10-14	20.19	20.19	19.69	19.88	1992300
1998-10-15	20.13	21.25	20.13	21.00	2149900
1998-10-16	20.94	21.50	20.50	21.19	2593500
1998-10-19	20.94	21.06	20.50	20.75	2100600
1998-10-20	20.88	21.19	20.56	20.88	1514900
1998-10-21	20.81	20.81	20.19	20.31	1508000
1998-10-22	19.56	20.19	19.56	19.94	1543200
1998-10-23	20.00	20.25	19.69	19.75	796200
1998-10-26	19.63	19.75	19.13	19.75	1598400
1998-10-27	19.75	20.88	19.75	20.81	1872800
1998-10-28	20.69	21.19	20.31	20.88	1435200
1998-10-29	20.81	21.44	20.81	21.06	1314500
1998-10-30	21.13	21.44	20.75	21.38	1517900
1998-11-02	21.31	21.38	20.63	20.69	940700
1998-11-03	20.50	20.88	20.44	20.63	1321000
1998-11-04	20.88	22.25	20.88	22.00	2052500
1998-11-05	21.88	23.63	21.75	23.13	3480000
1998-11-06	22.81	23.06	21.88	22.25	1664700
1998-11-09	21.63	21.88	21.44	21.81	828600
1998-11-10	21.69	22.13	21.38	21.44	1622100
1998-11-11	21.69	21.88	20.75	20.75	1245800
1998-11-12	21.00	22.25	21.00	21.94	2169200
1998-11-13	21.88	22.19	21.00	21.25	1181600
1998-11-16	21.13	21.25	20.56	20.56	857600
1998-11-17	20.38	21.00	20.25	20.56	1392900
1998-11-18	21.75	22.06	21.25	21.25	2361600
1998-11-19	21.38	21.50	20.81	21.38	1522700
1998-11-20	21.56	21.69	21.19	21.31	939900
1998-11-23	21.44	21.81	20.88	21.81	1704500
1998-11-24	21.56	22.06	21.13	21.13	1498600
1998-11-25	21.13	21.38	20.75	20.81	769100
1998-11-27	20.69	20.75	20.63	20.63	538900
1998-11-30	20.25	20.25	19.38	20.00	1770100
1998-12-01	20.00	20.50	19.75	19.94	2036400
1998-12-02	19.69	20.06	19.56	19.75	944000
1998-12-03	19.63	19.75	18.50	18.50	2055200
1998-12-04	18.69	19.19	18.63	19.06	2073300
1998-12-07	19.63	19.75	19.13	19.31	1989100
1998-12-08	19.06	19.13	18.50	18.75	1527200
1998-12-09	18.81	19.00	18.38	18.50	1501000
1998-12-10	18.50	19.69	18.44	19.69	2968100
1998-12-11	19.00	19.13	18.69	18.94	1650300
1998-12-14	19.19	19.50	18.88	19.19	1146100
1998-12-15	19.38	19.63	19.19	19.31	748100
1998-12-16	19.50	20.56	19.44	20.56	1946600
1998-12-17	20.25	20.25	19.44	19.69	1194100
1998-12-18	19.81	19.94	19.31	19.31	1353600
1998-12-21	19.31	19.38	18.81	19.00	766600
1998-12-22	19.00	19.00	18.38	18.38	1133700
1998-12-23	18.25	18.94	17.94	18.88	1002600
1998-12-24	18.88	19.25	18.75	19.06	289500
1998-12-28	18.81	18.88	18.00	18.81	630400
1998-12-29	18.81	19.56	18.81	19.44	1047000
1998-12-30	19.56	19.75	19.00	19.00	832700
1998-12-31	19.00	19.50	19.00	19.50	737600
1999-01-04	19.25	19.69	19.19	19.50	767400
1999-01-05	19.38	19.94	19.31	19.63	1083300
1999-01-06	19.94	20.25	19.81	20.13	1177900
1999-01-07	20.44	21.00	20.33	20.88	1704300
1999-01-08	20.94	21.38	20.38	21.25	1757300
1999-01-11	21.13	21.81	21.00	21.63	1902800
1999-01-12	20.50	20.94	20.38	20.50	1363400
1999-01-13	19.81	20.44	19.75	20.31	996000
1999-01-14	20.19	20.44	19.94	20.06	1169700
1999-01-15	20.00	20.38	19.88	20.38	1121800
1999-01-19	20.00	20.00	19.63	19.75	817400
1999-01-20	19.63	19.88	19.25	19.81	1207400
1999-01-21	19.94	20.19	19.75	20.00	1539500
1999-01-22	19.75	19.75	19.38	19.56	747300
1999-01-25	19.75	20.00	19.44	19.50	1383600
1999-01-26	19.44	19.44	18.50	18.75	1382800
1999-01-27	18.56	18.63	18.19	18.31	1407900
1999-01-28	18.31	18.75	18.31	18.69	1473600
1999-01-29	18.88	19.13	18.75	19.06	1463700
1999-02-01	19.19	19.69	19.19	19.69	1128100
1999-02-02	19.63	20.13	19.50	19.69	1172000
1999-02-03	19.44	19.44	19.13	19.19	787000
1999-02-04	19.25	20.38	19.25	20.31	1807100
1999-02-05	20.38	20.63	20.00	20.25	1322000
1999-02-08	20.06	20.56	20.00	20.19	2231500
1999-02-09	19.75	19.75	18.88	18.88	1491000
1999-02-10	19.13	19.25	18.88	19.00	831000
1999-02-11	19.00	19.06	18.56	18.69	1010200
1999-02-12	19.19	19.63	19.06	19.63	1448700
1999-02-16	18.81	19.31	18.81	19.06	1523400
1999-02-17	19.00	19.31	18.56	18.69	1298400
1999-02-18	18.81	18.94	17.88	18.25	2515500
1999-02-19	18.25	18.56	18.00	18.44	1358800
1999-02-22	18.31	18.38	18.00	18.06	843500
1999-02-23	18.06	18.19	17.88	17.88	1256700
1999-02-24	17.88	18.13	17.56	17.69	1298700
1999-02-25	17.56	17.88	17.38	17.81	1467400
1999-02-26	17.88	17.94	17.44	17.69	1323800
1999-03-01	17.69	17.81	17.50	17.63	900200
1999-03-02	17.75	18.00	17.56	17.56	2495400
1999-03-03	17.56	17.63	17.25	17.63	1227500
1999-03-04	17.75	18.06	17.69	18.00	1622900
1999-03-05	18.00	18.19	17.81	18.06	1157700
1999-03-08	18.31	18.94	18.19	18.88	2057800
1999-03-09	19.13	19.63	18.75	18.75	2490300
1999-03-10	18.75	19.13	18.56	18.94	1436900
1999-03-11	19.19	19.44	18.88	18.94	2729900
1999-03-12	18.94	19.25	18.50	18.69	4963300
1999-03-15	18.50	18.50	18.00	18.06	1362400
1999-03-16	17.88	18.06	17.31	18.06	2252300
1999-03-17	18.31	18.38	17.94	18.31	1490500
1999-03-18	18.25	18.38	17.88	18.19	1257100
1999-03-19	18.50	18.50	18.31	18.50	1212000
1999-03-22	18.50	18.94	18.44	18.75	1114200
1999-03-23	18.56	18.56	18.00	18.06	870900
1999-03-24	18.13	18.44	18.13	18.44	1169500
1999-03-25	18.25	18.31	17.94	18.13	1262700
1999-03-26	17.38	17.63	17.31	17.56	1667900
1999-03-29	17.56	17.75	16.94	16.94	1486600
1999-03-30	16.88	17.00	16.44	16.50	1598900
1999-03-31	16.63	17.31	16.50	17.06	2843900
1999-04-01	17.19	17.31	16.81	16.88	1491100
1999-04-05	16.81	16.94	16.50	16.63	1145400
1999-04-06	16.56	16.88	16.38	16.63	1934500
1999-04-07	16.63	16.81	16.56	16.69	1073100
1999-04-08	16.88	16.94	16.13	16.25	1129200
1999-04-09	16.38	16.94	16.13	16.88	1998300
1999-04-12	17.25	17.69	17.25	17.50	2117800
1999-04-13	17.56	17.81	17.25	17.44	1153900
1999-04-14	17.38	17.56	16.75	16.75	1544500
1999-04-15	17.00	17.81	17.00	17.50	4198300
1999-04-16	17.88	19.13	17.88	19.06	3529400
1999-04-19	19.06	19.44	18.06	19.38	3137500
1999-04-20	19.00	19.25	18.63	18.75	1347000
1999-04-21	18.81	18.81	18.25	18.38	1327000
1999-04-22	18.31	19.25	18.19	19.25	2305500
1999-04-23	19.19	19.56	19.13	19.31	1558500
1999-04-26	19.06	19.06	18.75	18.81	1239200
1999-04-27	18.94	19.88	18.63	19.44	2060800
1999-04-28	20.00	20.38	19.69	20.31	3426700
1999-04-29	20.31	21.00	20.00	20.69	3218000
1999-04-30	20.75	21.00	19.69	20.13	2024400
1999-05-03	20.13	21.25	20.00	21.25	2287600
1999-05-04	21.00	21.25	20.69	21.00	2465000
1999-05-05	20.94	22.75	20.94	22.69	4690000
1999-05-06	23.00	23.50	22.88	23.25	3509400
1999-05-07	20.50	21.25	20.06	20.50	5674800
1999-05-10	19.50	19.69	18.69	18.88	2812400
1999-05-11	19.25	19.44	18.94	19.31	1977900
1999-05-12	19.19	19.81	18.94	18.94	1963500
1999-05-13	19.19	19.56	19.06	19.50	1741100
1999-05-14	19.25	20.00	19.25	19.25	1956400
1999-05-17	19.38	19.50	18.31	18.44	1275900
1999-05-18	18.50	18.56	17.56	17.75	2788600
1999-05-19	17.69	18.19	17.31	18.19	1839800
1999-05-20	18.31	18.38	17.75	17.88	1302900
1999-05-21	17.75	17.94	17.56	17.88	759800
1999-05-24	17.75	18.19	17.50	17.56	1033800
1999-05-25	17.63	17.69	16.69	16.88	2001700
1999-05-26	16.69	17.13	16.63	17.06	1285400
1999-05-27	17.06	17.56	17.00	17.44	1781800
1999-05-28	17.19	17.31	17.00	17.25	1028200
1999-06-01	16.75	16.94	16.13	16.94	1916800
1999-06-02	16.88	17.25	16.81	17.25	2043800
1999-06-03	17.31	18.13	17.25	18.00	2345900
1999-06-04	18.19	18.25	17.63	18.06	1554000
1999-06-07	18.13	18.19	17.69	17.88	781200
1999-06-08	17.50	17.56	17.19	17.25	788600
1999-06-09	17.25	17.38	16.56	16.88	1251900
1999-06-10	16.94	17.63	16.88	17.56	1810600
1999-06-11	17.75	18.00	17.44	18.00	1225700
1999-06-14	17.88	18.13	17.63	17.63	1011700
1999-06-15	17.63	17.69	17.38	17.63	973400
1999-06-16	17.63	17.63	17.13	17.44	617400
1999-06-17	17.81	17.88	17.38	17.63	783000
1999-06-18	17.88	18.19	17.63	18.00	1583600
1999-06-21	18.00	18.06	17.63	17.75	977100
1999-06-22	17.69	17.81	17.25	17.31	807500
1999-06-23	17.31	18.38	17.25	18.31	1525600
1999-06-24	18.56	18.88	18.06	18.06	2032100
1999-06-25	18.19	18.50	17.94	18.38	1211600
1999-06-28	18.56	18.69	18.13	18.19	1077800
1999-06-29	18.13	18.50	17.88	18.50	2134000
1999-06-30	18.44	19.56	18.31	19.38	2210400
1999-07-01	19.13	19.69	19.00	19.38	1308400
1999-07-02	19.31	19.63	19.25	19.56	1376400
1999-07-06	18.88	18.94	18.38	18.38	1358600
1999-07-07	18.25	18.75	18.13	18.19	1127100
1999-07-08	18.31	18.38	17.56	17.69	1235300
1999-07-09	17.94	18.00	17.63	18.00	924600
1999-07-12	17.81	17.94	17.56	17.94	1039500
1999-07-13	17.50	17.69	17.19	17.63	921300
1999-07-14	17.38	17.44	17.31	17.38	579900
1999-07-15	17.25	17.56	17.25	17.25	1045200
1999-07-16	17.56	17.69	17.00	17.13	955800
1999-07-19	17.00	17.25	16.75	16.88	745200
1999-07-20	16.88	17.19	16.88	17.06	1923700
1999-07-21	17.19	17.94	17.19	17.88	1579300
1999-07-22	17.69	18.13	17.44	18.00	1687400
1999-07-23	17.94	18.19	17.75	17.88	729500
1999-07-26	17.63	17.88	17.63	17.81	469300
1999-07-27	17.81	18.19	17.81	17.81	1397800
1999-07-28	17.75	18.13	17.63	18.00	1031200
1999-07-29	17.88	18.94	17.81	18.53	2326500
1999-07-30	18.75	18.94	18.44	18.56	1605700
1999-08-02	18.44	18.48	17.94	17.94	662400
1999-08-03	18.31	19.31	18.31	19.31	2043700
1999-08-04	19.44	19.88	19.31	19.75	2123400
1999-08-05	19.75	19.88	19.44	19.63	1497000
1999-08-06	19.44	19.56	19.06	19.25	1269200
1999-08-09	19.38	20.25	19.38	20.25	2241100
1999-08-10	20.25	20.25	19.63	19.63	2111800
1999-08-11	19.88	20.50	19.81	20.25	2259200
1999-08-12	20.44	20.69	19.69	19.69	2029600
1999-08-13	19.81	19.94	19.19	19.63	1219800
1999-08-16	19.19	19.31	18.88	19.31	1151600
1999-08-17	19.19	19.94	19.13	19.94	1701800
1999-08-18	19.94	20.06	18.81	18.88	2055000
1999-08-19	18.75	19.25	18.56	19.00	1730100
1999-08-20	19.06	19.44	18.69	19.06	1672900
1999-08-23	18.75	19.50	18.56	19.25	1123500
1999-08-24	19.19	19.44	18.75	18.81	1157100
1999-08-25	18.81	19.06	18.56	18.63	1273300
1999-08-26	18.75	19.38	18.56	19.38	1776800
1999-08-27	19.50	19.69	19.19	19.19	922300
1999-08-30	19.31	19.31	18.75	18.75	1162300
1999-08-31	18.94	19.50	18.81	19.38	1284600
1999-09-01	19.25	19.38	19.00	19.38	892300
1999-09-02	19.13	19.56	19.00	19.25	1343700
1999-09-03	18.88	19.06	18.75	18.75	1074400
1999-09-07	19.00	19.44	18.94	19.06	1832000
1999-09-08	19.00	19.25	18.81	18.81	2063800
1999-09-09	19.00	19.25	19.00	19.19	1078700
1999-09-10	18.88	19.13	18.75	18.81	811500
1999-09-13	18.81	18.88	18.31	18.56	918300
1999-09-14	18.38	19.00	18.31	18.81	938000
1999-09-15	18.69	18.75	18.38	18.38	931800
1999-09-16	18.38	18.56	18.19	18.25	661500
1999-09-17	18.31	18.63	18.06	18.56	1174700
1999-09-20	18.56	19.00	18.56	18.69	813000
1999-09-21	19.19	19.94	19.13	19.81	2701600
1999-09-22	20.13	20.50	19.75	20.00	2647300
1999-09-23	19.94	20.44	19.81	19.94	1398000
1999-09-24	20.19	20.69	20.13	20.19	2598400
1999-09-27	22.50	24.13	22.44	24.13	8124200
1999-09-28	25.63	26.00	23.75	23.88	9584100
1999-09-29	23.44	23.69	22.00	22.31	4983900
1999-09-30	22.44	22.50	21.69	21.75	3479000
1999-10-01	22.50	22.63	21.88	22.38	2896300
1999-10-04	23.00	24.00	22.81	24.00	3337700
1999-10-05	24.25	24.44	22.13	22.38	4843900
1999-10-06	22.31	22.31	21.44	21.56	2724100
1999-10-07	21.31	21.50	20.56	20.75	2938300
1999-10-08	20.81	21.44	19.94	20.31	3483000
1999-10-11	20.13	21.38	20.00	21.38	3081300
1999-10-12	21.13	21.38	20.25	20.31	2781400
1999-10-13	20.69	21.75	20.63	21.75	2999200
1999-10-14	21.69	21.75	20.31	20.56	2743500
1999-10-15	20.81	21.00	20.31	20.63	1787900
1999-10-18	20.44	20.56	19.94	20.06	1154500
1999-10-19	19.75	20.00	19.56	19.69	1741700
1999-10-20	19.56	20.00	19.38	19.63	1596600
1999-10-21	19.44	20.19	19.00	20.13	1985900
1999-10-22	19.88	19.94	19.50	19.69	1119900
1999-10-25	19.75	20.19	19.31	19.44	2222700
1999-10-26	19.25	19.38	18.13	18.13	3805500
1999-10-27	18.69	18.81	18.44	18.56	2678800
1999-10-28	19.00	19.00	18.13	18.19	3037300
1999-10-29	18.38	18.56	18.19	18.31	1530000
1999-11-01	18.00	18.06	17.56	17.81	1678800
1999-11-02	17.81	18.25	17.63	18.25	2075100
1999-11-03	18.19	18.25	17.75	17.88	1454300
1999-11-04	17.69	17.94	17.56	17.69	1963000
1999-11-05	17.56	17.69	17.13	17.19	1510400
1999-11-08	17.06	17.56	16.94	17.50	2557100
1999-11-09	17.56	18.19	17.25	18.00	2609800
1999-11-10	18.13	19.06	18.06	19.00	3249400
1999-11-11	18.88	18.88	17.88	17.94	1893900
1999-11-12	17.75	18.38	17.69	17.88	1395100
1999-11-15	17.88	18.31	17.81	18.19	1903700
1999-11-16	18.44	18.63	17.81	17.88	1600600
1999-11-17	17.88	18.13	17.63	17.63	1941100
1999-11-18	17.50	18.06	17.50	17.75	997700
1999-11-19	17.69	18.13	17.69	17.81	1174100
1999-11-22	17.81	18.13	17.50	17.50	1573200
1999-11-23	17.88	18.88	17.81	18.75	3198600
1999-11-24	19.06	19.50	18.75	19.25	3019900
1999-11-26	19.56	19.56	19.25	19.38	1982700
1999-11-29	18.06	18.31	17.81	17.81	3084600
1999-11-30	17.88	18.31	17.81	18.00	1266600
1999-12-01	17.94	18.00	17.75	17.81	788200
1999-12-02	17.63	17.75	17.31	17.44	1817200
1999-12-03	17.38	17.69	17.31	17.44	1499000
1999-12-06	17.25	17.41	17.19	17.31	1012500
1999-12-07	17.56	18.38	17.50	18.25	2415500
1999-12-08	18.00	18.44	17.88	18.06	1303700
1999-12-09	17.94	17.94	17.56	17.56	824700
1999-12-10	17.81	17.94	17.44	17.56	667100
1999-12-13	17.56	17.81	17.31	17.75	1107100
1999-12-14	17.69	17.69	17.19	17.25	1013000
1999-12-15	17.31	17.81	17.25	17.75	1754200
1999-12-16	17.50	18.13	17.31	17.81	1854400
1999-12-17	18.19	18.56	17.94	18.25	3062200
1999-12-20	18.25	18.31	17.81	17.81	979300
1999-12-21	17.75	18.31	17.50	18.25	1254200
1999-12-22	18.00	18.06	17.75	18.00	1243300
1999-12-23	17.88	18.25	17.69	18.00	1458100
1999-12-27	18.25	18.75	18.06	18.13	1570200
1999-12-28	18.50	18.69	18.06	18.45	999300
1999-12-29	18.31	18.56	18.13	18.19	921000
1999-12-30	18.25	18.25	17.75	17.75	935100
1999-12-31	17.94	17.94	17.69	17.69	557700
2000-01-03	17.56	18.19	17.44	17.69	1509900
2000-01-04	17.31	17.69	17.13	17.44	1787100
2000-01-05	17.56	17.88	17.44	17.75	1285100
2000-01-06	17.75	17.81	17.50	17.75	1139300
2000-01-07	17.81	17.88	17.25	17.31	1199900
2000-01-10	17.44	17.44	17.25	17.31	958200
2000-01-11	17.44	17.81	17.25	17.63	1914500
2000-01-12	17.38	17.56	17.25	17.31	936200
2000-01-13	17.31	17.63	17.19	17.19	1147800
2000-01-14	17.13	17.19	16.94	16.94	1610400
2000-01-18	17.25	17.69	17.13	17.56	2341900
2000-01-19	17.44	17.50	17.25	17.31	1563100
2000-01-20	17.19	17.19	17.00	17.06	1494700
2000-01-21	17.06	17.25	17.00	17.13	1387100
2000-01-24	16.94	17.00	16.44	16.56	2586500
2000-01-25	16.81	16.81	16.38	16.50	1243200
2000-01-26	16.50	16.63	16.19	16.25	1271800
2000-01-27	16.31	17.00	16.19	16.94	2678400
2000-01-28	16.88	17.06	16.25	16.31	1335000
2000-01-31	16.38	16.56	16.25	16.38	917700
2000-02-01	16.25	16.31	15.94	16.19	740000
2000-02-02	16.56	16.81	16.31	16.38	1372200
2000-02-03	16.38	16.69	16.13	16.56	1819200
2000-02-04	17.25	18.50	17.00	18.38	5253000
2000-02-07	19.00	19.75	17.69	17.88	6017300
2000-02-08	17.75	17.81	17.06	17.25	2302000
2000-02-09	17.88	18.63	17.88	18.44	2998300
2000-02-10	18.56	18.75	18.00	18.44	2499300
2000-02-11	18.25	18.31	17.69	18.31	1831700
2000-02-14	18.19	18.19	17.44	17.50	1322000
2000-02-15	17.44	17.88	17.19	17.88	1620200
2000-02-16	18.06	18.38	17.81	17.88	1560600
2000-02-17	18.31	18.38	17.31	17.31	1090300
2000-02-18	17.50	18.00	17.44	17.94	1744400
2000-02-22	17.69	18.44	17.50	18.19	1687600
2000-02-23	17.75	17.94	17.13	17.19	1596800
2000-02-24	17.25	17.31	16.56	16.69	1841000
2000-02-25	16.44	16.75	16.25	16.69	1318500
2000-02-28	16.75	16.88	16.44	16.44	1220500
2000-02-29	16.63	16.88	16.31	16.31	1586400
2000-03-01	16.63	16.63	16.38	16.63	864600
2000-03-02	16.38	16.50	16.06	16.38	1522400
2000-03-03	16.44	16.44	16.25	16.25	1482900
2000-03-06	16.25	16.31	15.88	16.13	1455400
2000-03-07	16.25	17.19	16.13	17.06	4217100
2000-03-08	16.88	17.31	16.50	16.56	2258200
2000-03-09	16.81	17.00	16.50	16.69	1586000
2000-03-10	16.56	16.56	16.13	16.19	948500
2000-03-13	16.69	16.88	16.38	16.69	1139500
2000-03-14	16.44	16.69	16.25	16.63	1107400
2000-03-15	16.63	16.75	16.31	16.69	991400
2000-03-16	16.56	16.69	16.25	16.63	1262100
2000-03-17	16.50	16.69	16.19	16.31	1302300
2000-03-20	16.38	16.75	16.38	16.44	1057500
2000-03-21	16.44	17.25	16.38	17.25	2498900
2000-03-22	17.00	17.06	16.44	16.44	1967100
2000-03-23	16.38	16.63	16.31	16.63	943400
2000-03-24	16.63	16.94	16.50	16.75	1170200
2000-03-27	16.56	16.75	16.25	16.38	1082700
2000-03-28	16.50	16.56	16.06	16.13	1382800
2000-03-29	16.19	16.38	15.56	15.94	2192300
2000-03-30	15.94	16.19	15.88	15.88	820400
2000-03-31	15.88	16.19	15.63	15.69	1533600
2000-04-03	15.69	16.00	15.50	16.00	1566900
2000-04-04	15.94	16.94	15.56	16.94	4638800
2000-04-05	16.81	17.25	16.81	17.19	2258100
2000-04-06	17.00	17.00	16.56	16.63	1049100
2000-04-07	16.56	16.75	16.31	16.38	1096600
2000-04-10	16.63	16.75	16.19	16.50	1035300
2000-04-11	16.63	16.81	16.44	16.50	1352400
2000-04-12	16.31	16.88	16.25	16.25	1361900
2000-04-13	16.25	16.38	15.88	16.13	1229600
2000-04-14	16.63	17.38	16.44	17.25	4039400
2000-04-17	16.94	17.13	16.63	16.88	2226100
2000-04-18	16.81	16.88	16.50	16.75	1037200
2000-04-19	16.69	17.19	16.63	17.13	1744500
2000-04-20	17.06	17.81	17.00	17.06	2197800
2000-04-24	17.38	17.56	17.13	17.13	1649400
2000-04-25	17.06	17.19	16.63	16.69	1496800
2000-04-26	16.44	16.88	16.31	16.44	1693100
2000-04-27	16.81	17.13	16.75	17.00	2527200
2000-04-28	16.63	16.94	16.56	16.81	890200
2000-05-01	16.63	17.06	16.63	17.00	982700
2000-05-02	17.19	18.63	17.13	18.63	4161000
2000-05-03	18.25	18.69	17.81	18.56	3540300
2000-05-04	18.69	19.13	18.25	18.50	4161600
2000-05-05	18.63	18.69	17.81	17.94	1643400
2000-05-08	17.88	18.00	17.63	18.00	960500
2000-05-09	17.94	18.63	17.81	18.38	1457500
2000-05-10	18.69	18.88	18.31	18.56	1669500
2000-05-11	18.31	18.50	17.94	18.25	1050500
2000-05-12	18.31	18.63	18.13	18.19	1429600
2000-05-15	18.13	18.75	18.13	18.50	2054100
2000-05-16	18.44	18.94	18.25	18.44	1822300
2000-05-17	18.31	18.31	17.56	17.63	1450200
2000-05-18	17.56	17.94	17.41	17.50	1109200
2000-05-19	17.63	18.00	17.50	17.50	1429900
2000-05-22	17.63	18.38	17.50	17.69	2145700
2000-05-23	17.56	18.25	17.38	18.00	1341500
2000-05-24	17.94	18.81	17.94	18.44	2121200
2000-05-25	18.31	18.69	18.06	18.06	1503600
2000-05-26	17.94	18.75	17.94	18.19	1594700
2000-05-30	18.50	18.75	18.31	18.50	967300
2000-05-31	18.50	18.63	18.00	18.13	1238600
2000-06-01	18.19	18.31	18.06	18.19	813100
2000-06-02	18.50	19.00	18.50	18.69	1823200
2000-06-05	18.94	19.50	18.63	19.44	2106400
2000-06-06	19.69	19.94	19.38	19.63	1992800
2000-06-07	19.00	19.25	18.81	19.00	1224200
2000-06-08	18.88	19.25	18.75	19.00	843400
2000-06-09	19.19	19.31	18.81	18.88	746600
2000-06-12	18.81	19.50	18.81	19.31	900800
2000-06-13	19.88	20.00	19.13	19.13	1642200
2000-06-14	19.19	19.63	19.06	19.38	1876100
2000-06-15	19.00	19.13	18.69	18.88	1149200
2000-06-16	18.94	19.19	18.81	18.81	1994600
2000-06-19	18.69	18.69	18.25	18.25	1289100
2000-06-20	18.44	18.50	17.81	18.00	1621500
2000-06-21	17.88	18.00	17.56	17.75	1436900
2000-06-22	17.94	18.19	17.75	17.88	1441600
2000-06-23	17.75	17.81	17.25	17.44	945500
2000-06-26	17.38	17.69	17.38	17.44	489400
2000-06-27	17.38	17.75	17.31	17.69	1036000
2000-06-28	17.88	18.63	17.75	18.52	1886900
2000-06-29	18.19	18.44	17.75	17.81	1115400
2000-06-30	17.88	18.25	17.63	18.17	791100
2000-07-03	18.19	18.25	18.00	18.13	237700
2000-07-05	17.88	17.88	17.44	17.44	1207900
2000-07-06	17.50	17.75	17.44	17.50	699800
2000-07-07	17.44	17.56	17.19	17.50	663700
2000-07-10	17.56	17.75	17.56	17.69	491700
2000-07-11	17.69	18.38	17.63	18.38	1263200
2000-07-12	18.19	18.19	18.00	18.00	876600
2000-07-13	18.13	18.31	17.88	17.94	680400
2000-07-14	18.00	18.13	17.50	17.56	797500
2000-07-17	17.63	17.88	17.63	17.88	542100
2000-07-18	17.75	18.00	17.69	17.81	586900
2000-07-19	17.56	17.63	17.25	17.31	1105000
2000-07-20	17.31	17.38	17.00	17.06	1110300
2000-07-21	17.00	17.06	16.50	16.50	1497300
2000-07-24	16.63	16.81	16.38	16.44	1392400
2000-07-25	16.69	16.69	16.25	16.31	1053800
2000-07-26	16.44	16.63	16.19	16.38	1684400
2000-07-27	16.38	16.56	16.06	16.25	687300
2000-07-28	16.19	16.38	16.00	16.19	812500
2000-07-31	16.06	16.06	15.81	15.94	1236800
2000-08-01	16.06	16.38	16.00	16.38	722000
2000-08-02	16.44	16.56	16.19	16.44	848700
2000-08-03	16.38	16.44	15.63	15.75	1486300
2000-08-04	15.75	16.13	15.75	16.00	795800
2000-08-07	16.00	16.25	15.88	16.00	411000
2000-08-08	16.06	16.13	15.94	16.00	735600
2000-08-09	15.94	16.06	15.81	15.94	839000
2000-08-10	16.00	16.19	15.94	16.00	1008600
2000-08-11	16.13	17.25	16.13	17.25	2030400
2000-08-14	17.00	17.13	16.56	17.06	927900
2000-08-15	16.88	17.19	16.75	17.06	763700
2000-08-16	17.31	17.63	17.19	17.63	1215800
2000-08-17	17.63	17.69	16.88	16.88	971700
2000-08-18	16.81	16.88	16.56	16.75	1294000
2000-08-21	16.75	16.81	16.31	16.44	942100
2000-08-22	16.31	16.56	16.06	16.38	1236300
2000-08-23	16.25	16.44	16.00	16.06	1392900
2000-08-24	16.25	16.38	16.06	16.13	1188400
2000-08-25	16.31	16.31	16.13	16.19	538400
2000-08-28	16.25	16.31	16.06	16.06	531600
2000-08-29	16.19	16.19	15.81	15.88	1032700
2000-08-30	15.88	16.00	15.81	16.00	787300
2000-08-31	16.19	16.50	15.94	15.95	3242600
2000-09-01	16.00	16.13	15.88	16.13	1208600
2000-09-05	15.94	16.25	15.88	16.19	980700
2000-09-06	16.06	16.56	15.88	16.38	1972100
2000-09-07	16.38	16.50	15.94	16.00	2011900
2000-09-08	16.00	16.44	16.00	16.44	2383700
2000-09-11	16.31	16.44	16.06	16.19	1028100
2000-09-12	16.31	16.56	16.00	16.06	1871500
2000-09-13	16.06	16.13	15.88	16.06	995600
2000-09-14	16.06	16.06	15.81	15.88	559100
2000-09-15	15.88	15.94	15.56	15.56	1943400
2000-09-18	15.63	15.81	15.25	15.38	1340700
2000-09-19	15.56	15.56	15.13	15.25	977400
2000-09-20	15.25	15.25	14.88	14.94	1100200
2000-09-21	15.06	15.31	14.94	15.31	913900
2000-09-22	15.75	15.75	15.30	15.38	1261200
2000-09-25	15.44	15.44	15.13	15.19	805700
2000-09-26	15.38	15.44	15.00	15.00	702100
2000-09-27	14.88	15.69	14.88	15.56	3041600
2000-09-28	15.44	15.44	15.00	15.13	1054500
2000-09-29	14.88	15.38	14.81	15.25	936600
2000-10-02	15.13	15.19	14.88	14.94	766900
2000-10-03	14.94	15.00	14.75	14.81	825000
2000-10-04	14.81	15.13	14.81	15.00	909700
2000-10-05	15.06	15.06	14.31	14.44	1679000
2000-10-06	14.44	14.69	14.00	14.13	1244700
2000-10-09	14.25	14.50	14.19	14.44	568100
2000-10-10	14.44	14.78	14.25	14.44	1025800
2000-10-11	14.63	14.69	13.75	13.81	1980200
2000-10-12	14.00	14.88	13.81	14.75	4207300
2000-10-13	14.50	14.50	13.81	13.94	2017000
2000-10-16	13.94	14.19	13.63	13.81	837400
2000-10-17	13.63	13.69	13.31	13.44	1114300
2000-10-18	13.63	13.88	13.00	13.19	1750400
2000-10-19	13.25	13.31	12.88	13.13	1255600
2000-10-20	13.25	13.50	13.06	13.13	1433000
2000-10-23	13.31	13.44	13.19	13.19	1520100
2000-10-24	13.31	13.31	12.63	12.69	1820400
2000-10-25	12.50	12.75	12.31	12.75	1847900
2000-10-26	12.69	13.25	12.56	13.13	1929900
2000-10-27	12.94	13.69	12.88	13.63	1757100
2000-10-30	13.75	14.25	13.56	13.75	3015600
2000-10-31	13.75	13.81	13.25	13.38	3521400
2000-11-01	13.44	13.50	13.25	13.31	1856600
2000-11-02	13.38	13.56	13.19	13.31	1725400
2000-11-03	13.44	13.56	13.25	13.56	817100
2000-11-06	13.63	13.75	13.38	13.69	863400
2000-11-07	13.56	13.81	13.38	13.69	885000
2000-11-08	13.63	13.69	13.25	13.50	905700
2000-11-09	13.44	14.06	13.38	13.69	1587900
2000-11-10	13.63	13.69	13.13	13.31	1349300
2000-11-13	13.25	13.69	13.19	13.19	1012200
2000-11-14	13.25	13.44	13.19	13.31	605000
2000-11-15	13.38	13.44	13.13	13.31	519000
2000-11-16	13.50	13.63	13.19	13.56	1011100
2000-11-17	13.50	13.56	13.25	13.25	1376500
2000-11-20	13.31	13.50	13.31	13.31	579900
2000-11-21	13.38	13.94	13.38	13.88	2017300
2000-11-22	14.06	14.50	13.94	14.31	1787500
2000-11-24	14.31	14.38	14.00	14.19	484600
2000-11-27	14.44	15.00	14.38	14.94	2620100
2000-11-28	14.81	15.00	14.50	15.00	1636600
2000-11-29	14.81	14.94	14.31	14.56	1588700
2000-11-30	14.88	15.13	14.63	15.00	1836200
2000-12-01	14.88	15.38	14.81	15.31	2322400
2000-12-04	15.41	15.90	15.39	15.69	2478800
2000-12-05	15.69	15.69	14.86	14.91	1862400
2000-12-06	15.01	15.90	14.98	15.84	2223600
2000-12-07	15.80	16.40	15.69	16.26	1474900
2000-12-08	15.98	16.47	15.76	16.32	1628700
2000-12-11	16.04	16.12	15.58	15.80	1235100
2000-12-12	15.65	15.82	15.52	15.82	710500
2000-12-13	15.52	15.55	14.88	15.13	1352100
2000-12-14	15.25	15.53	15.21	15.31	1863800
2000-12-15	15.20	16.10	15.20	15.99	2429900
2000-12-18	15.68	16.16	15.68	15.85	965200
2000-12-19	15.80	16.54	15.80	16.50	1760300
2000-12-20	17.00	17.26	16.70	17.23	3944200
2000-12-21	17.10	17.13	16.60	16.67	2191500
2000-12-22	16.52	16.67	16.19	16.39	1065200
2000-12-26	16.49	16.63	16.31	16.44	728100
2000-12-27	16.53	16.69	16.17	16.50	965100
2000-12-28	16.50	16.50	16.29	16.43	616000
2000-12-29	16.40	16.48	16.13	16.38	1005500
2001-01-02	16.38	17.19	16.32	17.12	1817200
2001-01-03	17.20	17.34	16.20	16.23	2095400
2001-01-04	16.15	16.19	15.70	15.77	1620800
2001-01-05	15.88	16.24	15.24	15.37	1679400
2001-01-08	15.52	15.75	15.36	15.55	896200
2001-01-09	15.35	15.74	15.16	15.70	1369200
2001-01-10	15.60	15.90	15.50	15.71	1260500
2001-01-11	15.65	15.77	15.33	15.43	1172900
2001-01-12	15.46	15.80	15.32	15.71	1531700
2001-01-16	15.75	15.75	15.26	15.49	1031000
2001-01-17	15.45	15.48	15.16	15.29	882300
2001-01-18	15.44	15.45	15.06	15.11	1645700
2001-01-19	15.08	15.24	15.01	15.10	1333200
2001-01-22	15.23	16.25	15.15	16.25	2471500
2001-01-23	16.20	16.20	15.75	15.93	1250000
2001-01-24	15.67	15.68	15.25	15.29	863900
2001-01-25	15.44	15.49	15.19	15.37	1200000
2001-01-26	15.32	15.40	15.19	15.37	916500
2001-01-29	15.49	15.54	14.87	14.89	1081200
2001-01-30	15.10	15.30	14.96	15.28	1731700
2001-01-31	15.19	15.60	15.03	15.47	1765000
2001-02-01	15.54	15.74	15.26	15.74	2393400
2001-02-02	15.49	15.50	15.24	15.33	1597400
2001-02-05	15.20	15.24	14.91	15.11	1249300
2001-02-06	14.88	14.97	14.55	14.69	2131200
2001-02-07	14.80	14.92	14.46	14.80	1730700
2001-02-08	14.87	14.87	14.50	14.50	1252900
2001-02-09	14.55	14.75	14.45	14.48	940800
2001-02-12	14.53	14.69	14.36	14.39	971800
2001-02-13	14.39	14.54	14.26	14.26	947100
2001-02-14	14.34	14.35	14.01	14.07	811500
2001-02-15	14.01	14.33	13.80	13.92	1171700
2001-02-16	14.11	14.90	14.11	14.77	2622600
2001-02-20	14.56	14.66	14.36	14.38	922400
2001-02-21	14.60	14.68	14.20	14.37	1330100
2001-02-22	14.35	14.83	14.27	14.83	1653300
2001-02-23	14.93	15.71	14.87	15.32	3282900
2001-02-26	15.32	16.30	15.31	16.14	2744900
2001-02-27	16.35	16.45	15.87	16.35	2767000
2001-02-28	16.10	16.20	15.78	16.20	1302900
2001-03-01	16.15	16.35	15.86	16.22	1416300
2001-03-02	16.13	16.24	15.77	15.96	1616600
2001-03-05	15.85	16.40	15.79	16.38	1359100
2001-03-06	16.38	16.38	15.95	16.26	1599400
2001-03-07	16.31	16.49	15.89	16.29	1086600
2001-03-08	16.30	17.39	16.20	17.35	3748700
2001-03-09	17.68	17.68	16.60	16.60	4366900
2001-03-12	16.80	17.16	16.55	16.68	2339200
2001-03-13	16.20	16.51	15.95	16.20	1967600
2001-03-14	16.10	16.20	15.82	15.94	1435900
2001-03-15	15.77	15.77	15.08	15.36	1874300
2001-03-16	14.80	15.16	14.47	14.48	2686000
2001-03-19	14.63	15.04	14.56	14.65	2152300
2001-03-20	15.00	15.09	14.76	14.91	1569300
2001-03-21	14.85	15.21	14.73	14.93	1755700
2001-03-22	15.00	15.15	14.75	14.95	1680300
2001-03-23	14.99	15.04	14.52	14.60	1374700
2001-03-26	14.52	14.78	14.48	14.78	861000
2001-03-27	14.60	14.73	14.25	14.32	1955500
2001-03-28	14.13	14.34	14.01	14.22	1245700
2001-03-29	14.12	14.19	13.93	13.99	1348100
2001-03-30	14.02	14.35	13.69	14.29	1301600
2001-04-02	14.25	14.26	13.72	13.85	1154000
2001-04-03	14.05	14.60	13.85	14.48	1938200
2001-04-04	14.68	15.22	14.67	15.16	2186300
2001-04-05	14.98	15.14	14.76	15.10	1565700
2001-04-06	15.17	15.47	15.10	15.28	1464600
2001-04-09	15.25	15.49	15.17	15.39	806300
2001-04-10	15.35	15.67	15.09	15.42	1299700
2001-04-11	15.17	15.34	14.98	15.12	1666200
2001-04-12	15.19	15.45	15.05	15.45	1222800
2001-04-16	15.51	15.81	15.51	15.79	1040800
2001-04-17	15.45	15.70	15.29	15.50	1539000
2001-04-18	15.13	15.85	15.00	15.85	2682100
2001-04-19	15.90	16.06	15.56	15.94	2251200
2001-04-20	15.94	16.00	15.70	15.80	2066700
2001-04-23	15.75	15.75	15.40	15.57	1140100
2001-04-24	15.56	15.95	15.56	15.82	1109700
2001-04-25	15.82	15.84	15.45	15.52	1373200
2001-04-26	15.60	16.45	15.60	16.37	2322300
2001-04-27	16.37	16.88	16.08	16.78	2517500
2001-04-30	16.60	16.69	16.31	16.44	1465300
2001-05-01	16.41	16.97	16.26	16.96	1470400
2001-05-02	16.58	17.04	16.43	16.95	1876600
2001-05-03	17.00	17.10	16.21	16.28	2127900
2001-05-04	16.29	16.68	16.14	16.27	1156300
2001-05-07	16.25	16.80	16.18	16.71	1606500
2001-05-08	16.55	16.80	16.50	16.51	1192800
2001-05-09	16.94	17.90	16.93	17.42	4459800
2001-05-10	17.39	17.62	17.14	17.48	2353100
2001-05-11	17.39	17.44	17.02	17.18	1028000
2001-05-14	17.18	17.32	16.92	17.32	727300
2001-05-15	17.15	17.20	16.91	17.12	1311200
2001-05-16	17.60	18.07	17.60	17.95	4028600
2001-05-17	18.15	18.24	17.97	18.17	3735000
2001-05-18	18.15	19.35	18.04	19.02	5495900
2001-05-21	19.10	19.38	18.76	18.92	2796300
2001-05-22	18.89	18.89	17.99	18.17	2398600
2001-05-23	18.00	18.00	17.60	17.91	1699700
2001-05-24	18.14	18.37	17.22	17.29	2301500
2001-05-25	17.35	17.68	17.19	17.57	2216400
2001-05-29	17.36	17.38	16.94	17.24	1775400
2001-05-30	16.99	17.14	16.60	16.75	2430700
2001-05-31	16.80	16.97	16.33	16.50	2305200
2001-06-01	16.60	16.85	16.52	16.65	2050300
2001-06-04	16.70	16.80	16.41	16.61	1257500
2001-06-05	16.61	16.71	16.52	16.63	1256600
2001-06-06	16.65	16.65	16.25	16.26	1595700
2001-06-07	16.27	16.38	16.00	16.01	995000
2001-06-08	16.09	16.74	16.09	16.69	1893100
2001-06-11	16.50	16.68	16.36	16.42	1570800
2001-06-12	16.68	17.16	16.65	17.14	1930600
2001-06-13	17.20	17.34	16.75	17.15	1913300
2001-06-14	16.95	17.59	16.81	17.28	2332700
2001-06-15	16.95	17.17	16.71	16.80	1892800
2001-06-18	16.97	17.26	16.58	16.76	1816700
2001-06-19	16.95	17.04	16.60	16.63	1666200
2001-06-20	16.59	16.59	16.13	16.18	1777900
2001-06-21	16.14	16.24	15.98	16.21	1890900
2001-06-22	16.41	16.54	16.31	16.43	1419900
2001-06-25	15.55	15.75	15.47	15.68	7116500
2001-06-26	15.63	15.65	15.39	15.55	5756800
2001-06-27	15.52	15.52	15.31	15.40	2624700
2001-06-28	15.38	15.39	14.94	15.02	3472500
2001-06-29	15.03	15.34	15.00	15.15	2017000
2001-07-02	15.08	15.08	14.20	14.30	3324000
2001-07-03	14.51	14.93	14.50	14.84	3583900
2001-07-05	14.84	14.95	14.72	14.82	1991200
2001-07-06	14.75	14.89	14.69	14.73	1376100
2001-07-09	14.68	14.73	14.52	14.57	770900
2001-07-10	14.55	14.69	14.42	14.65	1758600
2001-07-11	14.82	15.50	14.82	15.31	3128200
2001-07-12	15.22	15.45	14.95	15.31	1556700
2001-07-13	15.20	15.30	15.10	15.29	1070400
2001-07-16	15.29	15.29	14.94	14.95	1109000
2001-07-17	14.95	15.25	14.91	15.18	953200
2001-07-18	15.25	15.63	15.20	15.51	2010200
2001-07-19	15.52	15.56	15.34	15.52	1427100
2001-07-20	15.64	15.65	15.55	15.60	1938500
2001-07-23	15.52	15.52	15.24	15.33	1609000
2001-07-24	15.34	15.73	15.24	15.66	1788500
2001-07-25	15.54	15.79	15.38	15.64	1844300
2001-07-26	15.55	15.55	15.17	15.20	1232600
2001-07-27	15.10	15.38	15.05	15.29	867400
2001-07-30	15.14	15.18	14.90	14.97	840500
2001-07-31	14.97	15.29	14.82	14.89	926700
2001-08-01	14.97	15.03	14.75	14.76	1241300
2001-08-02	14.70	14.77	14.46	14.55	1546800
2001-08-03	14.58	14.65	14.40	14.58	1106900
2001-08-06	14.60	14.86	14.47	14.86	1528500
2001-08-07	14.75	14.82	14.56	14.76	892800
2001-08-08	14.68	15.32	14.62	15.25	2456300
2001-08-09	15.35	16.11	15.35	16.01	5367000
2001-08-10	16.00	16.04	15.44	15.62	2502600
2001-08-13	15.72	16.39	15.46	16.28	3172900
2001-08-14	16.25	16.25	15.67	16.04	2194000
2001-08-15	16.00	16.46	15.95	16.40	1925600
2001-08-16	16.41	16.77	16.40	16.59	2922200
2001-08-17	16.86	17.05	16.60	16.80	2747500
2001-08-20	16.55	16.64	16.40	16.55	1886900
2001-08-21	16.65	16.75	16.22	16.70	1492100
2001-08-22	16.76	16.86	16.55	16.63	1142900
2001-08-23	16.63	16.82	16.59	16.80	1016900
2001-08-24	16.55	16.89	16.50	16.84	1482800
2001-08-27	16.68	16.69	16.42	16.43	1326400
2001-08-28	16.22	16.23	15.90	16.12	1885200
2001-08-29	16.17	16.36	16.05	16.11	1022800
2001-08-30	16.12	16.35	16.05	16.20	1139700
2001-08-31	16.10	16.12	15.88	16.02	998200
2001-09-04	15.87	15.97	15.57	15.57	1055200
2001-09-05	15.50	15.85	15.50	15.84	1901600
2001-09-06	15.81	15.94	15.62	15.73	1848800
2001-09-07	15.82	16.10	15.75	15.94	1765300
2001-09-10	15.76	16.25	15.76	16.11	1305900
2001-09-17	17.75	17.75	16.60	16.65	5564100
2001-09-18	16.50	16.75	15.95	16.70	3168100
2001-09-19	16.74	17.25	16.70	16.80	4541100
2001-09-20	16.81	17.55	16.79	17.35	4258800
2001-09-21	17.75	17.99	17.14	17.17	5350300
2001-09-24	16.80	16.85	16.46	16.67	1841300
2001-09-25	16.55	16.68	16.32	16.32	1882400
2001-09-26	16.40	17.48	16.40	17.34	3712400
2001-09-27	17.50	17.64	17.11	17.62	3436400
2001-09-28	17.62	17.79	17.32	17.35	2574300
2001-10-01	17.35	17.71	17.15	17.70	2884200
2001-10-02	17.80	17.95	17.58	17.95	3344700
2001-10-03	17.80	17.93	17.01	17.10	2108900
2001-10-04	17.20	17.37	16.97	17.00	2017800
2001-10-05	17.00	17.34	16.97	17.25	2296600
2001-10-08	17.31	17.55	16.73	16.86	2212400
2001-10-09	16.90	16.90	16.39	16.44	1932800
2001-10-10	16.45	16.60	15.90	15.95	2129300
2001-10-11	15.66	15.97	15.50	15.67	2960200
2001-10-12	15.87	16.67	15.87	16.44	2508800
2001-10-15	16.20	16.72	16.20	16.35	1366200
2001-10-16	16.35	16.77	16.18	16.76	1207400
2001-10-17	16.59	17.00	16.34	16.93	2018000
2001-10-18	16.58	16.97	16.18	16.22	1359800
2001-10-19	15.91	16.15	15.77	15.77	2290500
2001-10-22	15.75	15.75	15.51	15.51	1805400
2001-10-23	15.60	15.76	15.38	15.53	2006800
2001-10-24	15.70	15.73	15.54	15.70	1017900
2001-10-25	15.70	16.33	15.70	16.09	2008300
2001-10-26	16.09	16.09	15.75	15.84	1912100
2001-10-29	15.85	16.02	15.73	15.79	1416400
2001-10-30	15.89	16.24	15.80	15.80	5149800
2001-10-31	15.80	15.80	15.31	15.59	3323900
2001-11-01	15.60	15.64	15.33	15.49	1653200
2001-11-02	15.60	16.10	15.42	16.02	1466000
2001-11-05	15.78	15.89	15.65	15.76	1067400
2001-11-06	15.70	15.94	15.65	15.71	1005400
2001-11-07	15.74	16.14	15.74	16.06	1572700
2001-11-08	16.00	16.17	15.40	15.40	2078900
2001-11-09	15.60	15.77	15.43	15.71	880400
2001-11-12	15.95	16.10	15.70	15.74	1788500
2001-11-13	15.44	15.63	15.33	15.38	1799600
2001-11-14	15.38	15.64	15.13	15.16	2103700
2001-11-15	15.15	15.15	14.63	14.82	2444700
2001-11-16	14.82	14.82	14.23	14.40	2750800
2001-11-19	14.40	14.41	13.96	14.06	3009100
2001-11-20	14.15	14.52	14.10	14.52	2629700
2001-11-21	14.50	14.67	14.25	14.29	1398400
2001-11-23	14.29	14.40	14.16	14.20	842800
2001-11-26	14.20	14.25	14.10	14.15	1179500
2001-11-27	14.20	14.70	14.20	14.70	2223200
2001-11-28	14.90	15.10	14.81	14.81	2437100
2001-11-29	15.00	15.18	14.91	14.96	1636300
2001-11-30	15.06	15.25	14.90	15.13	1737100
2001-12-03	15.20	15.37	15.18	15.29	1838100
2001-12-04	15.15	15.39	15.03	15.25	1982800
2001-12-05	15.35	15.41	15.10	15.41	2570200
2001-12-06	15.42	15.70	15.30	15.49	2079700
2001-12-07	15.48	15.60	15.04	15.09	1587200
2001-12-10	15.10	15.10	14.85	15.06	1491600
2001-12-11	15.00	15.18	14.89	15.17	1569000
2001-12-12	15.06	15.70	15.06	15.60	2213300
2001-12-13	15.60	15.92	15.50	15.67	1499100
2001-12-14	15.67	16.37	15.67	16.37	5389400
2001-12-17	16.37	16.38	16.18	16.28	1660000
2001-12-18	16.35	16.67	16.31	16.60	2634600
2001-12-19	16.43	16.64	16.05	16.05	2459900
2001-12-20	16.05	16.48	16.02	16.43	1937800
2001-12-21	16.53	16.69	16.26	16.26	2970700
2001-12-24	16.27	16.45	16.20	16.29	526200
2001-12-26	16.29	16.43	15.93	16.00	1151700
2001-12-27	15.90	16.09	15.82	15.87	1983800
2001-12-28	15.86	16.05	15.77	15.80	1467000
2001-12-31	15.75	16.33	15.72	15.95	2129300
2002-01-02	15.91	16.27	15.90	16.20	1288700
2002-01-03	16.20	16.67	16.20	16.58	2149100
2002-01-04	16.50	16.65	16.37	16.61	1536000
2002-01-07	16.62	17.01	16.62	16.92	2279800
2002-01-08	16.98	17.06	16.45	16.49	2349600
2002-01-09	16.80	17.22	16.78	17.12	3045800
2002-01-10	17.30	17.38	17.03	17.35	2679400
2002-01-11	17.12	17.32	17.00	17.30	2713800
2002-01-14	17.05	17.24	17.01	17.24	2337800
2002-01-15	17.18	17.50	17.12	17.41	3404700
2002-01-16	17.30	17.65	17.26	17.44	3313900
2002-01-17	17.35	17.35	17.10	17.10	2315400
2002-01-18	17.03	17.03	16.73	16.79	2195400
2002-01-22	16.90	16.98	16.60	16.82	1746300
2002-01-23	17.00	17.03	15.56	16.35	3650100
2002-01-24	16.42	16.42	16.12	16.29	2522500
2002-01-25	16.32	16.95	16.25	16.85	2207900
2002-01-28	16.76	16.95	16.62	16.65	1435200
2002-01-29	16.70	17.34	16.70	16.93	2682100
2002-01-30	17.00	17.28	16.87	16.98	2266500
2002-01-31	16.98	17.19	16.70	17.10	2342200
2002-02-01	17.30	17.78	17.18	17.33	4298100
2002-02-04	17.58	18.01	17.43	18.00	4191100
2002-02-05	18.32	18.80	17.88	18.38	6773700
2002-02-06	19.00	19.09	17.80	17.96	8793200
2002-02-07	18.27	18.82	18.16	18.77	3911800
2002-02-08	19.00	19.50	18.90	19.07	4656900
2002-02-11	18.02	18.49	17.80	17.84	6092100
2002-02-12	17.75	18.35	17.75	18.26	3136500
2002-02-13	17.99	18.68	17.82	18.49	2190100
2002-02-14	18.48	19.00	18.32	18.77	2919600
2002-02-15	18.95	19.18	18.03	18.45	4640500
2002-02-19	18.35	18.74	17.51	17.70	4142100
2002-02-20	17.73	18.15	17.53	17.80	3537000
2002-02-21	17.83	18.43	17.78	18.36	2172000
2002-02-22	18.55	18.55	18.06	18.22	1815900
2002-02-25	18.16	18.20	17.80	17.93	2579600
2002-02-26	18.03	18.66	18.03	18.65	3164400
2002-02-27	18.55	18.55	17.93	18.07	3073900
2002-02-28	18.17	18.25	17.90	18.05	2011000
2002-03-01	17.90	18.29	17.77	18.24	2495400
2002-03-04	18.29	18.40	17.65	17.90	2576100
2002-03-05	18.10	18.24	17.56	17.64	3161900
2002-03-06	17.70	18.24	17.56	18.08	3312400
2002-03-07	17.85	17.92	17.10	17.35	4024200
2002-03-08	17.20	17.24	16.90	17.01	2942300
2002-03-11	17.30	17.80	17.27	17.60	1853000
2002-03-12	17.98	18.05	17.72	17.99	1893800
2002-03-13	18.00	18.10	17.36	17.36	2589800
2002-03-14	17.40	17.62	17.22	17.54	2098400
2002-03-15	17.80	17.80	17.38	17.46	1917200
2002-03-18	17.70	18.14	17.65	18.06	2763300
2002-03-19	18.15	18.24	17.80	17.99	2183300
2002-03-20	17.99	18.19	17.85	18.05	2208500
2002-03-21	18.11	18.25	17.85	17.94	3099500
2002-03-22	18.00	18.50	18.00	18.12	4912800
2002-03-25	18.25	18.68	18.14	18.63	3414900
2002-03-26	18.50	18.50	18.09	18.10	2194200
2002-03-27	18.25	18.94	18.25	18.86	3564700
2002-03-28	18.87	18.92	18.50	18.56	2713900
2002-04-01	18.40	19.00	18.35	18.90	3043900
2002-04-02	19.50	19.50	18.64	18.72	4069900
2002-04-03	18.40	18.46	18.11	18.20	2455300
2002-04-04	18.17	18.40	17.85	18.10	2878300
2002-04-05	18.07	18.08	17.82	18.03	1545000
2002-04-08	18.15	18.48	17.58	17.62	2851500
2002-04-09	17.57	17.57	17.23	17.25	2730900
2002-04-10	17.25	17.85	17.18	17.79	6093200
2002-04-11	17.93	18.10	17.48	17.51	3230500
2002-04-12	17.53	17.79	17.30	17.73	1835900
2002-04-15	17.50	17.80	17.48	17.62	1138300
2002-04-16	17.51	17.57	17.35	17.49	2083400
2002-04-17	17.81	18.42	17.78	18.41	3079600
2002-04-18	18.66	18.78	17.92	18.00	3241100
2002-04-19	18.00	18.38	17.85	18.28	2726400
2002-04-22	18.48	18.65	17.96	18.36	2582100
2002-04-23	18.90	19.15	18.70	19.00	5266900
2002-04-24	19.15	19.60	19.03	19.20	3501000
2002-04-25	19.90	19.94	19.50	19.51	4254100
2002-04-26	19.52	20.51	19.40	20.39	5331900
2002-04-29	20.20	20.49	20.08	20.35	3499800
2002-04-30	20.20	20.20	19.43	20.07	4077000
2002-05-01	19.65	21.07	19.63	20.58	4630300
2002-05-02	20.58	21.14	20.50	20.95	3666700
2002-05-03	21.15	21.66	21.03	21.11	3729900
2002-05-06	20.85	21.65	20.72	21.54	2474500
2002-05-07	21.29	21.69	20.42	20.54	4359700
2002-05-08	20.34	21.00	20.18	20.79	3917200
2002-05-09	20.80	21.37	20.78	21.30	2446800
2002-05-10	21.40	21.80	21.16	21.74	2347800
2002-05-13	21.65	21.94	21.40	21.93	2136100
2002-05-14	21.16	21.36	20.72	20.78	3441100
2002-05-15	20.95	21.40	20.65	20.76	3543600
2002-05-16	20.81	21.14	20.72	21.02	2338500
2002-05-17	21.02	21.97	21.02	21.97	3109000
2002-05-20	21.97	22.58	21.76	22.51	3241500
2002-05-21	22.23	22.77	22.08	22.73	3612500
2002-05-22	22.93	23.09	22.51	22.68	3873100
2002-05-23	22.25	23.45	22.05	23.16	4634200
2002-05-24	23.05	23.49	22.83	22.91	2372700
2002-05-28	22.80	23.35	22.16	23.31	3650300
2002-05-29	23.10	23.24	22.29	22.43	4175000
2002-05-30	22.43	22.70	21.82	21.95	3081100
2002-05-31	22.10	22.38	21.41	21.80	3805000
2002-06-03	21.84	22.54	21.76	22.37	3029200
2002-06-04	22.56	23.00	22.08	22.12	3637400
2002-06-05	21.73	21.73	21.05	21.34	3895400
2002-06-06	21.34	21.95	21.34	21.77	3297500
2002-06-07	22.15	22.30	20.50	20.77	3580800
2002-06-10	20.78	20.79	19.76	19.82	5357500
2002-06-11	19.45	20.39	19.30	20.24	6206000
2002-06-12	20.35	20.35	19.60	19.64	4436800
2002-06-13	19.65	19.68	19.02	19.20	3235600
2002-06-14	19.68	20.07	19.58	20.02	4695600
2002-06-17	19.77	19.82	19.32	19.67	3002300
2002-06-18	19.95	20.07	19.33	20.02	3055600
2002-06-19	20.35	20.39	19.53	19.74	2585400
2002-06-20	19.87	20.49	19.80	20.48	3493800
2002-06-21	20.25	20.85	20.05	20.46	4101400
2002-06-24	20.88	21.17	20.33	20.50	4332900
2002-06-25	20.20	20.73	19.92	20.55	3494200
2002-06-26	21.10	21.27	20.10	20.27	4224500
2002-06-27	19.95	20.25	19.50	19.80	3484300
2002-06-28	19.72	19.87	18.95	18.99	4588300
2002-07-01	18.90	19.24	18.78	19.18	4073000
2002-07-02	19.18	19.18	18.44	18.44	3315000
2002-07-03	18.45	18.61	18.30	18.48	2596200
2002-07-05	18.35	19.05	18.12	18.15	1206800
2002-07-08	18.20	18.65	18.10	18.45	4205900
2002-07-09	18.70	19.63	18.69	19.54	3941900
2002-07-10	18.54	19.34	18.41	19.20	11144800
2002-07-11	19.14	19.40	18.68	18.76	5681500
2002-07-12	18.60	19.02	18.19	18.34	4522100
2002-07-15	18.71	18.72	17.45	17.45	6825600
2002-07-16	17.41	17.70	17.30	17.45	5530200
2002-07-17	17.60	17.60	16.75	16.87	5245000
2002-07-18	16.95	17.38	16.90	17.14	6219000
2002-07-19	17.60	18.07	16.90	16.90	48551900
2002-07-22	17.15	17.25	15.87	16.09	8639300
2002-07-23	16.09	16.09	14.15	14.32	11153700
2002-07-24	13.70	14.73	13.65	14.73	9584200
2002-07-25	14.62	15.06	14.25	14.48	5716500
2002-07-26	14.10	14.15	13.46	13.91	6315700
2002-07-29	14.00	14.80	13.92	14.75	5901000
2002-07-30	15.10	15.99	15.06	15.20	5411800
2002-07-31	15.60	15.60	15.29	15.32	4971400
2002-08-01	14.56	15.54	14.56	15.50	3036700
2002-08-02	15.55	15.76	15.47	15.71	3225000
2002-08-05	15.78	16.09	14.49	14.52	3938500
2002-08-06	14.95	15.25	14.47	15.25	3031400
2002-08-07	15.75	15.75	15.27	15.27	3349100
2002-08-08	15.45	15.50	15.06	15.17	2365900
2002-08-09	15.48	16.25	15.44	16.00	3325200
2002-08-12	16.40	16.40	15.71	15.82	2346600
2002-08-13	15.82	16.14	15.70	15.90	1840500
2002-08-14	16.05	16.09	15.16	15.50	2429300
2002-08-15	15.50	16.65	15.40	16.00	3167500
2002-08-16	16.00	16.16	15.56	15.72	2531000
2002-08-19	15.60	15.60	14.85	15.18	3085800
2002-08-20	15.17	15.30	14.90	14.93	3233200
2002-08-21	14.90	14.91	14.50	14.73	3213600
2002-08-22	14.73	15.29	14.51	15.24	3435200
2002-08-23	15.17	15.47	14.79	14.80	2354200
2002-08-26	15.00	15.30	14.86	15.27	4334600
2002-08-27	15.24	15.80	15.11	15.75	3354800
2002-08-28	15.78	15.85	15.41	15.62	2386100
2002-08-29	15.97	16.09	15.65	16.05	2939900
2002-08-30	16.18	16.19	15.90	16.07	2833400
2002-09-03	16.29	16.41	16.24	16.41	3397500
2002-09-04	16.25	16.28	15.69	15.80	3237800
2002-09-05	16.20	16.50	16.02	16.40	4342600
2002-09-06	16.31	16.85	16.19	16.59	5390900
2002-09-09	16.95	17.22	16.82	16.97	5014700
2002-09-10	16.80	17.00	16.50	16.52	3687600
2002-09-11	16.40	16.83	16.30	16.68	1319600
2002-09-12	16.84	17.60	16.84	17.53	5008700
2002-09-13	17.53	17.55	17.03	17.55	2798200
2002-09-16	17.40	17.56	17.16	17.46	2516200
2002-09-17	17.10	17.22	16.96	17.08	3262800
2002-09-18	17.40	17.75	16.77	17.03	4530600
2002-09-19	17.38	17.47	17.11	17.44	2938900
2002-09-20	17.44	17.89	17.36	17.84	5525400
2002-09-23	17.88	17.94	17.33	17.39	3479800
2002-09-24	17.72	18.19	17.51	18.12	5105100
2002-09-25	18.13	18.13	17.56	17.77	3947600
2002-09-26	16.35	16.39	15.41	15.90	9207400
2002-09-27	15.80	15.87	14.90	15.09	5862700
2002-09-30	15.30	15.99	15.17	15.55	4764800
2002-10-01	15.56	15.98	15.22	15.56	2550400
2002-10-02	15.64	15.72	15.36	15.50	1914100
2002-10-03	15.60	15.74	15.32	15.51	1630300
2002-10-04	15.43	15.72	15.41	15.62	1877800
2002-10-07	15.55	15.67	15.28	15.31	2107900
2002-10-08	15.32	15.32	14.40	14.78	2985800
2002-10-09	14.90	15.00	14.42	14.42	1928000
2002-10-10	14.41	14.48	13.82	14.10	3951800
2002-10-11	14.13	14.46	14.09	14.46	2437800
2002-10-14	14.56	14.64	14.21	14.54	1511800
2002-10-15	14.55	14.55	13.89	14.19	3837000
2002-10-16	14.30	14.60	14.20	14.20	3210600
2002-10-17	13.91	14.61	13.89	14.54	3036000
2002-10-18	14.45	14.60	14.21	14.33	2132000
2002-10-21	14.33	14.47	14.23	14.23	2268900
2002-10-22	14.60	14.98	14.45	14.87	2964600
2002-10-23	14.83	14.86	14.51	14.60	2319100
2002-10-24	14.50	14.87	14.45	14.78	1731300
2002-10-25	15.00	15.25	14.76	15.16	2670800
2002-10-28	15.35	15.68	15.25	15.51	2558100
2002-10-29	15.62	15.77	14.98	15.08	3704400
2002-10-30	15.10	15.59	15.00	15.54	3166900
2002-10-31	15.59	15.60	15.01	15.07	2306300
2002-11-01	15.40	15.60	15.20	15.52	2138000
2002-11-04	15.25	15.79	15.25	15.79	1632200
2002-11-05	15.90	16.10	15.72	16.00	2591300
2002-11-06	16.00	16.42	15.79	16.38	2386500
2002-11-07	16.55	16.74	16.13	16.50	2845400
2002-11-08	16.66	16.67	16.02	16.24	2504100
2002-11-11	16.23	16.26	15.72	15.86	1482900
2002-11-12	15.87	15.91	15.51	15.86	2334500
2002-11-13	15.82	15.88	15.29	15.34	1881600
2002-11-14	15.44	15.65	15.35	15.45	1665700
2002-11-15	15.60	15.99	15.45	15.99	1987400
2002-11-18	15.50	15.88	15.50	15.84	1213800
2002-11-19	15.85	15.92	15.35	15.35	1296000
2002-11-20	15.43	15.71	15.38	15.65	1525100
2002-11-21	15.71	15.79	14.95	15.14	3036700
2002-11-22	15.19	15.36	14.82	14.98	2662700
2002-11-25	14.90	14.98	14.70	14.78	1956500
2002-11-26	14.81	14.96	14.51	14.51	2362400
2002-11-27	14.55	14.68	14.08	14.52	3639500
2002-11-29	14.44	14.73	14.28	14.67	1128900
2002-12-02	14.40	14.79	14.31	14.65	1659700
2002-12-03	14.84	15.27	14.77	15.26	3205500
2002-12-04	15.55	15.76	15.01	15.33	3261600
2002-12-05	15.20	15.39	15.14	15.25	2446400
2002-12-06	15.48	15.53	15.06	15.48	4746600
2002-12-09	15.50	15.52	15.05	15.24	2144600
2002-12-10	15.06	15.09	14.51	14.75	2039700
2002-12-11	14.84	15.15	14.81	15.12	2282800
2002-12-12	15.25	15.87	15.22	15.75	5275700
2002-12-13	16.23	16.23	15.83	16.00	4918800
2002-12-16	15.95	16.35	15.60	16.29	3118300
2002-12-17	16.48	16.60	15.83	15.90	4912400
2002-12-18	15.91	16.19	15.09	15.80	7771800
2002-12-19	15.80	15.89	15.01	15.34	6630600
2002-12-20	14.98	15.39	14.90	15.39	4109000
2002-12-23	15.50	15.88	15.47	15.81	2486300
2002-12-24	15.87	15.92	15.45	15.45	1190300
2002-12-26	15.45	16.00	15.36	15.98	2278500
2002-12-27	15.75	15.99	15.68	15.75	2393400
2002-12-30	15.45	15.62	15.28	15.40	2180600
2002-12-31	15.30	15.66	15.28	15.41	1706400
2003-01-02	15.31	15.69	15.13	15.68	1991300
2003-01-03	15.62	16.09	15.48	15.85	2181000
2003-01-06	16.05	16.23	15.65	15.69	3008600
2003-01-07	15.53	15.61	15.30	15.38	2791400
2003-01-08	15.50	15.80	15.40	15.63	3023900
2003-01-09	15.53	15.54	15.27	15.41	3264900
2003-01-10	15.51	15.72	15.34	15.66	2681800
2003-01-13	15.45	15.73	15.42	15.50	1721800
2003-01-14	15.50	15.64	15.01	15.01	3100500
2003-01-15	15.01	15.42	14.86	15.15	2771800
2003-01-16	15.16	15.98	15.16	15.89	3424100
2003-01-17	15.30	16.05	15.30	15.66	3023300
2003-01-21	15.66	15.82	15.51	15.67	2649300
2003-01-22	15.72	16.04	15.65	16.04	2886600
2003-01-23	16.04	16.98	16.04	16.75	6194000
2003-01-24	16.95	17.43	16.88	17.19	5007500
2003-01-27	17.19	17.20	16.19	16.42	5201400
2003-01-28	16.21	16.75	16.17	16.75	3478700
2003-01-29	16.75	16.89	16.39	16.48	3126500
2003-01-30	16.42	16.73	16.35	16.57	2377300
2003-01-31	16.55	16.63	16.24	16.45	1746600
2003-02-03	16.55	16.69	16.28	16.30	1764100
2003-02-04	16.65	17.18	16.65	17.04	3903300
2003-02-05	17.04	17.22	16.33	16.48	4265600
2003-02-06	16.57	16.72	16.32	16.59	3316900
2003-02-07	16.69	16.92	16.39	16.47	2234900
2003-02-10	16.54	16.67	16.03	16.09	2412200
2003-02-11	16.12	16.68	15.96	16.48	2716000
2003-02-12	16.30	16.65	15.67	15.70	4940900
2003-02-13	15.70	16.40	15.70	16.33	4689800
2003-02-14	16.09	16.14	15.60	15.84	3501300
2003-02-18	15.84	16.13	15.55	15.92	2417500
2003-02-19	16.01	16.29	15.95	16.13	2126200
2003-02-20	16.28	16.39	16.11	16.11	1943400
2003-02-21	16.06	16.14	15.74	15.90	2374000
2003-02-24	16.10	16.17	15.90	15.90	1951600
2003-02-25	15.91	16.13	15.71	15.74	2270800
2003-02-26	15.81	16.13	15.66	16.00	2063700
2003-02-27	15.90	15.95	15.61	15.78	2550500
2003-02-28	15.90	16.22	15.81	16.12	1922200
2003-03-03	16.02	16.02	15.70	15.76	1854200
2003-03-04	15.78	15.93	15.57	15.63	2186600
2003-03-05	15.69	15.79	15.43	15.56	1516400
2003-03-06	15.56	15.63	15.41	15.45	1613500
2003-03-07	15.60	15.67	14.97	15.08	3336600
2003-03-10	15.20	15.29	14.67	14.68	2213400
2003-03-11	14.78	14.87	14.46	14.46	2511700
2003-03-12	14.45	14.75	14.30	14.67	2585900
2003-03-13	14.11	14.65	14.10	14.46	4589900
2003-03-14	14.40	14.83	14.39	14.65	1715800
2003-03-17	14.92	15.03	14.50	14.50	1974300
2003-03-18	14.56	15.17	14.56	15.07	1744000
2003-03-19	14.95	15.27	14.92	15.09	1694500
2003-03-20	15.24	15.28	14.96	15.04	1686200
2003-03-21	14.80	15.08	14.63	14.82	3482800
2003-03-24	15.02	15.12	14.52	14.53	2792800
2003-03-25	14.60	14.76	14.41	14.59	1844800
2003-03-26	14.59	14.65	14.48	14.61	1330000
2003-03-27	14.58	14.74	14.30	14.61	2644000
2003-03-28	14.68	15.50	14.68	15.50	3010500
2003-03-31	15.68	15.90	15.42	15.56	2480400
2003-04-01	15.57	15.57	15.01	15.25	1558200
2003-04-02	15.25	15.25	14.86	15.05	2139400
2003-04-03	14.90	14.99	14.86	14.97	1213300
2003-04-04	14.97	15.08	14.92	15.08	1584200
2003-04-07	14.66	15.00	14.61	14.99	2166900
2003-04-08	15.00	15.20	14.97	15.13	1286600
2003-04-09	15.26	15.48	15.15	15.39	3449300
2003-04-10	15.23	15.39	15.21	15.34	1602300
2003-04-11	15.22	15.33	15.03	15.24	1938000
2003-04-14	15.10	15.24	15.05	15.23	1128800
2003-04-15	15.24	15.50	15.22	15.42	2051100
2003-04-16	15.30	15.54	15.20	15.37	2466100
2003-04-17	15.35	15.53	15.30	15.36	2048500
2003-04-21	15.44	15.76	15.42	15.76	1920000
2003-04-22	15.90	15.90	15.55	15.56	2341600
2003-04-23	15.56	15.70	15.46	15.63	1506800
2003-04-24	15.26	15.55	15.07	15.10	3458900
2003-04-25	15.08	15.30	15.03	15.03	1433500
2003-04-28	15.24	15.24	14.90	15.08	2066800
2003-04-29	15.09	15.09	14.76	14.90	2101300
2003-04-30	15.04	15.23	14.95	14.95	2785200
2003-05-01	15.12	15.71	15.12	15.60	2274400
2003-05-02	15.63	15.73	15.28	15.47	1547100
2003-05-05	15.45	15.91	15.45	15.87	1606100
2003-05-06	15.90	16.05	15.77	15.99	1535300
2003-05-07	16.22	16.29	16.00	16.04	3086100
2003-05-08	16.37	16.85	16.36	16.83	4229400
2003-05-09	16.86	17.10	16.75	17.09	2676700
2003-05-12	17.30	17.42	17.28	17.33	2714300
2003-05-13	17.19	17.33	16.90	16.91	1975800
2003-05-14	17.00	17.47	17.00	17.46	2479300
2003-05-15	17.53	17.79	17.51	17.53	3025400
2003-05-16	17.65	17.93	17.39	17.42	2207400
2003-05-19	17.59	18.17	17.59	17.85	3315700
2003-05-20	17.92	18.40	17.88	18.33	2638100
2003-05-21	18.18	18.70	18.13	18.65	2617900
2003-05-22	18.48	18.50	18.06	18.26	2875900
2003-05-23	18.36	18.44	18.11	18.16	1639300
2003-05-27	18.50	18.50	17.84	17.91	2362900
2003-05-28	17.45	17.46	17.05	17.15	4017700
2003-05-29	17.12	17.73	17.12	17.53	2561800
2003-05-30	16.62	17.60	16.62	17.48	1647800
2003-06-02	17.34	17.85	17.31	17.65	2105700
2003-06-03	17.92	18.10	17.88	17.90	1933700
2003-06-04	17.90	18.21	17.90	18.11	1691800
2003-06-05	18.46	18.67	18.35	18.57	2317100
2003-06-06	18.39	18.74	18.32	18.35	1924200
2003-06-09	18.35	18.48	18.01	18.12	1391500
2003-06-10	17.95	17.95	17.51	17.91	2932300
2003-06-11	17.95	18.12	17.80	18.00	1708400
2003-06-12	17.90	18.07	17.84	17.96	1434900
2003-06-13	17.98	18.34	17.85	18.19	2246300
2003-06-16	18.19	18.43	18.17	18.34	1535300
2003-06-17	18.26	18.97	18.24	18.94	3057900
2003-06-18	18.65	18.85	18.43	18.53	2212200
2003-06-19	18.53	18.87	18.36	18.68	1806400
2003-06-20	18.47	18.60	18.38	18.50	2160500
2003-06-23	18.25	18.34	17.81	18.01	2481600
2003-06-24	17.80	17.85	17.29	17.47	3077700
2003-06-25	17.68	17.76	17.49	17.61	1813500
2003-06-26	17.30	17.60	17.25	17.49	1500600
2003-06-27	17.50	17.70	17.46	17.60	1277500
2003-06-30	17.55	18.03	17.52	17.90	1465100
2003-07-01	18.00	18.54	17.98	18.51	2584300
2003-07-02	18.45	18.70	18.17	18.38	2612500
2003-07-03	18.31	18.45	18.15	18.29	1024800
2003-07-07	17.90	17.90	17.54	17.76	3480700
2003-07-08	17.76	17.88	17.31	17.40	3313300
2003-07-09	17.43	17.53	17.21	17.27	2808000
2003-07-10	17.02	17.43	17.02	17.18	2430500
2003-07-11	17.24	17.40	17.11	17.36	1777100
2003-07-14	17.43	17.59	17.38	17.40	1500000
2003-07-15	17.36	17.55	16.86	16.98	3031300
2003-07-16	17.01	17.08	16.81	16.83	1649500
2003-07-17	16.80	17.05	16.78	16.95	1385100
2003-07-18	16.91	16.96	16.67	16.89	1615400
2003-07-21	16.98	17.42	16.97	17.32	2299700
2003-07-22	17.31	17.52	17.24	17.49	1871400
2003-07-23	17.69	18.29	17.69	18.29	2867100
2003-07-24	18.10	18.69	18.00	18.34	2915600
2003-07-25	18.43	18.68	18.43	18.68	2407100
2003-07-28	18.73	18.73	18.16	18.35	2195900
2003-07-29	18.36	18.36	17.45	17.55	3587700
2003-07-30	17.31	17.40	17.01	17.07	2772200
2003-07-31	17.07	17.29	16.88	17.12	3227100
2003-08-01	17.00	17.29	16.90	17.08	3146600
2003-08-04	17.08	17.49	17.08	17.35	1471200
2003-08-05	17.20	17.41	17.11	17.29	1990200
2003-08-06	17.27	17.61	17.23	17.61	2389800
2003-08-07	17.65	17.89	17.48	17.82	1557500
2003-08-08	17.82	18.50	17.76	18.49	3061900
2003-08-11	18.59	18.79	18.19	18.63	2600300
2003-08-12	18.43	18.56	18.29	18.37	1959300
2003-08-13	18.22	18.53	18.22	18.43	2606700
2003-08-14	18.55	18.78	18.36	18.40	2434600
2003-08-15	18.48	18.66	18.30	18.30	1118700
2003-08-18	18.25	18.46	18.11	18.19	1661500
2003-08-19	18.04	18.92	18.04	18.92	2693500
2003-08-20	19.00	20.00	19.00	19.78	5402300
2003-08-21	19.78	19.79	19.32	19.34	3479500
2003-08-22	19.40	19.56	18.98	19.28	2706100
2003-08-25	19.25	19.41	18.91	19.08	1591400
2003-08-26	18.99	19.49	18.95	19.43	1728700
2003-08-27	19.76	20.08	19.66	20.03	3320600
2003-08-28	20.00	20.26	19.78	20.14	2511500
2003-08-29	20.50	20.80	20.21	20.21	2884100
2003-09-02	20.21	20.49	19.80	19.96	2599500
2003-09-03	19.98	20.34	19.74	20.07	2257000
2003-09-04	20.00	20.54	20.00	20.45	2556600
2003-09-05	20.60	21.04	20.59	20.81	3757500
2003-09-08	20.81	20.90	20.55	20.68	1515600
2003-09-09	21.06	21.14	20.67	20.70	3677000
2003-09-10	20.67	20.76	20.38	20.44	1750400
2003-09-11	20.20	20.37	19.85	20.32	3257600
2003-09-12	20.32	20.36	19.59	19.65	3252100
2003-09-15	19.65	19.93	19.40	19.64	2291000
2003-09-16	19.85	19.91	19.37	19.76	1770000
2003-09-17	19.88	20.03	19.68	19.87	2254500
2003-09-18	20.10	20.10	19.50	19.53	2131100
2003-09-19	20.04	20.37	19.84	20.13	4101700
2003-09-22	20.38	20.42	20.00	20.13	3197200
2003-09-23	20.00	20.28	19.87	20.22	2478600
2003-09-24	20.22	20.35	19.86	20.06	2553100
2003-09-25	20.21	20.22	19.27	19.32	3407800
2003-09-26	19.08	19.10	18.66	18.66	3029200
2003-09-29	18.70	19.00	18.65	18.70	2496300
2003-09-30	19.01	19.17	18.78	18.83	2573500
2003-10-01	18.81	18.99	18.59	18.98	2722000
2003-10-02	18.80	19.19	18.71	19.17	1578200
2003-10-03	19.15	19.21	18.45	18.50	3915300
2003-10-06	18.50	18.71	18.35	18.55	2091700
2003-10-07	18.90	19.00	18.64	18.67	2252400
2003-10-08	18.79	18.99	18.70	18.75	1570900
2003-10-09	18.75	18.84	18.35	18.82	2185700
2003-10-10	19.08	19.20	18.76	18.77	1197000
2003-10-13	18.61	19.17	18.55	19.08	1731400
2003-10-14	18.98	19.03	18.75	18.80	1581500
2003-10-15	18.60	18.76	18.41	18.52	1903600
2003-10-16	18.65	19.08	18.63	18.97	2467900
2003-10-17	18.87	18.99	18.63	18.63	1746400
2003-10-20	18.75	18.87	18.64	18.66	1333500
2003-10-21	18.90	19.52	18.86	19.40	2953500
2003-10-22	19.40	19.89	19.38	19.41	2790400
2003-10-23	19.46	19.47	19.12	19.25	1638700
2003-10-24	19.50	19.77	19.43	19.56	2357600
2003-10-27	19.50	19.59	19.28	19.56	2350500
2003-10-28	19.39	19.60	19.13	19.40	2417700
2003-10-29	19.40	19.66	19.39	19.61	2152300
2003-10-30	19.61	19.87	19.28	19.38	2419200
2003-10-31	19.31	19.54	19.24	19.47	1905900
2003-11-03	19.47	19.50	18.91	19.15	1629300
2003-11-04	19.14	19.26	19.00	19.06	2020700
2003-11-05	18.93	19.57	18.93	19.38	3225200
2003-11-06	19.25	19.65	19.15	19.22	2469900
2003-11-07	19.22	19.84	19.10	19.78	1982200
2003-11-10	19.86	20.18	19.76	19.77	1867400
2003-11-11	19.89	20.53	19.89	20.24	2728200
2003-11-12	20.40	21.19	20.40	21.19	4283800
2003-11-13	21.25	21.36	20.72	20.97	2738500
2003-11-14	21.00	21.40	21.00	21.22	2085300
2003-11-17	21.20	21.21	20.30	20.79	2620100
2003-11-18	20.84	21.58	20.80	21.58	3076300
2003-11-19	21.62	21.73	21.25	21.73	2395300
2003-11-20	21.80	21.84	21.29	21.51	2090900
2003-11-21	21.90	21.96	21.63	21.69	3088300
2003-11-24	21.33	21.40	20.97	21.08	2772200
2003-11-25	21.17	21.74	21.05	21.59	2922900
2003-11-26	21.70	22.37	21.70	22.28	3865300
2003-11-28	22.49	22.64	22.22	22.34	1537400
2003-12-01	22.45	22.55	21.60	22.49	3635400
2003-12-02	22.30	22.55	22.24	22.44	5152500
2003-12-03	22.41	22.80	22.40	22.70	4166900
2003-12-04	22.67	22.78	22.11	22.40	3426400
2003-12-05	22.38	22.82	22.25	22.66	2337300
2003-12-08	22.56	22.70	22.13	22.61	2527000
2003-12-09	22.63	22.66	21.90	21.92	3523600
2003-12-10	21.94	22.09	21.20	21.82	3902100
2003-12-11	21.00	21.77	20.77	21.69	3494400
2003-12-12	21.73	22.12	21.73	21.75	1859400
2003-12-15	21.32	22.21	21.32	22.15	1948100
2003-12-16	22.15	22.16	21.29	21.38	2268700
2003-12-17	21.33	21.72	21.21	21.64	1950800
2003-12-18	21.45	22.07	21.35	21.94	2499900
2003-12-19	21.75	22.04	21.46	21.73	2994700
2003-12-22	22.05	22.22	21.70	21.80	2138800
2003-12-23	21.80	21.98	21.53	21.98	1555500
2003-12-24	22.03	22.24	21.90	21.99	875900
2003-12-26	22.20	22.50	22.16	22.49	1174500
2003-12-29	22.60	22.93	22.60	22.93	2225300
2003-12-30	23.00	23.15	22.90	23.00	1950300
2003-12-31	23.00	23.10	22.43	22.71	1559400
2004-01-02	22.79	23.19	22.73	22.98	1336300
2004-01-05	23.45	23.70	23.31	23.40	2954000
2004-01-06	23.50	23.53	22.77	22.95	2692400
2004-01-07	22.95	23.00	22.57	22.72	2256500
2004-01-08	22.73	22.92	22.50	22.62	2478800
2004-01-09	22.62	22.95	22.59	22.64	2161800
2004-01-12	22.60	22.70	22.16	22.35	1577600
2004-01-13	22.28	22.54	22.00	22.03	1908800
2004-01-14	21.55	21.69	21.11	21.26	3523900
2004-01-15	20.90	20.96	20.43	20.56	5809800
2004-01-16	20.74	20.91	20.40	20.82	2937900
2004-01-20	21.10	21.45	20.96	21.12	3495400
2004-01-21	21.00	21.32	20.75	21.02	2210900
2004-01-22	20.98	21.17	20.42	20.42	2598700
2004-01-23	20.46	20.50	20.18	20.20	2802800
2004-01-26	20.20	20.27	19.75	19.94	3299200
2004-01-27	20.17	20.80	20.09	20.44	2844000
2004-01-28	20.40	20.81	19.69	19.73	4707500
2004-01-29	19.73	19.82	19.15	19.34	3833300
2004-01-30	19.45	19.75	19.23	19.70	2812600
2004-02-02	19.60	19.95	19.32	19.95	2867400
2004-02-03	20.06	20.15	19.68	19.85	2856000
2004-02-04	19.85	20.06	19.59	19.67	2549800
2004-02-05	19.61	20.70	19.00	19.89	1836200
2004-02-06	20.30	20.63	20.18	20.62	2470900
2004-02-09	20.72	20.89	20.46	20.89	2081300
2004-02-10	20.95	21.10	20.57	20.70	2096400
2004-02-11	20.62	21.49	20.55	21.35	2912400
2004-02-12	21.40	21.47	20.83	20.83	2175600
2004-02-13	20.91	21.23	20.51	20.98	2635900
2004-02-17	21.35	21.50	21.10	21.50	1964300
2004-02-18	21.40	21.47	20.51	20.56	2153200
2004-02-19	20.60	20.70	20.35	20.55	2267500
2004-02-20	20.33	20.33	19.84	20.08	3183300
2004-02-23	20.15	20.18	19.90	19.95	1809200
2004-02-24	20.34	20.77	20.24	20.59	2484500
2004-02-25	20.50	20.50	20.02	20.36	2367600
2004-02-26	19.91	20.45	19.84	20.32	2940900
2004-02-27	20.30	20.57	20.12	20.45	2163300
2004-03-01	20.60	20.81	20.47	20.55	1952500
2004-03-02	20.38	20.45	20.01	20.02	2366000
2004-03-03	19.90	20.35	19.68	20.17	2827800
2004-03-04	20.15	20.61	20.10	20.49	1935000
2004-03-05	20.71	21.18	20.71	21.18	2531300
2004-03-08	21.18	21.82	21.11	21.62	4543100
2004-03-09	21.56	21.74	21.34	21.60	2648500
2004-03-10	21.40	21.47	20.84	21.04	2875600
2004-03-11	21.10	21.25	20.69	21.20	3318100
2004-03-12	21.00	21.29	20.55	21.29	2665000
2004-03-15	21.29	21.42	20.87	20.87	2853800
2004-03-16	21.17	21.59	21.16	21.54	2177500
2004-03-17	21.56	21.90	21.22	21.89	2829600
2004-03-18	22.00	22.50	22.00	22.16	3891000
2004-03-19	22.17	22.33	22.04	22.23	3390300
2004-03-22	22.45	22.48	21.80	22.00	2348400
2004-03-23	21.99	22.39	21.87	22.31	2178200
2004-03-24	21.98	22.32	21.88	22.14	2537700
2004-03-25	22.14	22.48	22.00	22.46	1960600
2004-03-26	22.62	22.84	22.50	22.76	3235500
2004-03-29	23.11	23.45	22.85	23.19	3633200
2004-03-30	23.24	23.79	23.22	23.56	2871000
2004-03-31	23.65	23.89	23.55	23.78	2558300
2004-04-01	23.77	24.15	23.57	23.81	2756100
2004-04-02	23.25	24.16	23.06	24.10	3197400
2004-04-05	23.80	23.84	23.35	23.35	2691700
2004-04-06	23.50	23.69	23.43	23.51	1641400
2004-04-07	23.47	23.93	23.46	23.70	2058800
2004-04-08	23.35	23.57	23.30	23.49	1391600
2004-04-12	23.49	23.80	23.22	23.61	1469000
2004-04-13	23.10	23.13	21.96	22.04	4058100
2004-04-14	21.70	22.08	21.36	21.43	4461700
2004-04-15	21.35	21.92	21.34	21.77	2333600
2004-04-16	21.80	22.26	21.80	21.92	2212800
2004-04-19	22.00	22.07	21.26	21.53	2349800
2004-04-20	21.24	21.25	20.71	20.71	2747000
2004-04-21	20.55	20.82	20.36	20.64	3917000
2004-04-22	20.72	21.25	20.61	21.23	2664600
2004-04-23	21.21	21.21	20.81	20.86	1223300
2004-04-26	21.06	21.34	20.80	20.83	1763200
2004-04-27	20.83	20.84	20.18	20.28	2763700
2004-04-28	19.49	19.61	19.02	19.02	4623700
2004-04-29	19.02	19.60	19.02	19.20	4005700
2004-04-30	19.46	19.52	19.11	19.23	3549500
2004-05-03	19.00	19.30	18.95	19.16	2396600
2004-05-04	19.64	20.17	19.62	20.14	2659900
2004-05-05	20.27	20.64	19.68	19.72	2081100
2004-05-06	19.58	19.58	19.20	19.32	2093700
2004-05-07	19.15	19.15	18.35	18.38	3936600
2004-05-10	18.10	18.88	18.04	18.62	2846600
2004-05-11	18.60	19.06	18.36	19.05	2028100
2004-05-12	19.29	19.45	18.59	18.83	2503400
2004-05-13	18.88	18.94	18.47	18.64	1603300
2004-05-14	18.70	18.95	18.66	18.79	1781700
2004-05-17	19.29	19.49	18.87	18.89	2651600
2004-05-18	19.02	19.49	18.87	19.44	1811000
2004-05-19	19.80	20.03	19.65	19.80	2372300
2004-05-20	19.66	19.79	19.49	19.65	1551800
2004-05-21	19.95	20.05	19.80	19.88	1740800
2004-05-24	19.89	20.20	19.72	20.17	1591800
2004-05-25	20.32	20.74	20.22	20.53	3351200
2004-05-26	20.62	20.95	20.43	20.62	2280800
2004-05-27	21.00	21.24	20.90	20.99	3776900
2004-05-28	20.86	20.93	20.67	20.67	1521900
2004-06-01	20.89	20.98	20.48	20.52	2033100
2004-06-02	20.50	20.66	20.16	20.42	1782300
2004-06-03	20.53	20.58	20.00	20.00	1211600
2004-06-04	20.04	20.38	20.03	20.23	1602500
2004-06-07	20.53	20.62	20.44	20.48	1334500
2004-06-08	20.50	20.53	20.12	20.28	1140700
2004-06-09	20.05	20.16	19.29	19.32	2528100
2004-06-10	19.36	19.61	19.07	19.20	3028700
2004-06-14	18.95	19.09	18.64	18.76	1886300
2004-06-15	18.95	19.34	18.95	19.26	1944100
2004-06-16	19.06	19.43	18.86	19.33	1372300
2004-06-17	19.51	19.83	19.42	19.58	1652900
2004-06-18	20.02	20.18	19.64	19.76	2203500
2004-06-21	19.89	19.89	19.45	19.70	1184800
2004-06-22	19.75	20.09	19.74	20.08	1060400
2004-06-23	20.17	20.17	19.91	20.15	950000
2004-06-24	20.52	20.75	20.45	20.67	1520700
2004-06-25	20.47	20.55	20.37	20.52	1036100
2004-06-28	20.75	20.83	19.91	19.91	1572500
2004-06-29	19.72	19.90	19.38	19.59	2004800
2004-06-30	19.59	19.90	19.54	19.75	1842700
2004-07-01	19.85	19.85	19.52	19.53	773200
2004-07-02	19.77	20.00	19.75	20.00	863300
2004-07-06	20.00	20.02	19.48	19.65	1504200
2004-07-07	20.00	20.55	19.98	20.35	1999300
2004-07-08	20.43	20.80	20.21	20.78	2121700
2004-07-09	20.72	21.01	20.35	20.99	1711700
2004-07-12	20.98	21.05	20.66	20.85	1437100
2004-07-13	20.41	20.75	20.29	20.74	961200
2004-07-14	20.90	21.00	20.64	20.64	1491600
2004-07-15	20.50	20.73	20.40	20.55	1095100
2004-07-16	20.80	20.93	19.97	20.64	1397300
2004-07-19	20.44	20.67	20.12	20.38	1131600
2004-07-20	20.13	20.38	19.98	20.30	1503400
2004-07-21	20.06	20.22	19.75	19.75	1459000
2004-07-22	19.80	20.14	19.78	20.00	1073200
2004-07-23	20.00	20.00	19.49	19.49	1090200
2004-07-26	19.61	19.63	19.11	19.31	1300300
2004-07-27	19.12	19.13	18.70	18.91	2125400
2004-07-28	18.80	18.80	18.52	18.61	3195900
2004-07-29	18.45	19.03	18.44	18.87	1414800
2004-07-30	19.05	19.17	19.00	19.12	1144600
2004-08-02	19.12	19.32	18.96	19.15	708000
2004-08-03	19.18	19.58	19.05	19.30	1306600
2004-08-04	19.05	19.23	18.85	18.98	1298300
2004-08-05	19.02	19.12	18.61	18.68	972100
2004-08-06	19.12	19.17	18.77	18.86	1638400
2004-08-09	18.86	18.89	18.57	18.77	990700
2004-08-10	18.72	19.04	18.60	18.68	1614000
2004-08-11	18.29	18.49	18.22	18.47	1265000
2004-08-12	18.40	18.56	18.14	18.22	1354400
2004-08-13	18.47	18.76	18.47	18.72	1051600
2004-08-16	18.82	19.10	18.79	19.10	1130300
2004-08-17	18.94	19.29	18.88	19.21	1020300
2004-08-18	19.10	19.44	19.01	19.25	1222500
2004-08-19	19.50	20.09	19.50	19.97	2438100
2004-08-20	20.13	20.46	19.90	20.30	2352500
2004-08-23	20.05	20.12	19.58	19.75	1187600
2004-08-24	19.65	19.80	18.49	19.49	1073800
2004-08-25	19.59	19.98	19.56	19.89	1010700
2004-08-26	19.82	19.90	19.60	19.60	1356200
2004-08-27	19.75	19.90	19.51	19.90	1517900
2004-08-30	20.01	20.10	19.45	19.45	1503300
2004-08-31	19.48	20.04	19.46	20.00	1320500
2004-09-01	20.00	20.25	19.77	20.25	1071000
2004-09-02	20.20	20.20	19.87	19.98	1153300
2004-09-03	19.79	19.94	19.62	19.76	1024600
2004-09-07	19.65	19.76	19.54	19.59	1256700
2004-09-08	19.34	19.66	19.31	19.39	1335100
2004-09-09	19.40	19.61	19.35	19.49	1265900
2004-09-10	19.58	19.85	19.35	19.37	1670400
2004-09-13	19.38	19.77	19.27	19.60	1211400
2004-09-14	19.75	19.95	19.64	19.86	1066500
2004-09-15	19.72	19.77	19.59	19.59	614700
2004-09-16	19.60	19.64	19.38	19.45	1041200
2004-09-17	19.35	19.50	19.21	19.40	1656000
2004-09-20	19.24	19.52	19.24	19.38	977500
2004-09-21	19.56	19.89	19.54	19.88	1809700
2004-09-22	19.75	19.92	19.71	19.86	1592300
2004-09-23	20.04	20.11	19.83	19.86	1518600
2004-09-24	19.86	20.19	19.85	19.94	1499700
2004-09-27	20.05	20.19	19.90	20.00	1265400
2004-09-28	20.27	20.49	20.23	20.27	2742100
2004-09-29	20.35	20.52	20.22	20.50	2483700
2004-09-30	20.75	21.15	20.74	21.04	3999400
2004-10-01	21.05	21.05	20.78	21.05	1532200
2004-10-04	20.49	21.08	20.49	21.05	1912000
2004-10-05	21.14	21.72	21.08	21.68	3048100
2004-10-06	21.66	22.00	21.61	21.81	2278400
2004-10-07	21.88	21.98	21.52	21.52	1487500
2004-10-08	22.00	22.04	21.63	21.68	1665300
2004-10-11	21.69	21.69	21.36	21.63	1149100
2004-10-12	21.15	21.35	20.98	20.98	1485600
2004-10-13	20.65	20.68	20.17	20.34	3361400
2004-10-14	20.56	20.72	20.36	20.39	1353800
2004-10-15	20.60	20.94	20.42	20.57	2600600
2004-10-18	20.78	20.94	20.25	20.39	1560100
2004-10-19	20.52	20.92	20.47	20.81	1731600
2004-10-20	21.10	21.67	21.10	21.56	2452700
2004-10-21	21.44	21.66	21.34	21.38	1463100
2004-10-22	21.40	21.81	21.32	21.77	1890800
2004-10-25	22.24	22.56	22.24	22.55	3123000
2004-10-26	22.55	22.55	21.89	22.50	2049900
2004-10-27	22.45	22.62	22.14	22.17	2432400
2004-10-28	22.07	22.46	21.98	22.01	1511300
2004-10-29	22.12	22.62	21.92	22.51	1501000
2004-11-01	22.49	22.50	21.85	21.87	1964200
2004-11-02	21.77	21.82	21.06	21.40	2088800
2004-11-03	21.82	21.88	21.51	21.88	2098800
2004-11-04	22.23	22.65	22.17	22.26	2071700
2004-11-05	22.19	22.97	22.19	22.94	2551100
2004-11-08	22.94	23.22	22.70	23.15	1859100
2004-11-09	22.97	23.30	22.90	23.17	1666900
2004-11-10	23.17	23.17	22.40	22.52	2389300
2004-11-11	22.55	22.67	22.38	22.65	1861900
2004-11-12	22.78	23.24	22.67	23.21	1734000
2004-11-15	23.25	23.39	22.85	22.91	1897000
2004-11-16	23.15	23.39	23.12	23.35	2035700
2004-11-17	23.77	24.11	23.67	24.11	3980900
2004-11-18	24.09	24.24	23.92	24.12	3534900
2004-11-19	24.37	25.00	24.36	24.83	5352900
2004-11-22	24.90	25.39	24.90	25.39	3828200
2004-11-23	25.22	25.28	24.88	24.90	4384100
2004-11-24	24.91	25.25	24.55	24.62	2382200
2004-11-26	24.78	25.43	24.78	25.34	1481700
2004-11-29	25.20	25.52	25.12	25.39	2630500
2004-11-30	25.10	25.12	24.31	24.59	4210600
2004-12-01	24.62	25.00	24.60	24.90	2980500
2004-12-02	24.85	24.97	23.88	24.04	2992700
2004-12-03	24.06	24.50	23.83	24.18	2314900
2004-12-06	24.06	24.07	23.61	23.76	2212200
2004-12-07	23.66	24.13	23.51	23.58	2378700
2004-12-08	22.60	23.14	22.38	23.09	3796100
2004-12-09	23.09	23.55	22.81	23.51	3198500
2004-12-10	23.12	23.63	23.12	23.20	1656400
2004-12-13	23.33	23.45	23.04	23.45	1805300
2004-12-14	23.18	23.21	22.81	23.03	2318500
2004-12-15	23.30	23.69	23.25	23.45	2113400
2004-12-16	23.22	23.52	23.10	23.25	2548900
2004-12-17	23.25	23.54	23.22	23.27	1858000
2004-12-20	23.37	23.67	23.37	23.56	1549400
2004-12-21	23.80	24.08	23.78	23.93	1795600
2004-12-22	24.00	24.00	23.60	23.72	1449000
2004-12-23	23.80	24.09	23.77	23.80	893000
2004-12-27	23.99	24.32	23.91	24.08	994700
2004-12-28	24.08	24.08	23.78	24.01	1170500
2004-12-29	23.90	23.94	23.70	23.81	1042000
2004-12-30	23.81	24.23	23.72	24.06	1296600
2004-12-31	24.06	24.44	24.06	24.22	890700
2005-01-03	23.97	23.97	23.50	23.56	2034100
2005-01-04	23.50	23.51	22.87	22.89	2675400
2005-01-05	22.89	23.22	22.56	22.59	1739600
2005-01-06	22.45	22.63	21.72	21.91	2955000
2005-01-07	22.15	22.40	21.75	21.98	2381600
2005-01-10	21.96	22.44	21.96	22.35	2027500
2005-01-11	22.51	22.75	22.37	22.59	1583500
2005-01-12	23.02	23.06	22.32	22.44	1812700
2005-01-13	22.20	22.52	22.07	22.19	1672400
2005-01-14	21.90	22.19	21.83	22.15	1622800
2005-01-18	22.00	22.53	21.96	22.34	2023700
2005-01-19	22.49	22.53	22.19	22.27	1093500
2005-01-20	22.12	22.23	22.00	22.13	1024600
2005-01-21	22.16	22.75	22.16	22.61	2743200
2005-01-24	22.73	22.90	22.62	22.83	1420000
2005-01-25	22.44	22.64	22.07	22.15	1641100
2005-01-26	22.39	22.47	22.21	22.24	1367500
2005-01-27	22.10	22.24	21.91	22.19	783300
2005-01-28	22.30	22.31	21.99	22.18	889800
2005-01-31	21.97	22.06	21.75	21.86	1339200
2005-02-01	21.81	21.99	21.61	21.74	1644800
2005-02-02	21.74	22.12	21.67	22.06	1225200
2005-02-03	21.57	21.98	21.56	21.92	1273100
2005-02-04	21.80	21.93	21.59	21.90	1259000
2005-02-07	21.90	22.00	21.35	21.50	2305900
2005-02-08	21.48	21.70	21.27	21.53	2005100
2005-02-09	21.37	21.89	21.35	21.80	1427500
2005-02-10	22.02	22.66	21.98	22.66	2164200
2005-02-11	22.68	23.03	22.57	22.94	1901800
2005-02-14	23.19	23.25	22.82	23.18	2402400
2005-02-15	23.06	23.29	22.92	23.09	1654200
2005-02-16	22.91	23.45	22.83	23.27	1795300
2005-02-17	23.22	24.05	23.22	23.98	2537400
2005-02-18	23.90	24.07	23.56	24.03	1488600
2005-02-22	24.69	25.03	24.54	25.00	3114300
2005-02-23	24.60	25.00	24.45	24.89	2432000
2005-02-24	24.82	25.15	24.70	24.78	2102900
2005-02-25	24.67	25.16	24.56	24.90	1440400
2005-02-28	25.03	25.30	24.85	24.90	1691000
2005-03-01	24.70	24.82	24.31	24.35	1714900
2005-03-02	24.18	25.03	24.10	25.00	1885600
2005-03-03	24.97	25.02	24.80	24.83	1357100
2005-03-04	25.20	25.44	25.12	25.41	1730300
2005-03-07	25.50	25.60	25.10	25.11	1688400
2005-03-08	25.43	26.08	25.41	26.01	2843000
2005-03-09	25.92	26.32	25.85	25.92	1801000
2005-03-10	25.85	25.91	25.45	25.56	1417500
2005-03-11	25.56	25.94	25.56	25.80	1516600
2005-03-14	25.70	25.70	25.30	25.55	1221800
2005-03-15	25.71	25.77	25.47	25.50	1390700
2005-03-16	25.85	25.96	25.59	25.64	1205500
2005-03-17	25.34	25.71	25.25	25.70	1604600
2005-03-18	25.32	25.50	25.14	25.22	1669700
2005-03-21	24.77	24.81	24.47	24.61	1653900
2005-03-22	24.75	24.88	23.94	24.06	2082900
2005-03-23	24.00	24.02	23.63	23.64	2290900
2005-03-24	23.65	23.87	23.51	23.69	1519400
2005-03-28	23.62	23.79	23.55	23.61	1402400
2005-03-29	23.65	23.89	23.58	23.66	1492900
2005-03-30	23.66	23.77	23.58	23.66	2298300
2005-03-31	23.96	24.16	23.89	23.96	1557700
2005-04-01	23.96	24.04	23.79	23.94	2452200
2005-04-04	23.55	23.85	23.55	23.74	1667700
2005-04-05	23.89	24.07	23.84	23.93	1117300
2005-04-06	23.93	24.07	23.79	24.07	1699500
2005-04-07	24.10	24.50	24.05	24.06	2202800
2005-04-08	24.00	24.17	23.80	23.89	1345700
2005-04-11	23.99	24.03	23.55	23.69	1662600
2005-04-12	23.60	23.74	23.26	23.53	1678300
2005-04-13	23.52	23.66	23.37	23.56	1631000
2005-04-14	23.13	23.22	22.51	22.63	3935800
2005-04-15	22.65	22.94	22.41	22.41	2280400
2005-04-18	22.42	22.77	22.41	22.61	2141700
2005-04-19	22.66	23.01	22.55	23.01	2687800
2005-04-20	22.85	23.05	22.58	22.75	1919700
2005-04-21	22.60	22.75	22.42	22.54	2010400
2005-04-22	22.66	22.77	22.54	22.60	1395400
2005-04-25	22.61	22.70	22.37	22.68	1261500
2005-04-26	22.90	22.91	22.53	22.57	1196800
2005-04-27	22.45	22.46	21.67	21.89	3362500
2005-04-28	21.93	22.03	21.51	21.81	2283500
2005-04-29	22.05	22.52	21.92	22.32	1777000
2005-05-02	22.29	22.55	22.08	22.52	1229600
2005-05-03	22.52	22.84	22.41	22.76	1634600
2005-05-04	22.94	23.26	22.91	23.20	1669100
2005-05-05	23.20	23.25	23.01	23.14	1345400
2005-05-06	23.00	23.14	22.77	23.10	1187600
2005-05-09	23.15	23.25	22.95	23.12	898000
2005-05-10	23.18	23.34	22.79	22.79	1238000
2005-05-11	22.80	22.93	22.46	22.52	1818200
2005-05-12	22.44	22.44	21.63	21.74	3267400
2005-05-13	21.66	21.81	21.51	21.55	1922700
2005-05-16	21.37	21.60	21.07	21.38	2127900
2005-05-17	21.37	21.82	21.37	21.72	1930600
2005-05-18	21.91	22.24	21.80	22.01	1607900
2005-05-19	21.92	22.09	21.67	22.02	1056400
2005-05-20	21.90	21.90	21.55	21.62	1437500
2005-05-23	21.55	22.02	21.55	21.90	934800
2005-05-24	22.09	22.50	22.02	22.43	1504200
2005-05-25	22.55	22.69	22.41	22.61	1455500
2005-05-26	22.50	22.57	22.14	22.14	1000900
2005-05-27	22.30	23.10	22.30	22.99	2077200
2005-05-31	22.60	23.11	22.47	22.99	2384400
2005-06-01	22.87	23.37	22.83	23.27	1855200
2005-06-02	23.50	23.71	22.83	22.89	2056800
2005-06-03	22.94	23.44	22.86	23.20	1553300
2005-06-06	23.55	23.56	22.95	23.01	1176400
2005-06-07	22.76	22.87	22.55	22.59	1967800
2005-06-08	22.65	23.13	22.60	22.70	1353100
2005-06-09	22.63	22.78	22.44	22.77	1702600
2005-06-10	22.77	23.51	22.50	23.47	2678200
2005-06-13	23.50	23.80	23.31	23.45	1708400
2005-06-14	23.29	23.36	23.00	23.14	1674500
2005-06-15	23.22	23.78	23.22	23.61	1519000
2005-06-16	24.20	24.63	24.14	24.51	2749400
2005-06-17	25.10	25.10	24.52	24.73	2569300
2005-06-20	24.81	24.85	24.25	24.32	1483600
2005-06-21	24.23	24.61	23.97	24.39	1254200
2005-06-22	24.22	24.58	24.16	24.48	1182400
2005-06-23	24.70	25.08	24.65	24.75	2114700
2005-06-24	24.76	25.17	24.74	24.92	1760100
2005-06-27	24.95	24.95	24.58	24.60	1497900
2005-06-28	24.50	24.81	24.35	24.70	1166700
2005-06-29	24.71	25.80	24.71	25.80	3245200
2005-06-30	25.82	25.90	24.89	25.03	2379700
2005-07-01	25.25	25.37	24.62	25.28	1703100
2005-07-05	24.42	24.43	24.02	24.18	2671300
2005-07-06	24.30	24.55	24.30	24.39	1260800
2005-07-07	24.58	24.73	24.40	24.59	1708300
2005-07-08	24.62	24.89	24.46	24.56	845900
2005-07-11	24.60	25.08	24.60	24.91	1249000
2005-07-12	25.01	25.20	24.68	24.70	1451900
2005-07-13	24.51	24.60	24.28	24.53	1268300
2005-07-14	24.55	24.71	24.03	24.03	1489300
2005-07-15	24.03	24.07	23.55	23.75	2026800
2005-07-18	23.74	23.85	23.53	23.55	1362100
2005-07-19	23.43	23.83	23.35	23.81	1387200
2005-07-20	24.09	24.33	23.86	24.10	1684900
2005-07-21	24.49	24.80	24.28	24.65	2103100
2005-07-22	24.79	24.84	24.48	24.70	1274500
2005-07-25	24.75	24.77	24.55	24.67	1243200
2005-07-26	24.50	24.50	24.15	24.36	1761000
2005-07-27	24.41	24.57	24.21	24.40	1481100
2005-07-28	24.40	24.50	24.21	24.36	2029000
2005-07-29	24.69	24.81	24.49	24.50	1391900
2005-08-01	24.75	24.87	24.46	24.60	721200
2005-08-02	24.70	25.38	24.70	25.20	2274200
2005-08-03	25.50	26.07	25.40	25.98	3875400
2005-08-04	26.05	26.68	26.02	26.16	3190600
2005-08-05	26.18	26.18	25.91	26.11	2181700
2005-08-08	26.06	26.62	26.03	26.19	1992600
2005-08-09	26.07	26.25	25.86	26.14	1457400
2005-08-10	26.32	26.65	26.16	26.47	1586600
2005-08-11	26.85	27.63	26.85	27.40	3458100
2005-08-12	27.75	27.97	27.28	27.51	2872100
2005-08-15	27.31	27.33	26.91	27.08	1655200
2005-08-16	27.04	27.32	26.69	26.82	2150000
2005-08-17	26.45	26.69	26.27	26.31	3236400
2005-08-18	26.28	26.43	26.02	26.29	2394600
2005-08-19	26.29	26.38	26.02	26.25	1411300
2005-08-22	26.67	26.74	25.95	26.28	1675800
2005-08-23	26.51	26.74	26.18	26.22	1116200
2005-08-24	26.27	26.52	25.52	25.55	2809500
2005-08-25	25.90	26.22	25.74	26.05	2669000
2005-08-26	26.05	26.35	25.85	25.94	1740000
2005-08-29	26.16	26.41	26.01	26.14	1658300
2005-08-30	25.65	25.91	25.22	25.68	2209200
2005-08-31	25.74	26.25	25.56	26.22	1852200
2005-09-01	26.69	27.56	26.60	27.31	3380700
2005-09-02	27.24	27.58	26.91	27.36	2889900
2005-09-06	27.49	27.57	27.13	27.20	1905200
2005-09-07	27.08	27.52	27.08	27.21	1620200
2005-09-08	27.46	27.87	27.46	27.69	2755100
2005-09-09	27.77	27.98	27.77	27.86	3343700
2005-09-12	27.83	27.84	27.50	27.82	2269800
2005-09-13	27.73	27.73	27.04	27.09	2792400
2005-09-14	27.39	27.71	27.31	27.59	2972000
2005-09-15	27.99	28.19	27.59	28.07	3551500
2005-09-16	28.48	29.02	28.48	29.00	4985400
2005-09-19	29.58	29.96	28.75	28.82	5702200
2005-09-20	28.85	29.18	28.20	28.35	3061500
2005-09-21	28.65	29.20	28.65	29.05	2937600
2005-09-22	28.91	28.91	28.33	28.73	2381500
2005-09-23	28.17	28.75	27.88	28.68	2742800
2005-09-26	28.28	29.47	28.12	28.86	3868500
2005-09-27	28.76	28.77	28.00	28.40	3076200
2005-09-28	28.47	29.08	28.10	28.85	3099300
2005-09-29	28.90	29.47	28.85	29.30	3085800
2005-09-30	29.30	29.47	28.92	29.05	1738500
2005-10-03	28.96	29.04	28.26	28.98	2101100
2005-10-04	28.99	29.12	28.26	28.34	2961900
2005-10-05	28.30	28.30	27.56	27.66	3571600
2005-10-06	27.83	28.40	27.50	27.90	3504000
2005-10-07	27.80	28.66	27.78	28.60	2888900
2005-10-10	28.60	28.79	28.16	28.48	1479600
2005-10-11	28.49	28.82	28.27	28.34	2167400
2005-10-12	28.34	28.63	27.38	27.65	2796900
2005-10-13	27.40	27.41	26.70	27.27	3020500
2005-10-14	26.90	27.10	26.59	26.88	2493700
2005-10-17	27.60	27.65	27.07	27.17	2143000
2005-10-18	26.80	27.03	26.44	26.48	1789100
2005-10-19	26.10	26.30	25.77	26.09	3508400
2005-10-20	26.21	26.49	25.27	25.43	2843400
2005-10-21	25.50	26.55	25.45	26.40	2646700
2005-10-24	26.40	26.89	26.40	26.63	2010500
2005-10-25	27.00	27.35	27.00	27.06	2830700
2005-10-26	27.20	27.73	26.20	26.20	2541100
2005-10-27	26.58	26.80	26.13	26.32	1957900
2005-10-28	26.47	27.45	26.47	27.20	2925500
2005-10-31	26.29	26.30	24.68	25.25	11948000
2005-11-01	25.10	25.26	24.75	25.04	6865400
2005-11-02	25.20	25.46	25.08	25.40	7432400
2005-11-03	25.40	25.55	24.96	24.99	4749000
2005-11-04	25.20	25.32	24.58	24.92	3591800
2005-11-07	24.93	25.32	24.84	25.22	3204100
2005-11-08	25.15	25.36	24.95	25.24	4249600
2005-11-09	25.30	25.90	25.20	25.83	5166200
2005-11-10	25.95	25.96	25.32	25.56	3307000
2005-11-11	25.59	26.14	25.24	26.11	3271400
2005-11-14	25.97	26.23	25.60	25.66	1798500
2005-11-15	25.64	26.12	25.27	25.27	1632500
2005-11-16	25.66	26.57	25.66	26.49	4420900
2005-11-17	26.95	27.27	26.69	26.90	3957600
2005-11-18	26.90	26.90	26.38	26.80	2433500
2005-11-21	27.18	27.43	26.60	27.43	2357500
2005-11-22	27.51	27.96	27.30	27.81	4868500
2005-11-23	27.51	27.63	27.11	27.14	2607300
2005-11-25	27.53	27.69	27.30	27.43	1154400
2005-11-28	27.42	27.62	27.14	27.19	1932600
2005-11-29	27.15	27.32	26.63	27.02	2844600
2005-11-30	26.70	26.98	26.46	26.61	3043200
2005-12-01	26.88	27.21	26.80	27.08	4291400
2005-12-02	26.96	27.20	26.52	26.63	2992500
2005-12-05	26.65	26.85	26.36	26.55	2605900
2005-12-06	26.45	27.18	26.41	26.99	4294300
2005-12-07	27.23	27.85	27.20	27.81	4462700
2005-12-08	27.67	28.47	27.61	28.20	4472300
2005-12-09	28.60	28.64	27.76	27.77	4944400
2005-12-12	28.42	28.46	27.42	27.60	5105400
2005-12-13	27.35	27.60	27.15	27.50	2909800
2005-12-14	27.30	27.30	26.83	26.84	2786000
2005-12-15	26.90	27.08	26.77	26.90	2364500
2005-12-16	26.90	27.15	26.83	27.06	2744900
2005-12-19	27.30	27.52	26.84	26.84	2170500
2005-12-20	26.99	27.10	26.31	26.85	3138800
2005-12-21	26.83	27.49	26.69	27.22	2898400
2005-12-22	27.22	27.31	26.36	27.12	11542500
2005-12-23	27.15	27.50	27.09	27.21	4321100
2005-12-27	27.70	27.70	27.21	27.32	3356100
2005-12-28	27.70	27.77	27.28	27.55	4152200
2005-12-29	27.57	28.39	27.56	28.30	4673200
2005-12-30	28.25	28.25	27.79	27.87	1851700
2006-01-03	28.14	28.82	28.13	28.82	6645300
2006-01-04	28.61	29.60	28.61	29.60	6796300
2006-01-05	28.84	29.31	28.75	29.25	5674400
2006-01-06	29.45	30.08	29.45	30.06	5211100
2006-01-09	29.70	30.46	29.46	30.00	5475400
2006-01-10	29.35	29.79	29.32	29.57	7027500
2006-01-11	29.76	29.77	29.09	29.19	3627300
2006-01-12	28.90	29.34	28.58	29.14	5141600
2006-01-13	29.14	29.87	28.96	29.77	5780700
2006-01-17	29.95	30.23	29.61	29.85	5823000
2006-01-18	29.40	29.48	28.94	29.14	5583700
2006-01-19	29.52	30.39	29.37	30.35	5338800
2006-01-20	30.40	30.57	29.94	30.00	13594900
2006-01-23	30.10	30.41	29.68	29.85	7678800
2006-01-24	29.70	29.86	29.17	29.86	6007500
2006-01-25	30.15	30.56	29.59	29.96	5084500
2006-01-26	29.61	30.23	29.47	29.95	3229700
2006-01-27	30.01	30.56	29.88	29.95	7494300
2006-01-30	30.33	30.53	29.88	30.31	4341100
2006-01-31	30.45	32.14	30.42	31.46	9473500
2006-02-01	31.52	31.53	30.68	30.98	5024700
2006-02-02	31.10	31.25	29.96	30.41	6686000
2006-02-03	30.18	30.20	29.30	29.60	3953200
2006-02-06	29.59	30.32	29.59	30.31	5716700
2006-02-07	29.85	30.01	28.55	29.00	7071400
2006-02-08	29.20	29.45	28.65	28.74	3514500
2006-02-09	29.40	29.56	28.74	28.82	4898700
2006-02-10	29.05	29.06	27.78	28.53	5943100
2006-02-13	28.30	28.79	27.82	28.07	4384100
2006-02-14	28.30	28.83	27.87	28.67	3158200
2006-02-15	28.60	28.86	27.82	28.03	4273500
2006-02-16	27.98	28.79	27.91	28.53	3066900
2006-02-17	28.82	29.21	28.54	28.65	3466300
2006-02-21	28.82	29.17	28.50	28.70	3322000
2006-02-22	28.33	29.05	28.22	28.94	2737600
2006-02-23	28.94	28.95	27.23	27.38	7236300
2006-02-24	27.73	28.09	27.45	28.04	6042000
2006-02-27	27.83	27.83	27.31	27.36	3814400
2006-02-28	27.52	27.66	27.09	27.37	4045200
2006-03-01	27.50	27.95	27.37	27.51	3824100
2006-03-02	27.55	28.45	27.05	28.18	5488600
2006-03-03	28.16	28.45	27.78	28.06	2936700
2006-03-06	28.06	28.07	27.01	27.50	3687200
2006-03-07	27.29	27.32	26.52	27.00	4463500
2006-03-08	27.01	27.01	26.29	26.47	5446500
2006-03-09	26.77	26.84	25.51	25.65	5626300
2006-03-10	25.31	26.36	25.10	26.13	4723300
2006-03-13	26.16	26.45	25.90	26.30	2923600
2006-03-14	26.06	26.51	25.86	26.49	3450600
2006-03-15	26.65	26.85	26.24	26.65	4451200
2006-03-16	26.60	26.83	26.35	26.60	4224000
2006-03-17	26.67	27.08	26.54	26.63	5384800
2006-03-20	26.69	27.14	26.57	26.57	3454400
2006-03-21	26.49	26.53	26.05	26.18	4280700
2006-03-22	26.10	26.11	25.76	25.87	3795700
2006-03-23	25.63	25.91	25.46	25.77	5393000
2006-03-24	25.93	26.36	25.87	26.19	4418800
2006-03-27	26.35	26.70	26.30	26.54	5030700
2006-03-28	26.74	26.74	25.93	26.02	4001800
2006-03-29	26.03	26.73	25.96	26.70	3794400
2006-03-30	27.45	27.76	27.23	27.62	6849100
2006-03-31	27.41	27.82	27.04	27.24	3808500
2006-04-03	27.61	28.02	27.46	27.74	5555000
2006-04-04	27.93	28.39	27.76	27.91	6242500
2006-04-05	28.20	28.86	28.02	28.84	4477400
2006-04-06	29.27	29.91	29.16	29.69	7362000
2006-04-07	29.58	29.73	29.19	29.28	7714800
2006-04-10	29.80	29.86	29.21	29.39	3563200
2006-04-11	29.54	29.69	28.47	28.62	5039100
2006-04-12	28.77	29.17	28.58	28.93	3689000
2006-04-13	28.69	28.84	28.37	28.83	3312000
2006-04-17	29.40	30.19	29.32	30.12	5308100
2006-04-18	30.33	30.65	30.10	30.44	5370400
2006-04-19	30.54	31.18	30.10	31.11	6379800
2006-04-20	30.91	30.92	29.46	29.48	6831300
2006-04-21	29.96	30.46	29.70	30.16	5397500
2006-04-24	29.88	30.36	29.38	29.88	3862200
2006-04-25	30.38	30.79	30.10	30.23	2908000
2006-04-26	30.60	30.75	30.24	30.56	3073600
2006-04-27	30.04	30.99	29.52	29.58	4711000
2006-04-28	30.06	30.72	29.89	30.48	4431500
2006-05-01	30.95	31.11	30.60	31.00	3884900
2006-05-02	31.08	31.58	30.53	31.19	5125200
2006-05-03	31.53	31.53	30.59	31.03	6147300
2006-05-04	31.50	33.67	31.46	33.08	11678100
2006-05-05	33.39	34.59	33.39	34.21	10255500
2006-05-08	33.78	33.97	33.30	33.97	5258100
2006-05-09	34.41	35.00	34.26	34.87	7514600
2006-05-10	34.98	35.23	34.29	35.23	7011100
2006-05-11	35.77	36.03	34.40	34.47	6961400
2006-05-12	34.55	34.83	32.91	33.60	6617800
2006-05-15	32.31	33.02	31.85	32.24	8221300
2006-05-16	32.41	32.89	31.16	32.27	7183800
2006-05-17	32.50	33.09	30.85	30.92	10069900
2006-05-18	31.02	31.52	30.38	30.54	6258400
2006-05-19	30.00	30.68	29.41	30.56	8726100
2006-05-22	29.90	30.90	29.32	30.77	6780900
2006-05-23	31.06	31.97	31.00	31.13	6883400
2006-05-24	30.41	30.97	29.72	30.06	7524800
2006-05-25	30.50	31.06	30.36	30.93	5555400
2006-05-26	30.90	30.96	30.36	30.87	4712700
2006-05-30	31.30	31.40	30.47	30.68	4941300
2006-05-31	30.86	31.11	30.21	30.61	4354900
2006-06-01	30.05	30.83	29.57	30.63	4954400
2006-06-02	31.09	31.10	30.55	30.69	4611700
2006-06-05	30.80	31.03	29.98	30.08	4684300
2006-06-06	29.60	29.89	29.37	29.45	4981200
2006-06-07	29.10	29.78	28.68	28.80	4754300
2006-06-08	28.30	28.51	27.00	28.17	8614100
2006-06-09	28.55	28.91	27.89	28.09	3654100
2006-06-12	28.21	28.50	27.59	27.62	4069300
2006-06-13	27.06	27.40	26.78	26.89	8703100
2006-06-14	27.27	27.70	26.70	27.20	5927700
2006-06-15	27.95	28.12	27.50	28.04	7134700
2006-06-16	27.76	27.95	27.52	27.72	4685000
2006-06-19	27.40	27.72	27.10	27.22	4684700
2006-06-20	27.50	28.10	27.30	27.64	3139300
2006-06-21	27.64	28.48	27.62	28.32	3829600
2006-06-22	28.18	28.24	27.57	27.88	3543000
2006-06-23	27.60	28.33	27.36	28.20	3085800
2006-06-26	28.30	28.42	27.95	28.37	2186400
2006-06-27	28.60	28.63	27.80	27.81	3058700
2006-06-28	28.14	28.18	27.54	27.80	3042300
2006-06-29	28.38	29.31	28.18	29.28	5740500
2006-06-30	29.70	30.05	29.44	29.60	4284400
2006-07-03	30.20	30.51	29.86	30.50	1908600
2006-07-05	30.55	30.62	29.52	30.02	3498100
2006-07-06	30.02	30.49	29.82	30.17	2543600
2006-07-07	30.17	30.60	29.90	30.11	3543200
2006-07-10	29.80	30.25	29.54	30.07	2610900
2006-07-11	30.25	30.69	30.01	30.55	3406300
2006-07-12	30.70	31.00	29.96	30.26	4601600
2006-07-13	30.26	30.26	29.22	29.34	5103700
2006-07-14	29.66	30.37	29.51	30.34	3725300
2006-07-17	29.90	30.46	29.44	29.47	5090100
2006-07-18	29.50	29.73	28.75	29.05	4334000
2006-07-19	29.05	29.94	28.97	29.89	3247300
2006-07-20	29.75	29.88	28.67	28.71	4231400
2006-07-21	28.98	28.99	28.18	28.28	5144400
2006-07-24	27.91	28.73	27.61	28.52	3961400
2006-07-25	28.88	29.57	28.63	29.38	3924500
2006-07-26	29.25	30.02	29.04	29.98	3443500
2006-07-27	30.57	30.90	29.37	29.60	5000600
2006-07-28	29.63	30.56	29.63	30.53	4156900
2006-07-31	30.43	30.85	30.15	30.80	3567600
2006-08-01	30.70	31.51	30.50	31.45	4388200
2006-08-02	31.60	32.35	31.60	32.20	6553700
2006-08-03	32.30	32.88	31.81	31.83	4823000
2006-08-04	32.35	32.58	31.80	31.84	3907300
2006-08-07	32.39	32.39	31.95	32.17	2146500
2006-08-08	31.89	32.86	31.89	32.11	3425600
2006-08-09	32.64	32.99	32.09	32.79	3956700
2006-08-10	32.50	32.58	31.53	31.90	14456500
2006-08-11	32.05	32.20	31.14	31.17	3834500
2006-08-14	31.70	31.70	30.47	30.51	3427500
2006-08-15	30.53	31.10	30.53	31.02	2694900
2006-08-16	31.17	31.69	31.17	31.47	2615200
2006-08-17	31.25	31.46	30.68	30.95	3014600
2006-08-18	30.99	31.71	30.78	31.66	3283900
2006-08-21	32.02	33.00	32.02	33.00	4868000
2006-08-22	32.80	33.45	32.62	33.41	4706000
2006-08-23	33.58	34.10	33.21	33.48	4561700
2006-08-24	33.58	33.77	32.60	32.77	2697400
2006-08-25	33.09	33.46	32.77	33.11	1920900
2006-08-28	32.97	33.11	32.41	32.57	2562200
2006-08-29	32.59	32.93	32.35	32.90	2826300
2006-08-30	33.05	33.20	32.46	32.79	2786400
2006-08-31	33.13	33.74	33.13	33.48	3908300
2006-09-01	33.33	33.61	33.06	33.43	3389500
2006-09-05	33.72	34.23	33.58	34.04	4340500
2006-09-06	33.98	34.47	33.52	33.55	4806000
2006-09-07	32.89	33.12	32.36	32.44	4574300
2006-09-08	32.10	32.10	31.33	31.37	5445400
2006-09-11	30.75	30.85	29.58	29.58	8161900
2006-09-12	29.77	30.09	29.04	29.31	5605900
2006-09-13	29.50	30.17	29.50	29.69	4188600
2006-09-14	29.82	29.94	28.37	28.46	6347600
2006-09-15	28.35	29.19	27.92	29.08	7875000
2006-09-18	29.25	30.00	29.06	30.00	5636400
2006-09-19	29.71	30.00	28.72	28.76	6135700
2006-09-20	28.95	29.07	28.27	28.35	5290200
2006-09-21	28.50	29.31	28.30	29.06	4537700
2006-09-22	29.79	29.84	29.05	29.29	3810300
2006-09-25	29.01	29.44	28.67	29.10	3612100
2006-09-26	29.07	30.28	29.05	30.25	4916200
2006-09-27	30.59	31.10	30.19	31.01	6587000
2006-09-28	31.40	31.54	30.81	30.83	3386600
2006-09-29	30.65	31.31	30.29	30.72	3307100
2006-10-02	30.88	31.33	30.73	30.88	2720700
2006-10-03	30.10	30.10	28.40	28.55	6297200
2006-10-04	28.64	28.91	27.63	28.84	9055000
2006-10-05	29.27	29.61	28.95	29.32	4605000
2006-10-06	29.07	29.74	28.84	29.16	3772600
2006-10-09	29.75	29.85	29.11	29.27	2337500
2006-10-10	28.92	29.57	28.70	29.22	3193500
2006-10-11	29.21	29.29	28.30	28.41	6437200
2006-10-12	28.62	29.16	28.30	29.12	4272600
2006-10-13	29.41	29.79	29.26	29.79	4634800
2006-10-16	30.20	30.27	29.43	30.21	5774400
2006-10-17	30.20	30.21	29.40	30.10	4871800
2006-10-18	30.20	30.26	29.56	29.80	3977700
2006-10-19	30.16	30.67	29.92	30.67	4516400
2006-10-20	30.71	30.94	29.99	30.02	3370800
2006-10-23	29.60	30.39	29.36	30.35	5217300
2006-10-24	30.10	30.75	29.83	30.17	5002400
2006-10-25	30.00	30.70	29.78	30.67	5348900
2006-10-26	30.87	30.92	30.35	30.47	3528000
2006-10-27	30.68	30.80	29.87	29.91	4817000
2006-10-30	30.14	30.65	30.00	30.24	4262000
2006-10-31	30.03	31.00	30.00	31.00	3601400
2006-11-01	31.20	31.64	30.73	30.99	7874400
2006-11-02	31.10	31.55	30.61	30.87	6387300
2006-11-03	30.75	31.10	30.60	30.87	5344800
2006-11-06	30.84	30.84	29.97	29.99	5092800
2006-11-07	30.20	30.33	29.73	30.16	5379500
2006-11-08	30.00	30.02	29.11	29.42	6354000
2006-11-09	29.74	30.38	29.23	30.04	10800300
2006-11-10	29.88	29.96	29.19	29.42	5479600
2006-11-13	29.13	29.57	28.80	29.47	5742800
2006-11-14	29.78	29.78	29.08	29.19	4121200
2006-11-15	28.79	29.57	28.77	29.31	4628200
2006-11-16	29.40	29.48	28.46	28.46	5856100
2006-11-17	28.33	28.70	28.08	28.46	5625500
2006-11-20	28.60	28.95	28.32	28.34	4916600
2006-11-21	28.90	29.25	28.74	29.09	5569900
2006-11-22	29.42	29.47	28.81	29.05	3965900
2006-11-24	29.79	29.94	29.65	29.75	2531900
2006-11-27	29.90	29.99	29.63	29.75	5912500
2006-11-28	29.75	30.16	29.55	30.16	5563600
2006-11-29	29.92	30.34	29.92	30.26	3712300
2006-11-30	30.62	31.52	30.60	31.44	6286500
2006-12-01	31.38	31.54	31.00	31.20	3714700
2006-12-04	30.92	31.56	30.89	31.50	3277900
2006-12-05	31.46	31.51	30.68	30.95	4120600
2006-12-06	30.50	31.04	30.39	30.41	3993900
2006-12-07	30.50	30.90	29.96	30.75	3493800
2006-12-08	30.86	31.00	29.98	30.11	4287500
2006-12-11	30.28	30.79	30.17	30.45	2904300
2006-12-12	30.20	30.41	29.76	30.07	3340500
2006-12-13	29.90	30.28	29.71	30.18	3258900
2006-12-14	30.26	30.88	30.08	30.84	5724200
2006-12-15	30.83	31.02	30.12	30.45	7607500
2006-12-18	30.35	30.44	29.86	30.18	5409100
2006-12-19	30.24	30.73	30.21	30.71	4179900
2006-12-20	30.71	30.76	30.18	30.23	4279400
2006-12-21	30.30	30.30	29.82	30.01	4384400
2006-12-22	30.08	30.10	29.57	29.90	3135700
2006-12-26	30.10	30.45	29.93	30.11	2154500
2006-12-27	30.16	30.59	29.99	30.59	2946600
2006-12-28	30.85	30.97	30.62	30.97	3473900
2006-12-29	30.87	30.87	30.42	30.70	1974300
2007-01-03	30.99	31.09	29.72	29.83	5144700
2007-01-04	30.14	30.14	29.55	29.63	3892500
2007-01-05	29.42	29.50	28.90	29.50	7314500
2007-01-08	29.52	29.61	29.02	29.36	4059100
2007-01-09	29.22	29.54	28.69	29.39	6168100
2007-01-10	29.09	29.34	28.70	28.98	5741900
2007-01-11	28.98	29.41	28.75	28.84	4736400
2007-01-12	29.07	29.35	28.98	29.25	4825100
2007-01-16	29.26	29.30	28.80	29.01	3432700
2007-01-17	28.94	29.32	28.83	28.88	4945700
2007-01-18	28.97	29.26	28.35	28.39	5963800
2007-01-19	28.40	28.76	28.29	28.61	5069300
2007-01-22	28.62	28.78	28.09	28.35	5356400
2007-01-23	28.72	29.38	28.72	29.34	9867600
2007-01-24	29.03	29.70	28.87	29.67	6612900
2007-01-25	29.85	30.10	29.16	29.44	5196400
2007-01-26	29.15	29.39	29.02	29.11	3897400
2007-01-29	28.98	29.49	28.90	29.02	3445500
2007-01-30	29.17	29.58	29.12	29.42	3951600
2007-01-31	29.26	29.93	29.26	29.62	3986800
2007-02-01	30.05	30.53	29.95	30.29	6447100
2007-02-02	30.00	30.20	29.72	29.98	4315300
2007-02-05	30.21	30.43	29.93	30.37	3932000
2007-02-06	30.60	30.61	30.12	30.47	2963300
2007-02-07	30.48	30.67	30.10	30.31	3520700
2007-02-08	30.35	30.88	30.19	30.79	5130300
2007-02-09	30.97	31.21	30.66	30.84	4718400
2007-02-12	30.71	30.95	30.25	30.31	3916947
2007-02-13	30.65	31.08	30.62	31.02	4321723
2007-02-14	31.40	31.85	31.24	31.37	6024089
2007-02-15	31.33	31.55	31.01	31.51	4703100
2007-02-16	31.35	31.50	31.08	31.29	3107200
2007-02-20	31.00	31.00	30.60	30.94	4673200
2007-02-21	31.01	32.32	30.79	32.11	8096800
2007-02-22	32.00	32.56	31.40	31.46	6407200
2007-02-23	32.00	32.02	31.03	31.06	7031700
2007-02-26	31.33	31.63	31.00	31.41	5881550
2007-02-27	30.98	31.07	29.45	30.01	9600800
2007-02-28	30.14	30.20	29.56	29.87	8157000
2007-03-01	29.60	29.84	29.04	29.27	9494022
2007-03-02	29.00	29.28	28.30	28.47	8104900
2007-03-05	28.06	28.46	27.80	27.87	9120700
2007-03-06	28.33	28.59	28.06	28.35	7697900
2007-03-07	28.31	28.55	28.08	28.19	4547000
2007-03-08	28.50	28.58	27.91	27.98	5594700
2007-03-09	28.26	28.32	27.95	27.96	5673100
2007-03-12	27.97	28.60	27.95	28.45	4523300
2007-03-13	28.37	28.69	27.35	27.42	7444350
2007-03-14	27.30	27.73	26.94	27.61	7872310
2007-03-15	27.80	28.37	27.71	28.08	7229293
2007-03-16	28.24	28.53	27.66	28.07	6037600
2007-03-19	28.11	28.61	28.10	28.46	5305250
2007-03-20	28.86	28.90	28.60	28.67	5006200
2007-03-21	28.86	29.24	28.57	29.24	5106800
2007-03-22	29.26	29.41	29.03	29.09	4792700
2007-03-23	29.11	29.20	28.80	29.07	4311600
2007-03-26	29.29	29.31	28.85	29.05	4023889
2007-03-27	29.04	29.07	28.77	28.91	3573500
2007-03-28	29.19	29.20	28.78	28.93	4188400
2007-03-29	28.83	29.05	28.55	28.85	4251500
2007-03-30	28.95	29.03	28.53	28.55	3621300
2007-04-02	28.47	28.88	28.40	28.80	4286600
2007-04-03	28.72	29.25	28.70	29.12	4180900
2007-04-04	29.36	29.53	29.15	29.35	4853000
2007-04-05	29.49	29.72	29.25	29.33	5302180
2007-04-09	29.37	29.62	29.09	29.18	2773300
2007-04-10	29.24	29.64	29.18	29.26	3334958
2007-04-11	29.39	29.55	28.77	28.94	6463239
2007-04-12	28.96	29.03	28.76	28.95	5536211
2007-04-13	29.10	29.45	28.90	29.34	8064700
2007-04-16	29.41	29.81	29.35	29.67	5683257
2007-04-17	29.69	29.92	29.43	29.53	4446400
2007-04-18	29.59	29.62	29.25	29.36	4692680
2007-04-19	28.78	29.07	28.65	28.68	7040550
2007-04-20	29.18	29.34	28.80	28.86	5533189
2007-04-23	28.83	29.07	28.36	28.54	4777500
2007-04-24	28.36	28.73	28.29	28.40	3598900
2007-04-25	28.57	28.95	28.45	28.84	4222855
2007-04-26	28.50	28.60	28.31	28.37	5799512
2007-04-27	28.49	28.59	28.20	28.59	3927295
2007-04-30	28.70	28.70	28.06	28.11	3949047
2007-05-01	28.09	28.19	27.71	27.99	5405933
2007-05-02	28.24	29.74	28.10	29.58	10766254
2007-05-03	29.75	30.55	29.39	30.33	10722450
2007-05-04	30.85	31.11	30.32	30.49	7855331
2007-05-07	30.97	31.37	30.88	31.07	7425050
2007-05-08	30.90	31.22	30.59	31.17	5837983
2007-05-09	30.87	31.48	30.75	30.93	5787600
2007-05-10	30.47	30.70	29.78	29.89	5190200
2007-05-11	30.14	30.35	30.05	30.07	3524022
2007-05-14	30.10	30.47	29.23	29.71	6575870
2007-05-15	29.75	30.39	29.66	30.00	5551274
2007-05-16	29.88	29.99	29.35	29.78	5650200
2007-05-17	29.69	29.78	29.35	29.45	5212284
2007-05-18	29.70	30.06	29.45	29.83	4495670
2007-05-21	29.90	30.47	29.69	30.27	4297200
2007-05-22	30.26	30.30	29.48	29.55	3799050
2007-05-23	29.96	30.01	29.48	29.76	4824660
2007-05-24	29.72	29.88	28.99	29.00	4859390
2007-05-25	29.23	29.32	28.70	28.90	5069088
2007-05-29	29.48	29.48	28.53	28.61	5628637
2007-05-30	28.46	28.79	28.38	28.60	5993800
2007-05-31	29.07	29.30	28.94	29.13	9926864
2007-06-01	29.38	29.60	29.21	29.43	11775616
2007-06-04	29.45	29.51	28.98	29.18	7498175
2007-06-05	29.20	29.43	29.00	29.01	5128000
2007-06-06	29.01	29.14	28.67	28.74	6960220
2007-06-07	28.58	29.01	28.05	28.17	8901455
2007-06-08	28.12	28.55	28.00	28.32	7328600
2007-06-11	28.59	28.92	28.41	28.67	6291125
2007-06-12	28.43	28.65	28.14	28.21	5279100
2007-06-13	28.25	28.38	27.97	28.24	5247500
2007-06-14	28.20	28.54	28.15	28.41	4204000
2007-06-15	28.60	29.17	28.53	29.14	6393748
2007-06-18	29.11	29.26	29.03	29.05	3820381
2007-06-19	29.03	29.55	28.90	29.54	7214200
2007-06-20	29.22	29.62	29.21	29.33	6364000
2007-06-21	29.33	29.58	29.01	29.58	5797525
2007-06-22	29.70	29.76	29.23	29.75	6106100
2007-06-25	29.56	29.56	28.89	28.93	5056300
2007-06-26	28.97	28.98	27.98	28.19	7255766
2007-06-27	28.06	28.67	27.79	28.67	5654411
2007-06-28	28.87	29.07	28.73	28.79	5370300
2007-06-29	29.00	29.13	28.65	29.07	4841700
2007-07-02	29.30	29.85	29.16	29.79	4400900
2007-07-03	29.73	29.75	29.39	29.60	2219500
2007-07-05	29.76	30.10	29.41	30.03	3696069
2007-07-06	30.43	30.93	29.95	30.72	7711931
2007-07-09	31.05	31.46	30.88	31.21	8800500
2007-07-10	31.23	31.52	31.09	31.35	6410500
2007-07-11	31.23	31.36	30.77	31.06	6062700
2007-07-12	31.35	31.92	31.32	31.88	7544450
2007-07-13	31.99	32.13	31.73	32.03	4799190
2007-07-16	31.88	32.07	31.45	31.87	7174850
2007-07-17	31.77	32.09	31.66	32.06	4999886
2007-07-18	32.10	33.81	32.10	33.78	12930769
2007-07-19	33.83	34.31	33.68	34.28	9805116
2007-07-20	34.23	34.52	33.90	34.50	7385368
2007-07-23	34.31	34.65	34.15	34.55	4819496
2007-07-24	34.86	34.90	34.16	34.27	8081033
2007-07-25	33.61	34.06	33.27	33.95	7724212
2007-07-26	33.29	33.29	32.19	32.63	10521224
2007-07-27	32.34	32.72	31.71	31.98	8609000
2007-07-30	31.92	33.29	31.92	33.28	5873500
2007-07-31	33.50	33.83	32.77	32.90	5984700
2007-08-01	32.57	33.19	32.26	32.70	5921596
2007-08-02	32.81	33.55	32.81	33.10	8627100
2007-08-03	33.07	33.55	32.87	33.21	7122500
2007-08-06	33.01	33.45	32.34	33.33	5880300
2007-08-07	32.90	33.89	32.88	33.67	5545200
2007-08-08	33.96	34.59	33.69	34.10	6876800
2007-08-09	33.29	34.06	32.96	33.77	6463500
2007-08-10	33.93	35.00	33.65	34.29	7433100
2007-08-13	34.31	34.47	33.53	33.59	4758000
2007-08-14	33.59	33.94	32.72	32.90	4631300
2007-08-15	32.28	32.93	31.60	31.67	5236143
2007-08-16	31.27	31.27	28.89	29.88	15053200
2007-08-17	31.28	31.81	30.15	30.52	8768300
2007-08-20	30.90	32.36	30.75	31.87	6905500
2007-08-21	31.72	32.42	31.50	32.08	3926000
2007-08-22	32.41	33.39	32.23	33.24	4421400
2007-08-23	33.66	33.90	32.11	32.63	4782700
2007-08-24	33.09	33.25	32.41	33.12	5315000
2007-08-27	32.92	32.92	31.88	32.13	4289000
2007-08-28	31.80	31.95	30.68	30.82	6257200
2007-08-29	31.29	31.90	31.21	31.80	3890000
2007-08-30	31.45	31.78	31.21	31.39	3691100
2007-08-31	32.10	32.64	32.10	32.52	4762800
2007-09-04	32.89	33.73	32.52	33.44	5029300
2007-09-05	33.13	33.89	32.93	33.40	5319700
2007-09-06	33.87	36.46	33.81	36.20	16652000
2007-09-07	36.95	37.34	36.18	36.65	11662506
2007-09-10	36.79	37.24	36.16	37.00	7227200
2007-09-11	37.04	37.89	36.63	37.61	8914100
2007-09-12	37.32	37.58	36.81	37.33	5791400
2007-09-13	37.09	37.32	36.70	37.10	4932400
2007-09-14	37.19	38.31	36.82	37.20	6115500
2007-09-17	37.84	37.98	37.05	37.47	5965756
2007-09-18	37.66	38.92	36.86	38.76	7683300
2007-09-19	39.08	39.60	38.40	38.74	8484313
2007-09-20	39.89	40.95	39.25	40.94	13944400
2007-09-21	40.79	40.94	39.81	40.06	10463350
2007-09-24	39.86	40.59	39.67	39.90	5822080
2007-09-25	39.20	39.63	38.96	39.09	5972000
2007-09-26	39.24	39.48	37.44	38.68	10816914
2007-09-27	39.23	39.66	38.65	39.18	5577103
2007-09-28	40.00	41.13	39.80	40.28	10762200
2007-10-01	40.50	41.34	40.50	41.23	6674405
2007-10-02	40.02	40.20	38.81	39.25	7358381
2007-10-03	39.49	39.67	39.17	39.41	9049000
2007-10-04	39.36	40.57	39.20	40.55	9424000
2007-10-05	40.14	41.18	40.02	40.92	8974500
2007-10-08	40.56	40.82	40.10	40.55	3519900
2007-10-09	40.45	42.07	40.42	41.90	8714300
2007-10-10	42.37	42.77	41.83	42.07	9047000
2007-10-11	42.52	43.03	41.00	41.97	12186108
2007-10-12	42.01	42.50	41.63	42.28	5398450
2007-10-15	42.98	43.24	42.47	42.92	8895100
2007-10-16	42.92	43.06	41.92	42.04	6372010
2007-10-17	42.54	42.77	40.64	40.71	9088700
2007-10-18	41.11	42.36	41.05	42.13	6418800
2007-10-19	42.29	42.40	41.12	41.60	7008000
2007-10-22	40.30	40.93	39.85	40.33	7514900
2007-10-23	40.96	41.88	40.77	41.76	6345200
2007-10-24	41.67	42.10	40.61	41.89	5322400
2007-10-25	42.59	42.72	41.78	42.27	5518800
2007-10-26	42.98	43.32	42.66	43.05	5736800
2007-10-29	43.49	44.80	43.42	44.06	9103100
2007-10-30	43.04	43.48	42.37	42.39	8033800
2007-10-31	42.95	44.75	42.61	44.13	10460900
2007-11-01	43.03	43.87	42.22	42.50	7596800
2007-11-02	43.41	45.63	42.93	45.62	9956300
2007-11-05	45.08	46.49	44.89	46.04	8114361
2007-11-06	47.00	47.33	46.65	46.98	7401211
2007-11-07	47.50	47.72	46.07	46.24	11968228
2007-11-08	46.34	47.20	45.04	46.21	12202892
2007-11-09	46.00	46.31	45.13	45.44	8306475
2007-11-12	44.01	44.15	41.75	41.90	11579891
2007-11-13	42.29	43.11	41.97	42.38	7618361
2007-11-14	43.25	43.49	42.44	42.62	5480575
2007-11-15	42.14	42.14	39.91	40.37	9242836
2007-11-16	40.85	41.19	40.21	41.02	8172230
2007-11-19	40.85	40.85	38.60	38.92	9448449
2007-11-20	39.84	42.33	39.50	42.30	10702615
2007-11-21	42.60	42.60	40.64	41.74	7463860
2007-11-23	42.95	43.19	41.97	43.10	3849783
2007-11-26	43.31	43.46	41.60	41.71	6543927
2007-11-27	40.82	41.62	40.43	41.22	7538727
2007-11-28	40.46	42.14	40.46	42.00	6154154
2007-11-29	41.80	42.02	40.90	41.05	4828099
2007-11-30	40.85	41.44	39.99	40.51	7608813
2007-12-03	40.39	41.72	40.31	41.08	4619590
2007-12-04	41.26	41.26	40.32	40.46	4987542
2007-12-05	40.08	40.68	39.35	39.63	6540282
2007-12-06	39.61	40.45	39.14	40.26	7416560
2007-12-07	40.38	40.38	38.90	39.79	6460585
2007-12-10	40.17	41.04	40.13	40.67	4168386
2007-12-11	40.82	41.30	38.67	38.85	7364540
2007-12-12	39.92	39.95	39.29	39.82	6727010
2007-12-13	39.10	39.39	37.93	38.22	8607825
2007-12-14	37.90	38.68	37.25	38.00	5668870
2007-12-17	37.70	38.62	37.09	37.39	6479324
2007-12-18	37.96	38.48	37.08	38.12	6523160
2007-12-19	38.24	38.33	37.40	37.57	4614582
2007-12-20	37.47	37.97	37.05	37.52	5510814
2007-12-21	38.10	40.00	37.97	39.08	7287684
2007-12-24	39.20	39.68	39.15	39.36	1647206
2007-12-26	39.98	40.37	39.56	39.92	4361287
2007-12-27	40.35	40.70	39.90	40.28	4644307
2007-12-28	40.70	42.89	40.70	42.88	8045526
2007-12-31	42.79	43.41	41.86	42.05	5571578
2008-01-02	42.95	46.72	42.93	46.02	17265814
2008-01-03	46.01	49.33	45.66	48.71	21315988
2008-01-04	48.34	48.51	47.23	47.93	10566864
2008-01-07	47.58	48.70	46.80	47.24	13261691
2008-01-08	48.76	50.74	48.76	49.28	25427009
2008-01-09	48.68	50.45	48.05	50.03	14012623
2008-01-10	49.32	50.60	49.15	49.55	15929370
2008-01-11	49.28	51.42	48.99	51.20	13376541
2008-01-14	52.56	52.60	51.00	51.48	13239401
2008-01-15	51.34	52.18	49.79	50.25	13338064
2008-01-16	49.74	50.27	47.20	47.31	18711982
2008-01-17	47.82	49.08	46.36	46.52	13600782
2008-01-18	47.40	47.73	45.14	46.73	15700288
2008-01-22	45.01	49.60	45.00	49.49	22524271
2008-01-23	48.48	50.34	46.95	48.37	19316302
2008-01-24	50.96	51.29	49.60	50.63	16736351
2008-01-25	51.83	53.38	51.53	52.17	13452259
2008-01-28	52.75	53.93	51.70	53.57	13320165
2008-01-29	53.76	53.96	53.06	53.23	10569374
2008-01-30	53.30	54.00	52.00	53.12	12575903
2008-01-31	52.48	52.48	50.79	51.41	14977554
2008-02-01	52.00	52.99	50.04	50.90	17144449
2008-02-04	50.20	50.36	48.49	49.35	9759137
2008-02-05	48.14	48.98	47.73	47.73	10123908
2008-02-06	49.23	49.61	48.25	48.46	8930190
2008-02-07	48.29	48.66	47.43	48.11	11673941
2008-02-08	48.52	50.15	48.52	50.10	8621342
2008-02-11	50.27	50.42	48.73	49.89	8272562
2008-02-12	50.11	50.52	47.91	48.15	8899619
2008-02-13	48.10	48.91	47.67	48.79	13740729
2008-02-14	48.55	48.93	47.51	47.54	11951263
2008-02-15	48.12	48.44	47.18	47.59	8468233
2008-02-19	48.94	49.92	48.52	49.69	7946727
2008-02-20	49.39	50.27	48.66	50.27	10345495
2008-02-21	50.98	51.93	50.32	50.46	11240467
2008-02-22	50.28	50.67	48.77	50.16	7698304
2008-02-25	50.47	50.81	48.99	49.65	7437471
2008-02-26	49.64	51.03	49.00	50.55	8023940
2008-02-27	50.95	52.40	50.75	51.45	9038879
2008-02-28	51.70	53.52	51.70	53.33	7702505
2008-02-29	53.24	53.24	51.47	51.95	8991088
2008-03-03	52.78	53.99	52.41	53.55	8396696
2008-03-04	53.21	53.95	50.44	51.18	10686331
2008-03-05	51.98	53.39	51.61	52.81	9068286
2008-03-06	52.84	52.84	50.70	51.72	9581939
2008-03-07	51.42	51.48	50.24	50.42	6581040
2008-03-10	50.02	50.30	48.66	49.05	8495547
2008-03-11	50.00	50.56	48.91	50.45	7639289
2008-03-12	50.94	51.04	50.03	50.64	4534232
2008-03-13	51.86	53.20	51.50	53.05	9715480
2008-03-14	52.68	54.74	52.39	53.31	10084839
2008-03-17	52.58	54.04	51.44	52.32	11341830
2008-03-18	53.02	53.02	49.43	49.58	8762931
2008-03-19	48.99	48.99	45.25	45.25	18595310
2008-03-20	43.68	43.68	41.54	42.00	25795148
2008-03-24	42.51	43.54	41.73	41.94	12736234
2008-03-25	42.96	43.67	42.64	43.55	10707400
2008-03-26	43.89	45.55	43.79	45.51	11817798
2008-03-27	45.55	45.88	44.80	45.08	7721017
2008-03-28	44.75	44.97	43.68	44.70	6035908
2008-03-31	45.11	45.31	42.39	43.45	7453056
2008-04-01	42.15	42.41	41.31	41.92	12923027
2008-04-02	42.21	43.94	42.21	43.84	9926033
2008-04-03	43.55	44.12	43.02	43.44	8446653
2008-04-04	43.46	44.27	43.42	43.66	6983799
2008-04-07	44.20	45.33	43.78	44.05	7538356
2008-04-08	43.61	44.04	42.65	43.02	6501298
2008-04-09	43.15	44.31	43.00	44.11	8190139
2008-04-10	44.42	44.79	43.12	44.02	7144822
2008-04-11	43.51	43.61	42.54	42.69	5150968
2008-04-14	42.87	43.00	42.06	42.97	7099494
2008-04-15	43.40	44.12	43.35	43.48	6404956
2008-04-16	44.77	46.20	44.75	46.04	9889436
2008-04-17	46.26	46.26	44.63	45.16	5769654
2008-04-18	44.31	44.32	42.80	43.76	8998998
2008-04-21	44.12	44.19	42.81	43.14	7176890
2008-04-22	42.79	43.91	42.36	42.71	7521060
2008-04-23	42.02	42.02	40.52	40.80	11626656
2008-04-24	40.26	40.33	38.63	39.23	13150063
2008-04-25	39.70	40.09	38.77	39.67	11060328
2008-04-28	39.94	40.45	39.02	39.04	6289399
2008-04-29	38.32	38.48	37.28	37.50	9992302
2008-04-30	37.83	38.99	37.75	38.62	15125112
2008-05-01	37.60	38.25	37.00	37.36	14071707
2008-05-02	37.30	37.97	37.17	37.56	9145393
2008-05-05	38.49	39.18	38.25	38.91	8491090
2008-05-06	39.37	39.94	39.18	39.39	10746586
2008-05-07	39.00	39.33	38.62	39.01	11593119
2008-05-08	39.60	40.37	39.15	40.24	11479015
2008-05-09	40.97	40.97	39.14	39.39	10107215
2008-05-12	39.19	39.66	38.62	38.80	6729958
2008-05-13	38.06	39.11	37.85	38.67	7890975
2008-05-14	38.78	38.97	37.72	37.76	9361118
2008-05-15	38.77	39.26	38.34	39.16	11157759
2008-05-16	40.51	40.72	39.91	40.20	13769175
2008-05-19	40.84	41.05	39.81	40.92	9759817
2008-05-20	41.38	42.53	41.20	42.35	9248371
2008-05-21	42.41	43.87	42.32	42.69	12698600
2008-05-22	42.59	43.24	41.72	42.56	7550692
2008-05-23	43.01	43.28	41.97	42.07	6102573
2008-05-27	41.23	41.40	40.45	40.79	6483207
2008-05-28	40.05	40.84	39.44	40.84	8677721
2008-05-29	39.82	39.94	39.09	39.17	8644989
2008-05-30	39.62	40.43	39.51	40.29	5459855
2008-06-02	40.14	41.13	40.05	40.29	5584528
2008-06-03	39.79	40.86	39.63	39.73	5825768
2008-06-04	39.72	40.00	38.82	38.95	4823302
2008-06-05	38.82	40.54	38.56	40.43	8338744
2008-06-06	41.11	42.39	40.98	42.07	12462834
2008-06-09	42.01	42.49	41.62	42.05	7796760
2008-06-10	41.15	41.44	38.84	39.20	12568085
2008-06-11	40.01	40.27	39.22	39.61	8117219
2008-06-12	38.82	38.88	37.80	38.59	6864885
2008-06-13	38.19	38.89	38.11	38.55	4269904
2008-06-16	39.58	40.41	39.19	39.52	6416944
2008-06-17	39.43	40.34	39.29	39.86	4226262
2008-06-18	40.03	40.62	39.69	40.44	5358685
2008-06-19	41.06	41.50	39.96	40.07	8761772
2008-06-20	40.64	41.29	39.89	40.43	8971584
2008-06-23	39.74	41.16	39.25	41.02	5478468
2008-06-24	40.91	41.78	40.75	40.95	5744854
2008-06-25	41.13	41.14	39.43	40.46	6809055
2008-06-26	41.55	43.26	41.50	43.04	15085803
2008-06-27	43.91	45.72	43.74	45.00	14745276
2008-06-30	45.34	45.98	44.10	45.50	10743505
2008-07-01	46.42	47.00	46.00	46.36	11296501
2008-07-02	45.75	46.30	44.90	45.18	12413560
2008-07-03	44.41	45.31	43.66	45.09	7296248
2008-07-07	43.83	45.19	43.82	44.69	9508791
2008-07-08	44.01	44.68	43.53	44.44	8748824
2008-07-09	44.85	46.43	44.56	44.64	7215456
2008-07-10	45.47	47.60	45.21	46.72	10048582
2008-07-11	47.97	49.77	47.90	49.21	16163900
2008-07-14	49.30	50.53	48.80	50.39	9819290
2008-07-15	51.20	52.48	48.60	49.67	19861528
2008-07-16	49.78	50.43	47.84	48.40	10124348
2008-07-17	47.94	49.43	46.80	47.50	10752974
2008-07-18	47.37	48.14	46.84	47.30	7542000
2008-07-21	47.90	48.37	46.74	48.28	6204794
2008-07-22	48.80	49.62	47.35	47.63	8562077
2008-07-23	47.41	47.84	43.57	43.92	14951285
2008-07-24	44.02	44.90	43.18	43.81	10308250
2008-07-25	43.88	44.46	42.57	43.87	6416060
2008-07-28	43.87	45.26	43.10	44.20	6176793
2008-07-29	44.31	44.36	41.94	42.58	8235777
2008-07-30	41.29	42.41	39.06	42.41	15416304
2008-07-31	43.15	43.98	42.04	42.35	8824133
2008-08-01	42.27	43.66	39.97	40.58	13105270
2008-08-04	40.01	40.96	39.50	40.02	7488890
2008-08-05	39.05	39.05	36.88	37.06	14530823
2008-08-06	37.55	38.33	36.87	36.96	12055357
2008-08-07	37.21	37.38	35.90	36.28	10589986
2008-08-08	35.43	35.55	34.62	35.20	12422942
2008-08-11	35.20	35.25	32.23	32.77	19840776
2008-08-12	33.18	33.82	32.42	33.59	17488319
2008-08-13	33.90	35.45	33.55	35.25	17026424
2008-08-14	34.67	35.15	33.51	33.58	11017469
2008-08-15	33.06	33.06	31.72	32.16	15276919
2008-08-18	33.00	33.41	32.50	33.01	9977772
2008-08-19	32.45	34.23	32.41	33.44	11263819
2008-08-20	33.90	34.50	33.08	33.71	11046692
2008-08-21	35.35	36.47	35.35	35.99	14683853
2008-08-22	35.34	35.35	34.30	34.76	7376378
2008-08-25	34.61	35.35	34.07	34.41	4839441
2008-08-26	34.32	35.00	34.19	34.31	5786229
2008-08-27	35.21	35.50	34.76	35.50	7395040
2008-08-28	36.42	36.44	34.48	35.02	7776780
2008-08-29	35.55	35.55	34.53	34.73	4665098
2008-09-02	32.95	33.30	32.00	32.91	12695771
2008-09-03	32.75	33.09	30.94	31.40	14499104
2008-09-04	31.82	32.07	30.29	30.57	11079550
2008-09-05	31.26	31.50	30.28	30.94	11609068
2008-09-08	31.89	31.99	29.38	29.41	12704226
2008-09-09	28.62	28.64	26.60	26.60	25500155
2008-09-10	26.94	28.06	26.71	27.59	22169497
2008-09-11	27.45	27.63	26.02	26.64	18466777
2008-09-12	27.57	29.79	27.24	29.57	22575643
2008-09-15	29.61	29.85	27.41	27.94	18203329
2008-09-16	26.77	29.00	26.48	28.78	20293641
2008-09-17	28.75	33.55	28.28	32.51	39329873
2008-09-18	34.14	35.73	29.85	31.72	43561458
2008-09-19	31.07	35.10	31.06	35.10	19005525
2008-09-22	36.52	39.59	36.43	38.14	26434658
2008-09-23	38.35	38.81	36.39	37.25	21335488
2008-09-24	38.24	38.95	37.13	38.47	15336106
2008-09-25	38.05	39.08	36.26	36.50	16035249
2008-09-26	37.37	38.43	36.50	37.00	17572555
2008-09-29	36.81	39.59	35.93	38.68	31113537
2008-09-30	38.19	38.19	36.28	36.74	17378407
2008-10-01	36.71	39.23	36.38	37.36	21213309
2008-10-02	35.81	36.00	31.55	31.93	26296276
2008-10-03	31.46	34.01	30.95	32.09	16465205
2008-10-06	33.10	34.33	28.07	30.01	27594514
2008-10-07	31.39	32.12	30.02	30.50	26466795
2008-10-08	31.81	35.72	31.38	35.71	29927939
2008-10-09	34.70	35.84	33.66	34.99	16456245
2008-10-10	33.97	35.48	29.71	30.03	20398493
2008-10-13	31.35	31.66	26.26	28.12	24022909
2008-10-14	29.00	30.57	28.50	29.78	23716630
2008-10-15	29.38	30.40	26.95	27.34	15810005
2008-10-16	27.83	27.96	24.22	24.58	30231396
2008-10-17	23.62	27.24	22.90	23.61	20054695
2008-10-20	24.48	26.63	23.54	26.51	11554552
2008-10-21	25.30	25.40	23.58	23.63	13092933
2008-10-22	22.57	22.57	19.86	20.17	20887847
2008-10-23	19.36	21.52	18.11	18.81	27008661
2008-10-24	17.27	20.64	17.27	19.89	19950954
2008-10-27	19.84	20.60	17.80	18.14	18330752
2008-10-28	18.88	20.39	17.93	20.38	16526071
2008-10-29	21.25	23.36	20.78	22.74	20016614
2008-10-30	23.68	24.41	21.65	24.32	15502941
2008-10-31	23.82	24.45	22.61	22.74	10831037
2008-11-03	23.37	23.51	21.91	22.26	10638748
2008-11-04	23.43	25.54	23.34	25.43	14556422
2008-11-05	24.88	26.21	24.20	24.95	11686336
2008-11-06	25.30	25.99	23.01	23.12	10825657
2008-11-07	23.80	24.84	23.05	23.96	11304164
2008-11-10	25.27	25.50	24.12	24.98	12873440
2008-11-11	24.27	24.37	22.94	23.38	8829003
2008-11-12	22.83	23.48	20.72	20.81	14937642
2008-11-13	21.28	23.55	19.11	23.35	17458740
2008-11-14	23.74	24.54	22.14	22.29	14801367
2008-11-17	21.81	22.48	20.65	21.15	11683732
2008-11-18	21.27	22.08	20.50	21.05	11806860
2008-11-19	21.33	22.57	20.83	21.12	19128488
2008-11-20	21.20	21.75	20.04	20.60	17933165
2008-11-21	22.20	27.30	21.71	27.05	34437805
2008-11-24	28.51	29.70	27.74	28.11	21093371
2008-11-25	28.90	29.00	26.10	27.74	16884550
2008-11-26	27.48	29.25	27.17	29.06	11721327
2008-11-28	29.38	29.65	28.28	29.46	3640628
2008-12-01	27.62	28.18	26.05	26.31	13592234
2008-12-02	27.14	27.74	26.60	27.65	12550413
2008-12-03	26.63	27.39	25.75	26.42	12329133
2008-12-04	26.23	28.09	25.31	25.70	11743459
2008-12-05	24.93	25.32	22.66	25.14	13831653
2008-12-08	27.17	27.72	26.52	27.25	11836703
2008-12-09	26.75	28.75	26.55	27.75	10469466
2008-12-10	29.36	30.94	29.36	30.38	17617761
2008-12-11	31.75	33.17	30.17	30.55	17233833
2008-12-12	29.87	32.15	29.51	31.32	14163426
2008-12-15	32.31	33.72	31.80	32.92	17916470
2008-12-16	32.86	34.97	32.31	34.91	22721393
2008-12-17	35.00	37.84	34.56	35.49	21376528
2008-12-18	35.11	35.22	32.51	33.31	19923165
2008-12-19	32.26	33.97	31.67	33.50	18216914
2008-12-22	33.92	34.96	31.91	32.61	10972087
2008-12-23	32.61	34.21	32.18	33.86	9737590
2008-12-24	33.68	34.92	32.83	34.26	4666863
2008-12-26	34.24	36.09	33.52	35.80	4660793
2008-12-29	36.49	36.99	35.67	36.52	13031691
2008-12-30	36.38	36.59	35.82	36.32	10620736
2008-12-31	35.72	37.08	35.33	36.77	12770475
2009-01-02	35.97	37.67	35.94	35.98	11913405
2009-01-05	34.38	35.25	33.87	34.35	16672593
2009-01-06	34.23	34.70	33.19	33.66	23018333
2009-01-07	33.47	33.47	30.79	31.21	14928723
2009-01-08	32.23	33.36	31.94	33.21	14977343
2009-01-09	32.75	33.94	31.83	32.90	14140016
2009-01-12	31.75	32.18	30.82	31.14	12878249
2009-01-13	31.20	32.95	30.92	32.72	16969020
2009-01-14	31.98	33.03	31.07	31.51	14658899
2009-01-15	32.00	33.67	31.00	33.48	16505923
2009-01-16	34.88	35.10	32.70	34.27	18582208
2009-01-20	34.40	36.40	33.98	34.79	22997620
2009-01-21	34.79	36.61	33.83	36.61	18127961
2009-01-22	35.86	37.03	35.36	35.57	16011680
2009-01-23	36.59	39.99	36.59	39.58	21553514
2009-01-26	40.64	40.90	37.52	38.22	19243291
2009-01-27	37.59	38.54	36.90	37.08	13805209
2009-01-28	37.45	37.67	35.53	36.31	16313187
2009-01-29	35.70	38.86	35.59	38.57	18808085
2009-01-30	39.49	39.50	37.18	37.49	16760284
2009-02-02	36.33	37.49	35.54	35.99	11287891
2009-02-03	36.34	36.88	35.29	35.85	10604316
2009-02-04	36.69	37.60	36.41	37.08	12642530
2009-02-05	38.26	38.90	37.60	38.57	13423129
2009-02-06	37.63	39.63	37.63	39.15	10509186
2009-02-09	38.45	39.04	37.33	37.83	12349033
2009-02-10	38.75	38.88	36.84	37.13	13319997
2009-02-11	37.63	39.37	37.15	38.58	20632238
2009-02-12	38.14	39.15	38.14	38.98	14110695
2009-02-13	38.50	38.65	37.76	37.94	11679701
2009-02-17	38.86	39.29	36.97	37.29	20874412
2009-02-18	37.36	38.76	36.18	38.48	20748669
2009-02-19	38.00	38.61	36.25	36.44	14459331
2009-02-20	37.55	37.73	35.50	36.89	20665598
2009-02-23	35.87	36.29	35.28	35.60	14153623
2009-02-24	35.59	35.59	31.38	31.63	21143181
2009-02-25	31.49	33.20	31.09	31.16	19681386
2009-02-26	30.72	31.69	30.06	31.34	19424482
2009-02-27	32.33	32.36	29.38	30.20	22825178
2009-03-02	30.68	30.89	27.74	27.98	25401233
2009-03-03	27.76	28.97	26.83	28.39	20355810
2009-03-04	28.98	29.29	27.47	27.72	15297766
2009-03-05	27.73	28.88	27.73	28.82	16608913
2009-03-06	29.25	30.06	28.34	28.76	17593101
2009-03-09	28.38	28.53	27.41	27.96	11622450
2009-03-10	27.97	28.13	25.77	26.04	19637307
2009-03-11	26.34	27.75	25.54	27.37	17519532
2009-03-12	27.92	29.02	27.59	28.87	16930755
2009-03-13	29.67	29.91	29.11	29.65	11900530
2009-03-16	29.10	29.93	29.05	29.60	9510068
2009-03-17	29.48	29.76	28.28	29.01	10047305
2009-03-18	28.52	31.95	27.20	31.94	30034264
2009-03-19	33.31	34.24	32.88	33.36	24555631
2009-03-20	32.97	33.96	32.80	33.39	13493076
2009-03-23	33.37	33.82	32.82	33.18	12579955
2009-03-24	32.25	32.90	31.82	32.06	18240153
2009-03-25	32.25	33.75	31.80	33.00	15701591
2009-03-26	33.35	33.60	32.68	33.03	9466161
2009-03-27	32.26	32.71	31.80	32.19	6576924
2009-03-30	31.42	33.12	31.14	32.28	11270316
2009-03-31	32.85	33.31	31.93	32.42	9724097
2009-04-01	33.07	34.04	32.82	33.89	10812171
2009-04-02	33.12	33.24	32.14	32.30	13651210
2009-04-03	32.23	32.73	30.00	30.43	15685327
2009-04-06	29.74	29.74	28.65	28.75	15559879
2009-04-07	29.20	29.70	29.03	29.05	12983866
2009-04-08	29.45	29.50	28.27	28.86	10498810
2009-04-09	28.94	29.02	28.38	28.56	9190666
2009-04-13	29.41	29.58	28.68	28.71	9318169
2009-04-14	29.09	29.69	28.77	29.13	9557158
2009-04-15	29.27	29.93	29.23	29.80	8426669
2009-04-16	29.71	29.80	27.88	28.24	13619626
2009-04-17	28.00	28.09	27.09	27.53	13213376
2009-04-20	28.03	29.32	27.92	29.07	13222338
2009-04-21	29.50	29.72	27.67	28.21	11199685
2009-04-22	28.62	28.98	28.25	28.40	9580547
2009-04-23	28.58	30.00	28.42	29.49	11486035
2009-04-24	30.10	30.87	29.75	30.80	10747830
2009-04-27	30.37	30.71	29.74	30.18	7653553
2009-04-28	29.09	29.50	28.54	28.97	7284797
2009-04-29	29.75	29.99	29.25	29.62	7877239
2009-04-30	29.36	29.90	29.10	29.10	8818063
2009-05-01	29.00	29.46	28.77	29.00	6016510
2009-05-04	29.52	30.95	29.43	30.89	8071142
2009-05-05	31.56	31.97	31.14	31.55	10634095
2009-05-06	31.97	32.95	31.95	32.88	10662989
2009-05-07	33.68	33.91	32.39	32.81	11381039
2009-05-08	33.16	34.18	32.51	34.04	9787993
2009-05-11	33.35	34.30	33.07	33.64	8317822
2009-05-12	34.29	35.24	34.16	35.10	12676358
2009-05-13	34.43	35.93	34.01	34.35	11453420
2009-05-14	34.22	34.87	33.50	34.11	8959721
2009-05-15	34.20	34.59	33.15	33.49	8072901
2009-05-18	33.58	33.91	32.46	33.47	5970532
2009-05-19	33.79	34.56	33.01	33.99	8519224
2009-05-20	34.67	36.48	34.56	36.22	14686656
2009-05-21	36.13	37.41	35.33	36.89	13076423
2009-05-22	37.55	38.47	37.32	38.00	11763018
2009-05-26	37.10	37.50	36.24	37.00	12916470
2009-05-27	37.01	37.24	35.94	36.05	11039608
2009-05-28	36.61	37.57	36.54	37.18	8566373
2009-05-29	38.56	38.96	37.78	38.08	10584892
2009-06-01	38.55	38.63	36.85	37.04	13550779
2009-06-02	37.05	38.30	36.71	37.89	12321155
2009-06-03	37.22	37.45	35.92	36.54	11170296
2009-06-04	37.03	38.05	36.95	37.65	7800931
2009-06-05	36.49	36.69	35.72	36.05	9080559
2009-06-08	35.45	36.64	35.09	36.56	7730709
2009-06-09	37.15	37.23	36.02	36.12	8071164
2009-06-10	36.68	36.72	34.69	35.06	13808369
2009-06-11	34.95	35.24	34.11	34.66	10785167
2009-06-12	33.61	34.23	33.35	33.99	8841186
2009-06-15	33.60	33.75	32.60	32.90	8436177
2009-06-16	33.72	34.09	33.00	33.41	8041555
2009-06-17	33.52	33.59	32.56	33.39	9311599
2009-06-18	33.35	34.30	33.00	33.10	10068133
2009-06-19	33.57	34.20	33.20	33.99	9144861
2009-06-22	32.87	33.01	31.82	31.87	9167237
2009-06-23	32.19	33.30	31.62	33.19	7544716
2009-06-24	34.12	34.17	33.22	33.59	9374029
2009-06-25	33.68	35.29	33.57	35.26	8643462
2009-06-26	35.42	35.76	34.89	35.03	6514311
2009-06-29	35.08	35.35	34.62	34.87	4275270
2009-06-30	34.70	35.01	33.37	33.55	7513711
2009-07-01	34.22	35.54	34.22	35.00	6314768
2009-07-02	34.20	34.24	33.55	34.06	5857780
2009-07-06	33.28	33.39	32.49	33.12	6341691
2009-07-07	33.24	33.60	32.72	32.78	5337141
2009-07-08	32.46	33.05	31.06	31.48	10127094
2009-07-09	31.88	32.64	31.64	31.73	6039852
2009-07-10	31.43	32.04	31.03	31.64	6936079
2009-07-13	31.24	31.99	30.67	31.99	7353192
2009-07-14	32.64	32.99	32.36	32.84	7155519
2009-07-15	34.11	34.31	33.86	33.94	6897400
2009-07-16	33.66	34.19	33.41	33.97	3848790
2009-07-17	34.26	34.62	33.92	34.45	4614445
2009-07-20	35.58	35.73	34.85	35.59	6297595
2009-07-21	35.97	36.03	34.71	35.41	5706196
2009-07-22	35.05	35.71	34.77	34.95	5712393
2009-07-23	34.60	35.92	34.59	35.09	7104558
2009-07-24	35.38	35.76	35.06	35.35	4588945
2009-07-27	35.73	35.79	34.88	34.98	5122794
2009-07-28	34.39	34.55	33.00	33.50	8906836
2009-07-29	33.23	33.31	32.51	32.86	6734464
2009-07-30	34.00	34.25	33.72	33.85	7990553
2009-07-31	33.77	35.20	33.61	34.90	10358141
2009-08-03	35.68	36.61	35.58	36.11	8198837
2009-08-04	35.79	36.67	35.52	36.16	7410966
2009-08-05	36.33	36.55	35.34	36.03	7071648
2009-08-06	36.53	36.71	35.30	35.75	7638932
2009-08-07	35.51	35.86	34.71	34.77	7378275
2009-08-10	34.34	34.55	33.95	34.26	5011596
2009-08-11	34.04	34.25	33.50	33.63	6152478
2009-08-12	33.50	34.07	33.34	33.60	6947950
2009-08-13	34.33	34.75	33.70	34.19	6979905
2009-08-14	34.44	34.66	33.44	33.92	6616889
2009-08-17	32.87	33.22	32.17	32.94	8352659
2009-08-18	33.00	33.70	33.00	33.46	6757650
2009-08-19	32.95	34.09	32.69	33.82	5878004
2009-08-20	33.69	34.37	33.67	34.14	5836001
2009-08-21	34.93	35.08	34.55	34.67	5995175
2009-08-24	34.98	35.25	34.28	34.38	6761429
2009-08-25	34.96	35.09	34.16	34.51	6433987
2009-08-26	34.25	34.46	33.89	34.20	5563837
2009-08-27	34.14	34.67	33.30	34.58	5400428
2009-08-28	35.23	35.57	34.79	35.43	7489825
2009-08-31	34.57	34.96	34.37	34.70	4773812
2009-09-01	34.91	35.44	34.42	35.05	14416449
2009-09-02	35.62	38.14	35.50	37.89	18313456
2009-09-03	38.23	39.88	37.97	39.53	19318240
2009-09-04	39.12	40.51	38.44	40.04	12800543
2009-09-08	41.98	42.10	39.08	39.30	19805875
2009-09-09	38.03	38.10	36.59	37.99	53781763
2009-09-10	36.97	38.01	36.70	38.00	30154751
2009-09-11	38.76	38.93	37.81	38.18	18917562
2009-09-14	37.57	38.14	37.19	37.39	11287014
2009-09-15	37.41	38.10	37.03	37.95	17419422
2009-09-16	38.71	39.02	38.35	38.53	18953806
2009-09-17	38.12	39.07	37.56	38.06	16406462
2009-09-18	38.11	38.26	36.66	37.05	18785857
2009-09-21	36.06	36.71	35.62	36.51	16272761
2009-09-22	37.48	37.82	36.99	37.50	15166978
2009-09-23	37.45	37.85	36.45	36.53	16113607
2009-09-24	37.54	37.62	35.85	36.46	21268079
2009-09-25	35.94	36.56	35.48	36.14	15112902
2009-09-28	36.43	37.29	36.27	36.31	8521699
2009-09-29	36.33	37.72	36.19	37.55	12630790
2009-09-30	38.07	38.33	37.07	37.90	13767107
2009-10-01	38.10	38.10	36.08	36.18	12629392
2009-10-02	35.90	36.90	35.71	36.10	15478668
2009-10-05	36.37	37.20	35.98	36.91	11871904
2009-10-06	38.32	39.46	38.15	38.84	21520989
2009-10-07	39.22	39.74	38.55	39.28	15048319
2009-10-08	39.66	40.21	39.00	39.51	18617354
2009-10-09	39.28	39.89	38.95	39.48	11442116
2009-10-12	39.85	40.19	39.10	39.36	10041621
2009-10-13	39.63	40.34	38.88	39.90	17669993
2009-10-14	40.48	40.51	39.71	39.97	12685962
2009-10-15	39.42	39.76	38.74	38.91	13856121
2009-10-16	38.67	39.29	38.40	38.66	13151013
2009-10-19	38.96	39.28	38.08	38.98	11154776
2009-10-20	39.20	39.37	37.47	37.85	12663801
2009-10-21	37.57	39.28	37.42	38.10	17839582
2009-10-22	37.86	38.38	37.30	37.93	10737127
2009-10-23	38.45	38.66	37.38	37.57	12436360
2009-10-26	37.57	38.20	36.05	36.20	13935154
2009-10-27	36.25	36.92	35.86	36.09	13815564
2009-10-28	36.00	36.61	34.50	34.58	16175712
2009-10-29	35.34	37.23	35.32	37.03	15748905
2009-10-30	36.56	36.75	34.80	35.93	16999422
2009-11-02	36.86	37.27	35.50	36.51	15196334
2009-11-03	36.22	39.29	35.97	39.17	26400787
2009-11-04	39.57	40.88	39.36	40.28	26074595
2009-11-05	40.20	40.72	39.72	40.71	12614475
2009-11-06	40.57	42.26	40.46	41.63	17552392
2009-11-09	42.87	43.50	42.50	43.00	16128661
2009-11-10	42.67	43.21	42.27	43.13	12286608
2009-11-11	43.98	44.05	42.91	43.07	11773401
2009-11-12	42.66	42.98	41.72	41.87	10020241
2009-11-13	41.87	43.19	41.75	42.89	10516397
2009-11-16	43.83	44.46	43.28	43.99	12253280
2009-11-17	43.31	45.15	43.11	45.10	12400184
2009-11-18	45.43	45.60	43.51	43.74	13666413
2009-11-19	43.34	44.54	42.66	44.34	11037266
2009-11-20	43.35	44.20	43.25	43.98	8706068
2009-11-23	45.23	45.82	43.66	43.88	15373061
2009-11-24	44.18	44.25	42.92	43.22	14057164
2009-11-25	43.76	44.06	43.37	43.99	13962806
2009-11-27	42.06	43.46	41.70	42.54	7244830
2009-11-30	42.46	43.31	42.31	42.69	9471005
2009-12-01	44.12	46.61	44.02	46.07	24234915
2009-12-02	46.62	48.02	46.52	47.93	22069593
2009-12-03	47.36	47.95	46.43	46.84	15479438
2009-12-04	45.32	45.44	41.85	42.68	39842598
2009-12-07	41.66	42.94	40.91	42.44	23320959
2009-12-08	41.62	41.72	40.33	40.51	20287749
2009-12-09	40.91	41.52	40.15	41.28	17148309
2009-12-10	41.53	41.63	40.31	41.01	13499679
2009-12-11	41.17	41.34	39.51	39.58	14708717
2009-12-14	40.14	40.25	39.38	39.90	12393121
2009-12-15	39.84	40.29	39.09	39.10	14478647
2009-12-16	39.61	40.38	39.51	39.92	15736276
2009-12-17	39.18	39.81	38.18	38.39	19793331
2009-12-18	38.58	39.62	38.13	39.52	18473257
2009-12-21	39.80	40.00	38.26	38.96	12284106
2009-12-22	38.99	39.30	38.41	38.89	12849505
2009-12-23	39.21	40.81	39.11	40.23	10517752
2009-12-24	40.74	40.75	40.15	40.35	4011685
2009-12-28	40.64	40.74	39.93	40.52	6208049
2009-12-29	40.65	40.89	39.67	39.71	9775738
2009-12-30	39.25	39.75	39.12	39.56	5490267
2009-12-31	39.95	40.21	39.38	39.38	5929700
2010-01-04	40.70	41.18	40.25	40.39	14214766
2010-01-05	40.66	41.10	40.04	40.89	13018977
2010-01-06	41.32	42.34	41.14	41.76	12332248
2010-01-07	41.67	41.67	40.89	41.17	9290970
2010-01-08	41.60	41.67	40.70	41.43	9199189
2010-01-11	42.57	42.64	41.32	41.64	13781847
2010-01-12	41.16	41.52	39.95	40.30	12127839
2010-01-13	40.53	40.80	39.43	40.70	9583681
2010-01-14	40.65	40.85	39.95	40.47	8476557
2010-01-15	40.19	40.27	39.36	39.70	11620768
2010-01-19	39.28	39.72	38.99	39.66	9429114
2010-01-20	38.46	38.64	37.23	37.87	16582076
2010-01-21	37.75	37.78	36.35	36.52	21439174
2010-01-22	36.37	37.52	36.11	36.50	17340287
2010-01-25	37.18	37.18	36.04	36.04	11524720
2010-01-26	35.78	36.78	35.62	36.07	13030185
2010-01-27	36.02	36.27	35.20	35.74	12472875
2010-01-28	36.28	36.32	34.84	35.91	15320158
2010-01-29	35.80	36.38	34.63	34.82	14435635
2010-02-01	35.19	36.50	35.17	36.50	9282157
2010-02-02	37.01	37.03	36.09	36.21	11348743
2010-02-03	36.09	36.62	35.81	35.91	8185398
2010-02-04	35.09	35.21	33.76	34.00	16379635
2010-02-05	33.92	35.95	33.65	35.83	19976418
2010-02-08	35.74	35.88	34.49	34.57	10399652
2010-02-09	35.27	36.15	34.93	35.67	14081667
2010-02-10	35.74	35.92	34.94	35.68	9750573
2010-02-11	36.01	37.17	35.58	37.07	11415337
2010-02-12	36.40	36.83	36.04	36.70	9090268
2010-02-16	37.86	37.97	37.36	37.44	15388771
2010-02-17	37.44	38.24	37.36	37.86	16235192
2010-02-18	38.00	39.47	37.95	39.23	17744621
2010-02-19	38.84	40.00	38.61	39.37	15955597
2010-02-22	39.57	39.69	38.34	38.37	10047522
2010-02-23	38.34	38.53	36.91	37.27	11865422
2010-02-24	37.07	37.79	36.55	36.71	10597486
2010-02-25	36.37	37.69	35.79	37.44	15717641
2010-02-26	37.84	37.96	37.22	37.66	10350834
2010-03-01	38.10	38.55	37.31	38.45	9519295
2010-03-02	38.97	40.11	38.71	39.47	14067887
2010-03-03	39.99	40.54	39.53	40.14	10787254
2010-03-04	40.11	40.33	39.34	39.80	11381850
2010-03-05	40.20	40.66	40.04	40.26	8326457
2010-03-08	40.31	40.80	39.52	39.68	7689067
2010-03-09	39.22	39.89	39.14	39.54	7938024
2010-03-10	39.55	39.79	38.48	38.75	10638886
2010-03-11	38.55	39.19	38.36	39.18	7740081
2010-03-12	39.27	39.52	38.63	39.06	8514439
2010-03-15	39.22	39.27	38.52	39.01	7128131
2010-03-16	39.68	40.35	39.46	40.09	10718189
2010-03-17	40.29	40.61	40.08	40.16	9115711
2010-03-18	40.10	40.57	39.43	39.78	7573182
2010-03-19	39.73	39.89	38.81	39.42	12486752
2010-03-22	38.90	39.42	38.50	39.41	8868012
2010-03-23	39.24	39.76	38.62	38.82	13549464
2010-03-24	38.24	38.30	37.11	37.24	17342412
2010-03-25	37.79	37.80	36.75	36.77	12310186
2010-03-26	36.95	37.58	36.69	37.41	10229362
2010-03-29	37.64	37.97	37.34	37.81	9091260
2010-03-30	37.92	38.05	37.41	37.76	6781824
2010-03-31	38.39	38.71	38.05	38.34	10160436
2010-04-01	38.95	39.52	38.61	39.45	10128582
2010-04-05	39.65	39.90	39.25	39.65	6073484
2010-04-06	39.48	39.71	39.28	39.42	7381044
2010-04-07	39.84	40.96	39.78	40.70	14422503
2010-04-08	40.55	41.11	40.17	40.95	9117655
2010-04-09	41.21	41.85	40.87	41.29	9274727
2010-04-12	40.97	41.72	40.59	40.76	10687530
2010-04-13	40.47	40.56	39.55	40.43	8968936
2010-04-14	41.17	41.36	40.36	40.67	7943871
2010-04-15	40.52	40.86	39.94	40.00	8862577
2010-04-16	39.61	39.92	38.44	39.11	13507031
2010-04-19	38.50	39.14	38.14	39.14	6921016
2010-04-20	39.70	39.84	39.11	39.13	5842748
2010-04-21	39.33	39.87	39.02	39.50	6661907
2010-04-22	39.11	40.23	38.80	40.17	9783260
2010-04-23	40.05	40.63	39.47	40.46	7112841
2010-04-26	40.53	40.84	40.21	40.46	4993284
2010-04-27	39.93	40.94	39.79	40.67	10573944
2010-04-28	41.63	42.80	41.35	42.17	20871829
2010-04-29	42.81	43.50	42.47	42.87	14169124
2010-04-30	43.40	44.37	43.27	43.55	14731962
2010-05-03	43.95	44.11	42.32	42.82	8124301
2010-05-04	43.20	43.56	41.95	42.91	13670587
2010-05-05	41.76	43.27	41.63	42.88	11415250
2010-05-06	42.73	44.33	42.53	43.68	22070819
2010-05-07	43.28	44.24	42.46	42.82	22665600
2010-05-10	43.06	43.99	42.30	43.91	13958957
2010-05-11	44.89	46.55	44.85	45.88	21066420
2010-05-12	46.68	47.21	45.62	45.66	19188641
2010-05-13	45.54	45.74	44.59	44.81	10489865
2010-05-14	45.34	46.05	44.11	45.62	15599498
2010-05-17	45.80	45.80	43.89	44.43	10873238
2010-05-18	43.97	44.99	43.90	44.48	10550582
2010-05-19	43.87	44.09	41.51	42.70	16805970
2010-05-20	41.67	42.37	40.75	41.00	17154950
2010-05-21	40.18	41.40	39.95	41.02	12102198
2010-05-24	41.66	42.11	41.07	41.12	6738422
2010-05-25	40.83	42.48	40.60	42.35	14100879
2010-05-26	42.94	43.10	41.80	41.81	10695884
2010-05-27	42.22	42.92	42.13	42.44	7678555
2010-05-28	42.52	42.66	41.76	42.08	7276719
2010-06-01	42.51	43.73	42.50	42.59	13758340
2010-06-02	42.74	43.24	42.60	43.10	9254270
2010-06-03	43.40	43.42	41.82	42.30	8167220
2010-06-04	41.78	42.25	41.17	41.42	11224517
2010-06-07	41.37	43.57	41.13	43.12	12417114
2010-06-08	43.53	44.60	43.22	43.34	14242241
2010-06-09	43.14	43.53	42.43	42.72	9045362
2010-06-10	42.62	43.42	42.54	42.92	8163545
2010-06-11	43.19	43.50	42.88	43.11	6817142
2010-06-14	42.91	43.00	41.84	42.00	10312942
2010-06-15	42.04	42.94	41.75	42.94	6561257
2010-06-16	42.81	43.47	42.71	43.19	7016209
2010-06-17	44.18	44.94	43.89	44.82	13523491
2010-06-18	45.57	46.46	45.30	46.38	15919412
2010-06-21	46.16	46.36	44.47	44.80	10666271
2010-06-22	44.93	45.53	44.62	44.73	7222952
2010-06-23	44.24	44.96	43.91	44.74	8229458
2010-06-24	44.76	45.35	44.48	44.59	7868973
2010-06-25	45.19	46.88	45.12	46.33	10029313
2010-06-28	46.53	47.25	45.72	46.19	10760051
2010-06-29	45.48	45.74	44.72	45.00	9639989
2010-06-30	44.96	46.00	44.84	45.41	9245858
2010-07-01	45.08	45.34	42.40	43.10	13169883
2010-07-02	43.25	44.03	42.96	43.24	8881418
2010-07-06	43.75	43.87	42.44	42.98	11110059
2010-07-07	42.85	43.88	42.41	43.88	8243229
2010-07-08	44.28	44.29	42.01	42.58	13311135
2010-07-09	43.38	44.14	43.19	43.57	8876542
2010-07-12	43.44	44.38	43.35	43.57	8745004
2010-07-13	44.60	44.78	43.09	43.13	11125328
2010-07-14	43.39	43.77	42.74	42.99	7474022
2010-07-15	43.32	43.35	42.43	43.07	7955165
2010-07-16	42.23	42.23	41.56	41.75	9219713
2010-07-19	41.30	41.46	40.58	41.15	8060910
2010-07-20	40.91	42.00	40.88	41.81	6300840
2010-07-21	42.11	42.43	41.43	41.73	7082789
2010-07-22	42.20	42.83	42.00	42.23	7323941
2010-07-23	42.51	42.76	42.10	42.37	7482872
2010-07-26	42.53	42.66	41.69	41.75	7822151
2010-07-27	41.59	41.65	39.90	40.03	15113284
2010-07-28	39.94	40.29	39.67	40.03	12615064
2010-07-29	40.84	41.00	40.04	40.54	9178393
2010-07-30	40.51	41.35	40.42	41.10	6751159
2010-08-02	41.77	41.98	40.66	40.95	6215613
2010-08-03	41.17	41.89	41.09	41.37	6762270
2010-08-04	42.08	42.88	42.07	42.61	8796038
2010-08-05	42.67	42.85	42.30	42.73	4814676
2010-08-06	43.12	43.97	43.06	43.39	7886880
2010-08-09	43.41	43.48	42.78	43.35	4338510
2010-08-10	42.62	43.56	42.28	43.49	8615181
2010-08-11	43.51	43.62	42.23	42.40	7585397
2010-08-12	42.93	43.30	42.82	43.20	9283419
2010-08-13	43.25	43.45	42.83	42.92	5538518
2010-08-16	43.39	43.69	43.20	43.63	6419847
2010-08-17	43.97	44.48	43.53	44.29	6580940
2010-08-18	44.04	45.49	43.86	45.26	7389383
2010-08-19	45.30	45.75	44.40	44.88	5232054
2010-08-20	44.27	44.79	44.00	44.78	4753200
2010-08-23	44.55	44.65	43.80	44.11	4224489
2010-08-24	42.90	44.39	42.80	43.78	7023008
2010-08-25	44.07	45.27	43.87	45.13	6611623
2010-08-26	45.14	46.24	45.14	46.13	9047772
2010-08-27	45.93	46.54	45.41	46.50	9719092
2010-08-30	46.39	46.83	46.24	46.34	5051935
2010-08-31	46.64	47.50	46.60	46.76	8829270
2010-09-01	47.32	47.56	45.28	45.33	10695978
2010-09-02	45.74	45.75	44.71	45.22	9314742
2010-09-03	45.01	45.37	44.62	45.30	7883907
2010-09-07	45.89	46.34	45.50	45.75	6322747
2010-09-08	45.93	46.35	45.45	45.45	5874606
2010-09-09	45.78	45.80	44.02	44.19	8824132
2010-09-10	43.99	44.96	43.83	44.72	4311688
2010-09-13	44.65	44.95	44.09	44.21	5760598
2010-09-14	45.09	45.87	44.93	45.22	12919053
2010-09-15	45.22	45.66	44.88	44.99	8930441
2010-09-16	45.54	45.94	45.25	45.90	10068338
2010-09-17	46.46	46.75	45.90	45.99	8182485
2010-09-20	46.41	47.11	46.14	46.45	7235174
2010-09-21	46.31	46.97	44.91	46.82	15847931
2010-09-22	47.39	47.55	46.85	47.22	10222152
2010-09-23	46.96	47.47	46.45	46.71	8392226
2010-09-24	47.51	47.51	46.19	46.37	7162106
2010-09-27	46.64	46.80	45.66	45.76	6124592
2010-09-28	45.41	46.86	44.76	46.76	12645789
2010-09-29	46.94	47.10	46.47	46.96	7472636
2010-09-30	47.23	47.29	45.52	46.29	11947769
2010-10-01	46.85	47.28	46.55	47.01	8649138
2010-10-04	46.88	46.90	45.75	45.98	5863017
2010-10-05	47.11	47.81	46.77	47.32	10733120
2010-10-06	47.60	48.81	47.51	48.59	12178019
2010-10-07	48.85	48.99	47.21	47.68	13010828
2010-10-08	47.83	48.65	47.78	48.57	8646137
2010-10-11	48.53	49.13	48.00	48.71	5956571
2010-10-12	48.37	48.63	47.86	48.44	8244662
2010-10-13	49.24	49.66	49.10	49.25	12353578
2010-10-14	49.32	49.34	48.44	48.74	8889798
2010-10-15	48.63	48.82	47.54	47.99	9176847
2010-10-18	47.53	47.97	47.08	47.82	7972945
2010-10-19	45.86	45.99	45.01	45.46	15660253
2010-10-20	45.55	46.50	45.42	45.90	9519944
2010-10-21	46.07	46.45	44.86	45.45	9475471
2010-10-22	45.60	46.00	45.10	45.97	5293889
2010-10-25	47.08	47.11	46.21	46.53	7477900
2010-10-26	45.92	46.91	45.90	46.62	5853801
2010-10-27	45.98	46.06	44.98	45.60	10829338
2010-10-28	46.43	47.23	45.67	47.02	9665406
2010-10-29	47.55	48.31	47.47	48.09	8258454
2010-11-01	48.46	48.50	47.65	48.05	5379829
2010-11-02	48.60	49.03	48.14	48.74	6191218
2010-11-03	48.51	48.89	47.63	48.38	10047235
2010-11-04	49.87	50.07	49.19	49.31	17054265
2010-11-05	49.23	49.95	48.80	49.21	9981675
2010-11-08	48.97	51.27	48.94	51.21	12033001
2010-11-09	52.08	53.44	50.35	50.89	23479235
2010-11-10	51.31	51.93	50.29	51.81	13392938
2010-11-11	52.05	52.20	50.96	51.88	8279090
2010-11-12	50.91	51.80	50.22	50.73	9911469
2010-11-15	50.90	51.04	50.10	50.15	7200141
2010-11-16	49.45	50.08	48.57	48.85	13809765
2010-11-17	48.79	49.90	48.66	49.17	8112956
2010-11-18	50.20	50.28	49.40	49.55	8555412
2010-11-19	49.27	49.89	49.03	49.77	5702102
2010-11-22	49.59	50.47	49.37	50.25	6533005
2010-11-23	50.23	50.99	50.00	50.82	9379834
2010-11-24	50.90	51.27	50.51	50.98	5419959
2010-11-26	50.08	50.56	49.93	50.43	3618497
2010-11-29	50.18	50.49	49.38	50.33	6702744
2010-11-30	50.66	52.14	50.50	51.65	11045645
2010-12-01	52.09	52.59	51.57	52.44	7356048
2010-12-02	52.78	53.77	52.78	53.29	9217356
2010-12-03	53.80	55.38	53.78	54.00	12022622
2010-12-06	54.33	54.98	54.02	54.83	10007084
2010-12-07	55.54	55.72	53.91	54.16	9492975
2010-12-08	53.55	54.14	52.67	52.95	10766455
2010-12-09	53.74	53.74	52.84	53.38	5995334
2010-12-10	53.04	53.67	52.66	53.30	6270221
2010-12-13	54.15	54.47	53.59	53.88	6249390
2010-12-14	54.01	54.04	52.86	53.15	6979126
2010-12-15	52.62	53.20	52.29	52.53	7217224
2010-12-16	52.07	52.22	50.72	51.63	10811666
2010-12-17	51.95	52.00	50.65	51.63	7570202
2010-12-20	52.03	52.28	51.62	51.89	3835829
2010-12-21	51.98	52.01	51.38	51.68	3588005
2010-12-22	51.80	51.80	51.17	51.22	3383295
2010-12-23	51.07	51.97	50.70	51.63	3681707
2010-12-27	51.60	51.72	50.96	51.60	2007764
2010-12-28	52.55	53.20	52.18	52.96	4250235
2010-12-29	53.32	53.38	52.67	53.08	4043952
2010-12-30	53.13	53.26	52.45	52.60	2944099
2010-12-31	52.86	53.46	52.60	53.18	3579160
2011-01-03	53.92	53.93	52.39	52.59	6090206
2011-01-04	52.23	52.42	50.60	51.67	11897589
2011-01-05	51.17	51.24	49.89	49.90	16170071
2011-01-06	50.17	50.26	48.69	49.26	14161163
2011-01-07	49.10	49.96	48.97	49.10	8105885
2011-01-10	49.45	49.54	48.71	49.05	6637653
2011-01-11	49.89	50.08	49.26	49.97	6764850
2011-01-12	50.31	50.35	49.29	50.00	7623523
2011-01-13	50.29	50.33	47.30	47.44	14809056
2011-01-14	47.23	47.25	46.29	47.08	19769895
2011-01-18	47.89	48.27	47.52	48.16	8698237
2011-01-19	48.76	48.76	47.48	47.70	7742318
2011-01-20	46.89	47.08	45.75	46.98	16185002
2011-01-21	47.03	47.61	46.60	46.95	9347817
2011-01-24	47.07	47.37	46.12	46.37	7543630
2011-01-25	46.05	46.53	45.60	46.13	13584672
2011-01-26	46.21	47.84	46.04	47.80	13503244
2011-01-27	47.74	47.79	46.26	46.37	11407205
2011-01-28	46.28	48.42	46.15	47.30	16273232
2011-01-31	47.13	47.59	46.70	47.51	10446760
2011-02-01	48.24	48.48	47.39	48.26	12299752
2011-02-02	48.31	48.36	47.18	47.53	7535732
2011-02-03	47.62	48.87	47.31	48.67	9647058
2011-02-04	49.15	49.22	47.92	48.11	7532556
2011-02-07	48.36	48.43	47.63	47.83	7872865
2011-02-08	48.68	48.86	48.23	48.69	8126689
2011-02-09	48.71	48.92	47.69	48.02	7521971
2011-02-10	47.60	47.96	47.10	47.72	6981961
2011-02-11	47.92	48.48	47.26	47.49	9634620
2011-02-14	47.77	48.63	47.72	48.53	8355180
2011-02-15	49.10	49.52	49.04	49.19	9306945
2011-02-16	49.66	49.82	49.05	49.72	9404095
2011-02-17	50.97	51.00	50.23	50.64	10679027
2011-02-18	51.06	51.90	50.88	51.40	10363825
2011-02-22	52.61	52.87	42.65	51.52	12152474
2011-02-23	51.87	53.01	51.61	52.53	10337437
2011-02-24	52.83	52.83	50.86	51.07	9379909
2011-02-25	51.30	52.00	51.13	51.88	7385113
2011-02-28	52.19	52.89	51.91	52.82	6283127
2011-03-01	53.48	54.20	53.35	53.77	11800807
2011-03-02	53.96	54.26	53.34	53.88	8594812
2011-03-03	52.87	53.03	52.03	52.60	8132278
2011-03-04	52.70	53.45	52.65	52.83	6121270
2011-03-07	53.44	53.58	52.78	52.99	6296752
2011-03-08	53.03	53.11	51.79	52.25	7932176
2011-03-09	52.48	52.70	51.22	51.67	6078318
2011-03-10	50.51	51.22	49.98	50.36	8956325
2011-03-11	49.90	51.34	49.80	50.81	5372727
2011-03-14	50.56	51.25	50.32	51.00	4234109
2011-03-15	48.80	49.73	48.44	49.23	10653593
2011-03-16	49.66	50.03	47.90	48.38	10414214
2011-03-17	48.89	49.00	48.07	48.46	8115373
2011-03-18	48.99	49.86	48.62	49.40	11394204
2011-03-21	50.62	50.68	50.00	50.32	6449247
2011-03-22	50.26	50.80	49.99	50.22	5717891
2011-03-23	50.45	52.13	50.28	52.03	9193108
2011-03-24	52.03	52.85	51.43	51.61	9138059
2011-03-25	51.60	52.33	51.23	51.51	5350544
2011-03-28	51.10	51.82	50.66	50.95	4908610
2011-03-29	50.87	51.45	50.42	50.69	4470974
2011-03-30	51.27	51.86	50.88	51.55	5626076
2011-03-31	52.00	52.37	51.82	51.91	4899228
2011-04-01	51.70	52.31	51.23	51.27	6678363
2011-04-04	51.67	52.17	51.31	51.39	4279192
2011-04-05	51.41	54.36	51.22	54.28	12737086
2011-04-06	54.45	54.89	53.62	54.18	9740252
2011-04-07	54.02	54.48	53.59	53.77	8484110
2011-04-08	54.76	54.88	53.96	54.37	9452779
2011-04-11	54.19	54.35	52.55	53.08	7159171
2011-04-12	52.56	52.86	51.65	52.34	7056738
2011-04-13	52.88	53.18	51.93	52.16	6231625
2011-04-14	52.33	53.77	52.15	53.42	7963023
2011-04-15	53.40	53.76	53.00	53.33	5560643
2011-04-18	53.48	53.82	52.05	53.47	9968383
2011-04-19	53.36	54.39	53.16	54.23	7296292
2011-04-20	54.79	55.40	54.64	54.81	7580476
2011-04-21	55.24	55.74	54.87	55.63	6255370
2011-04-25	54.15	54.69	51.78	51.86	25450713
2011-04-26	51.67	51.74	49.95	50.19	20036728
2011-04-27	50.90	51.17	49.56	50.84	17845822
2011-04-28	51.69	51.78	50.69	50.72	13562092
2011-04-29	51.32	51.33	50.23	51.01	10886364
2011-05-02	50.93	51.00	49.20	49.65	11504264
2011-05-03	49.53	49.93	48.11	48.62	11783635
2011-05-04	48.84	48.84	47.17	48.11	14650497
2011-05-05	47.54	48.03	46.25	46.83	15341000
2011-05-06	47.66	47.98	46.55	46.84	9432848
2011-05-09	47.44	47.70	47.05	47.67	6201851
2011-05-10	48.14	48.14	47.36	47.65	6461155
2011-05-11	47.57	47.65	45.01	45.55	16707253
2011-05-12	45.26	46.64	44.57	45.15	12363485
2011-05-13	45.25	45.46	44.25	45.01	11143710
2011-05-16	45.10	45.95	44.77	45.17	10103782
2011-05-17	44.96	45.46	44.53	45.24	9703550
2011-05-18	45.66	45.74	45.15	45.35	8366586
2011-05-19	45.49	45.85	45.12	45.57	6228428
2011-05-20	45.52	46.12	44.59	45.60	11317036
2011-05-23	45.47	46.21	45.02	45.53	8354679
2011-05-24	46.17	46.93	45.89	46.81	9640517
2011-05-25	46.96	47.45	46.44	47.12	8432345
2011-05-26	47.27	47.41	46.64	47.17	6391314
2011-05-27	47.60	47.91	47.17	47.39	5982541
2011-05-31	48.10	48.11	47.11	47.76	7266251
2011-06-01	48.00	48.22	47.22	47.28	7817308
2011-06-02	47.27	47.47	45.69	46.22	9831777
2011-06-03	45.97	46.10	45.50	45.83	7652676
2011-06-06	46.07	46.55	45.24	45.49	6569583
2011-06-07	45.73	45.98	45.25	45.33	4695471
2011-06-08	44.81	44.91	43.89	44.32	9716549
2011-06-09	44.29	44.97	43.97	44.40	7136367
2011-06-10	43.90	44.10	43.35	43.56	8023498
2011-06-13	43.61	44.03	43.09	43.39	6279602
2011-06-14	43.64	44.23	43.57	43.91	5138306
2011-06-15	43.73	44.50	43.32	43.93	7845759
2011-06-16	43.90	44.00	42.72	43.08	8096075
2011-06-17	43.07	43.67	42.94	43.18	8763534
2011-06-20	43.11	43.83	43.09	43.17	5637707
2011-06-21	43.53	44.41	43.29	44.19	5812521
2011-06-22	44.26	45.65	44.20	44.76	8186090
2011-06-23	43.66	44.05	43.10	43.99	8392910
2011-06-24	43.98	44.00	42.92	43.04	6200166
2011-06-27	42.81	43.36	42.50	43.16	7419911
2011-06-28	43.30	44.13	43.07	43.89	6532922
2011-06-29	44.51	45.71	44.25	45.08	7683577
2011-06-30	45.32	45.40	44.66	45.29	6258536
2011-07-01	45.10	45.25	44.25	44.78	4930071
2011-07-05	45.89	46.40	45.15	45.98	8062083
2011-07-06	46.53	46.67	46.07	46.15	6834744
2011-07-07	46.49	47.04	46.14	46.19	8338661
2011-07-08	46.60	46.76	46.00	46.24	6194324
2011-07-11	46.50	46.66	45.61	45.88	6319749
2011-07-12	45.75	47.44	45.60	47.04	8798485
2011-07-13	47.76	49.07	47.68	48.53	13396522
2011-07-14	49.07	49.10	47.80	47.95	8334855
2011-07-15	47.99	48.48	47.92	48.31	5759838
2011-07-18	48.75	49.26	48.48	49.03	9031290
2011-07-19	49.37	49.39	48.25	48.56	8702507
2011-07-20	48.48	49.27	48.02	49.19	8918438
2011-07-21	49.62	49.99	49.38	49.58	10354241
2011-07-22	49.82	50.38	49.62	50.25	7046057
2011-07-25	50.70	51.00	49.68	49.76	8031863
2011-07-26	49.96	50.07	49.45	49.79	4342787
2011-07-27	50.17	50.37	48.45	48.54	7868065
2011-07-28	48.03	48.36	47.25	48.17	10314135
2011-07-29	48.28	48.28	47.28	47.57	6138231
2011-08-01	48.09	48.90	47.68	48.02	6941276
2011-08-02	48.86	49.05	48.00	48.59	9317549
2011-08-03	48.96	49.90	48.87	49.12	9931638
2011-08-04	49.44	49.48	45.14	46.21	15372168
2011-08-05	46.37	47.27	44.59	45.86	12829451
2011-08-08	46.26	48.31	45.91	46.14	17597117
2011-08-09	46.92	47.82	45.84	47.74	15080957
2011-08-10	47.79	50.33	47.07	49.66	17352287
2011-08-11	49.26	50.45	47.87	49.87	13329015
2011-08-12	49.35	49.92	48.68	49.56	8466046
2011-08-15	49.65	50.90	49.11	50.68	8902945
2011-08-16	50.54	50.86	49.88	50.17	6156080
2011-08-17	50.10	51.03	50.01	50.43	5941632
2011-08-18	50.63	50.63	49.64	49.88	10196100
2011-08-19	50.50	51.62	50.44	50.78	12060861
2011-08-22	51.32	52.78	51.22	52.05	13602614
2011-08-23	51.27	51.80	50.06	50.69	11976047
2011-08-24	49.97	50.39	48.02	48.99	13221480
2011-08-25	48.35	50.36	47.82	49.99	9163099
2011-08-26	50.34	51.10	48.93	51.03	8085476
2011-08-29	51.11	51.15	49.66	50.21	7169606
2011-08-30	50.73	51.21	50.08	50.85	8719457
2011-08-31	50.83	51.39	50.02	50.75	9719426
2011-09-01	50.71	51.98	50.42	51.67	6360235
2011-09-02	52.15	53.98	52.08	52.87	11099364
2011-09-06	53.48	54.96	53.01	53.59	13267747
2011-09-07	52.66	54.49	52.14	54.48	10014275
2011-09-08	55.20	55.95	55.09	55.18	11042405
2011-09-09	54.40	55.50	54.17	54.55	7856471
2011-09-12	53.65	54.72	52.21	53.33	8838262
2011-09-13	53.54	53.89	52.50	53.64	6839544
2011-09-14	53.52	53.69	52.51	52.70	7609936
2011-09-15	52.40	53.24	51.80	52.87	7724500
2011-09-16	53.37	53.77	52.85	53.58	9175452
2011-09-19	53.48	54.53	53.19	53.42	8138102
2011-09-20	53.26	55.11	52.95	53.99	13189843
2011-09-21	53.99	55.20	53.25	53.32	9275394
2011-09-22	50.46	50.46	47.97	48.76	15615300
2011-09-23	47.27	47.90	45.71	46.42	11648447
2011-09-26	46.13	47.64	45.15	47.39	9619214
2011-09-27	49.08	49.39	47.39	47.64	8972679
2011-09-28	47.96	48.33	45.73	45.87	7805492
2011-09-29	46.72	46.88	45.45	46.25	6553151
2011-09-30	45.90	47.60	45.61	46.65	7160645
2011-10-03	47.24	47.63	46.17	46.21	6940238
2011-10-04	45.15	45.52	42.89	44.61	12271250
2011-10-05	44.20	46.40	44.15	46.27	8415084
2011-10-06	46.42	47.78	45.74	47.72	8525044
2011-10-07	48.53	48.62	46.29	46.64	5677059
2011-10-10	47.62	48.00	47.00	47.95	4294671
2011-10-11	47.82	48.08	47.07	47.85	4175476
2011-10-12	48.64	48.73	47.82	48.19	5691082
2011-10-13	47.66	47.71	46.49	47.00	5409471
2011-10-14	47.61	48.28	47.30	48.24	4554422
2011-10-17	48.15	48.25	47.03	47.20	3665654
2011-10-18	46.48	47.42	45.30	47.12	8544046
2011-10-19	47.45	47.45	44.64	44.80	11010604
2011-10-20	44.59	44.63	43.12	44.33	11497898
2011-10-21	45.55	45.55	44.08	44.59	7426557
2011-10-24	45.25	46.44	45.19	46.28	6886778
2011-10-25	46.33	47.90	45.60	47.20	8685321
2011-10-26	47.90	48.35	47.09	47.85	9365226
2011-10-27	48.64	49.54	47.69	48.91	14545316
2011-10-28	49.09	50.99	48.80	50.85	9013940
2011-10-31	50.08	50.25	49.45	49.50	6422433
2011-11-01	47.72	49.90	47.19	49.32	8432879
2011-11-02	50.04	51.48	49.93	50.52	8795113
2011-11-03	51.38	52.04	50.72	52.03	7138574
2011-11-04	51.36	51.88	50.49	51.42	4576552
2011-11-07	51.93	52.88	51.80	52.81	4934069
2011-11-08	52.27	53.26	52.02	52.06	7551761
2011-11-09	51.76	52.98	51.10	51.15	13108215
2011-11-10	51.19	51.73	50.10	51.10	6571077
2011-11-11	51.81	53.21	51.62	53.17	5218356
2011-11-14	52.73	53.14	51.80	52.23	4718068
2011-11-15	52.04	52.63	51.62	52.30	4378474
2011-11-16	51.70	52.43	51.30	51.46	4443282
2011-11-17	50.86	51.12	49.20	49.28	7370234
2011-11-18	49.49	50.21	48.71	48.84	6442321
2011-11-21	48.29	48.34	47.34	48.09	7551172
2011-11-22	48.46	49.65	48.36	49.06	5565338
2011-11-23	48.37	48.58	47.52	47.96	6195912
2011-11-25	47.40	48.58	47.40	47.59	2423721
2011-11-28	49.72	50.42	49.29	49.54	6277181
2011-11-29	49.25	50.29	49.22	49.93	4821778
2011-11-30	51.85	52.90	51.54	52.88	8190375
2011-12-01	52.55	53.00	52.10	52.81	5495280
2011-12-02	53.02	53.14	50.91	51.02	7713114
2011-12-05	50.54	51.78	49.92	50.27	8265144
2011-12-06	49.95	51.81	49.76	51.20	6114402
2011-12-07	51.19	51.38	50.60	51.18	4820742
2011-12-08	50.36	50.57	49.30	49.59	5546896
2011-12-09	49.58	50.08	49.11	49.81	5410209
2011-12-12	48.51	48.53	47.27	47.88	7740503
2011-12-13	47.85	48.80	46.23	46.65	8434252
2011-12-14	45.53	45.81	44.14	44.67	14063066
2011-12-15	44.99	45.50	44.12	44.19	8796662
2011-12-16	44.70	45.79	44.57	44.93	10802808
2011-12-19	45.09	45.28	44.22	44.60	7744221
2011-12-20	45.70	46.48	45.55	46.09	7736586
2011-12-21	46.64	46.73	45.81	46.28	6149978
2011-12-22	46.13	46.28	45.30	45.89	8772609
2011-12-23	46.31	46.40	45.84	46.02	2941475
2011-12-27	45.79	46.09	45.33	45.50	2519479
2011-12-28	45.59	45.75	44.00	44.24	6032811
2011-12-29	43.89	45.24	43.72	45.18	4910641
2011-12-30	45.60	45.96	45.14	45.25	4394693
2012-01-03	46.27	47.77	46.20	47.51	9011195
2012-01-04	47.48	48.49	47.33	48.22	8905381
2012-01-05	47.72	48.52	47.42	48.02	5800949
2012-01-06	48.30	48.30	47.27	47.54	4527321
2012-01-09	47.72	48.03	47.25	47.71	3958517
2012-01-10	48.59	48.89	48.28	48.33	6594267
2012-01-11	48.43	48.95	47.96	48.77	4169596
2012-01-12	48.88	49.51	48.36	48.81	4034233
2012-01-13	48.34	48.40	47.50	48.34	3646654
2012-01-17	48.63	48.94	47.41	48.00	7000111
2012-01-18	47.92	48.36	47.52	47.95	5821886
2012-01-19	47.59	48.01	45.97	46.46	9693856
2012-01-20	46.39	47.03	45.31	45.83	14123404
2012-01-23	46.13	46.97	46.12	46.95	9694044
2012-01-24	46.15	46.28	45.30	45.48	6933489
2012-01-25	45.46	48.74	45.20	48.41	12864479
2012-01-26	49.47	49.89	48.61	48.86	12249259
2012-01-27	48.79	49.90	48.76	49.51	8239148
2012-01-30	48.46	49.56	48.28	49.18	5256821
2012-01-31	49.95	50.23	48.76	49.26	6715465
2012-02-01	49.94	49.97	49.04	49.26	5872634
2012-02-02	49.66	50.39	49.37	49.83	5884036
2012-02-03	49.23	49.37	48.46	49.07	9947558
2012-02-06	48.50	49.61	48.43	49.17	6006540
2012-02-07	49.21	50.00	48.51	49.28	6899803
2012-02-08	49.40	49.83	48.86	49.07	4937856
2012-02-09	49.62	49.85	48.80	49.00	4801454
2012-02-10	48.31	48.42	47.71	48.15	6284045
2012-02-13	48.42	48.52	47.60	48.03	4334998
2012-02-14	48.16	48.26	47.10	47.61	7176924
2012-02-15	48.19	48.20	47.39	47.43	5469239
2012-02-16	46.66	48.38	45.89	48.17	10172211
2012-02-17	48.48	48.49	46.89	47.03	7232744
2012-02-21	47.78	48.55	47.53	48.45	6246877
2012-02-22	48.40	49.65	47.91	49.44	8231864
2012-02-23	49.68	50.02	49.20	49.58	6605461
2012-02-24	49.44	49.55	48.56	48.86	5879944
2012-02-27	49.02	49.11	48.33	48.51	5162121
2012-02-28	48.88	49.67	48.57	49.46	6200669
2012-02-29	49.53	49.90	47.48	47.73	13750010
2012-03-01	47.88	48.59	47.44	48.04	6271719
2012-03-02	47.82	47.98	47.11	47.42	5467519
2012-03-05	47.24	47.24	46.33	46.76	7063527
2012-03-06	45.93	45.94	45.14	45.73	7738811
2012-03-07	45.93	45.95	45.20	45.80	5986621
2012-03-08	46.32	46.40	45.70	46.05	5574807
2012-03-09	45.71	46.19	45.43	45.81	7563472
2012-03-12	45.53	45.86	45.23	45.63	3719508
2012-03-13	45.50	46.01	45.05	45.35	6943481
2012-03-14	44.71	44.73	42.72	43.32	22561188
2012-03-15	43.33	44.48	43.05	43.85	12352383
2012-03-16	43.47	44.10	43.39	43.95	16757142
2012-03-19	44.03	44.40	43.55	43.64	8054569
2012-03-20	43.16	43.91	42.53	43.79	9013430
2012-03-21	44.23	44.23	43.50	43.63	7824277
2012-03-22	42.89	43.37	42.50	43.08	6964051
2012-03-23	43.35	43.98	43.09	43.76	6707593
2012-03-26	44.75	44.81	43.95	44.49	7311014
2012-03-27	44.79	44.87	43.78	43.80	6565425
2012-03-28	43.68	43.77	42.77	43.15	7779633
2012-03-29	43.04	43.14	42.20	43.13	9074290
2012-03-30	43.72	43.74	42.95	43.48	6551228
2012-04-02	43.68	44.50	43.51	44.21	6732317
2012-04-03	44.26	44.34	42.48	42.94	9371839
2012-04-04	42.15	42.48	40.46	41.31	14841136
2012-04-05	41.43	41.58	40.41	40.73	9032924
2012-04-09	41.00	41.62	40.83	40.93	8061394
2012-04-10	41.03	41.75	40.71	41.48	9793196
2012-04-11	41.87	41.87	40.98	41.04	5168831
2012-04-12	41.23	42.44	41.00	42.20	6747041
2012-04-13	42.13	42.14	41.32	41.61	5739889
2012-04-16	41.58	41.91	40.78	40.81	6254176
2012-04-17	41.02	41.72	40.67	41.31	5312972
2012-04-18	41.02	41.59	40.76	41.09	6349008
2012-04-19	41.34	41.48	40.81	40.95	5584757
2012-04-20	41.24	41.26	40.22	40.26	8213024
2012-04-23	39.71	39.78	38.46	39.69	9194154
2012-04-24	40.03	40.09	39.32	39.61	4558984
2012-04-25	39.95	40.11	39.38	39.97	9113839
2012-04-26	39.96	40.21	39.59	39.94	8733436
2012-04-27	40.39	40.69	40.13	40.66	6361876
2012-04-30	40.39	40.59	39.75	40.43	6106200
2012-05-01	40.58	40.76	40.10	40.44	4656888
2012-05-02	39.80	39.85	39.12	39.36	8935884
2012-05-03	38.90	38.98	37.45	37.98	11681820
2012-05-04	37.95	38.50	37.84	37.89	7726146
2012-05-07	38.02	38.31	37.36	37.94	6731916
2012-05-08	37.27	37.40	36.20	36.72	9743874
2012-05-09	36.04	38.30	35.61	37.62	12717568
2012-05-10	38.09	38.24	37.39	37.77	7738477
2012-05-11	37.47	37.82	37.00	37.04	6002517
2012-05-14	36.62	37.46	36.10	36.53	7042405
2012-05-15	36.63	36.68	34.86	34.99	11164245
2012-05-16	35.14	36.19	34.82	35.24	11590843
2012-05-17	35.56	37.66	35.56	37.41	15911215
2012-05-18	38.11	38.75	36.93	37.12	10651992
2012-05-21	37.14	38.30	37.03	38.16	4883860
2012-05-22	38.02	38.64	37.31	37.62	10192096
2012-05-23	37.10	39.60	36.89	39.60	13608855
2012-05-24	39.82	40.39	38.92	39.51	14729643
2012-05-25	39.73	40.21	39.45	40.00	5458081
2012-05-29	40.18	40.37	38.49	38.93	7094577
2012-05-30	38.35	39.83	37.91	39.07	7208896
2012-05-31	39.00	39.62	38.54	39.06	9468139
2012-06-01	40.20	42.15	40.03	41.91	17476156
2012-06-04	41.91	42.18	40.93	42.15	12353304
2012-06-05	42.06	42.20	41.67	42.05	6835834
2012-06-06	42.97	43.30	40.06	40.45	19617925
2012-06-07	40.28	40.36	38.07	38.78	17367783
2012-06-08	38.26	39.38	38.08	39.03	7119701
2012-06-11	39.30	39.36	38.27	38.31	7423727
2012-06-12	38.75	39.20	38.04	38.54	9812427
2012-06-13	39.01	39.05	38.20	38.47	9482347
2012-06-14	38.87	39.02	38.09	38.99	9463703
2012-06-15	39.12	39.51	38.73	39.51	19719071
2012-06-18	39.15	40.23	38.97	40.19	10070067
2012-06-19	40.27	40.46	39.70	40.28	9144535
2012-06-20	39.89	40.91	39.55	40.32	12683842
2012-06-21	39.49	39.61	38.28	38.29	7832006
2012-06-22	38.47	38.90	37.46	37.92	8444425
2012-06-25	37.72	38.62	37.22	38.24	8594283
2012-06-26	37.79	38.14	36.58	36.92	8733849
2012-06-27	36.97	37.03	36.22	36.58	7499517
2012-06-28	36.20	36.30	35.55	36.23	7509952
2012-06-29	37.66	37.77	36.87	37.57	9028671
2012-07-02	37.63	37.91	37.08	37.45	4355507
2012-07-03	38.47	39.00	38.20	38.71	5209442
2012-07-05	38.27	38.41	37.88	38.10	9722326
2012-07-06	37.38	37.95	36.85	36.86	7411540
2012-07-09	36.90	37.09	36.22	36.63	6007513
2012-07-10	36.82	37.05	35.37	35.63	7727861
2012-07-11	35.57	35.67	34.47	34.95	12925232
2012-07-12	34.54	34.76	33.67	34.56	13024944
2012-07-13	34.84	35.19	34.52	34.84	7269712
2012-07-16	35.06	35.10	34.47	34.87	7061231
2012-07-17	34.81	34.95	33.97	34.65	6819785
2012-07-18	34.41	34.72	33.95	34.31	7313727
2012-07-19	34.74	35.23	34.43	34.77	8501968
2012-07-20	34.74	35.04	34.43	34.57	6510596
2012-07-23	34.02	34.07	33.51	33.61	6884136
2012-07-24	34.13	34.13	32.88	33.11	9097830
2012-07-25	33.84	34.47	33.33	33.80	9380026
2012-07-26	31.57	33.06	31.00	32.73	26772222
2012-07-27	32.96	32.98	31.84	32.35	13233126
2012-07-30	32.45	33.18	32.33	33.06	8386473
2012-07-31	33.21	33.50	32.73	32.88	7349387
2012-08-01	32.80	33.19	31.48	32.48	9008236
2012-08-02	32.36	33.03	32.00	32.14	8079360
2012-08-03	32.74	32.99	32.44	32.75	8166243
2012-08-06	33.05	33.84	32.85	33.36	5608785
2012-08-07	33.71	34.16	33.53	34.03	7383976
2012-08-08	34.25	34.71	33.69	33.78	6871495
2012-08-09	34.03	34.36	33.65	34.14	4782772
2012-08-10	34.19	34.61	33.85	34.59	7727833
2012-08-13	34.88	35.16	34.10	34.22	6443108
2012-08-14	34.03	34.45	33.92	34.14	4530004
2012-08-15	34.14	34.74	33.98	34.69	5302259
2012-08-16	35.05	36.10	34.94	36.07	9544175
2012-08-17	36.23	36.41	35.50	35.98	7272570
2012-08-20	36.11	36.52	35.70	36.44	6430830
2012-08-21	37.30	37.80	36.75	36.90	10331741
2012-08-22	37.01	37.70	36.37	37.63	8993458
2012-08-23	38.07	38.30	37.55	38.04	13793648
2012-08-24	37.94	38.22	37.61	37.78	6607548
2012-08-27	37.81	37.97	37.37	37.48	5018565
2012-08-28	37.66	38.15	37.56	37.73	6614933
2012-08-29	37.67	37.67	36.91	37.08	6792790
2012-08-30	37.04	37.39	36.80	37.09	5499515
2012-08-31	37.42	38.68	37.15	38.52	10514805
2012-09-04	38.68	38.74	37.95	38.25	6168799
2012-09-05	38.24	38.30	37.25	38.09	5935582
2012-09-06	38.62	39.00	38.17	39.00	8160516
2012-09-07	39.97	40.48	39.67	40.16	10266409
2012-09-10	40.09	40.28	39.31	39.38	5707581
2012-09-11	39.84	40.00	39.26	39.46	6052752
2012-09-12	39.84	39.89	38.64	39.71	8799910
2012-09-13	39.70	41.67	38.97	41.63	14619654
2012-09-14	42.23	42.75	42.09	42.38	12663252
2012-09-17	42.49	42.76	41.58	42.17	9019108
2012-09-18	41.96	42.29	41.67	42.05	11608371
2012-09-19	42.35	42.94	42.08	42.74	9207365
2012-09-20	42.25	42.48	41.89	42.46	7938243
2012-09-21	42.95	43.19	42.35	42.86	13212781
2012-09-24	42.18	42.50	41.25	41.31	9036287
2012-09-25	41.99	42.28	40.93	40.95	8610108
2012-09-26	40.28	41.16	39.90	40.95	9404077
2012-09-27	41.38	41.86	41.02	41.86	7796385
2012-09-28	41.62	41.91	41.23	41.76	8182629
2012-10-01	42.21	42.54	41.76	41.90	5361607
2012-10-02	42.07	42.13	41.33	41.62	4792583
2012-10-03	41.70	41.89	41.01	41.11	4876053
2012-10-04	41.65	42.19	41.42	42.19	8129688
2012-10-05	41.97	42.46	41.78	42.00	6283957
2012-10-08	41.53	41.70	41.06	41.37	3337682
2012-10-09	41.59	41.60	40.48	40.49	5574193
2012-10-10	40.06	40.95	40.03	40.15	6560029
2012-10-11	40.29	40.41	39.87	39.91	5810806
2012-10-12	39.83	39.88	38.89	39.02	7044858
2012-10-15	38.74	38.86	38.28	38.84	7465025
2012-10-16	39.32	39.90	39.00	39.81	7363999
2012-10-17	39.77	40.31	39.22	39.94	6250446
2012-10-18	39.46	39.68	38.85	38.92	6597690
2012-10-19	38.92	39.10	38.24	38.78	10262653
2012-10-22	38.63	39.43	38.53	39.30	6595920
2012-10-23	38.67	39.09	38.37	38.91	6896015
2012-10-24	39.24	39.27	38.33	38.47	7328740
2012-10-25	39.21	39.63	39.07	39.49	5763800
2012-10-26	39.67	39.68	39.13	39.18	5249695
2012-10-31	40.30	40.80	39.95	40.50	8440414
2012-11-01	37.49	38.00	36.56	36.70	22774737
2012-11-02	36.34	36.34	35.37	35.38	15241795
2012-11-05	35.74	35.92	35.08	35.08	9634128
2012-11-06	35.59	36.07	35.17	35.56	9859502
2012-11-07	36.08	36.40	35.07	36.26	10689474
2012-11-08	36.29	36.83	35.83	36.50	8223984
2012-11-09	36.90	36.91	36.02	36.07	5835627
2012-11-12	36.07	36.35	35.56	35.88	4543474
2012-11-13	35.36	35.67	35.25	35.29	6145885
2012-11-14	35.26	35.33	33.81	33.93	10502211
2012-11-15	33.99	34.04	33.03	33.27	11104861
2012-11-16	33.18	34.02	32.87	33.72	9821207
2012-11-19	34.25	34.54	34.13	34.30	6519422
2012-11-20	34.31	34.60	34.01	34.29	6172351
2012-11-21	34.20	34.86	34.08	34.79	4944972
2012-11-23	35.06	35.65	34.66	35.54	5130410
2012-11-26	35.49	35.50	34.73	35.26	6269109
2012-11-27	35.20	35.30	34.51	34.54	5933428
2012-11-28	33.79	34.84	33.55	34.83	8176870
2012-11-29	35.13	35.27	34.60	34.90	5497039
2012-11-30	34.76	35.07	34.13	34.53	6131915
2012-12-03	34.62	34.67	33.66	33.71	10203106
2012-12-04	33.34	34.47	33.25	34.19	8310707
2012-12-05	34.22	34.22	33.33	33.40	8786308
2012-12-06	33.41	33.91	33.20	33.43	7117281
2012-12-07	33.68	33.88	33.45	33.60	5729708
2012-12-10	33.83	34.31	33.80	34.19	5042509
2012-12-11	34.17	34.42	34.00	34.01	4773401
2012-12-12	34.43	35.53	34.33	35.12	8410680
2012-12-13	34.56	34.77	34.04	34.37	6553310
2012-12-14	34.29	34.48	33.95	34.23	5191885
2012-12-17	34.25	34.56	34.01	34.49	4436014
2012-12-18	34.46	34.49	33.66	33.97	7317925
2012-12-19	33.92	34.06	33.50	33.81	6038204
2012-12-20	33.50	33.68	32.81	33.64	10203360
2012-12-21	33.65	33.93	33.29	33.38	12915015
2012-12-24	33.38	33.80	33.25	33.75	3622567
2012-12-26	33.82	34.38	33.80	34.10	4805113
2012-12-27	33.73	34.69	33.71	34.26	7162119
2012-12-28	34.25	34.43	34.01	34.01	4055903
2012-12-31	34.04	35.18	34.00	35.01	8321516
2013-01-02	35.92	36.08	35.38	35.53	7048926
2013-01-03	35.47	35.55	34.32	34.45	6616084
2013-01-04	34.06	34.70	33.94	34.60	6942513
2013-01-07	34.34	34.45	33.99	34.09	6081763
2013-01-08	34.04	34.06	33.32	33.51	9684658
2013-01-09	33.56	33.72	33.31	33.61	7252649
2013-01-10	33.97	34.66	33.91	34.50	8636116
2013-01-11	34.49	34.51	34.02	34.25	8237675
2013-01-14	34.42	34.62	34.09	34.18	6120375
2013-01-15	34.45	35.06	34.15	34.59	8215082
2013-01-16	34.43	34.46	34.03	34.14	8230471
2013-01-17	33.96	34.36	33.51	34.08	8867306
2013-01-18	34.12	34.21	33.95	34.04	5365531
2013-01-22	34.18	34.96	34.01	34.81	7821570
2013-01-23	34.90	34.99	34.08	34.08	7736729
2013-01-24	33.91	33.94	33.28	33.29	11804985
2013-01-25	33.15	33.18	32.68	32.81	10350015
2013-01-28	32.87	32.89	32.44	32.55	7137599
2013-01-29	32.87	33.05	32.49	32.83	11986238
2013-01-30	33.21	33.36	32.31	32.39	11880967
2013-01-31	32.20	32.22	31.81	31.92	8958453
2013-02-01	32.27	32.40	31.77	32.20	12796065
2013-02-04	32.06	32.73	32.00	32.35	12812170
2013-02-05	32.60	32.79	32.31	32.52	6547610
2013-02-06	32.52	33.01	32.41	32.76	5728396
2013-02-07	32.58	33.05	32.42	32.73	5913657
2013-02-08	32.73	32.94	32.57	32.72	3711337
2013-02-11	32.35	32.41	32.07	32.30	5707350
2013-02-12	32.05	32.50	31.84	32.49	7647641
2013-02-13	32.36	32.58	31.58	31.59	13874353
2013-02-14	31.92	33.36	31.92	32.41	25048019
2013-02-15	32.04	32.12	31.36	31.63	15273589
2013-02-19	31.50	31.73	30.90	31.51	11711581
2013-02-20	30.99	31.32	30.23	30.27	16656435
2013-02-21	30.32	30.77	30.20	30.39	11462436
2013-02-22	30.34	30.64	30.14	30.49	5852201
2013-02-25	30.77	31.44	30.56	30.99	10255386
2013-02-26	30.88	31.60	30.59	31.26	11583984
2013-02-27	31.12	31.22	30.62	30.91	10040259
2013-02-28	30.77	30.77	30.15	30.24	9117925
2013-03-01	30.41	30.46	29.33	29.40	17467116
2013-03-04	29.33	29.45	28.51	28.65	12900882
2013-03-05	28.94	29.09	28.50	28.52	9098329
2013-03-06	28.49	29.70	28.31	29.69	14216892
2013-03-07	29.76	30.10	28.93	29.05	9963288
2013-03-08	28.88	29.44	28.59	28.91	10620850
2013-03-11	28.91	29.08	28.51	28.88	7132346
2013-03-12	29.29	29.59	29.14	29.18	11406649
2013-03-13	29.24	29.39	28.45	28.56	10000576
2013-03-14	28.43	28.91	28.41	28.59	9625269
2013-03-15	28.60	28.87	28.51	28.62	13491148
2013-03-18	29.09	29.34	28.82	28.87	6934086
2013-03-19	28.85	29.16	28.68	28.84	9393794
2013-03-20	28.91	29.05	28.67	28.81	6082634
2013-03-21	29.05	29.84	28.93	29.61	10423865
2013-03-22	29.52	29.70	29.17	29.38	7285894
2013-03-25	29.23	29.45	28.86	29.01	6442070
2013-03-26	28.99	29.05	28.69	28.82	6099004
2013-03-27	28.75	29.48	28.65	29.37	11633586
2013-03-28	29.21	29.46	29.02	29.40	4946292
2013-04-01	29.32	29.39	28.94	29.02	5668494
2013-04-02	28.77	28.83	28.27	28.29	8807090
2013-04-03	28.20	28.47	26.54	26.70	23499295
2013-04-04	26.47	27.43	26.15	27.01	15829468
2013-04-05	27.29	27.43	26.30	26.69	14652612
2013-04-08	26.61	26.77	26.15	26.33	9415133
2013-04-09	26.43	27.25	26.36	26.69	12112314
2013-04-10	25.97	26.02	24.26	24.46	40075615
2013-04-11	24.63	25.10	24.30	24.73	22333043
2013-04-12	24.16	24.17	22.58	22.62	39120150
2013-04-15	21.26	21.31	19.65	19.78	58926186
2013-04-16	20.76	20.76	18.64	18.86	42665198
2013-04-17	18.85	19.11	17.51	17.65	55694932
2013-04-18	18.00	18.25	17.59	17.98	39947907
2013-04-19	18.51	18.92	17.76	18.17	30550723
2013-04-22	18.81	18.81	17.60	18.01	24293247
2013-04-23	17.83	18.03	17.53	17.59	21386814
2013-04-24	18.34	19.10	17.95	18.91	30313964
2013-04-25	19.50	19.70	19.00	19.06	29369791
2013-04-26	19.23	19.32	18.30	18.55	24562455
2013-04-29	18.98	19.35	18.81	19.26	16594278
2013-04-30	19.36	19.71	18.91	19.71	18092107
2013-05-01	19.22	19.52	18.93	19.21	23539779
2013-05-02	19.60	19.75	19.15	19.54	14977104
2013-05-03	19.81	20.10	19.63	20.00	18839465
2013-05-06	20.35	20.48	20.15	20.35	19847639
2013-05-07	20.06	20.10	19.53	19.74	21539701
2013-05-08	20.11	21.49	20.10	21.41	25728616
2013-05-09	21.11	21.70	20.77	20.91	20012319
2013-05-10	20.41	20.88	20.10	20.88	15007636
2013-05-13	20.58	20.67	20.23	20.30	11613596
2013-05-14	20.17	20.67	20.03	20.50	11597718
2013-05-15	20.15	20.38	19.32	19.44	23816719
2013-05-16	18.98	19.64	18.64	19.26	19658118
2013-05-17	19.13	19.20	18.47	18.58	20584565
2013-05-20	18.66	20.03	18.51	19.93	18297987
2013-05-21	19.25	19.76	19.07	19.37	19844293
2013-05-22	19.84	20.25	19.19	19.50	24392310
2013-05-23	19.89	19.94	19.38	19.55	12400796
2013-05-24	19.56	19.79	18.86	19.16	12432780
2013-05-28	19.27	19.63	18.89	19.15	15388894
2013-05-29	19.16	19.86	19.05	19.82	16591760
2013-05-30	20.33	21.35	20.32	21.29	29749777
2013-05-31	20.95	21.63	20.83	21.12	22926470
2013-06-03	21.31	21.68	21.19	21.40	14023099
2013-06-04	20.95	21.01	20.36	20.87	14236887
2013-06-05	20.93	21.43	20.75	21.00	11859507
2013-06-06	20.94	21.45	20.81	21.13	13880440
2013-06-07	20.70	20.72	20.02	20.25	13202542
2013-06-10	20.11	20.53	19.80	20.40	8692152
2013-06-11	19.93	20.24	19.61	19.65	11586774
2013-06-12	19.75	20.33	19.61	19.77	11932724
2013-06-13	19.60	19.83	19.21	19.81	14193626
2013-06-14	19.97	20.00	19.46	19.50	9370253
2013-06-17	19.54	19.73	19.31	19.42	8127731
2013-06-18	19.30	19.34	18.74	18.90	13483023
2013-06-19	18.94	19.14	17.92	18.01	19960100
2013-06-20	17.21	17.24	16.31	16.60	32682955
2013-06-21	16.77	16.99	16.16	16.89	24957989
2013-06-24	16.53	17.21	15.71	16.57	31081452
2013-06-25	16.44	16.57	15.95	16.11	19464766
2013-06-26	15.47	15.52	14.75	14.78	35445704
2013-06-27	15.03	15.30	14.78	14.87	30701364
2013-06-28	14.73	15.92	14.67	15.74	31011569
2013-07-01	15.89	16.15	15.08	15.25	29423436
2013-07-02	15.25	15.25	14.33	14.51	26996185
2013-07-03	14.62	14.93	14.47	14.69	16332388
2013-07-05	14.25	14.30	13.43	13.76	29400867
2013-07-08	14.03	14.21	13.73	13.79	20889765
2013-07-09	14.12	14.36	13.85	13.91	17915256
2013-07-10	14.03	14.25	13.79	14.00	16716481
2013-07-11	14.82	15.27	14.75	15.22	24133788
2013-07-12	15.07	15.15	14.79	14.94	14136532
2013-07-15	15.22	15.35	14.92	15.06	14307942
2013-07-16	15.20	16.09	15.17	16.02	20726832
2013-07-17	16.17	16.31	15.67	15.70	20614959
2013-07-18	15.90	15.99	15.61	15.74	12650390
2013-07-19	15.89	16.57	15.80	16.54	16162411
2013-07-22	17.34	17.86	17.24	17.56	26068321
2013-07-23	17.58	18.15	17.37	18.10	20759891
2013-07-24	18.00	18.06	16.84	17.17	23106285
2013-07-25	17.19	17.81	17.03	17.51	13207330
2013-07-26	17.36	17.82	17.17	17.82	13332573
2013-07-29	17.82	17.84	17.44	17.55	11068485
2013-07-30	17.47	17.54	17.13	17.20	14011122
2013-07-31	17.12	17.53	16.62	16.97	19604273
2013-08-01	17.34	17.43	16.80	16.81	18669721
2013-08-02	16.74	17.45	16.63	16.68	16414560
2013-08-05	16.67	16.82	16.35	16.39	11901043
2013-08-06	16.16	16.19	15.63	15.65	14268724
2013-08-07	15.56	15.96	15.53	15.55	11895272
2013-08-08	15.83	17.14	15.81	17.10	26163362
2013-08-09	17.06	17.72	16.79	17.42	18486143
2013-08-12	18.10	18.44	18.08	18.21	22501114
2013-08-13	18.03	18.27	17.60	17.80	15052193
2013-08-14	17.98	18.86	17.90	18.73	19878138
2013-08-15	18.49	19.88	18.37	19.81	30555129
2013-08-16	19.99	20.25	19.10	19.33	22416052
2013-08-19	19.42	19.61	19.03	19.23	16908411
2013-08-20	19.10	19.94	19.06	19.77	14342018
2013-08-21	19.63	19.85	19.06	19.07	18525687
2013-08-22	19.49	19.85	19.32	19.56	12631683
2013-08-23	19.54	20.30	19.38	20.07	18045660
2013-08-26	20.30	20.63	20.07	20.43	16662735
2013-08-27	20.99	21.20	19.67	19.72	21779596
2013-08-28	19.87	20.44	19.26	19.33	18760942
2013-08-29	19.21	19.89	18.87	19.69	17172146
2013-08-30	19.37	19.44	19.01	19.15	17245376
2013-09-03	19.44	19.73	19.37	19.51	13565586
2013-09-04	19.20	19.48	19.14	19.41	15872211
2013-09-05	19.27	19.35	18.84	18.91	13968500
2013-09-06	19.33	19.52	19.03	19.08	15924138
2013-09-09	19.14	19.32	19.03	19.20	11958392
2013-09-10	18.69	18.86	18.28	18.44	18755284
2013-09-11	18.48	18.65	18.24	18.64	12783001
2013-09-12	17.90	18.04	17.57	17.61	18555018
2013-09-13	17.50	17.84	17.39	17.72	14582976
2013-09-16	18.10	18.63	18.01	18.14	20178066
2013-09-17	18.43	18.49	17.95	18.33	13385795
2013-09-18	18.11	20.39	18.07	20.11	32530130
2013-09-19	20.11	20.18	19.06	19.44	23341864
2013-09-20	19.17	19.24	18.50	18.61	32688423
2013-09-23	18.56	19.00	18.29	18.35	14643379
2013-09-24	18.22	18.70	18.05	18.56	16024055
2013-09-25	18.61	19.04	18.40	18.67	14017213
2013-09-26	18.74	18.93	18.36	18.53	11305290
2013-09-27	18.75	18.98	18.44	18.53	11787441
2013-09-30	18.37	18.82	18.30	18.62	10616210
2013-10-01	18.17	18.27	17.85	18.03	14130337
2013-10-02	18.34	18.79	18.23	18.41	16572408
2013-10-03	18.33	18.49	18.05	18.10	11520625
2013-10-04	18.16	18.30	18.00	18.03	7255504
2013-10-07	18.14	18.37	18.11	18.28	7740842
2013-10-08	18.26	18.28	17.55	17.66	10710667
2013-10-09	17.56	17.89	17.18	17.67	12505179
2013-10-10	17.64	18.15	17.41	17.84	16105641
2013-10-11	17.48	17.58	17.15	17.23	20542609
2013-10-14	17.37	17.45	17.13	17.26	9570944
2013-10-15	17.18	17.80	17.13	17.78	15539652
2013-10-16	17.70	17.86	17.39	17.62	13051254
2013-10-17	18.19	18.84	18.10	18.50	18352109
2013-10-18	18.46	18.64	18.35	18.52	8759358
2013-10-21	18.66	18.97	18.64	18.95	8514775
2013-10-22	19.25	19.91	19.25	19.88	18320126
2013-10-23	19.69	19.88	19.26	19.39	12052876
2013-10-24	19.82	20.37	19.59	20.07	16434131
2013-10-25	19.99	20.20	19.64	20.14	12223338
2013-10-28	20.24	20.62	19.83	20.25	12320186
2013-10-29	20.16	20.22	19.73	19.77	11610390
2013-10-30	20.10	20.53	19.42	20.50	22736520
2013-10-31	19.93	20.19	19.27	19.39	24625608
2013-11-01	18.16	18.46	17.87	18.01	74460845
2013-11-04	18.18	18.34	17.94	18.31	23643986
2013-11-05	18.22	18.30	18.09	18.28	16474176
2013-11-06	18.29	18.35	18.21	18.34	32918839
2013-11-07	18.17	18.35	18.10	18.18	29830213
2013-11-08	18.00	18.25	17.59	18.22	20904062
2013-11-11	18.02	18.26	17.86	18.19	16582246
2013-11-12	18.15	18.25	17.94	18.03	14658119
2013-11-13	18.14	18.19	18.01	18.10	13874920
2013-11-14	18.18	18.22	18.00	18.11	21293344
2013-11-15	18.15	18.19	18.07	18.07	16064802
2013-11-18	18.04	18.05	17.58	17.67	16396428
2013-11-19	17.75	17.90	17.65	17.83	11678054
2013-11-20	17.60	17.78	16.96	17.18	25133214
2013-11-21	17.02	17.12	16.57	16.85	25783708
2013-11-22	16.93	17.18	16.35	16.38	19916136
2013-11-25	16.20	16.68	15.90	16.39	27837945
2013-11-26	16.18	16.38	16.02	16.21	13737748
2013-11-27	16.45	16.60	16.19	16.36	11241767
2013-11-29	16.58	16.67	16.44	16.49	5895762
2013-12-02	16.25	16.48	15.53	15.54	19963388
2013-12-03	15.52	15.81	15.42	15.51	16259201
2013-12-04	15.61	15.85	15.26	15.68	26336655
2013-12-05	15.47	15.82	15.32	15.43	16348348
2013-12-06	15.49	15.68	15.35	15.40	13779406
2013-12-09	15.63	16.16	15.61	16.00	17704572
2013-12-10	16.55	17.00	16.51	16.87	21759634
2013-12-11	16.85	16.88	16.32	16.38	15990048
2013-12-12	15.95	16.51	15.94	16.46	15320991
2013-12-13	16.64	16.98	16.51	16.74	15426675
2013-12-16	16.81	17.23	16.62	17.05	15207766
2013-12-17	16.99	17.24	16.87	17.20	15641107
2013-12-18	17.19	17.38	16.89	16.91	22478502
2013-12-19	16.50	16.82	16.44	16.58	17760139
2013-12-20	16.71	16.84	16.55	16.58	27821312
2013-12-23	16.68	16.74	16.36	16.67	11582906
2013-12-24	16.72	17.34	16.71	17.29	9338001
2013-12-26	17.41	17.63	17.13	17.29	9428542
2013-12-27	17.39	17.47	17.26	17.46	7354056
2013-12-30	17.32	17.60	17.08	17.11	12358692
2013-12-31	16.98	17.65	16.90	17.63	13381495
2014-01-02	17.96	18.35	17.91	18.31	17503697
2014-01-03	18.43	18.52	18.08	18.15	13976294
2014-01-06	18.45	18.56	18.17	18.35	11622763
2014-01-07	18.19	18.30	17.95	18.27	10216714
2014-01-08	18.11	18.11	17.78	17.96	13369077
2014-01-09	17.91	17.94	17.68	17.74	10551326
2014-01-10	18.02	18.40	17.91	18.18	15440268
2014-01-13	18.13	18.20	17.69	18.17	13295214
2014-01-14	18.09	18.27	17.69	17.80	12176405
2014-01-15	17.64	18.13	17.58	18.04	8537703
2014-01-16	18.19	18.30	17.95	18.21	8840029
2014-01-17	18.45	18.90	18.45	18.77	19147143
2014-01-21	18.76	19.30	18.62	19.25	18194186
2014-01-22	19.00	19.00	18.67	18.80	11701955
2014-01-24	19.46	19.95	18.71	19.03	22939591
2014-01-27	18.87	18.93	18.47	18.53	13737592
2014-01-28	18.62	18.88	18.49	18.80	11757372
2014-01-29	19.11	19.60	19.07	19.52	20794290
2014-01-31	19.33	19.57	19.06	19.28	16138500
2014-02-03	19.48	19.76	19.28	19.30	17400468
2014-02-04	19.17	19.30	19.01	19.15	13351482
2014-02-05	19.21	19.32	18.54	18.56	14274172
2014-02-06	18.67	18.80	18.34	18.50	7316255
2014-02-07	18.60	18.99	18.55	18.89	10389300
2014-02-10	19.13	19.41	19.10	19.28	10779747
2014-02-11	19.43	19.72	19.28	19.57	13502802
2014-02-12	19.65	19.69	18.81	18.97	18612527
2014-02-13	19.17	20.22	19.13	20.09	21829042
2014-02-14	20.50	20.74	20.08	20.34	19749543
2014-02-18	20.83	20.84	20.16	20.36	13902001
2014-02-19	20.32	20.66	19.68	19.77	14073143
2014-02-20	20.18	21.03	19.81	20.98	19679495
2014-02-21	20.98	21.21	20.74	20.95	13891852
2014-02-24	21.24	21.38	20.98	21.23	15749977
2014-02-25	21.20	21.45	21.02	21.08	12263934
2014-02-26	20.92	21.07	20.48	20.79	13266082
2014-02-27	20.78	21.11	20.52	21.01	3837587
2014-02-28	20.72	20.80	20.30	20.38	12271451
2014-03-03	20.94	21.02	20.44	20.50	11823992
2014-03-04	20.36	20.60	20.21	20.36	9334140
2014-03-05	20.42	20.66	20.13	20.38	10309787
2014-03-06	20.52	20.57	20.23	20.35	10919640
2014-03-07	19.88	20.09	19.71	19.91	11147718
2014-03-10	19.92	19.93	19.58	19.75	7744429
2014-03-11	19.86	20.01	19.74	19.82	10478088
2014-03-12	20.11	20.38	20.04	20.34	10094745
2014-03-13	20.36	20.86	20.22	20.79	12390210
2014-03-14	21.00	21.10	20.65	20.91	12193983
2014-03-17	20.78	20.89	20.44	20.45	10728674
2014-03-18	19.97	20.38	19.96	20.22	11402624
2014-03-19	19.90	20.01	19.33	19.39	13300033
2014-03-20	19.19	19.63	19.10	19.42	9341010
2014-03-21	19.69	19.70	19.17	19.40	16055209
2014-03-24	19.15	19.20	18.35	18.53	15150283
2014-03-25	18.62	18.80	18.38	18.52	8652727
2014-03-26	18.51	18.63	17.84	17.88	15661574
2014-03-27	17.83	18.24	17.72	18.08	12531297
2014-03-28	18.01	18.46	17.80	18.30	12542476
2014-03-31	18.18	18.29	17.75	17.83	10144617
2014-04-01	17.93	18.09	17.74	17.89	8010733
2014-04-02	18.25	18.76	18.25	18.62	14418500
2014-04-03	18.45	18.46	18.16	18.35	10580509
2014-04-04	18.89	19.01	18.38	18.48	9460745
2014-04-07	18.40	18.62	18.22	18.35	6475656
2014-04-08	18.70	18.85	18.55	18.79	7522842
2014-04-09	18.57	19.22	18.50	18.93	10037028
2014-04-10	19.09	19.17	18.69	18.79	9889908
2014-04-11	18.80	19.15	18.58	18.62	8482340
2014-04-14	18.84	19.00	18.73	18.83	11703850
2014-04-15	18.23	18.61	18.09	18.54	10447939
2014-04-16	18.52	18.58	18.21	18.32	7649299
2014-04-17	18.39	18.44	17.95	17.98	8633625
2014-04-21	17.90	18.03	17.17	17.28	25719204
2014-04-22	17.52	17.63	17.36	17.55	18948459
2014-04-23	17.63	18.00	17.46	17.81	12327036
2014-04-24	17.60	17.90	17.40	17.47	13355357
2014-04-25	17.63	17.90	17.53	17.89	10665493
2014-04-28	17.88	17.90	17.27	17.33	14423706
2014-04-29	17.48	17.80	17.37	17.67	11074049
2014-04-30	17.41	17.77	17.35	17.47	11828111
2014-05-01	17.28	17.34	17.07	17.11	13209889
2014-05-02	17.19	17.48	17.05	17.40	12877932
2014-05-05	17.62	17.65	17.37	17.47	8556348
2014-05-06	17.52	17.56	17.37	17.45	5257604
2014-05-07	17.35	17.41	17.13	17.28	8865302
2014-05-08	17.29	17.36	17.05	17.17	6941304
2014-05-09	17.30	17.38	17.08	17.23	6686030
2014-05-12	17.46	17.48	17.31	17.36	5840472
2014-05-13	17.38	17.49	17.22	17.25	5048418
2014-05-14	17.43	17.60	17.37	17.40	7907469
2014-05-15	17.35	17.36	16.75	16.85	12810112
2014-05-16	16.82	16.82	16.51	16.62	6935784
2014-05-19	16.71	16.74	16.35	16.56	9567077
2014-05-20	16.46	16.74	16.45	16.66	6245288
2014-05-21	16.61	16.80	16.50	16.78	6173528
2014-05-22	16.95	16.96	16.53	16.59	8605632
2014-05-23	16.62	16.73	16.48	16.52	5806100
2014-05-27	16.36	16.36	15.89	15.94	12196830
2014-05-28	15.87	15.92	15.47	15.69	11999639
2014-05-29	15.67	16.03	15.65	15.77	8913553
2014-05-30	15.85	16.12	15.72	16.11	13017246
2014-06-02	16.07	16.11	15.83	15.90	7319219
2014-06-03	15.92	16.09	15.69	15.97	6551768
2014-06-04	16.01	16.04	15.86	15.92	6503504
2014-06-05	16.03	16.28	16.01	16.09	7417698
2014-06-06	16.17	16.20	15.81	16.05	6237530
2014-06-09	16.07	16.25	15.97	15.98	4594244
2014-06-10	16.11	16.29	16.10	16.26	6352473
2014-06-11	16.37	16.55	16.24	16.44	7668142
2014-06-12	16.55	16.80	16.52	16.75	8995435
2014-06-13	16.74	17.06	16.48	16.99	11771485
2014-06-16	17.02	17.11	16.82	16.94	8929292
2014-06-17	16.79	17.16	16.71	17.07	8765575
2014-06-18	17.05	17.41	16.88	17.40	8889533
2014-06-19	17.70	18.04	17.54	18.01	17776032
2014-06-20	17.82	18.09	17.74	17.82	16428010
2014-06-23	17.84	18.25	17.76	18.20	8749553
2014-06-24	18.23	18.32	17.62	17.74	9831673
2014-06-25	17.81	17.93	17.68	17.77	6211258
2014-06-26	17.71	18.01	17.56	18.01	7946829
2014-06-27	18.00	18.19	17.86	18.02	9221867
2014-06-30	17.93	18.34	17.84	18.30	7901030
2014-07-01	18.30	18.45	18.02	18.19	7211742
2014-07-02	18.14	18.46	18.13	18.34	6742686
2014-07-03	18.18	18.47	18.05	18.44	6755651
2014-07-07	18.21	18.34	18.02	18.31	12778630
2014-07-08	18.40	18.71	18.07	18.69	19592147
2014-07-09	18.78	19.07	18.66	18.90	10934700
2014-07-10	19.22	19.49	18.49	18.59	19432973
2014-07-11	18.70	19.30	18.50	19.29	13206716
2014-07-14	18.64	19.18	18.61	18.88	11640447
2014-07-15	18.98	19.21	18.29	18.33	14481245
2014-07-16	18.53	19.00	18.44	18.89	17182760
2014-07-17	18.98	19.21	18.78	19.18	12789589
2014-07-18	18.92	19.20	18.87	19.19	9853961
2014-07-21	19.22	19.23	18.80	19.10	7395315
2014-07-22	19.06	19.08	18.76	18.84	6165870
2014-07-23	18.83	18.93	18.71	18.74	7517248
2014-07-24	18.62	18.66	18.25	18.30	9276311
2014-07-25	18.25	18.70	18.20	18.68	8675672
2014-07-28	18.60	18.72	18.42	18.69	5871562
2014-07-29	18.68	18.78	18.53	18.59	3922213
2014-07-30	18.47	18.59	18.24	18.47	7319331
2014-07-31	18.07	18.45	18.05	18.08	9039796
2014-08-01	18.27	18.41	18.02	18.21	9151446
2014-08-04	18.20	18.32	17.87	18.05	6918475
2014-08-05	18.01	18.09	17.75	18.03	7038956
2014-08-06	18.32	18.43	18.23	18.36	8441767
2014-08-07	18.33	18.51	18.23	18.49	6636078
2014-08-08	18.67	19.00	18.56	18.69	8532663
2014-08-11	18.69	18.82	18.56	18.70	5724129
2014-08-12	18.86	19.26	18.80	19.18	10273075
2014-08-13	19.25	19.36	19.05	19.06	6881898
2014-08-14	19.04	19.29	19.01	19.12	9049731
2014-08-15	18.82	19.05	18.77	18.95	6127744
2014-08-18	18.80	19.01	18.69	19.01	6010630
2014-08-19	18.96	19.09	18.76	18.83	4012303
2014-08-20	18.80	18.83	18.59	18.72	5889967
2014-08-21	18.44	18.49	18.18	18.45	9529184
2014-08-22	18.42	18.45	18.19	18.24	8142317
2014-08-25	18.22	18.26	17.96	18.01	5669545
2014-08-26	18.26	18.28	18.08	18.25	6523352
2014-08-27	18.28	18.30	17.94	18.12	3573721
2014-08-28	18.30	18.30	18.13	18.22	4828989
2014-08-29	18.20	18.43	18.08	18.39	5076471
2014-09-02	18.04	18.13	17.83	17.86	8611916
2014-09-03	17.98	18.00	17.73	17.75	5056506
2014-09-04	17.85	17.87	17.00	17.02	14899197
2014-09-05	17.11	17.25	16.92	17.16	10167039
2014-09-08	17.03	17.09	16.68	16.74	10162890
2014-09-09	16.77	16.98	16.56	16.88	8151932
2014-09-10	16.84	17.01	16.63	16.74	10337059
2014-09-11	16.64	16.93	16.50	16.86	9969103
2014-09-12	16.73	16.96	16.46	16.52	9636659
2014-09-15	16.68	16.69	16.37	16.44	6969929
2014-09-16	16.46	16.72	16.28	16.57	9668319
2014-09-17	16.49	16.64	16.18	16.25	9664862
2014-09-18	16.27	16.32	15.97	16.00	10904918
2014-09-19	15.91	15.97	15.55	15.65	17804733
2014-09-22	15.57	15.59	15.31	15.41	13348731
2014-09-23	15.64	15.72	15.40	15.54	10405947
2014-09-24	15.45	15.65	15.29	15.33	8994653
2014-09-25	15.26	15.62	15.21	15.42	12407468
2014-09-26	15.38	15.38	15.15	15.24	8278429
2014-09-29	15.32	15.36	14.99	15.00	7872223
2014-09-30	14.88	15.00	14.55	14.66	15680827
2014-10-01	14.76	15.03	14.67	14.75	11922636
2014-10-02	14.84	14.90	14.48	14.70	13281259
2014-10-03	14.41	14.41	14.06	14.16	14979222
2014-10-06	14.25	14.35	14.15	14.24	13520898
2014-10-07	14.26	14.32	13.58	13.66	20884626
2014-10-08	13.90	14.48	13.41	14.37	20503930
2014-10-09	14.40	14.41	13.57	13.93	19649199
2014-10-10	13.82	14.04	13.46	13.48	11679852
2014-10-13	13.63	13.88	13.42	13.45	10547711
2014-10-14	13.63	13.91	13.53	13.67	10184586
2014-10-15	13.62	13.94	13.40	13.55	13743207
2014-10-16	13.47	14.00	13.41	13.78	12821713
2014-10-17	13.85	13.88	13.41	13.41	11239998
2014-10-20	13.54	13.73	13.43	13.68	7814271
2014-10-21	13.87	13.87	13.52	13.62	9727174
2014-10-22	13.57	13.71	13.37	13.39	10546388
2014-10-23	13.33	13.65	13.16	13.45	11017921
2014-10-24	13.52	13.59	13.32	13.52	9428784
2014-10-27	13.40	13.43	13.28	13.30	9042176
2014-10-28	13.38	13.57	13.25	13.52	6909992
2014-10-29	13.39	13.42	12.80	12.83	15936469
2014-10-30	12.85	12.98	12.20	12.29	26754765
2014-10-31	11.97	12.12	11.33	11.87	33658143
2014-11-03	11.82	12.00	11.51	11.92	18739927
2014-11-04	11.98	12.03	11.40	11.46	16736623
2014-11-05	11.17	11.48	10.90	10.97	26787998
2014-11-06	11.15	11.53	11.09	11.34	19088021
2014-11-07	11.57	12.19	11.55	12.16	20838441
2014-11-10	11.93	11.99	11.26	11.35	17389184
2014-11-11	11.50	11.80	11.40	11.64	19777074
2014-11-12	11.93	11.94	11.49	11.73	11830221
2014-11-13	11.85	11.91	11.58	11.67	3642751
2014-11-14	11.42	12.35	11.30	12.28	17847209
2014-11-17	12.31	12.63	12.09	12.47	15598817
2014-11-18	12.74	13.33	12.69	13.29	26007396
2014-11-19	13.25	13.25	12.36	12.46	23849557
2014-11-20	12.61	12.95	12.51	12.83	13994461
2014-11-21	13.18	13.18	12.68	12.85	12994696
2014-11-24	12.79	12.89	12.53	12.58	11092225
2014-11-25	12.65	12.95	12.52	12.90	17978678
2014-11-26	13.06	13.06	12.82	12.93	11336841
2014-11-28	12.32	12.36	11.83	11.89	13464100
2014-12-01	12.21	12.50	11.83	12.41	29024168
2014-12-02	12.12	12.32	11.87	11.93	14920910
2014-12-03	12.07	12.50	12.00	12.33	12220673
2014-12-04	12.34	12.48	11.91	11.96	14307357
2014-12-05	11.72	11.80	11.43	11.56	15812434
2014-12-08	11.68	11.71	11.19	11.54	18571686
2014-12-09	11.85	12.31	11.78	12.06	17633626
2014-12-10	12.08	12.52	11.91	11.94	19150773
2014-12-11	11.81	12.28	11.64	11.82	16495991
2014-12-12	11.78	11.90	11.42	11.47	15284854
2014-12-15	11.19	11.30	10.44	10.45	24684092
2014-12-16	10.76	10.77	10.26	10.32	25554646
2014-12-17	10.32	10.88	10.30	10.76	21305437
2014-12-18	10.95	11.14	10.80	11.09	19607769
2014-12-19	11.08	11.24	10.83	10.83	47500442
2014-12-22	10.84	10.91	10.27	10.32	18471528
2014-12-23	10.34	10.56	10.12	10.17	15628428
2014-12-24	10.19	10.42	10.04	10.31	9273561
2014-12-26	10.57	10.78	10.48	10.58	14284815
2014-12-29	10.50	10.64	10.37	10.48	13918025
2014-12-30	10.58	11.03	10.57	10.86	16975547
2014-12-31	10.82	10.89	10.57	10.75	10793384
2015-01-02	10.54	10.94	10.45	10.91	13884467
2015-01-05	10.98	11.08	10.52	10.90	16028911
2015-01-06	11.02	11.46	10.93	11.27	21643714
2015-01-07	11.08	11.41	10.93	11.12	14361623
2015-01-08	11.01	11.30	10.75	10.81	18134076
2015-01-09	10.96	11.19	10.72	10.99	18536286
2015-01-12	11.06	11.42	10.88	11.33	31410190
2015-01-13	11.47	11.49	10.52	10.68	27751100
2015-01-14	10.82	10.86	10.15	10.41	24995115
2015-01-15	10.72	11.42	10.57	11.37	47959222
2015-01-16	11.49	11.90	11.42	11.75	32505495
2015-01-20	12.20	12.67	12.10	12.53	35889261
2015-01-21	12.78	13.09	12.28	12.74	36016800
2015-01-22	12.90	13.25	12.66	12.79	25263742
2015-01-23	12.66	12.79	12.34	12.43	19713546
2015-01-26	12.10	12.76	12.00	12.69	15655132
2015-01-27	12.89	13.25	12.84	13.11	23691280
2015-01-28	12.92	13.12	12.49	12.61	19198558
2015-01-29	12.28	12.43	12.07	12.29	18368245
2015-01-30	12.35	12.94	12.17	12.78	16184707
2015-02-02	12.52	13.04	12.50	12.89	14962962
2015-02-03	12.80	13.14	12.46	12.68	19240259
2015-02-04	12.76	13.06	12.72	12.91	12409746
2015-02-05	12.87	13.15	12.75	13.06	10662213
2015-02-06	12.55	12.69	12.19	12.32	19072180
2015-02-09	12.39	12.60	12.35	12.50	11698210
2015-02-10	12.28	12.30	11.95	12.17	17280415
2015-02-11	12.20	12.26	11.89	11.94	11344046
2015-02-12	12.12	12.22	11.93	12.13	11628159
2015-02-13	12.25	12.38	12.13	12.14	11347671
2015-02-17	11.90	12.18	11.88	12.03	13651823
2015-02-18	12.03	12.44	11.91	12.23	15644945
2015-02-19	12.55	13.05	12.45	12.82	30671571
2015-02-20	12.86	13.19	12.79	12.89	18397567
2015-02-23	12.69	13.03	12.58	12.71	13306129
2015-02-24	12.59	12.72	12.50	12.58	10869535
2015-02-25	12.71	12.78	12.53	12.78	15997752
2015-02-26	12.91	12.97	12.73	12.76	8433809
2015-02-27	12.83	13.24	12.81	13.02	14261711
2015-03-02	13.04	13.11	12.64	12.76	16977005
2015-03-03	12.80	13.04	12.49	12.51	12371927
2015-03-04	12.51	12.58	12.08	12.15	12873890
2015-03-05	12.18	12.49	12.10	12.19	9882944
2015-03-06	11.82	11.82	11.29	11.34	20398897
2015-03-09	11.41	11.42	10.71	10.80	19821209
2015-03-10	10.69	11.09	10.58	10.68	15075144
2015-03-11	10.68	10.94	10.52	10.89	15086515
2015-03-12	11.03	11.07	10.59	10.66	12814041
2015-03-13	10.70	10.71	10.31	10.60	11839403
2015-03-16	10.56	10.63	10.30	10.56	12741510
2015-03-17	10.39	10.60	10.29	10.33	14378471
2015-03-18	10.30	11.10	10.30	10.97	20628747
2015-03-19	10.85	10.96	10.66	10.89	15648532
2015-03-20	10.98	11.34	10.98	11.10	28775602
2015-03-23	11.24	11.45	11.19	11.40	10506822
2015-03-24	11.45	11.53	11.23	11.37	9020833
2015-03-25	11.46	11.57	11.28	11.36	13451358
2015-03-26	11.56	11.71	11.25	11.29	15229917
2015-03-27	11.22	11.48	11.04	11.29	10822973
2015-03-30	11.05	11.30	11.01	11.14	9911735
2015-03-31	11.10	11.20	10.90	10.96	9558569
2015-04-01	11.07	12.20	11.06	12.01	26495175
2015-04-02	11.84	12.11	11.71	11.88	11378342
2015-04-06	12.32	12.69	12.23	12.61	16712313
2015-04-07	12.46	12.64	12.33	12.36	15746135
2015-04-08	12.44	12.50	12.16	12.32	11274587
2015-04-09	12.16	12.66	12.12	12.42	12856401
2015-04-10	12.63	12.77	12.56	12.68	9019628
2015-04-13	12.61	12.66	12.33	12.36	7920621
2015-04-14	12.40	12.61	12.31	12.51	7363273
2015-04-15	12.55	13.03	12.49	12.85	14091841
2015-04-16	12.90	13.03	12.58	12.65	11749201
2015-04-17	12.76	12.99	12.73	12.76	9334586
2015-04-20	12.66	12.86	12.56	12.75	9041071
2015-04-21	12.65	12.87	12.45	12.81	8566176
2015-04-22	12.80	12.86	12.32	12.37	11527680
2015-04-23	12.41	12.74	12.36	12.64	8613977
2015-04-24	12.58	12.74	12.41	12.52	10012216
2015-04-27	12.66	13.34	12.64	12.80	23700695
2015-04-28	12.54	13.42	12.52	13.30	16149393
2015-04-29	13.36	13.70	13.28	13.51	15877493
2015-04-30	13.17	13.24	12.93	13.02	14933621
2015-05-01	12.85	13.10	12.76	13.07	10473907
2015-05-04	13.37	13.43	13.14	13.17	8245038
2015-05-05	13.33	13.54	13.02	13.11	8579544
2015-05-06	13.20	13.21	12.58	12.63	12566753
2015-05-07	12.53	12.72	12.27	12.69	10866074
2015-05-08	12.76	12.90	12.65	12.75	8258604
2015-05-11	12.72	12.90	12.67	12.78	6351644
2015-05-12	12.85	12.94	12.71	12.83	6279305
2015-05-13	12.99	13.41	12.95	13.25	17002062
2015-05-14	13.37	13.61	13.13	13.18	9854705
2015-05-15	13.06	13.44	12.97	13.12	10456208
2015-05-18	13.18	13.39	13.13	13.19	6434695
2015-05-19	12.94	13.07	12.46	12.47	14190192
2015-05-20	12.64	12.66	12.42	12.43	8264316
2015-05-21	12.42	12.49	12.24	12.44	8619981
2015-05-22	12.46	12.49	12.24	12.29	7870961
2015-05-26	12.05	12.06	11.62	11.71	21707427
2015-05-27	11.74	11.75	11.56	11.70	9348476
2015-05-28	11.73	12.03	11.53	12.00	13399143
2015-05-29	11.97	12.05	11.73	11.86	11674048
2015-06-01	11.94	12.06	11.76	11.82	9065014
2015-06-02	11.96	12.17	11.92	11.98	11180649
2015-06-03	11.88	12.15	11.87	11.99	12854509
2015-06-04	11.85	11.88	11.66	11.69	10278582
2015-06-05	11.51	11.60	11.38	11.47	13752955
2015-06-08	11.48	11.51	11.30	11.46	10513193
2015-06-09	11.57	11.71	11.49	11.53	10324707
2015-06-10	11.77	11.82	11.55	11.63	8865322
2015-06-11	11.56	11.56	11.25	11.27	8250171
2015-06-12	11.25	11.46	11.18	11.27	7176226
2015-06-15	11.25	11.62	11.21	11.47	8739646
2015-06-16	11.38	11.40	11.14	11.18	12842891
2015-06-17	11.19	11.57	11.06	11.54	14363074
2015-06-18	11.82	11.97	11.66	11.71	18426567
2015-06-19	11.65	11.80	11.41	11.48	14185215
2015-06-22	11.30	11.35	11.16	11.16	10341394
2015-06-23	11.12	11.20	11.06	11.16	10233987
2015-06-24	11.12	11.17	10.97	11.11	10623987
2015-06-25	11.11	11.19	10.97	10.99	10482265
2015-06-26	10.97	11.07	10.87	10.90	8858331
2015-06-29	10.96	10.99	10.72	10.78	9930015
2015-06-30	10.74	10.86	10.56	10.66	9690012
2015-07-01	10.63	10.66	10.40	10.45	10582215
2015-07-02	10.52	10.59	10.43	10.57	8117265
2015-07-06	10.52	11.00	10.47	10.85	10551466
2015-07-07	10.50	10.60	10.25	10.32	20012267
2015-07-08	10.39	10.51	10.27	10.30	14730212
2015-07-09	10.44	10.44	10.12	10.15	10201350
2015-07-10	10.24	10.27	10.05	10.11	7351584
2015-07-13	9.99	10.03	9.74	9.97	11291123
2015-07-14	10.00	10.18	9.88	9.89	12978442
2015-07-15	9.79	9.87	9.60	9.65	13087003
2015-07-16	9.60	9.63	9.21	9.24	20033392
2015-07-17	9.19	9.21	8.61	8.79	26103162
2015-07-20	8.39	8.46	7.38	7.41	51243051
2015-07-21	7.72	7.88	7.36	7.50	36732626
2015-07-22	7.29	7.50	7.03	7.36	28402277
2015-07-23	7.44	7.46	7.04	7.07	25243711
2015-07-24	6.96	7.27	6.79	7.25	42134920
2015-07-27	7.21	7.53	6.84	6.90	33730346
2015-07-28	7.01	7.03	6.88	6.89	21553383
2015-07-29	6.94	7.34	6.85	7.23	28305841
2015-07-30	7.10	7.18	6.95	7.05	19647217
2015-07-31	7.22	7.33	6.91	7.06	29460925
2015-08-03	7.02	7.02	6.62	6.70	16055632
2015-08-04	6.82	6.90	6.72	6.80	20794157
2015-08-05	6.87	6.93	6.52	6.54	18036900
2015-08-06	6.70	7.11	6.68	6.88	31155101
2015-08-07	7.02	7.38	6.95	7.04	27463085
2015-08-10	7.19	7.69	7.00	7.61	25882232
2015-08-11	7.92	7.94	7.25	7.68	32489250
2015-08-12	7.88	8.16	7.86	8.13	36114522
2015-08-13	7.92	8.12	7.72	7.77	21070763
2015-08-14	7.92	8.05	7.64	7.68	14913697
2015-08-17	7.81	7.98	7.67	7.87	17357563
2015-08-18	7.74	7.75	7.50	7.66	21143602
2015-08-19	7.81	8.04	7.72	7.90	23993213
2015-08-20	8.19	8.52	8.18	8.24	28769359
2015-08-21	8.39	8.44	7.91	8.01	24266171
2015-08-24	7.72	7.97	7.15	7.23	30264098
2015-08-25	7.42	7.50	6.86	6.99	17932160
2015-08-26	6.92	6.92	6.52	6.55	29322827
2015-08-27	6.60	6.91	6.51	6.84	31487266
2015-08-28	6.89	7.28	6.87	7.13	27216996
2015-08-31	6.98	7.00	6.63	6.95	23252786
2015-09-01	7.03	7.18	6.69	6.75	21710981
2015-09-02	6.74	6.78	6.50	6.69	16477137
2015-09-03	6.59	6.91	6.45	6.48	18802687
2015-09-04	6.41	6.44	6.23	6.41	16294213
2015-09-08	6.48	6.60	6.35	6.52	12933637
2015-09-09	6.41	6.54	6.25	6.27	18824366
2015-09-10	6.40	6.42	6.13	6.21	17477056
2015-09-11	6.13	6.40	5.95	6.35	21091233
2015-09-14	6.29	6.40	6.16	6.23	14768567
2015-09-15	6.18	6.42	6.14	6.25	12517317
2015-09-16	6.41	6.72	6.38	6.70	31870703
2015-09-17	6.59	7.04	6.49	6.84	27386102
2015-09-18	6.94	7.01	6.66	6.75	28545828
2015-09-21	6.65	6.75	6.56	6.58	16618400
2015-09-22	6.41	6.46	6.08	6.11	20562864
2015-09-23	6.22	6.23	5.91	5.94	16236985
2015-09-24	6.08	6.58	6.02	6.56	33176994
2015-09-25	6.40	6.63	6.36	6.57	22610218
2015-09-28	6.36	6.47	6.26	6.26	17149527
2015-09-29	6.33	6.46	6.15	6.21	13473420
2015-09-30	6.14	6.36	6.04	6.36	19589321
2015-10-01	6.41	6.50	6.13	6.19	14439341
2015-10-02	6.43	6.63	6.42	6.57	19712799
2015-10-05	6.63	6.94	6.61	6.85	20582251
2015-10-06	7.09	7.46	7.05	7.30	28732305
2015-10-07	7.32	7.45	7.10	7.24	22391715
2015-10-08	7.11	7.52	7.09	7.16	21249799
2015-10-09	7.45	7.66	7.39	7.61	21282728
2015-10-12	7.82	7.83	7.29	7.41	19924734
2015-10-13	7.40	7.65	7.28	7.46	14780702
2015-10-14	7.71	8.20	7.70	8.18	31098639
2015-10-15	8.03	8.19	7.92	8.16	22680444
2015-10-16	8.08	8.16	7.82	7.85	16390238
2015-10-19	7.76	7.90	7.53	7.56	15880760
2015-10-20	7.65	8.02	7.61	7.89	17049119
2015-10-21	7.74	7.80	7.48	7.51	16282049
2015-10-22	7.46	7.73	7.45	7.59	15245090
2015-10-23	7.71	7.82	7.45	7.75	20955449
2015-10-26	7.75	7.76	7.50	7.50	12566603
2015-10-27	7.47	7.59	7.37	7.55	16647752
2015-10-28	7.66	8.19	7.44	7.69	31892161
2015-10-29	7.64	8.33	7.62	7.82	30773093
2015-10-30	7.83	7.99	7.69	7.69	17542983
2015-11-02	7.61	7.82	7.54	7.76	12999730
2015-11-03	7.64	7.92	7.60	7.84	16128714
2015-11-04	7.91	8.00	7.52	7.57	18672601
2015-11-05	7.53	7.56	7.21	7.36	31339698
2015-11-06	7.00	7.19	6.90	7.05	23366963
2015-11-09	7.06	7.39	7.02	7.36	13645818
2015-11-10	7.23	7.30	7.12	7.20	8848039
2015-11-11	7.24	7.34	7.16	7.28	8534312
2015-11-12	7.17	7.68	7.09	7.55	19297064
2015-11-13	7.49	7.59	7.37	7.54	10528420
2015-11-16	7.59	7.74	7.55	7.63	11116337
2015-11-17	7.60	7.62	6.92	6.99	25872597
2015-11-18	7.06	7.26	6.90	7.23	13850787
2015-11-19	7.28	7.60	7.20	7.54	15310165
2015-11-20	7.60	7.67	7.14	7.19	12522817
2015-11-23	7.12	7.23	7.03	7.12	9627671
2015-11-24	7.22	7.47	7.06	7.38	13602222
2015-11-25	7.26	7.50	7.21	7.38	9490745
2015-11-27	7.17	7.27	7.05	7.11	7677918
2015-11-30	7.14	7.43	7.13	7.34	15264585
2015-12-01	7.38	7.62	7.28	7.60	15541681
2015-12-02	7.36	7.54	7.25	7.42	11738137
2015-12-03	7.49	7.73	7.46	7.57	14349932
2015-12-04	7.70	8.10	7.65	8.09	30526804
2015-12-07	7.96	7.98	7.64	7.69	14454694
2015-12-08	7.71	7.75	7.47	7.52	13196356
2015-12-09	7.69	7.88	7.61	7.73	14169234
2015-12-10	7.70	7.86	7.65	7.66	10033197
2015-12-11	7.54	7.87	7.39	7.75	15208973
2015-12-14	7.68	7.74	7.05	7.05	21191175
2015-12-15	7.12	7.19	6.94	7.10	16431921
2015-12-16	7.28	7.75	7.22	7.65	24884481
2015-12-17	7.26	7.27	6.94	6.94	20657113
2015-12-18	7.07	7.38	7.02	7.23	21511159
2015-12-21	7.39	7.60	7.33	7.47	16836512
2015-12-22	7.43	7.68	7.41	7.47	13543741
2015-12-23	7.51	7.68	7.47	7.66	10690640
2015-12-24	7.72	7.86	7.70	7.82	5990081
2015-12-28	7.69	7.71	7.46	7.53	9601207
2015-12-29	7.62	7.69	7.47	7.59	9923472
2015-12-30	7.38	7.45	7.31	7.37	6921181
2015-12-31	7.34	7.44	7.29	7.38	7765140
2016-01-04	7.69	7.87	7.60	7.75	16529205
2016-01-05	7.80	7.83	7.59	7.65	10416429
2016-01-06	7.83	8.06	7.82	7.94	27686649
2016-01-07	8.23	8.83	8.22	8.75	38298519
2016-01-08	8.48	8.69	8.29	8.42	23231077
2016-01-11	8.46	8.52	7.95	8.15	23091642
2016-01-12	8.04	8.05	7.71	7.90	21541448
2016-01-13	7.82	8.25	7.80	8.04	20811168
2016-01-14	7.90	8.08	7.44	7.58	24017079
2016-01-15	7.99	8.04	7.77	7.90	33732390
2016-01-19	7.96	7.98	7.39	7.59	30794002
2016-01-20	7.80	8.25	7.77	8.11	29242953
2016-01-21	7.92	8.35	7.82	8.33	23635159
2016-01-22	8.10	8.64	8.09	8.58	23255171
2016-01-25	8.74	9.34	8.69	9.27	36763014
2016-01-26	9.41	9.57	9.29	9.53	28802165
2016-01-27	9.29	9.88	9.23	9.84	29434108
2016-01-28	9.53	9.94	9.30	9.66	24911150
2016-01-29	9.50	9.95	9.50	9.91	17992804
2016-02-01	10.03	10.30	9.88	10.07	16790325
2016-02-02	9.90	10.05	9.66	9.86	12446405
2016-02-03	9.98	10.80	9.96	10.73	23070164
2016-02-04	10.91	11.44	10.84	11.18	33191367
2016-02-05	10.82	11.64	10.61	11.64	23223780
2016-02-08	11.93	12.47	11.79	11.91	39140300
2016-02-09	12.05	12.17	11.18	11.22	32384924
2016-02-10	10.92	11.60	10.57	11.58	27524592
2016-02-11	12.61	12.66	11.91	11.97	33803667
2016-02-12	11.69	12.32	11.62	12.25	18949045
2016-02-16	11.56	12.04	11.49	11.59	24508820
2016-02-17	11.73	12.00	11.50	11.89	22669309
2016-02-18	11.76	12.67	11.68	12.63	32225251
2016-02-19	12.46	12.94	12.40	12.56	23409004
2016-02-22	12.16	13.13	12.12	12.82	24530777
2016-02-23	12.95	13.57	12.90	13.54	34525219
2016-02-24	13.92	14.45	13.16	13.48	40164982
2016-02-25	13.35	13.87	13.35	13.58	21647924
2016-02-26	13.03	13.60	13.03	13.53	18683040
2016-02-29	13.64	14.00	13.60	13.89	17055236
2016-03-01	14.00	14.02	13.10	13.27	21344016
2016-03-02	13.30	13.60	13.23	13.58	14811338
2016-03-03	13.57	14.09	13.57	13.91	20358973
2016-03-04	14.05	14.80	13.61	13.72	31811167
2016-03-07	13.97	14.67	13.61	13.86	31944135
2016-03-08	14.14	14.32	13.14	13.33	25470199
2016-03-09	12.89	13.79	12.64	13.69	38507231
2016-03-10	13.97	14.36	13.86	14.17	23647641
2016-03-11	14.10	14.34	13.87	13.95	15392858
2016-03-14	13.89	14.10	13.89	14.09	1040
2016-03-15	13.78	14.25	13.63	14.19	26885610
2016-03-16	13.96	15.22	13.74	15.18	30391854
2016-03-17	15.25	15.52	14.75	14.78	31421119
2016-03-18	14.67	15.02	14.55	14.74	23750462
2016-03-21	14.63	14.91	14.54	14.69	15666446
2016-03-22	14.98	15.07	14.42	14.50	16881299
2016-03-23	13.93	13.93	13.23	13.27	31731788
2016-03-24	13.38	13.67	13.24	13.56	13018845
2016-03-28	13.59	13.69	13.34	13.61	9792338
2016-03-29	13.61	13.61	13.46	14.05	18278893
2016-03-30	13.94	14.04	13.50	13.74	15901526
2016-03-31	13.96	14.00	13.57	13.58	11409037
2016-04-01	13.21	13.70	13.04	13.65	14610583
2016-04-04	13.58	13.69	13.39	13.50	11364486
2016-04-05	13.50	13.50	13.50	14.01	13426120
2016-04-06	13.91	14.10	13.80	13.97	17236542
2016-04-07	14.28	14.68	14.25	14.52	23742776
2016-04-08	14.61	15.32	14.61	15.18	20664516
2016-04-11	15.45	16.37	15.42	16.31	26119892
2016-04-12	16.28	16.67	15.95	16.35	19119498
2016-04-13	16.01	16.25	15.86	16.05	15610975
2016-04-14	16.00	16.14	15.10	15.42	21159866
2016-04-15	15.48	15.76	15.19	15.64	12919359
2016-04-18	15.92	15.92	15.54	15.82	11413159
2016-04-19	16.37	16.57	16.10	16.32	20985830
2016-04-20	16.31	16.65	15.61	15.89	24826357
2016-04-21	16.23	16.70	16.02	16.34	24333429
2016-04-22	16.14	16.55	15.81	16.12	15879807
2016-04-25	16.25	16.29	16.01	16.11	13938859
2016-04-26	16.16	16.59	16.03	16.48	15016266
2016-04-27	16.59	16.72	16.12	16.61	18355889
2016-04-28	16.79	17.65	16.76	17.55	18314730
2016-04-29	17.96	19.40	17.95	19.37	35558321
2016-05-02	19.46	19.50	18.83	19.11	32058596
2016-05-03	18.71	18.91	18.18	18.38	21665047
2016-05-04	17.81	18.47	17.32	17.46	24385656
2016-05-05	17.81	18.19	17.49	17.87	16446607
2016-05-06	18.16	18.84	18.14	18.47	17339003
2016-05-09	17.81	17.90	17.30	17.39	15199276
2016-05-10	17.42	18.00	17.21	17.93	14467234
2016-05-11	18.45	18.75	17.86	18.44	17899258
2016-05-12	18.42	18.65	17.95	18.12	11745492
2016-05-13	18.09	18.69	18.09	18.41	13043577
2016-05-16	18.89	19.14	18.65	18.91	14315946
2016-05-17	18.78	19.73	18.67	19.37	24636020
2016-05-18	19.06	19.38	17.57	17.62	29602987
2016-05-19	17.27	18.29	17.05	18.15	24397091
2016-05-20	18.30	18.47	17.60	18.20	15001716
2016-05-23	17.85	18.21	17.67	17.91	14189830
2016-05-24	17.50	17.80	16.89	16.91	18616465
2016-05-25	16.71	17.49	16.24	17.26	21650169
2016-05-26	17.60	17.78	16.97	17.13	15775417
2016-05-27	16.95	17.20	16.54	16.62	20209214
2016-05-31	16.59	17.20	16.40	16.77	24952918
2016-06-01	16.99	17.24	16.63	16.90	13251064
2016-06-02	16.71	17.07	16.63	16.96	10786255
2016-06-03	18.00	19.23	18.00	19.18	30028231
2016-06-06	19.09	19.20	18.55	18.92	18178142
2016-06-07	18.70	19.07	18.66	18.82	11307770
2016-06-08	19.54	19.92	19.10	19.22	19431317
2016-06-09	19.23	19.67	19.18	19.58	12850983
2016-06-10	19.83	20.44	19.50	19.61	24422679
2016-06-13	20.35	20.47	19.96	20.22	20669682
2016-06-14	20.29	20.33	19.62	19.79	16447547
2016-06-15	19.68	20.78	19.65	20.50	22494595
2016-06-16	21.21	21.40	19.89	20.06	26980546
2016-06-17	20.41	20.52	19.81	20.11	34176808
2016-06-20	19.39	19.86	19.15	19.76	17292621
2016-06-21	19.39	19.66	19.15	19.16	21169052
2016-06-22	19.22	19.70	19.00	19.65	14407956
2016-06-23	19.44	19.77	19.26	19.35	10314789
2016-06-24	21.00	21.08	19.97	20.47	29073557
2016-06-27	21.00	21.39	20.19	21.11	30845033
2016-06-28	20.54	21.03	20.42	20.63	18658476
2016-06-29	20.83	21.35	20.74	20.77	24509652
2016-06-30	21.00	21.43	20.85	21.35	16036371
2016-07-01	21.83	22.32	21.65	22.21	19040820
2016-07-05	22.47	22.63	21.75	22.40	20973993
2016-07-06	22.82	23.47	22.76	23.16	27343639
2016-07-07	23.00	23.03	21.94	22.35	24499835
2016-07-08	22.19	22.52	21.83	22.32	26795545
2016-07-11	21.99	22.20	21.84	22.04	19638005
2016-07-12	21.97	22.00	20.60	20.62	33607156
2016-07-13	21.11	21.32	20.81	21.08	26849528
2016-07-14	20.57	21.49	20.35	21.47	21128755
2016-07-15	21.14	21.57	21.09	21.40	13237536
2016-07-18	21.42	21.63	21.26	21.61	10088402
2016-07-19	21.52	21.66	21.35	21.57	10920967
2016-07-20	21.02	21.07	19.84	19.91	24664918
2016-07-21	20.24	20.58	20.03	20.41	24981794
2016-07-22	20.31	20.72	20.18	20.55	11839738
2016-07-25	20.27	20.29	19.53	19.83	17669618
2016-07-26	20.18	20.54	19.95	20.45	15632235
2016-07-27	20.79	21.44	20.44	21.35	19957828
2016-07-28	21.48	21.72	20.85	21.27	17978890
2016-07-29	21.65	22.10	21.54	21.86	14774066
2016-08-01	21.84	22.30	21.52	22.23	14483894
2016-08-02	22.48	22.94	22.30	22.69	19351997
2016-08-03	22.54	22.57	22.08	22.42	11690002
2016-08-04	22.59	22.70	22.35	22.37	12075157
2016-08-05	21.58	21.76	21.07	21.24	23504291
2016-08-08	21.16	21.80	21.13	21.42	12217655
2016-08-09	21.55	21.65	21.36	21.49	10659087
2016-08-10	22.07	22.09	21.54	21.77	15635275
2016-08-11	21.74	22.09	21.63	21.74	10017479
2016-08-12	22.08	22.19	21.62	21.75	8427620
2016-08-15	21.71	21.83	21.41	21.51	8002489
2016-08-16	21.56	21.62	20.92	21.32	13669334
2016-08-17	21.08	21.09	20.38	20.87	14914059
2016-08-18	21.01	21.19	20.89	21.04	8464474
2016-08-19	20.70	20.77	20.47	20.61	9103215
2016-08-22	20.17	20.41	20.08	20.39	8994789
2016-08-23	20.47	20.60	20.05	20.09	10540870
2016-08-24	19.72	19.73	18.05	18.17	30366957
2016-08-25	18.13	18.53	18.00	18.28	17163001
2016-08-26	18.71	18.99	17.91	18.20	22441535
2016-08-29	17.99	18.63	17.90	18.39	10220520
2016-08-30	18.23	18.25	17.28	17.42	18919470
2016-08-31	17.11	17.48	16.75	17.01	36424159
2016-09-01	16.88	17.97	16.76	17.80	22559096
2016-09-02	18.34	18.66	17.88	18.16	22971525
2016-09-06	18.66	19.08	18.51	19.04	17269148
2016-09-07	18.95	19.01	18.45	18.91	12274574
2016-09-08	18.87	19.07	18.35	18.43	11361742
2016-09-09	18.21	18.23	17.31	17.53	18499728
2016-09-12	17.24	18.00	17.12	17.77	19472184
2016-09-13	17.57	17.72	17.06	17.29	14611847
2016-09-14	17.47	17.63	16.96	17.19	16072799
2016-09-15	17.15	18.20	17.00	17.65	25982144
2016-09-16	17.47	17.79	17.06	17.34	22760683
2016-09-19	17.59	17.65	17.15	17.19	8792977
2016-09-20	17.25	17.44	17.09	17.20	8651792
2016-09-21	17.48	18.80	17.43	18.69	27351310
2016-09-22	18.92	19.19	18.30	18.53	18682679
2016-09-23	18.52	18.54	18.02	18.11	10712410
2016-09-26	18.20	18.42	17.90	17.92	10405845
2016-09-27	17.73	17.83	17.37	17.60	11570496
2016-09-28	17.61	18.19	17.29	18.02	11931302
2016-09-29	17.90	18.14	17.65	17.94	9713296
2016-09-30	18.32	18.39	17.68	17.72	11204228
2016-10-03	17.70	17.87	17.25	17.39	10308364
2016-10-04	16.75	16.77	15.39	15.45	37042227
2016-10-05	15.80	16.03	15.53	15.98	17985499
2016-10-06	15.54	15.79	15.30	15.64	18023503
2016-10-07	16.10	16.16	15.31	15.73	22006523
2016-10-10	15.92	15.98	15.51	15.58	12979505
2016-10-11	15.63	15.89	15.42	15.52	14359678
2016-10-12	15.61	16.05	15.47	15.83	16397643
2016-10-13	16.01	16.36	15.70	16.00	13261178
2016-10-14	15.80	16.09	15.67	15.69	11524902
2016-10-17	15.73	16.02	15.70	15.90	7446006
2016-10-18	16.26	16.45	16.07	16.37	13588654
2016-10-19	16.70	17.43	16.44	17.29	29588598
2016-10-20	17.32	17.34	16.64	17.04	15876467
2016-10-21	17.02	17.07	16.74	16.92	8518578
2016-10-24	16.99	17.04	16.29	16.53	13482292
2016-10-25	16.68	17.94	16.48	16.89	19977910
2016-10-26	16.85	16.95	16.49	16.65	11478473
2016-10-27	17.10	17.28	16.62	16.85	13324513
2016-10-28	16.81	17.40	16.70	17.08	16946459
2016-10-31	17.17	17.62	17.00	17.59	15424024
2016-11-01	17.99	18.73	17.97	18.41	26242498
2016-11-02	18.67	18.95	17.88	18.14	25104046
2016-11-03	18.00	18.63	17.93	18.33	12350141
2016-11-04	18.30	18.38	18.01	18.27	11742642
2016-11-07	17.56	17.64	17.01	17.35	14294029
2016-11-08	17.36	17.65	16.99	17.15	14310338
2016-11-09	18.30	18.31	16.79	17.25	33909434
2016-11-10	17.10	17.13	15.58	15.77	36124045
2016-11-11	15.79	15.82	14.66	14.84	34916934
2016-11-14	14.56	15.16	13.95	14.64	35882330
2016-11-15	14.78	15.60	14.69	15.58	27134369
2016-11-16	15.55	15.76	15.31	15.60	16735174
2016-11-17	15.65	15.96	15.11	15.36	16131598
2016-11-18	15.18	15.36	14.94	15.29	14552728
2016-11-21	15.55	15.64	15.33	15.39	10228709
2016-11-22	15.47	15.48	14.79	15.35	14784382
2016-11-23	14.65	14.78	14.35	14.63	21371797
2016-11-25	14.76	14.95	14.61	14.76	8003210
2016-11-28	15.09	15.44	14.90	15.40	15149313
2016-11-29	15.08	15.53	15.01	15.44	14887778
2016-11-30	15.20	15.26	14.71	15.02	22946337
2016-12-01	14.95	15.31	14.79	15.02	18420359
2016-12-02	15.24	15.86	15.04	15.66	19261412
2016-12-05	15.35	15.95	15.16	15.71	22994746
2016-12-06	15.68	15.94	15.38	15.49	17462182
2016-12-07	15.67	15.99	15.65	15.79	16784944
2016-12-08	15.75	15.95	15.74	15.92	10827067
2016-12-09	15.84	15.86	15.32	15.45	15558354
2016-12-12	15.58	15.62	15.09	15.31	18397246
2016-12-13	15.23	15.79	15.23	15.74	14780574
2016-12-14	15.90	16.14	14.71	14.73	32200606
2016-12-15	14.25	14.35	13.81	14.00	37334859
2016-12-16	14.22	14.47	13.94	14.28	28360166
2016-12-19	14.26	14.41	14.08	14.24	13868242
2016-12-20	13.99	14.41	13.94	14.34	13240470
2016-12-21	14.25	14.34	14.01	14.16	13521246
2016-12-22	14.12	14.33	14.03	14.12	11046975
2016-12-23	14.18	14.60	14.16	14.55	12430316
2016-12-27	14.71	14.97	14.61	14.86	11185295
2016-12-28	14.80	15.30	14.64	15.28	18028854
2016-12-29	15.60	16.46	15.52	16.39	29869337
2016-12-30	16.44	16.84	15.94	15.98	18793384
2017-01-03	16.00	16.44	15.87	16.39	18580757
2017-01-04	16.56	16.63	16.17	16.40	13709346
2017-01-05	16.78	17.50	16.76	17.37	26859562
2017-01-06	17.02	17.37	16.69	16.93	17819459
2017-01-09	17.28	17.30	16.87	16.97	15596253
2017-01-10	17.03	17.22	16.56	16.80	17280814
2017-01-11	16.76	16.81	16.14	16.68	22505990
2017-01-12	17.05	17.28	16.70	16.89	21009375
2017-01-13	16.76	16.94	16.45	16.87	12428469
2017-01-17	17.60	17.71	17.18	17.24	18824355
2017-01-18	17.19	17.27	16.68	16.82	17108370
2017-01-19	16.64	17.04	16.55	16.92	15553472
2017-01-20	16.97	17.34	16.92	17.11	17743124
2017-01-23	17.40	17.83	17.21	17.82	19934747
2017-01-24	17.79	18.35	17.72	18.13	28880807
2017-01-25	17.76	18.08	17.66	18.06	18390411
2017-01-26	17.58	18.06	17.53	17.87	19269933
2017-01-27	17.85	18.09	17.71	17.79	13234004
2017-01-30	17.91	18.31	17.84	18.01	17198439
2017-01-31	18.46	18.60	18.25	18.44	22459192
2017-02-01	18.16	18.52	18.06	18.48	16189417
2017-02-02	18.95	18.97	18.59	18.94	17869838
2017-02-03	18.82	19.18	18.77	18.93	11774662
2017-02-06	19.17	19.42	18.96	19.42	12254176
2017-02-07	19.20	19.49	19.00	19.33	13156213
2017-02-08	19.50	19.65	19.34	19.59	12512485
2017-02-09	19.63	19.65	19.03	19.15	14426887
2017-02-10	18.85	19.50	18.80	19.49	15641607
2017-02-13	19.29	19.51	19.22	19.42	11874803
2017-02-14	19.54	19.58	19.10	19.27	14024355
2017-02-15	19.00	19.37	18.84	19.32	12778273
2017-02-16	19.74	20.74	19.65	20.50	34706140
2017-02-17	20.42	20.78	20.16	20.17	17088437
2017-02-21	19.98	20.15	19.72	20.11	11708912
2017-02-22	19.94	20.09	19.51	19.87	13647074
2017-02-23	20.18	20.26	19.68	19.66	15881762
2017-02-24	20.00	20.04	19.51	19.54	13359227
2017-02-27	19.59	20.14	18.80	18.91	19348353
2017-02-28	19.17	19.36	18.02	18.58	32533751
2017-03-01	18.24	19.12	18.14	18.91	18157741
2017-03-02	18.39	18.51	17.92	18.04	32754180
2017-03-03	17.91	18.43	17.76	18.24	21509970
2017-03-06	18.21	18.24	17.82	18.02	13093526
2017-03-07	17.80	17.99	17.59	17.77	13907015
2017-03-08	17.56	17.99	17.35	17.82	13072569
2017-03-09	17.78	17.97	17.67	17.72	8733717
2017-03-10	17.83	18.29	17.75	18.20	12913701
2017-03-13	18.38	18.39	18.04	18.27	9828087
2017-03-14	18.23	18.50	17.72	17.80	12902403
2017-03-15	17.95	19.07	17.70	19.02	23309018
2017-03-16	19.44	19.50	18.87	18.91	15766985
2017-03-17	19.03	19.24	18.75	18.85	15091460
2017-03-20	18.93	19.11	18.82	19.06	7937619
2017-03-21	19.11	19.59	19.09	19.45	14114352
2017-03-22	19.66	19.77	19.31	19.48	9935504
2017-03-23	19.55	19.65	19.07	19.37	11470057
2017-03-24	19.26	19.41	19.17	19.21	6517621
2017-03-27	19.62	19.77	19.40	19.60	10212226
2017-03-28	19.52	19.75	19.01	19.08	11304925
2017-03-29	19.00	19.22	18.92	19.19	7267372
2017-03-30	19.06	19.18	18.69	18.84	8694834
2017-03-31	18.88	19.25	18.78	18.99	8676734
2017-04-03	18.95	19.33	18.92	19.31	6709387
2017-04-04	19.42	19.53	19.33	19.46	6834703
2017-04-05	19.18	19.54	19.02	19.36	9587604
2017-04-06	19.37	19.39	19.15	19.28	7323629
2017-04-07	19.68	19.71	18.94	19.14	12943215
2017-04-10	19.10	19.53	18.89	19.47	9826400
2017-04-11	19.76	20.12	19.64	20.09	17833526
2017-04-12	20.05	20.37	19.86	20.22	13983786
2017-04-13	20.30	20.32	19.81	19.83	15723473
2017-04-17	19.88	20.04	19.75	19.84	7013872
2017-04-18	19.86	19.87	19.54	19.71	10328529
2017-04-19	19.49	19.65	18.78	18.91	18922342
2017-04-20	19.06	19.28	18.80	19.20	11576276
2017-04-21	19.15	19.38	19.00	19.23	10490371
2017-04-24	18.92	19.26	18.82	19.04	14307763
2017-04-25	18.19	18.21	16.86	16.89	51408803
2017-04-26	17.12	17.12	16.59	16.96	24479212
2017-04-27	16.91	16.99	16.57	16.71	20271513
2017-04-28	16.80	17.02	16.69	16.72	16586969
2017-05-01	16.59	16.78	16.31	16.36	14705745
2017-05-02	16.35	16.53	16.24	16.41	12835616
2017-05-03	16.37	16.51	16.19	16.21	16064798
2017-05-04	16.00	16.13	15.86	16.00	13131256
2017-05-05	16.26	16.36	16.10	16.15	13008010
2017-05-08	16.23	16.29	15.98	16.26	10651597
2017-05-09	16.18	16.30	16.03	16.28	11221052
2017-05-10	16.47	16.54	16.29	16.39	11237698
2017-05-11	16.47	16.85	16.39	16.70	14670379
2017-05-12	16.83	16.95	16.71	16.87	10704956
2017-05-15	17.08	17.11	16.77	16.90	9868825
2017-05-16	17.01	17.06	16.89	16.96	10012744
2017-05-17	17.34	17.38	16.90	17.11	21332842
2017-05-18	17.06	17.07	16.50	16.51	14176619
2017-05-19	16.75	16.76	16.50	16.65	11953621
2017-05-22	16.80	17.00	16.71	16.88	8425444
2017-05-23	16.92	17.09	16.41	16.42	12353611
2017-05-24	16.47	16.74	16.30	16.71	13397828
2017-05-25	16.60	16.61	16.23	15.99	13912265
2017-05-26	16.49	16.54	16.22	16.38	11784677
2017-05-30	16.35	16.61	16.34	16.42	9004314
2017-05-31	16.47	16.71	16.33	16.54	16226453
2017-06-01	16.31	16.43	16.23	16.24	9920141
2017-06-02	16.45	16.61	16.20	16.20	11906261
2017-06-05	16.24	16.31	16.05	16.19	6869244
2017-06-06	16.51	17.04	16.49	17.04	18435271
2017-06-07	16.96	16.98	16.73	16.89	11606053
2017-06-08	16.82	16.83	16.42	16.64	11669204
2017-06-09	16.37	16.48	16.26	16.32	12561293
2017-06-12	16.24	16.53	16.23	16.40	8995013
2017-06-13	16.32	16.44	16.20	16.33	8257712
2017-06-14	16.53	16.59	15.93	15.95	19223387
2017-06-15	15.63	15.86	15.53	15.64	17626244
2017-06-16	15.69	15.81	15.55	15.69	13103582
2017-06-19	15.61	15.85	15.60	15.70	8616461
2017-06-20	15.71	15.72	15.51	15.58	9129023
2017-06-21	15.67	15.77	15.53	15.74	6275751
2017-06-22	15.97	16.15	15.88	16.09	9764720
2017-06-23	16.35	16.50	16.24	16.48	10558963
2017-06-26	16.29	16.50	16.27	16.34	6913511
2017-06-27	16.52	16.59	16.04	16.08	9865787
2017-06-28	16.27	16.27	15.91	16.13	8062289
2017-06-29	16.13	16.13	15.70	15.90	11364059
2017-06-30	15.88	16.01	15.78	15.91	8842355
2017-07-03	15.58	15.70	15.42	15.61	7223932
2017-07-05	15.62	15.98	15.51	15.94	11025497
2017-07-06	15.83	15.86	15.60	15.66	10411942
2017-07-07	15.60	15.66	15.28	15.35	13831447
2017-07-10	15.28	15.86	15.25	15.82	10487920
2017-07-11	15.77	15.93	15.55	15.90	7144916
2017-07-12	15.99	16.08	15.72	15.86	10773884
2017-07-13	15.90	15.98	15.69	15.71	7448578
2017-07-14	15.97	16.16	15.94	15.99	10300505
2017-07-17	16.14	16.27	16.06	16.08	7245903
2017-07-18	16.30	16.32	16.09	16.11	7174107
2017-07-19	16.12	16.23	16.02	16.13	6255116
2017-07-20	16.10	16.41	16.05	16.32	10836505
2017-07-21	16.43	16.47	16.10	16.19	10269629
2017-07-24	16.23	16.23	15.40	15.43	16667952
2017-07-25	15.44	16.09	15.44	16.04	24809551
2017-07-26	15.90	16.37	15.81	16.24	18460554
2017-07-27	16.54	17.12	16.41	16.53	18852423
2017-07-28	16.68	16.93	16.55	16.87	12819109
2017-07-31	16.81	17.08	16.70	16.91	9529370
2017-08-01	16.79	17.41	16.65	17.24	16847310
2017-08-02	17.13	17.31	17.09	17.14	12763589
2017-08-03	17.14	17.31	17.03	17.06	8914050
2017-08-04	16.93	17.06	16.53	16.61	10882842
2017-08-07	16.64	16.77	16.51	16.57	6648453
2017-08-08	16.67	16.69	16.34	16.50	9159342
2017-08-09	16.84	16.90	16.55	16.73	12175224
2017-08-10	16.99	17.15	16.95	17.07	11566847
2017-08-11	17.01	17.18	16.87	17.04	12103091
2017-08-14	16.71	16.85	16.61	16.72	7728637
2017-08-15	16.42	16.67	16.39	16.55	5848363
2017-08-16	16.59	17.00	16.50	16.91	9399317
2017-08-17	16.99	17.02	16.74	16.85	7042604
2017-08-18	17.10	17.27	16.59	16.64	13798715
2017-08-21	16.71	16.99	16.71	16.91	8305839
2017-08-22	16.86	16.93	16.78	16.86	6049952
2017-08-23	16.93	17.04	16.82	17.02	6610130
2017-08-24	16.97	17.13	16.93	17.05	5666631
2017-08-25	17.12	17.23	16.96	17.14	6884130
2017-08-28	17.25	17.69	17.19	17.64	12070858
2017-08-29	18.01	18.09	17.59	17.82	15182243
2017-08-30	17.73	18.04	17.65	17.75	9593990
2017-08-31	17.76	18.07	17.69	17.99	9124870
2017-09-01	18.16	18.18	17.82	18.11	8311719
2017-09-05	18.29	18.35	18.11	18.22	11177125
2017-09-06	18.14	18.30	17.75	17.85	12367761
2017-09-07	18.07	18.24	17.96	18.00	11999516
2017-09-08	17.98	18.03	17.63	17.81	10512344
2017-09-11	17.52	17.76	17.39	17.41	9805777
2017-09-12	17.32	17.48	17.10	17.43	6998493
2017-09-13	17.41	17.42	17.07	17.10	8893985
2017-09-14	17.04	17.17	16.87	17.14	10694545
2017-09-15	17.20	17.34	17.07	17.30	11020099
2017-09-18	17.03	17.14	16.87	16.92	8247814
2017-09-19	16.98	17.02	16.70	16.90	7934976
2017-09-20	16.94	17.08	16.32	16.47	11943008
2017-09-21	16.21	16.55	16.16	16.33	7734538
2017-09-22	16.46	16.48	16.26	16.36	7222523
2017-09-25	16.34	16.62	16.25	16.59	7706612
2017-09-26	16.44	16.61	16.37	16.42	7781037
2017-09-27	16.27	16.38	16.22	16.24	7668869
2017-09-28	16.27	16.34	16.18	16.20	5595173
2017-09-29	16.20	16.24	16.06	16.09	6429354
2017-10-02	16.03	16.15	15.95	16.11	7998516
2017-10-03	16.09	16.38	16.09	16.27	8041641
2017-10-04	16.42	16.47	16.28	16.42	5340964
2017-10-05	16.46	16.50	16.36	16.42	4935793
2017-10-06	16.38	16.65	16.20	16.59	6364400
2017-10-09	16.67	16.79	16.67	16.70	86594543
2017-10-10	16.81	16.83	16.65	16.65	4837288
2017-10-11	16.71	16.79	16.51	16.76	6752299
2017-10-12	16.75	16.82	16.61	16.68	5666524
2017-10-13	16.78	16.84	16.63	16.67	6146102
2017-10-16	16.68	16.69	16.18	16.24	9897438
2017-10-17	16.14	16.25	16.02	16.22	7918943
2017-10-18	16.15	16.28	16.07	16.17	6209248
2017-10-19	16.25	16.30	16.06	16.10	8168148
2017-10-20	16.04	16.13	15.93	16.03	8863488
2017-10-23	15.94	16.22	15.94	16.15	7436506
2017-10-24	16.07	16.10	15.80	15.85	13380186
2017-10-25	15.90	15.98	15.65	15.75	17014206
2017-10-26	15.52	15.59	14.45	14.51	28280572
2017-10-27	14.58	14.78	14.54	14.68	13197295
2017-10-30	14.66	14.88	14.56	14.69	9338300
2017-10-31	14.61	14.63	14.41	14.45	10108712
2017-11-01	14.52	14.56	14.21	14.22	12455952
2017-11-02	14.18	14.36	14.05	14.10	13358973
2017-11-03	14.13	14.15	13.81	14.00	12157870
2017-11-06	14.05	14.15	13.94	14.01	10090739
2017-11-07	13.98	14.07	13.92	13.99	6311376
2017-11-08	14.10	14.15	13.97	13.99	7316339
2017-11-09	14.06	14.13	13.95	14.11	8248570
2017-11-10	14.10	14.14	13.90	13.98	7187425
2017-11-13	13.97	14.02	13.93	13.95	7348435
2017-11-14	13.84	14.07	13.84	14.01	7613751
2017-11-15	14.10	14.18	13.91	13.95	10758061
2017-11-16	13.95	14.01	13.88	13.92	7437284
2017-11-17	13.95	14.15	13.88	14.07	9326739
2017-11-20	14.03	14.11	13.88	13.90	7841686
2017-11-21	13.92	14.07	13.89	13.92	6288391
2017-11-22	13.99	14.22	13.93	14.14	9986673
2017-11-24	14.26	14.33	14.10	14.10	8630124
2017-11-27	14.30	14.35	14.19	14.25	9003511
2017-11-28	14.27	14.38	14.15	14.14	8153662
2017-11-29	14.07	14.20	13.98	14.03	9160171
2017-11-30	13.75	13.95	13.46	13.78	19871619
2017-12-01	13.77	14.35	13.72	14.07	16541709
2017-12-04	14.03	14.05	13.87	13.91	11353455
2017-12-05	13.86	13.89	13.64	13.77	12467949
2017-12-06	13.74	13.75	13.54	13.55	11326190
2017-12-07	13.29	13.75	13.28	13.66	10981547
2017-12-08	13.70	13.87	13.60	13.65	9484702
2017-12-11	13.66	13.84	13.57	13.65	12464454
2017-12-12	13.62	13.68	13.47	13.64	8130588
2017-12-13	13.68	14.18	13.68	14.11	15859197
2017-12-14	14.09	14.30	14.00	14.17	10953909
2017-12-15	14.24	14.25	14.05	14.06	17874946
2017-12-18	14.15	14.46	14.14	14.32	9864086
2017-12-19	14.29	14.39	14.18	14.25	7268162
2017-12-20	14.33	14.49	14.29	14.42	7994933
2017-12-21	14.40	14.54	14.34	14.43	7196214
2017-12-22	14.47	14.54	14.41	14.47	5193256
2017-12-26	14.50	14.68	14.48	14.57	4846227
2017-12-27	14.60	14.60	14.42	14.49	6468969
2017-12-28	14.54	14.58	14.34	14.45	6387515
2017-12-29	14.46	14.56	14.40	14.47	5620513
2018-01-02	14.65	15.24	14.61	15.20	15223241
2018-01-03	15.24	15.27	14.74	15.00	15155910
2018-01-04	15.03	15.05	14.79	15.03	8936138
2018-01-05	14.99	15.00	14.87	14.95	6515553
2018-01-08	14.88	14.95	14.64	14.74	8362603
2018-01-09	14.64	14.72	14.45	14.56	6824605
2018-01-10	14.69	14.84	14.56	14.58	10591050
2018-01-11	14.66	14.73	14.61	14.65	7127964
2018-01-12	14.84	15.15	14.67	15.12	15256542
2018-01-16	15.31	15.38	14.93	15.20	18467883
2018-01-17	15.10	15.12	14.55	14.62	18195012
2018-01-18	14.72	14.72	14.25	14.28	15305474
2018-01-19	14.42	14.50	14.35	14.37	7325949
2018-01-22	14.39	14.57	14.30	14.51	8737715
2018-01-23	14.47	14.93	14.34	14.83	11940512
2018-01-24	15.17	15.52	15.03	15.05	17774519
2018-01-25	15.14	15.18	14.65	14.80	16464575
2018-01-26	14.77	14.91	14.69	14.75	7925009
2018-01-29	14.64	14.65	14.32	14.35	10507624
2018-01-30	14.42	14.53	14.18	14.31	9915520
2018-01-31	14.38	14.53	14.15	14.38	13304527
2018-02-01	14.27	14.52	14.18	14.42	7320759
2018-02-02	14.20	14.21	13.68	13.74	16664796
2018-02-05	13.82	13.86	13.45	13.63	17217416
2018-02-06	13.57	13.71	13.30	13.49	15563462
2018-02-07	13.36	13.65	13.30	13.39	12354521
2018-02-08	13.41	13.50	13.13	13.23	15194045
2018-02-09	13.17	13.20	12.60	13.06	19854442
2018-02-12	13.14	13.40	13.05	13.26	15174933
2018-02-13	13.35	13.36	13.09	13.22	9466121
2018-02-14	13.18	13.85	13.18	13.65	17502683
2018-02-15	13.70	13.82	13.00	13.34	19288837
2018-02-16	13.15	13.37	13.05	13.18	11275864
2018-02-20	13.00	13.05	12.81	12.85	11528511
2018-02-21	12.90	12.98	12.64	12.66	15558321
2018-02-22	12.65	12.75	12.45	12.48	12927273
2018-02-23	12.45	12.46	12.11	12.18	20523381
2018-02-26	12.20	12.28	12.14	12.19	15365176
2018-02-27	12.10	12.16	11.71	11.76	22437110
2018-02-28	11.73	11.80	11.51	11.52	12782874
2018-03-01	11.43	11.44	11.07	11.42	36052768
2018-03-02	11.50	11.70	11.42	11.54	21407031
2018-03-05	11.50	11.69	11.48	11.63	11158573
2018-03-06	11.82	12.00	11.76	11.84	12946277
2018-03-07	11.82	11.91	11.64	11.70	12452383
2018-03-08	11.67	11.80	11.56	11.77	9177741
2018-03-09	11.75	11.82	11.68	11.82	9709236
2018-03-12	11.87	12.21	11.83	12.13	18215446
2018-03-13	12.20	12.33	12.12	12.18	9916561
2018-03-14	12.24	12.35	12.19	12.32	10486879
2018-03-15	12.29	12.35	12.19	12.21	9231925
2018-03-16	12.26	12.35	12.15	12.32	19491660
2018-03-19	12.31	12.40	12.20	12.26	13590010
2018-03-20	12.20	12.29	11.81	12.04	18344873
2018-03-21	12.12	12.46	12.07	12.35	15069290
2018-03-22	12.31	12.38	12.14	12.17	8502607
2018-03-23	12.47	12.65	12.40	12.50	14734142
2018-03-26	12.60	12.79	12.52	12.76	12706645
2018-03-27	12.61	12.70	12.46	12.56	10490553
2018-03-28	12.45	12.49	12.23	12.39	11373326
2018-03-29	12.39	12.49	12.30	12.45	8371793
2018-04-02	12.57	12.83	12.50	12.62	10068006
2018-04-03	12.60	12.61	12.34	12.50	8098005
2018-04-04	12.60	12.71	12.44	12.52	8429341
2018-04-05	12.41	12.64	12.40	12.57	7277952
2018-04-06	12.66	12.77	12.59	12.69	9038823
2018-04-09	12.69	12.79	12.49	12.68	7953767
2018-04-10	12.78	12.86	12.73	12.77	7448793
2018-04-11	12.87	13.27	12.86	13.08	19391259
2018-04-12	12.95	12.99	12.82	12.88	10656106
2018-04-13	13.01	13.25	12.98	13.15	11510770
2018-04-16	13.20	13.20	12.93	13.03	8474333
2018-04-17	13.00	13.13	12.97	13.07	6892895
2018-04-18	13.17	13.38	13.17	13.26	14769241
2018-04-19	13.32	13.37	13.13	13.32	11142043
2018-04-20	13.25	13.27	13.02	13.17	9071097
2018-04-23	13.00	13.01	12.77	12.92	11023597
2018-04-24	12.93	13.49	12.92	13.38	19654093
2018-04-25	13.20	13.53	13.16	13.49	11704498
2018-04-26	13.53	13.76	13.41	13.62	10533864
2018-04-27	13.62	13.80	13.62	13.77	7882245
2018-04-30	13.63	13.66	13.40	13.47	10181192
2018-05-01	13.44	13.45	13.26	13.44	7508877
2018-05-02	13.48	13.64	13.37	13.37	8313381
2018-05-03	13.55	13.66	13.42	13.48	8943732
2018-05-04	13.38	13.51	13.35	13.47	6269572
2018-05-07	13.47	13.50	13.34	13.36	5635609
2018-05-08	13.30	13.30	13.02	13.28	15693191
2018-05-09	13.26	13.38	13.11	13.32	7799534
2018-05-10	13.44	13.61	13.40	13.53	11293317
2018-05-11	13.59	13.67	13.45	13.50	9322886
2018-05-14	13.55	13.59	13.39	13.48	5216638
2018-05-15	13.13	13.29	12.99	13.17	8322947
2018-05-16	13.21	13.26	13.14	13.20	3881507
2018-05-17	13.20	13.22	13.14	13.19	3808387
2018-05-18	13.12	13.20	12.97	13.16	6468133
2018-05-21	13.13	13.24	13.04	13.20	5361954
2018-05-22	13.27	13.37	13.12	13.12	6272891
2018-05-23	13.07	13.37	13.02	13.33	6997676
2018-05-24	13.34	13.62	13.25	13.48	12550615
2018-05-25	13.45	13.54	13.33	13.39	5879265
2018-05-29	13.26	13.52	13.25	13.30	7178652
2018-05-30	13.37	13.48	13.29	13.38	5934808
2018-05-31	13.40	13.40	13.12	13.19	10970957
2018-06-01	13.15	13.25	12.94	13.08	11123326
2018-06-04	13.12	13.16	12.87	12.90	6315520
2018-06-05	12.92	13.09	12.87	12.96	8120180
2018-06-06	13.04	13.06	12.81	12.94	8649150
2018-06-07	12.96	13.04	12.91	12.95	8008065
2018-06-08	12.95	13.06	12.91	13.02	3706355
2018-06-11	12.97	13.24	12.94	13.20	7755747
2018-06-12	13.10	13.19	12.98	13.16	7543904
2018-06-13	13.15	13.18	12.96	13.05	9222128
2018-06-14	13.12	13.20	13.05	13.17	8698740
2018-06-15	13.03	13.06	12.70	12.81	23710382
2018-06-18	12.79	12.87	12.75	12.84	9461689
2018-06-19	12.75	12.96	12.72	12.86	7640336
2018-06-20	12.86	12.92	12.79	12.82	4969773
2018-06-21	12.74	12.92	12.72	12.85	6177488
2018-06-22	12.90	13.09	12.87	13.04	6648576
2018-06-25	12.95	13.07	12.86	12.87	5818607
2018-06-26	12.79	12.80	12.57	12.75	9182437
2018-06-27	12.72	12.82	12.67	12.70	9468548
2018-06-28	12.70	12.80	12.61	12.70	6322965
2018-06-29	12.79	13.21	12.71	13.13	13266719
2018-07-02	13.03	13.21	12.99	13.12	6911157
2018-07-03	13.29	13.54	13.24	13.33	7541831
2018-07-05	13.47	13.55	13.35	13.47	8072458
2018-07-06	13.42	13.57	13.33	13.35	6668317
2018-07-09	13.47	13.59	13.27	13.27	7832413
2018-07-10	13.22	13.42	13.19	13.41	4982890
2018-07-11	13.29	13.37	12.85	12.92	10414044
2018-07-12	13.01	13.05	12.93	12.94	8562274
2018-07-13	12.88	12.99	12.83	12.91	6137007
2018-07-16	12.91	12.96	12.81	12.82	5852863
2018-07-17	12.70	12.81	12.63	12.66	9782947
2018-07-18	12.52	12.59	12.40	12.52	14161452
2018-07-19	12.23	12.58	12.23	12.34	12548297
2018-07-20	12.53	12.63	12.30	12.37	10555720
2018-07-23	12.21	12.24	11.79	11.81	21697500
2018-07-24	11.89	11.97	11.82	11.86	12705571
2018-07-25	11.95	11.96	11.67	11.82	13164773
2018-07-26	11.53	11.56	11.05	11.10	27135195
2018-07-27	11.07	11.38	10.93	11.23	20724497
2018-07-30	11.16	11.31	11.06	11.15	15736375
2018-07-31	11.15	11.30	11.11	11.19	12351780
2018-08-01	11.14	11.18	10.90	10.95	13076087
2018-08-02	10.89	11.11	10.85	10.94	11334342
2018-08-03	11.02	11.29	11.00	11.10	12830232
2018-08-06	10.97	11.17	10.86	11.01	11572744
2018-08-07	11.09	11.17	10.75	10.79	15938070
2018-08-08	10.88	11.00	10.77	10.92	11703575
2018-08-09	10.98	11.02	10.84	10.86	8917111
2018-08-10	10.82	10.99	10.79	10.83	11317507
2018-08-13	10.79	10.82	10.41	10.50	13799286
2018-08-14	10.55	10.59	10.34	10.41	11269962
2018-08-15	10.22	10.26	9.72	9.98	24857677
2018-08-16	10.12	10.25	9.85	9.86	19482170
2018-08-17	9.99	10.16	9.85	10.02	17193292
2018-08-20	10.12	10.24	10.03	10.14	13360496
2018-08-21	10.19	10.25	10.09	10.18	8847676
2018-08-22	10.22	10.39	10.22	10.38	10673253
2018-08-23	10.27	10.32	10.20	10.23	15387220
2018-08-24	10.41	10.65	10.29	10.46	14793579
2018-08-27	10.51	10.65	10.50	10.62	12521238
2018-08-28	10.73	10.79	10.54	10.62	14349836
2018-08-29	10.69	10.80	10.61	10.59	12503596
2018-08-30	10.52	10.56	10.36	10.47	8233443
2018-08-31	10.52	10.62	10.34	10.42	14290422
2018-09-04	10.17	10.17	9.81	9.84	17457552
2018-09-05	9.93	9.93	9.64	9.85	10374715
2018-09-06	9.93	10.11	9.89	9.92	10115065
2018-09-07	9.85	10.09	9.81	10.05	10388299
2018-09-10	10.01	10.10	9.74	9.76	10805547
2018-09-11	9.71	9.84	9.53	9.77	9029235
2018-09-12	9.77	10.20	9.70	10.08	14433280
2018-09-13	10.29	10.33	10.04	10.11	12262749
2018-09-14	10.11	10.32	10.01	10.11	9807750
2018-09-17	10.18	10.44	10.12	10.35	14812638
2018-09-18	10.42	10.55	10.39	10.48	15424939
2018-09-19	10.56	10.79	10.56	10.60	14289587
2018-09-20	10.72	10.77	10.48	10.62	14401815
2018-09-21	10.49	10.63	10.20	10.47	24759666
2018-09-24	10.96	11.19	10.87	11.04	48744465
2018-09-25	11.47	11.64	11.17	11.18	32147696
2018-09-26	11.21	11.22	10.82	10.85	21161136
2018-09-27	10.72	11.27	10.72	11.13	27075875
2018-09-28	11.19	11.32	11.05	11.08	18227890
2018-10-01	11.08	11.21	11.06	11.14	12274347
2018-10-02	11.24	11.70	11.19	11.69	26020784
2018-10-03	11.73	11.80	11.57	11.62	18158723
2018-10-04	11.62	11.70	11.48	11.65	15533967
2018-10-05	11.58	11.63	11.35	11.47	15872574
2018-10-08	11.25	11.41	11.09	11.41	13408857
2018-10-09	11.24	11.39	11.10	11.32	12803882
2018-10-10	11.29	11.65	11.12	11.50	21261646
2018-10-11	11.83	12.75	11.71	12.58	49217936
2018-10-12	12.43	12.60	12.15	12.47	26201676
2018-10-15	12.56	12.95	12.56	12.70	28002343
2018-10-16	12.67	12.93	12.56	12.75	25875600
2018-10-17	12.69	12.97	12.59	12.72	21769856
2018-10-18	12.66	13.35	12.66	13.16	29818430
2018-10-19	13.19	13.41	13.13	13.18	19246521
2018-10-22	13.17	13.24	13.00	13.09	24098874
2018-10-23	13.54	14.10	13.22	13.34	29114802
2018-10-24	13.28	13.44	13.08	13.11	18128958
2018-10-25	12.90	13.18	12.51	12.57	31091732
2018-10-26	12.70	13.27	12.67	12.85	24605804
2018-10-29	12.77	12.97	12.60	12.68	15746723
2018-10-30	12.60	12.78	12.42	12.71	13378868
2018-10-31	12.65	12.66	12.32	12.55	23462988
2018-11-01	12.82	13.45	12.78	13.34	21163171
2018-11-02	13.22	13.34	13.01	13.17	12971645
2018-11-05	13.17	13.46	13.07	13.21	13967423
2018-11-06	13.16	13.22	12.99	13.14	9400718
2018-11-07	13.24	13.29	12.96	12.98	10592891
2018-11-08	13.00	13.28	12.96	13.10	14785054
2018-11-09	12.85	12.97	12.68	12.91	12944021
2018-11-12	12.75	12.75	12.51	12.58	11137224
2018-11-13	12.57	12.65	12.28	12.43	11115642
2018-11-14	12.34	12.94	12.28	12.71	16586454
2018-11-15	12.87	13.10	12.68	12.99	16483847
2018-11-16	13.19	13.31	13.01	13.04	12570056
2018-11-19	13.07	13.23	13.00	13.09	12769691
2018-11-20	13.10	13.16	12.83	13.03	11900799
2018-11-21	13.20	13.55	13.18	13.46	19771512
2018-11-23	13.33	13.45	13.02	13.09	7576283
2018-11-26	13.20	13.42	12.97	13.03	12167701
2018-11-27	13.06	13.10	12.59	12.75	14599129
2018-11-28	12.74	13.17	12.65	13.02	13751368
2018-11-29	13.20	13.26	13.05	13.05	12298440
2018-11-30	12.89	12.94	12.64	12.75	14699682
2018-12-03	12.95	13.05	12.70	12.99	20066935
2018-12-04	13.07	13.27	13.06	13.13	18714493
2018-12-06	13.18	13.48	13.11	13.37	21323787
2018-12-07	13.61	13.80	13.49	13.68	20303790
2018-12-10	13.72	14.18	13.66	13.84	24362611
2018-12-11	13.97	14.01	13.59	13.60	22987488
2018-12-12	13.63	14.04	13.63	14.02	15352168
2018-12-13	13.97	14.17	13.94	14.11	12877555
2018-12-14	13.90	14.03	13.62	13.66	18163994
2018-12-17	13.64	13.70	13.35	13.65	22900784
2018-12-18	13.59	14.04	13.55	13.88	25420186
2018-12-19	13.63	13.92	12.84	12.88	31815980
2018-12-20	13.37	13.60	13.17	13.38	29865073
2018-12-21	13.25	13.43	13.07	13.12	33503995
2018-12-24	13.25	13.70	13.21	13.64	9646981
2018-12-26	13.74	13.87	13.43	13.58	13399480
2018-12-27	13.37	13.72	13.34	13.71	22747365
2018-12-28	13.54	13.62	13.06	13.12	38261599
2018-12-31	13.00	13.59	12.69	13.54	22729528
2019-01-03	13.30	13.34	12.81	13.00	19135938
2019-01-04	12.89	13.17	12.66	13.09	17190083
2019-01-07	13.26	13.29	12.89	12.92	12280422
2019-01-08	12.77	12.81	12.20	12.34	26759613
2019-01-09	12.46	12.60	12.33	12.45	15226931
2019-01-10	12.48	12.54	12.30	12.36	12478832
2019-01-11	12.44	12.68	12.35	12.44	14400595
2019-01-14	12.58	12.63	12.26	12.30	16571543
2019-01-15	12.25	12.33	11.76	11.86	15370170
2019-01-16	11.80	11.93	11.70	11.85	10685008
2019-01-17	11.86	11.99	11.77	11.90	8604471
2019-01-18	11.77	11.92	11.65	11.79	13766691
2019-01-22	11.94	11.98	11.52	11.78	15022385
2019-01-23	11.76	11.88	11.58	11.77	9707792
2019-01-24	11.73	11.90	11.71	11.85	11714821
2019-01-25	12.04	12.29	12.04	12.25	13465715
2019-01-28	12.39	12.56	12.30	12.34	12814522
2019-01-29	12.49	13.00	12.44	12.93	18753268
2019-01-30	12.89	13.29	12.76	13.05	17994122
2019-01-31	13.18	13.40	13.05	13.39	20388902
2019-02-01	13.36	13.40	13.01	13.25	12580239
2019-02-04	13.04	13.38	13.02	13.35	11307906
2019-02-05	13.37	13.40	13.12	13.36	8722328
2019-02-06	13.15	13.39	13.15	13.24	11835202
2019-02-07	13.18	13.43	13.17	13.34	14888706
2019-02-08	13.41	13.73	13.40	13.62	14309666
2019-02-11	13.51	13.61	13.43	13.43	11737281
2019-02-12	13.58	13.72	13.33	13.37	12337050
2019-02-13	13.00	13.17	12.63	12.82	24615437
2019-02-14	12.80	13.06	12.72	12.91	14555312
2019-02-15	12.85	13.00	12.70	12.95	12375781
2019-02-19	13.09	13.69	13.03	13.55	22808950
2019-02-20	13.68	14.04	13.62	13.76	28876718
2019-02-21	13.64	13.64	13.21	13.32	22342950
2019-02-22	13.25	13.31	12.92	13.04	19355609
2019-02-25	13.07	13.12	12.57	12.61	24918456
2019-02-26	12.58	12.64	12.22	12.59	23533945
2019-02-27	12.65	12.65	12.31	12.50	20619201
2019-02-28	12.52	12.66	12.44	12.64	11025397
2019-03-01	12.44	12.65	12.23	12.31	14307169
2019-03-04	12.27	12.55	12.18	12.51	13052967
2019-03-05	12.41	12.71	12.40	12.70	11031611
2019-03-06	12.68	12.68	12.36	12.40	13306101
2019-03-07	12.35	12.66	12.34	12.63	12757521
2019-03-08	12.86	13.00	12.68	12.93	17763735
2019-03-11	13.26	13.49	13.01	13.18	25710876
2019-03-12	13.17	13.26	13.07	13.23	13550509
2019-03-13	13.37	13.40	13.21	13.35	13638788
2019-03-14	13.05	13.14	12.92	13.11	10409793
2019-03-15	13.23	13.25	12.97	13.00	25960247
2019-03-18	12.99	13.21	12.90	12.95	12457623
2019-03-19	13.06	13.09	12.80	12.84	9858777
2019-03-20	12.79	13.22	12.64	13.11	15814904
2019-03-21	13.13	13.30	13.00	13.28	17031313
2019-03-22	13.22	13.70	13.18	13.67	22320106
2019-03-25	13.75	14.31	13.69	14.27	28809188
2019-03-26	14.09	14.52	14.02	14.50	21072532
2019-03-27	14.52	14.54	14.20	14.25	13092935
2019-03-28	13.95	14.10	13.73	13.88	15918063
2019-03-29	14.08	14.08	13.70	13.71	11198104
2019-04-01	13.71	13.77	13.30	13.44	16590405
2019-04-02	13.41	13.56	13.38	13.46	14418590
2019-04-03	13.56	13.56	13.25	13.30	11674889
2019-04-04	13.18	13.57	13.06	13.56	9906684
2019-04-05	13.54	13.56	13.40	13.49	7053977
2019-04-08	13.72	13.72	13.47	13.52	7690822
2019-04-09	13.61	13.73	13.53	13.72	9464378
2019-04-10	13.84	13.96	13.54	13.59	10914581
2019-04-11	13.46	13.59	13.32	13.45	11055351
2019-04-12	13.49	13.59	13.35	13.42	11987156
2019-04-15	13.33	13.68	13.31	13.63	12427561
2019-04-16	13.51	13.55	13.20	13.29	11554742
2019-04-17	13.36	13.38	13.10	13.20	13455898
2019-04-18	13.20	13.47	13.11	13.22	8834638
2019-04-22	13.28	13.28	12.94	12.97	7143744
2019-04-23	12.86	12.96	12.75	12.81	10054904
2019-04-24	12.78	12.99	12.62	12.83	8762033
2019-04-25	12.85	13.06	12.73	12.84	14148833
2019-04-26	12.95	13.07	12.90	13.00	6746002
2019-04-29	12.96	12.98	12.63	12.66	9051689
2019-04-30	12.66	12.85	12.64	12.72	13161430
2019-05-01	12.70	12.86	12.35	12.59	22019690
2019-05-02	12.49	12.77	12.41	12.51	13998744
2019-05-03	12.66	12.72	12.50	12.59	11576659
2019-05-06	12.63	12.64	12.52	12.60	6686198
2019-05-07	12.61	12.80	12.52	12.72	12885383
2019-05-08	12.80	13.01	12.44	12.57	14912243
2019-05-09	12.60	12.71	12.36	12.37	10320117
2019-05-10	12.41	12.46	12.00	12.00	14267026
2019-05-13	12.12	12.34	12.02	12.31	14893718
2019-05-14	12.27	12.53	12.19	12.46	12208247
2019-05-15	12.56	12.62	12.40	12.50	11132605
2019-05-16	12.42	12.43	12.11	12.18	13566012
2019-05-17	12.10	12.27	12.01	12.22	11471482
2019-05-20	12.20	12.36	12.15	12.20	6608273
2019-05-21	12.13	12.17	11.92	12.12	11404461
2019-05-22	12.16	12.17	11.82	11.94	12847106
2019-05-23	12.02	12.24	11.96	11.96	13787053
2019-05-24	12.00	12.00	11.75	11.95	11025488
2019-05-28	11.70	11.85	11.65	11.74	10656205
2019-05-29	11.73	11.97	11.73	11.71	11073186
2019-05-30	11.76	11.87	11.66	11.79	9274603
2019-05-31	12.01	12.46	11.99	12.42	18191901
2019-06-03	12.59	13.17	12.57	13.09	25227148
2019-06-04	12.98	13.23	12.90	13.21	14788025
2019-06-05	13.45	13.54	12.94	13.23	18005193
2019-06-06	13.21	13.67	13.13	13.51	20800802
2019-06-07	13.59	13.70	13.46	13.54	16418179
2019-06-10	13.25	13.48	13.20	13.45	9088716
2019-06-11	13.37	13.65	13.34	13.55	10275120
2019-06-12	13.63	13.79	13.60	13.73	16699712
2019-06-13	13.73	13.88	13.57	13.86	11794379
2019-06-14	14.01	14.07	13.75	13.90	14864982
2019-06-17	13.89	14.18	13.81	14.15	12948944
2019-06-18	14.31	14.44	14.06	14.37	19722081
2019-06-19	14.11	14.54	13.98	14.48	22488327
2019-06-20	14.93	15.58	14.92	15.30	31598863
2019-06-21	15.30	15.71	15.19	15.60	26988881
2019-06-24	15.72	16.27	15.67	16.24	28200567
2019-06-25	16.30	16.45	15.72	16.01	29053889
2019-06-26	15.25	16.00	15.22	15.86	20379204
2019-06-27	15.60	15.75	15.35	15.70	20579577
2019-06-28	15.79	15.86	15.51	15.77	11320507
2019-07-01	15.20	15.30	14.85	14.99	21455902
2019-07-02	15.12	15.74	15.08	15.59	20286952
2019-07-03	15.76	15.88	15.52	15.88	10343184
2019-07-05	15.50	15.86	15.22	15.80	15577621
2019-07-08	15.87	15.96	15.65	15.86	11664606
2019-07-09	15.74	16.11	15.69	16.05	11957417
2019-07-10	16.27	16.56	16.06	16.52	18622671
2019-07-11	16.47	16.68	16.32	16.39	15834292
2019-07-12	16.47	16.56	16.29	16.51	11436771
2019-07-15	16.57	16.68	16.23	16.34	11321685
2019-07-16	16.20	16.40	15.95	16.11	11751372
2019-07-17	16.21	16.75	16.15	16.71	17923779
2019-07-18	16.65	17.36	16.48	17.22	23550557
2019-07-19	17.07	17.48	17.03	17.21	24499278
2019-07-22	17.18	17.40	17.10	17.34	14147497
2019-07-23	17.15	17.47	17.06	17.29	15282644
2019-07-24	17.40	17.50	17.29	17.35	11156554
2019-07-25	17.29	17.39	16.90	17.04	15720438
2019-07-26	17.07	17.22	16.99	17.06	11356200
2019-07-29	17.16	17.22	16.97	17.21	12651940
2019-07-30	17.23	17.31	16.98	17.01	14595206
2019-07-31	17.00	17.04	15.96	16.26	33657768
2019-08-01	15.85	17.10	15.83	16.95	24866242
2019-08-02	16.86	17.30	16.85	16.91	13351387
2019-08-05	17.49	17.94	17.44	17.59	25872373
2019-08-06	17.45	17.91	17.35	17.57	14784099
2019-08-07	17.97	18.44	17.96	18.05	24740412
2019-08-08	17.71	18.26	17.56	18.19	18423324
2019-08-09	18.12	18.37	18.04	18.14	13364772
2019-08-12	18.52	18.66	17.88	17.96	17414681
2019-08-13	18.34	18.40	17.49	18.11	24881028
2019-08-14	18.30	18.40	18.04	18.18	19007152
2019-08-15	18.14	18.39	17.99	18.39	13567323
2019-08-16	18.19	18.42	18.02	18.39	17414125
2019-08-19	18.03	18.41	17.88	18.10	23457239
2019-08-20	18.20	18.72	18.18	18.69	13839131
2019-08-21	18.54	18.77	18.41	18.64	10336226
2019-08-22	18.55	18.79	18.50	18.74	10077437
2019-08-23	18.84	19.25	18.73	19.14	18272021
2019-08-26	19.25	19.48	19.03	19.24	13720161
2019-08-27	19.33	19.85	19.33	19.77	19099491
2019-08-28	19.77	20.07	19.58	19.90	18495228
2019-08-29	19.85	19.85	19.18	19.28	21125170
2019-08-30	19.08	19.50	19.04	19.38	13912275
2019-09-03	19.60	19.68	19.34	19.42	19726035
2019-09-04	19.38	19.89	19.27	19.87	12609105
2019-09-05	19.39	19.47	18.08	18.40	29148338
2019-09-06	18.39	18.67	17.86	17.87	25964054
2019-09-09	17.91	17.93	17.17	17.41	20406146
2019-09-10	17.19	17.58	16.93	17.25	17985861
2019-09-11	17.21	17.67	17.18	17.34	16398697
2019-09-12	17.91	18.12	17.10	17.13	21635626
2019-09-13	17.35	17.41	17.03	17.23	23079848
2019-09-16	17.35	17.45	17.02	17.10	20107738
2019-09-17	17.33	18.17	17.27	18.02	22909100
2019-09-18	17.98	18.06	17.20	17.64	17250946
2019-09-19	17.84	18.35	17.84	18.30	17663455
2019-09-20	18.34	18.47	17.87	18.43	19692446
2019-09-23	18.55	18.69	18.42	18.60	14045698
2019-09-24	18.48	18.85	18.32	18.81	15886692
2019-09-25	18.70	18.76	17.99	18.18	13415032
2019-09-26	18.29	18.38	18.05	18.10	8856269
2019-09-27	17.74	17.88	17.55	17.73	13243870
2019-09-30	17.30	17.55	17.00	17.33	15001390
2019-10-01	17.16	17.59	17.03	17.22	19538528
2019-10-02	17.41	17.62	17.16	17.37	18562669
2019-10-03	17.40	17.93	17.20	17.26	14916351
2019-10-04	17.24	17.77	17.20	17.75	11512565
2019-10-07	17.63	17.86	17.51	17.62	8142968
2019-10-08	17.94	18.21	17.83	18.06	10788779
2019-10-09	17.94	18.05	17.72	17.87	8130366
2019-10-10	17.87	17.95	17.50	17.91	14677374
2019-10-11	17.73	17.74	16.95	17.00	19589178
2019-10-14	17.00	17.30	17.00	17.10	7370965
2019-10-15	17.00	17.08	16.60	16.66	17834947
2019-10-16	16.77	16.95	16.55	16.94	10291247
2019-10-17	16.83	17.35	16.81	17.09	10393875
2019-10-18	17.30	17.39	17.01	17.19	8294254
2019-10-21	17.18	17.27	16.75	16.83	8863064
2019-10-22	16.91	16.98	16.43	16.60	12514217
2019-10-23	16.79	16.90	16.50	16.57	10652435
2019-10-24	16.63	17.22	16.58	17.17	14730074
2019-10-25	17.55	17.63	17.04	17.20	9808981
2019-10-28	17.00	17.03	16.64	16.72	10432565
2019-10-29	16.55	16.87	16.43	16.77	8695476
2019-10-30	16.78	17.06	16.55	17.05	11504010
2019-10-31	17.29	17.48	17.16	17.36	13051173
2019-11-01	17.22	17.32	16.91	17.01	12848824
2019-11-04	16.92	17.03	16.63	16.64	12562015
2019-11-05	16.34	16.59	16.18	16.54	18002880
2019-11-06	16.89	17.16	16.78	16.90	13262159
2019-11-07	16.90	16.90	16.20	16.36	15795326
2019-11-08	16.23	16.53	16.13	16.37	14316344
2019-11-11	16.34	16.57	16.32	16.38	9757401
2019-11-12	16.35	16.51	16.07	16.44	11936199
2019-11-13	16.60	16.81	16.60	16.66	12345838
2019-11-14	16.80	16.85	16.61	16.66	8306793
2019-11-15	16.59	16.72	16.50	16.57	7948221
2019-11-18	16.55	16.97	16.51	16.89	12227556
2019-11-19	16.81	17.15	16.80	17.05	9454703
2019-11-20	17.05	17.22	16.81	16.99	10160940
2019-11-21	17.00	17.11	16.57	16.64	10660710
2019-11-22	16.74	16.76	16.47	16.49	7212208
2019-11-25	16.42	16.69	16.30	16.43	8661586
2019-11-26	16.42	16.91	16.36	16.81	10097683
2019-11-27	16.72	16.77	16.54	16.70	6528046
2019-11-29	16.77	16.86	16.64	16.80	5515894
2019-12-02	16.76	17.02	16.73	16.89	11607511
2019-12-03	17.28	17.79	17.19	17.28	16965866
2019-12-04	17.25	17.38	17.01	17.03	10136593
2019-12-05	17.12	17.31	17.05	17.16	8694636
2019-12-06	16.89	17.11	16.82	16.89	8189362
2019-12-09	17.00	17.20	16.79	16.85	9033232
2019-12-10	16.95	17.17	16.92	17.14	12646013
2019-12-11	17.28	17.78	17.24	17.62	14649687
2019-12-12	17.80	17.98	17.34	17.56	12205910
2019-12-13	17.45	17.67	17.32	17.58	10723805
2019-12-16	17.68	17.68	17.24	17.42	7814543
2019-12-17	17.35	17.52	17.29	17.39	9723472
2019-12-18	17.49	17.94	17.41	17.93	15940765
2019-12-19	17.93	18.00	17.55	17.71	8381305
2019-12-20	17.65	17.78	17.41	17.45	9082095
2019-12-23	17.58	17.82	17.48	17.76	8638279
2019-12-24	17.80	18.32	17.76	18.31	8173957
2019-12-26	18.50	18.56	18.20	18.36	9376059
2019-12-27	18.32	18.48	18.18	18.37	9047372
2019-12-30	18.41	18.68	18.33	18.61	9564002
2019-12-31	18.74	18.83	18.50	18.59	9212257
2020-01-02	18.71	18.81	18.37	18.49	7101928
2020-01-03	18.93	18.96	18.43	18.57	13760805
2020-01-06	18.98	19.01	18.37	18.39	14316031
2020-01-07	18.39	18.53	18.13	18.47	12367610
2020-01-08	18.51	18.51	17.71	17.82	14610915
2020-01-09	17.62	17.80	17.46	17.60	11538190
2020-01-10	17.67	17.96	17.60	17.85	8366700
2020-01-13	17.77	17.78	17.43	17.45	8420779
2020-01-14	17.30	17.60	17.26	17.56	10066670
2020-01-15	17.75	17.98	17.56	17.90	10450293
2020-01-16	18.00	18.10	17.74	18.09	10178798
2020-01-17	18.13	18.21	17.76	17.95	9789242
2020-01-21	17.96	18.35	17.93	18.35	14625732
2020-01-22	18.34	18.40	18.17	18.29	10563309
2020-01-23	18.21	18.68	18.18	18.43	13182189
2020-01-24	18.45	18.75	18.35	18.71	14750803
2020-01-27	19.00	19.17	18.45	18.62	21295661
2020-01-28	18.40	18.50	17.85	18.00	16125226
2020-01-29	18.09	18.40	17.93	18.37	8487349
2020-01-30	18.42	18.65	18.25	18.44	13839719
2020-01-31	18.48	18.74	18.42	18.52	11002453
2020-02-03	18.37	18.45	18.09	18.28	11759322
2020-02-04	18.01	18.15	17.63	18.02	15578995
2020-02-05	18.00	18.17	17.96	18.02	7388310
2020-02-06	18.12	18.49	18.05	18.35	7471801
2020-02-07	18.45	18.56	18.08	18.19	8733629
2020-02-10	18.26	18.52	18.16	18.43	8165131
2020-02-11	18.37	18.64	18.26	18.44	10384986
2020-02-12	18.51	18.68	18.20	18.41	11832173
2020-02-13	18.58	19.17	18.55	18.93	15270179
2020-02-14	19.00	19.73	18.93	19.72	20194363
2020-02-18	19.85	20.65	19.75	20.58	27971643
2020-02-19	20.81	21.04	20.40	21.00	20183192
2020-02-20	20.94	21.31	20.72	20.77	16593503
2020-02-21	21.45	21.61	21.17	21.44	19956021
2020-02-24	22.50	22.57	21.73	22.03	29354152
2020-02-25	21.70	22.08	21.24	21.25	26511726
2020-02-26	21.00	21.38	20.89	21.02	18561734
2020-02-27	21.38	21.45	19.68	19.78	28277949
2020-02-28	18.35	19.13	18.03	19.04	40589960
2020-03-02	19.42	19.94	19.14	19.86	25295785
2020-03-03	20.18	21.27	19.70	20.62	32518349
2020-03-04	21.00	21.05	20.16	20.55	23388124
2020-03-05	20.88	21.36	20.63	21.16	27916625
2020-03-06	21.52	21.83	20.42	21.23	28052900
2020-03-09	20.51	20.90	19.90	19.93	23635707
2020-03-10	20.05	20.43	19.09	19.87	23015764
2020-03-11	19.53	19.90	18.51	18.79	22071052
2020-03-12	16.97	18.00	15.47	16.88	33552425
2020-03-13	17.45	17.61	15.06	15.67	31110772
2020-03-16	13.21	17.15	12.65	16.33	36620637
2020-03-17	16.21	18.59	16.13	17.71	32058655
2020-03-18	17.08	17.98	15.45	15.88	30257375
2020-03-19	15.53	17.84	14.00	16.08	22990029
2020-03-20	16.66	17.00	15.54	15.88	20170869
2020-03-23	16.40	17.87	16.37	16.93	33801143
2020-03-24	18.78	19.78	18.13	19.50	34579503
2020-03-25	19.18	19.73	18.42	19.11	30961865
2020-03-26	19.54	20.18	18.71	19.58	24264014
2020-03-27	19.10	19.78	18.96	19.24	22450024
2020-03-30	19.20	19.63	18.78	19.29	22511901
2020-03-31	18.86	19.17	18.27	18.32	19304316
2020-04-01	18.41	19.18	18.26	18.87	18073051
2020-04-02	19.10	20.63	18.97	19.85	24917615
2020-04-03	19.74	20.37	19.74	19.95	14226567
2020-04-06	20.50	21.13	20.23	20.55	17449111
2020-04-07	20.49	20.63	19.86	20.31	16499832
2020-04-08	20.18	20.57	19.98	20.41	11599467
2020-04-09	20.91	22.57	20.71	22.51	31777400
2020-04-13	22.50	24.76	22.25	24.37	32986827
2020-04-14	24.30	25.05	23.84	24.43	33199180
2020-04-15	23.74	24.69	23.45	24.47	20342208
2020-04-16	24.50	25.11	24.36	25.00	19300435
2020-04-17	23.44	24.65	23.15	24.54	28513315
2020-04-20	24.31	25.47	24.31	24.92	18047958
2020-04-21	24.10	25.13	24.05	24.82	17345543
2020-04-22	25.65	26.58	25.57	26.48	21034539
2020-04-23	26.94	28.50	26.57	26.74	30865390
2020-04-24	27.25	27.67	26.80	27.10	27633717
2020-04-27	27.05	27.36	26.28	26.93	15222818
2020-04-28	26.47	27.15	26.01	26.96	17129345
2020-04-29	26.68	27.04	25.92	26.55	20809559
2020-04-30	26.10	26.56	25.33	25.72	17781522
2020-05-01	25.28	27.10	25.16	26.93	19597917
2020-05-04	27.30	27.69	26.94	27.38	16474286
2020-05-05	27.28	28.29	26.92	28.19	16835396
2020-05-06	27.93	28.09	26.41	26.56	17043584
2020-05-07	27.00	27.65	26.64	27.26	16308173
2020-05-08	27.44	27.89	27.24	27.39	12740838
2020-05-11	27.22	27.36	25.91	26.02	19131630
2020-05-12	26.33	26.69	25.94	26.04	13108917
2020-05-13	26.58	26.64	25.56	26.12	12920865
2020-05-14	26.10	27.35	26.10	27.14	17395132
2020-05-15	27.67	28.10	27.25	28.04	19240598
2020-05-18	28.08	28.23	26.93	27.20	17293540
2020-05-19	27.52	28.25	27.41	28.10	17810568
2020-05-20	28.29	28.36	27.22	27.25	16291209
2020-05-21	26.96	26.97	25.61	26.26	22018809
2020-05-22	26.60	26.96	26.23	26.32	11271141
2020-05-26	25.90	25.90	24.58	24.73	30232637
2020-05-27	23.45	24.00	23.06	23.85	37015076
2020-05-28	24.55	24.78	23.81	23.95	19123789
2020-05-29	24.65	24.71	23.96	24.00	20339241
2020-06-01	24.10	24.79	24.10	24.78	16401887
2020-06-02	24.82	24.83	23.66	23.95	16069456
2020-06-03	23.34	23.67	22.73	23.22	23448489
2020-06-04	23.82	24.02	23.18	23.43	21961117
2020-06-05	22.50	23.30	22.13	23.29	28169091
2020-06-08	23.24	23.58	22.89	23.56	15541571
2020-06-09	24.10	24.51	23.79	24.33	21508028
2020-06-10	24.77	25.20	23.65	25.08	21908164
2020-06-11	25.41	25.90	23.64	24.31	30986226
2020-06-12	24.65	24.91	23.91	24.07	15344618
2020-06-15	23.50	24.82	23.09	24.74	15853537
2020-06-16	24.42	24.91	24.12	24.38	16296644
2020-06-17	24.48	24.79	24.10	24.25	9236697
2020-06-18	24.20	24.43	23.84	23.94	12574709
2020-06-19	24.25	24.84	24.10	24.49	19198705
2020-06-22	25.11	25.86	25.01	25.45	17414311
2020-06-23	25.95	26.18	25.50	25.68	16211970
2020-06-24	25.68	26.25	25.35	25.71	19762944
2020-06-25	25.73	25.84	25.33	25.73	10068658
2020-06-26	25.64	25.96	25.17	25.87	12116331
2020-06-29	26.00	26.19	25.76	26.13	10296311
2020-06-30	26.06	27.04	25.85	26.94	15372988
2020-07-01	26.98	26.98	25.88	26.81	15634529
2020-07-02	26.60	26.95	26.27	26.27	12824112
2020-07-06	26.73	26.99	26.36	26.61	11302117
2020-07-07	26.55	27.21	26.35	27.02	12200452
2020-07-08	27.55	27.94	27.29	27.72	17430089
2020-07-09	28.00	28.05	26.99	27.59	13002715
2020-07-10	27.64	27.86	26.97	27.11	11545906
2020-07-13	27.49	27.66	26.04	26.13	15524694
2020-07-14	26.05	27.07	25.95	27.05	12752353
2020-07-15	26.90	27.10	26.34	27.09	14009725
2020-07-16	26.82	27.09	26.39	26.69	11708579
2020-07-17	27.04	27.41	26.76	27.34	12312802
2020-07-20	27.61	28.17	27.61	28.12	15059206
2020-07-21	28.76	28.84	28.15	28.23	17403557
2020-07-22	28.65	28.69	28.10	28.52	13558980
2020-07-23	28.51	28.87	27.57	27.99	17493565
2020-07-24	28.12	28.48	28.03	28.44	13356677
2020-07-27	29.50	30.20	29.41	29.91	28270136
2020-07-28	29.50	29.89	29.21	29.59	16893863
2020-07-29	29.76	29.82	28.39	28.78	26171180
2020-07-30	27.90	28.63	27.52	28.25	16071031
2020-07-31	28.72	29.03	28.26	28.91	19817144
2020-08-03	28.80	28.87	28.18	28.72	11525824
2020-08-04	28.77	29.85	28.35	29.75	25658111
2020-08-05	30.50	30.69	29.50	29.84	23685728
2020-08-06	30.04	30.11	29.08	29.50	15355605
2020-08-07	29.00	29.35	28.44	28.87	14680463
2020-08-10	29.33	29.93	28.63	28.72	15880403
2020-08-11	27.10	27.57	25.87	26.25	36281611
2020-08-12	26.97	27.05	26.06	26.18	21894052
2020-08-13	26.61	27.44	26.50	27.14	15115069
2020-08-14	27.13	27.24	26.55	26.99	12635471
2020-08-17	29.62	30.27	29.30	30.13	53950489
2020-08-18	31.20	31.22	29.74	30.04	39322062
2020-08-19	30.05	30.32	28.80	28.98	31732561
2020-08-20	29.07	29.99	28.91	29.95	22129818
2020-08-21	29.71	29.78	28.94	29.31	16352215
2020-08-24	29.78	29.82	28.93	28.97	16811994
2020-08-25	28.84	28.94	28.12	28.75	17442932
2020-08-26	28.44	29.39	28.39	29.37	17248140
2020-08-27	29.86	29.90	28.31	28.50	23211038
2020-08-28	29.21	29.55	29.05	29.20	19533837
2020-08-31	29.48	29.98	29.28	29.65	14248135
2020-09-01	30.27	30.33	28.98	29.33	17080762
2020-09-02	29.17	29.65	28.60	29.61	16837222
2020-09-03	29.33	29.69	28.59	29.26	17762291
2020-09-04	28.98	29.30	28.08	29.05	21446420
2020-09-08	28.53	29.84	28.25	29.20	17738408
2020-09-09	29.51	30.60	29.45	30.46	20488817
2020-09-10	30.78	30.87	29.97	30.11	16170324
2020-09-11	30.30	30.58	29.61	29.75	12573917
2020-09-14	30.03	30.30	29.42	29.93	15620160
2020-09-15	30.26	30.54	29.86	29.99	12552459
2020-09-16	30.25	30.36	29.59	29.99	20847725
2020-09-17	29.53	29.53	28.81	29.14	26331785
2020-09-18	29.30	29.56	28.86	28.89	26962193
2020-09-21	28.40	28.69	27.81	28.19	17428176
2020-09-22	28.29	28.64	28.12	28.42	14621842
2020-09-23	28.09	28.13	26.98	27.14	24139883
2020-09-24	26.87	27.77	26.83	27.65	20435406
2020-09-25	27.55	27.85	27.26	27.70	9425003
2020-09-28	28.00	28.04	27.45	27.76	12539465
2020-09-29	27.97	28.48	27.87	28.28	12466509
2020-09-30	28.12	28.39	27.80	28.11	14891868
2020-10-01	28.39	28.55	28.07	28.26	10354335
2020-10-02	28.19	28.39	27.82	27.89	9876506
2020-10-05	28.01	28.74	27.97	28.37	10678086
2020-10-06	28.41	28.54	27.04	27.06	18522995
2020-10-07	27.39	27.53	26.88	26.95	18348750
2020-10-08	27.12	27.52	26.90	27.27	13403529
2020-10-09	27.77	28.05	27.52	28.05	14495604
2020-10-12	27.95	28.19	27.80	28.04	9850833
2020-10-13	27.80	28.06	27.18	27.96	12480095
2020-10-14	28.20	28.59	27.95	28.31	10603437
2020-10-15	27.97	28.08	27.56	27.75	10768733
2020-10-16	27.86	27.89	27.50	27.57	8991481
2020-10-19	27.82	27.97	27.00	27.02	12823157
2020-10-20	27.12	27.28	26.84	27.07	14482531
2020-10-21	27.28	27.53	27.10	27.37	11122933
2020-10-22	27.06	27.10	26.55	26.89	13605129
2020-10-23	26.78	26.94	26.61	26.81	9636139
2020-10-26	26.59	27.18	26.58	26.63	10261940
2020-10-27	26.66	27.12	26.52	27.09	10690917
2020-10-28	26.45	26.56	25.71	25.92	22178939
2020-10-29	25.65	26.57	25.56	26.17	15397068
2020-10-30	26.41	26.77	25.75	26.73	14855945
2020-11-02	27.00	27.20	26.52	27.16	15083230
2020-11-03	27.50	27.88	27.25	27.78	14104873
2020-11-04	27.74	28.10	27.35	27.42	14795667
2020-11-05	28.41	29.55	28.38	29.32	28536569
2020-11-06	29.56	29.60	28.75	28.87	13537512
2020-11-09	27.22	27.44	26.09	26.90	47566213
2020-11-10	26.90	27.01	25.90	25.94	23180643
2020-11-11	25.82	25.84	25.34	25.79	21293505
2020-11-12	26.02	26.24	25.83	25.91	12858341
2020-11-13	26.30	26.34	25.87	25.89	11761893
2020-11-16	25.80	26.03	25.47	25.86	17386231
2020-11-17	25.80	25.90	25.33	25.37	18757971
2020-11-18	25.24	25.28	24.42	24.46	28709809
2020-11-19	24.17	24.44	24.01	24.18	18249241
2020-11-20	24.32	24.64	24.17	24.28	16705598
2020-11-23	24.16	24.16	23.14	23.24	36596260
2020-11-24	22.59	23.25	22.53	22.79	43635621
2020-11-25	23.13	23.21	22.66	22.74	36957084
2020-11-27	22.51	22.72	22.22	22.69	16850096
2020-11-30	22.49	23.21	22.36	23.14	24409213
2020-12-01	23.86	24.00	23.45	23.83	26522802
2020-12-02	23.97	24.10	23.61	23.96	17684855
2020-12-03	24.18	24.21	23.43	23.61	18347735
2020-12-04	23.75	23.80	23.24	23.50	17081413
2020-12-07	23.50	24.20	23.46	23.95	18854821
2020-12-08	24.10	24.11	23.75	23.90	13709078
2020-12-09	23.75	23.81	23.18	23.36	20562611
2020-12-10	23.50	23.57	22.98	23.09	18028677
2020-12-11	23.08	23.31	22.84	22.90	13960232
2020-12-14	22.90	23.07	22.40	22.44	14728647
2020-12-15	22.84	23.17	22.71	22.87	16057899
2020-12-16	23.01	23.14	22.66	23.07	17231350
2020-12-17	23.64	24.04	23.41	23.59	20273863
2020-12-18	23.69	23.69	23.26	23.27	14795053
2020-12-21	23.25	23.41	22.95	23.02	20688188
2020-12-22	23.00	23.05	22.26	22.52	19847899
2020-12-23	22.62	23.03	22.56	22.83	11737792
2020-12-24	22.80	23.04	22.73	22.90	4920055
2020-12-28	23.52	23.54	22.80	22.84	15946697
2020-12-29	22.96	23.28	22.75	22.91	14663884
2020-12-30	22.97	23.28	22.85	23.24	16046467
2020-12-31	23.25	23.27	22.70	22.78	18087972
2021-01-04	23.85	24.80	23.62	24.62	41044674
2021-01-05	24.93	24.95	24.09	24.28	30884831
2021-01-06	24.07	24.57	23.90	24.50	30367788
2021-01-07	24.54	24.86	24.25	24.77	18995977
2021-01-08	24.22	24.37	23.58	23.97	25810510
2021-01-11	23.53	23.78	23.44	23.52	21596924
2021-01-12	23.59	23.67	23.20	23.54	22550305
2021-01-13	23.60	23.90	23.49	23.60	17298520
2021-01-14	23.57	23.91	23.54	23.68	15120868
2021-01-15	23.58	23.73	23.11	23.14	16248796
2021-01-19	23.33	23.48	23.11	23.39	16575440
2021-01-20	23.73	23.96	23.58	23.83	17136415
2021-01-21	23.84	23.87	23.41	23.68	14083571
2021-01-22	23.18	23.70	22.92	23.47	13121401
2021-01-25	23.60	23.76	23.21	23.44	15448582
2021-01-26	23.44	23.56	23.24	23.28	11643775
2021-01-27	23.09	23.11	21.88	21.99	32615289
2021-01-28	22.44	22.55	22.09	22.36	23204375
2021-01-29	22.90	23.08	22.25	22.37	25403374
2021-02-01	22.93	22.97	22.14	22.54	25095512
2021-02-02	22.14	22.52	21.94	22.34	15373548
2021-02-03	22.32	22.48	22.18	22.34	11032205
2021-02-04	21.91	22.05	21.48	21.99	17676678
2021-02-05	22.10	22.38	21.86	22.33	17390722
2021-02-08	22.63	22.68	22.39	22.46	11633925
2021-02-09	22.52	22.54	22.27	22.43	12879102
2021-02-10	22.58	22.70	22.33	22.51	11056672
2021-02-11	22.55	22.57	22.12	22.19	12689483
2021-02-12	22.07	22.29	21.71	22.15	14552833
2021-02-16	21.99	22.11	21.65	21.70	18692728
2021-02-17	21.31	21.31	20.60	20.83	36717316
2021-02-18	20.87	20.99	20.22	20.32	29436471
2021-02-19	20.36	20.43	19.69	19.78	38040893
2021-02-22	20.00	20.60	19.86	20.53	28933865
2021-02-23	20.52	20.57	19.79	20.16	22904366
2021-02-24	19.97	20.22	19.73	20.10	17803364
2021-02-25	19.85	20.20	19.36	19.36	25862381
2021-02-26	19.23	19.29	18.64	18.67	32806232
2021-03-01	19.00	19.25	18.80	18.97	24088810
2021-03-02	19.19	19.98	19.15	19.86	25720894
2021-03-03	19.41	19.57	19.01	19.50	21362606
2021-03-04	19.50	20.00	19.28	19.54	28469246
2021-03-05	19.61	19.87	19.21	19.84	20863126
2021-03-08	19.83	19.86	19.31	19.50	14384812
2021-03-09	20.08	20.42	19.85	19.99	19423854
2021-03-10	20.17	20.33	19.80	20.12	16621883
2021-03-11	20.27	20.44	20.01	20.31	14448758
2021-03-12	19.99	20.42	19.82	20.32	12738891
2021-03-15	20.46	20.86	20.32	20.77	16169091
2021-03-16	20.84	20.86	20.52	20.71	12121840
2021-03-17	20.59	21.34	20.39	21.13	20170716
2021-03-18	20.82	21.13	20.71	20.86	13137524
2021-03-19	20.95	20.99	20.69	20.96	24422137
2021-03-22	20.74	20.88	20.59	20.62	12354441
2021-03-23	20.56	20.56	20.02	20.24	17602051
2021-03-24	20.25	20.28	19.96	20.16	16838767
2021-03-25	20.04	20.09	19.51	19.73	23092499
2021-03-26	19.61	20.00	19.61	20.00	20956695
2021-03-29	19.93	20.20	19.56	20.16	17532704
2021-03-30	19.69	19.75	19.44	19.51	14899425
2021-03-31	19.65	20.08	19.48	19.80	14160099
2021-04-01	20.10	20.41	19.94	20.37	13040644
2021-04-05	20.83	20.89	20.35	20.63	19371246
2021-04-06	20.88	21.15	20.69	20.88	18430766
2021-04-07	20.91	20.95	20.59	20.67	12997155
2021-04-08	20.97	21.16	20.89	21.16	19201935
2021-04-09	21.00	21.27	20.89	21.21	14054132
2021-04-12	21.14	21.16	20.85	20.99	15850928
2021-04-13	21.15	21.47	20.97	21.10	21067034
2021-04-14	21.12	21.25	21.01	21.11	13973923
2021-04-15	21.39	22.20	21.35	21.98	22947888
2021-04-16	22.38	22.43	22.02	22.23	22400960
2021-04-19	22.27	22.40	22.02	22.11	13797002
2021-04-20	22.04	22.46	21.98	22.40	15561709
2021-04-21	22.48	22.86	22.43	22.74	13479740
2021-04-22	22.54	22.56	22.23	22.41	14527247
2021-04-23	22.56	22.63	22.15	22.21	11596023
2021-04-26	22.22	22.30	22.01	22.16	8943044
2021-04-27	22.15	22.15	21.59	21.64	15740447
2021-04-28	21.50	21.91	21.32	21.76	17101472
2021-04-29	21.70	21.75	21.11	21.35	20897132
2021-04-30	21.28	21.52	21.15	21.25	13664051
2021-05-03	21.58	22.33	21.52	22.23	17421083
2021-05-04	22.12	22.55	21.76	22.01	16850262
2021-05-05	22.29	22.29	21.93	22.25	8162396
2021-05-06	22.58	23.60	22.57	23.55	34497236
2021-05-07	23.96	24.16	23.59	23.92	24229353
2021-05-10	24.23	24.44	23.92	23.93	19519237
2021-05-11	23.48	24.03	23.39	23.95	13963030
2021-05-12	23.95	24.18	23.43	23.53	14419621
2021-05-13	23.40	23.72	23.14	23.58	11594129
2021-05-14	23.82	24.08	23.70	24.02	9892247
2021-05-17	24.28	25.29	23.99	25.27	30193712
2021-05-18	25.23	25.24	24.61	25.11	19029584
2021-05-19	24.86	25.37	24.42	24.59	23518069
2021-05-20	24.54	25.00	24.45	24.81	13655635
2021-05-21	25.00	25.05	24.49	24.70	14492385
2021-05-24	24.79	24.89	24.54	24.68	9151047
2021-05-25	24.66	24.70	24.23	24.58	19350317
2021-05-26	24.81	24.94	24.50	24.35	15210325
2021-05-27	24.41	24.42	23.73	23.86	20866145
2021-05-28	23.55	24.15	23.48	24.08	20382477
2021-06-01	24.13	24.30	23.79	24.26	17551032
2021-06-02	24.28	24.37	24.14	24.17	9600369
2021-06-03	23.57	23.60	23.13	23.21	21158458
2021-06-04	23.32	23.68	23.25	23.46	13415403
2021-06-07	23.32	23.49	23.17	23.41	10957860
2021-06-08	23.35	23.52	23.12	23.12	10678607
2021-06-09	23.10	23.33	23.01	23.01	10446256
2021-06-10	23.02	23.73	22.93	23.71	13176391
2021-06-11	23.61	23.66	23.22	23.23	10951935
2021-06-14	22.88	23.26	22.70	23.15	13119149
2021-06-15	23.16	23.16	22.77	22.79	11167047
2021-06-16	22.83	23.14	22.44	22.45	21393937
2021-06-17	21.79	21.88	21.00	21.03	37068425
2021-06-18	21.12	21.23	20.74	20.75	30229386
2021-06-21	20.94	21.27	20.80	21.15	15733867
2021-06-22	21.07	21.28	20.98	21.08	12925302
2021-06-23	21.31	21.35	20.94	20.96	10329334
2021-06-24	21.06	21.17	20.92	20.97	10545955
2021-06-25	21.19	21.24	20.83	20.89	11269650
2021-06-28	20.92	21.04	20.54	20.70	12068635
2021-06-29	20.42	20.68	20.29	20.53	12433580
2021-06-30	20.70	20.81	20.46	20.68	10543822
2021-07-01	20.93	20.94	20.50	20.58	12980089
2021-07-02	20.82	20.96	20.59	20.79	10721841
2021-07-06	21.11	21.36	20.98	21.29	20210068
2021-07-07	21.41	21.41	21.03	21.19	9319982
2021-07-08	21.21	21.29	20.57	20.72	14453927
2021-07-09	20.80	21.21	20.76	21.13	10654440
2021-07-12	21.00	21.27	20.77	20.83	10528137
2021-07-13	20.92	21.53	20.91	21.14	14865202
2021-07-14	21.64	21.65	21.20	21.33	13168210
2021-07-15	21.31	21.35	20.95	21.27	12845381
2021-07-16	21.17	21.21	20.71	20.86	17418065
2021-07-19	20.63	20.85	20.27	20.54	20149372
2021-07-20	20.67	21.06	20.55	20.72	16237141
2021-07-21	20.57	21.01	20.53	20.90	12057375
2021-07-22	20.78	20.87	20.52	20.74	10176942
2021-07-23	20.65	20.78	20.43	20.63	10308500
2021-07-26	20.66	21.05	20.57	20.82	10282537
2021-07-27	20.86	21.06	20.68	20.99	10501603
2021-07-28	20.97	21.37	20.91	21.34	11952496
2021-07-29	21.74	21.99	21.59	21.81	16416162
2021-07-30	21.69	21.99	21.59	21.77	10183955
2021-08-02	21.78	21.79	21.41	21.57	12234368
2021-08-03	21.55	21.77	21.54	21.72	10743919
2021-08-04	22.01	22.30	21.62	21.65	16792048
2021-08-05	21.66	21.66	21.21	21.26	11553851
2021-08-06	20.75	21.00	20.35	20.80	29729070
2021-08-09	20.49	20.83	20.40	20.56	24458947
2021-08-10	20.48	20.57	19.84	19.84	26957088
2021-08-11	20.07	20.50	20.03	20.31	15127659
2021-08-12	20.21	20.23	19.87	20.05	12273612
2021-08-13	20.30	20.50	20.13	20.27	13115209
2021-08-16	20.11	20.36	20.04	20.19	15403285
2021-08-17	20.14	20.24	19.82	19.97	15532428
2021-08-18	20.03	20.03	19.39	19.46	21364425
2021-08-19	19.38	19.46	19.06	19.13	19626942
2021-08-20	19.01	19.40	18.76	19.23	12678716
2021-08-23	19.58	20.26	19.32	20.15	22050432
2021-08-24	20.26	20.27	19.98	20.12	12228816
2021-08-25	19.95	19.97	19.70	19.85	11031146
2021-08-26	19.63	19.87	19.60	19.73	9865037
2021-08-27	19.72	20.34	19.64	20.01	14377955
2021-08-30	20.24	20.25	19.72	19.81	13046820
2021-08-31	19.89	20.11	19.83	20.07	11989987
2021-09-01	20.20	20.22	19.80	19.81	13679670
2021-09-02	19.83	19.90	19.68	19.87	13201105
2021-09-03	20.18	20.51	20.05	20.30	20241305
2021-09-07	20.15	20.16	19.73	19.85	20123355
2021-09-08	19.82	19.98	19.61	19.86	19809087
2021-09-09	20.01	20.01	19.62	19.69	16143250
2021-09-10	19.69	19.76	19.35	19.35	14659499
2021-09-13	19.39	19.69	19.23	19.47	15877267
2021-09-14	19.63	19.82	19.45	19.50	16122781
2021-09-15	19.48	19.67	19.33	19.36	15030996
2021-09-16	18.98	18.98	18.40	18.51	40452090
2021-09-17	18.48	18.49	18.26	18.36	23316386
2021-09-20	18.23	18.65	18.10	18.65	23097592
2021-09-21	18.80	18.85	18.48	18.49	18250791
2021-09-22	18.55	18.81	18.41	18.45	17054580
2021-09-23	18.30	18.38	18.09	18.23	19733566
2021-09-24	18.09	18.27	18.03	18.03	13371205
2021-09-27	18.06	18.26	17.87	17.95	20717319
2021-09-28	17.81	18.12	17.57	18.10	26643150
2021-09-29	18.04	18.15	17.56	17.58	23570944
2021-09-30	17.69	18.22	17.65	18.05	22321007
2021-10-01	18.08	18.08	17.73	17.99	20640207
2021-10-04	17.99	18.42	17.96	18.23	17838549
2021-10-05	18.15	18.19	17.81	18.15	17431544
2021-10-06	18.06	18.46	18.02	18.45	13852105
2021-10-07	18.35	18.63	18.34	18.59	16260520
2021-10-08	19.03	19.07	18.51	18.52	16069193
2021-10-11	18.61	18.73	18.35	18.44	9293480
2021-10-12	18.49	18.83	18.31	18.66	15417109
2021-10-13	18.91	19.42	18.88	19.23	23840066
2021-10-14	19.49	19.74	19.40	19.57	19849772
2021-10-15	19.17	19.26	18.80	19.13	17787409
2021-10-18	19.08	19.24	18.90	19.07	11392428
2021-10-19	19.44	19.49	19.07	19.31	12754415
2021-10-20	19.43	19.67	19.33	19.42	13301829
2021-10-21	19.32	19.43	19.21	19.37	9917573
2021-10-22	19.69	20.05	19.43	19.48	19840708
2021-10-25	19.76	19.77	19.52	19.55	12533040
2021-10-26	19.46	19.58	19.30	19.43	12052223
2021-10-27	19.37	19.53	19.30	19.39	10707470
2021-10-28	19.42	19.47	18.90	18.94	20967423
2021-10-29	18.63	18.72	18.37	18.37	22767489
2021-11-01	18.37	18.71	18.22	18.48	16112526
2021-11-02	18.49	18.50	18.26	18.47	14785646
2021-11-03	18.20	18.77	18.19	18.62	19232395
2021-11-04	18.86	19.13	18.60	18.75	20082420
2021-11-05	18.93	19.60	18.81	19.60	21084943
2021-11-08	19.76	19.80	19.34	19.48	17193919
2021-11-09	19.51	19.64	19.27	19.62	14107621
2021-11-10	20.25	20.62	20.22	20.46	31575236
2021-11-11	20.85	20.91	20.56	20.65	23589303
2021-11-12	20.50	20.95	20.39	20.75	15506729
2021-11-15	20.75	20.96	20.60	20.90	15553771
2021-11-16	20.85	21.05	20.52	20.60	18463115
2021-11-17	20.80	21.19	20.73	20.99	18679281
2021-11-18	20.90	20.99	20.49	20.56	14808210
2021-11-19	20.45	20.71	20.15	20.25	17863705
2021-11-22	19.82	20.03	19.53	19.79	19189568
2021-11-23	19.50	19.67	19.31	19.43	13581531
2021-11-24	19.23	19.53	19.23	19.39	13868970
2021-11-26	19.80	19.83	19.22	19.15	13971874
2021-11-29	19.05	19.20	18.88	19.15	17859585
2021-11-30	19.35	19.76	18.93	18.99	21082988
2021-12-01	19.09	19.44	18.38	18.39	20580283
2021-12-02	18.36	18.39	17.94	18.18	23330253
2021-12-03	18.20	18.26	17.83	18.22	22027123
2021-12-06	18.11	18.55	18.03	18.49	17623903
2021-12-07	18.51	18.74	18.41	18.56	15898820
2021-12-08	18.48	18.66	18.35	18.60	10306067
2021-12-09	18.32	18.39	18.03	18.17	15593450
2021-12-10	18.24	18.26	17.92	17.95	15615408
2021-12-13	18.00	18.15	17.85	17.97	18505140
2021-12-14	17.70	18.02	17.66	17.86	15063690
2021-12-15	17.80	17.83	17.27	17.65	26972675
2021-12-16	17.90	18.47	17.89	18.44	24535565
2021-12-17	18.56	18.85	18.37	18.39	30832588
2021-12-20	18.37	18.44	18.09	18.33	17682405
2021-12-21	18.42	18.51	18.19	18.39	13909629
2021-12-22	18.44	18.55	18.17	18.53	15108139
2021-12-23	18.43	18.69	18.39	18.57	12163840
2021-12-27	18.50	18.58	18.27	18.41	11744273
2021-12-28	18.45	18.67	18.31	18.37	10311877
2021-12-29	18.24	18.66	18.22	18.40	17290070
2021-12-30	18.40	18.89	18.39	18.82	13570887
2021-12-31	18.98	19.08	18.78	19.00	14284105
2022-01-03	18.78	18.80	18.52	18.54	13001906
2022-01-04	18.60	18.91	18.56	18.73	14194537
2022-01-05	18.94	19.10	18.54	18.57	20273437
2022-01-06	18.28	18.31	17.99	18.02	21071767
2022-01-07	18.09	18.22	17.93	18.10	12787595
2022-01-10	18.06	18.63	18.04	18.62	19743654
2022-01-11	18.67	18.88	18.51	18.86	13733188
2022-01-12	18.92	19.24	18.78	19.20	19595483
2022-01-13	19.14	19.29	18.82	18.83	11928766
2022-01-14	18.86	18.91	18.52	18.68	12857523
2022-01-18	18.56	18.85	18.47	18.56	13186945
2022-01-19	18.81	20.24	18.76	20.17	36169188
2022-01-20	20.14	20.30	19.89	19.91	20414382
2022-01-21	20.01	20.06	19.26	19.34	21714100
2022-01-24	19.24	19.41	18.81	19.37	23942412
2022-01-25	19.21	19.59	19.14	19.49	16843347
2022-01-26	19.36	19.72	18.92	19.03	24282925
2022-01-27	18.75	19.15	18.66	18.71	20558493
2022-01-28	18.51	18.59	18.26	18.56	19097621
2022-01-31	18.72	19.18	18.57	19.15	18321775
2022-02-01	19.15	19.29	18.88	19.09	14344055
2022-02-02	19.05	19.50	18.88	19.22	16669062
2022-02-03	19.17	19.30	18.81	19.06	12239439
2022-02-04	18.99	19.40	18.96	19.19	14157407
2022-02-07	19.34	19.66	19.20	19.58	13218336
2022-02-08	19.62	19.82	19.54	19.82	13731930
2022-02-09	19.89	19.98	19.70	19.73	11394131
2022-02-10	19.66	19.88	19.24	19.30	15490791
2022-02-11	19.35	20.87	19.29	20.68	32059688
2022-02-14	20.73	21.20	20.71	21.09	38007929
2022-02-15	20.49	20.74	20.29	20.68	22307668
2022-02-16	21.14	22.45	21.13	22.23	41704445
2022-02-17	22.54	23.47	22.41	23.23	46712369
2022-02-18	23.01	23.35	22.93	23.14	28735672
2022-02-22	23.16	23.44	22.56	22.76	29821494
2022-02-23	22.70	23.18	22.70	22.83	23816458
2022-02-24	23.45	23.59	22.09	22.44	53409931
2022-02-25	22.16	22.62	22.01	22.56	22501999
2022-02-28	22.88	22.91	22.33	22.57	23866204
2022-03-01	22.75	23.50	22.73	23.46	32082860
2022-03-02	22.83	23.36	22.66	23.15	23287410
2022-03-03	23.12	23.70	23.12	23.57	23936835
2022-03-04	23.72	24.48	23.57	24.20	35859200
2022-03-07	24.37	24.98	23.94	24.86	39144522
2022-03-08	25.09	26.07	24.48	25.36	67227937
2022-03-09	23.72	24.63	23.40	24.33	39175049
2022-03-10	24.42	25.02	24.27	24.49	27099063
2022-03-11	23.72	24.57	23.48	24.35	19900986
2022-03-14	23.75	24.01	23.38	23.64	23139519
2022-03-15	22.81	24.04	22.81	23.77	26227803
2022-03-16	23.58	23.94	23.20	23.61	23974839
2022-03-17	23.90	24.54	23.86	24.08	22857457
2022-03-18	24.10	24.15	23.73	23.87	36452036
2022-03-21	23.90	24.60	23.88	24.30	21346865
2022-03-22	24.27	24.39	23.84	24.23	16227757
2022-03-23	24.40	24.59	24.16	24.57	17005947
2022-03-24	24.75	24.96	24.41	24.50	17732878
2022-03-25	24.29	24.63	24.18	24.54	16979786
2022-03-28	24.11	24.32	23.94	24.23	18905100
2022-03-29	23.74	24.57	23.61	24.53	21536430
2022-03-30	24.65	24.94	24.65	24.85	13921640
2022-03-31	24.85	25.13	24.53	24.53	11671369
2022-04-01	24.30	25.02	24.28	24.94	15554055
2022-04-04	25.09	25.12	24.55	24.86	13007646
2022-04-05	24.96	25.48	24.33	24.46	18180031
2022-04-06	24.58	24.90	24.37	24.61	14680596
2022-04-07	24.65	25.06	24.54	24.90	22827358
2022-04-08	24.90	25.49	24.90	25.41	15176547
2022-04-11	25.71	25.91	25.16	25.40	14707969
2022-04-12	25.73	25.92	25.31	25.44	14608680
2022-04-13	25.65	25.87	25.43	25.58	12520250
2022-04-14	25.45	25.48	24.90	25.20	19310690
2022-04-18	25.52	25.99	25.36	25.38	15103652
2022-04-19	25.03	25.40	24.79	25.01	16104061
2022-04-20	25.07	25.29	24.84	25.25	19022043
2022-04-21	24.92	25.00	23.86	24.22	26109732
2022-04-22	23.53	24.09	23.48	23.73	22036510
2022-04-25	22.70	22.97	22.22	22.73	32473036
2022-04-26	22.82	23.00	22.29	22.37	21083576
2022-04-27	22.26	22.56	22.13	22.24	16573795
2022-04-28	22.23	22.48	22.08	22.43	16663307
2022-04-29	22.74	22.89	22.28	22.31	18243392
2022-05-02	21.75	22.24	21.52	22.16	26425231
2022-05-03	22.28	22.68	22.19	22.41	19100769
2022-05-04	22.70	23.21	22.30	23.19	17983161
2022-05-05	23.42	23.42	22.27	22.56	17160794
2022-05-06	22.39	22.63	22.23	22.42	13793365
2022-05-09	21.87	22.14	21.42	21.49	31879846
2022-05-10	21.68	21.88	21.00	21.29	20774921
2022-05-11	21.51	21.89	21.13	21.23	20789072
2022-05-12	20.75	21.03	20.04	20.34	24114945
2022-05-13	20.20	20.72	20.11	20.43	17849729
2022-05-16	20.41	20.58	20.33	20.52	13432073
2022-05-17	20.79	20.83	20.36	20.47	13916645
2022-05-18	20.38	20.47	19.73	19.75	20693674
2022-05-19	20.13	20.91	20.13	20.72	24233720
2022-05-20	20.79	20.81	20.46	20.76	19964839
2022-05-23	21.13	21.22	20.53	20.73	10901576
2022-05-24	20.81	21.40	20.66	21.31	22698925
2022-05-25	21.04	21.34	20.98	21.05	17770706
2022-05-26	20.94	21.08	20.55	20.63	19674589
2022-05-27	20.82	20.88	20.42	20.60	13843600
2022-05-31	20.72	21.04	20.32	20.49	17817824
2022-06-01	20.60	20.76	20.23	20.35	12795587
2022-06-02	20.69	21.08	20.67	20.97	18041812
2022-06-03	20.74	20.93	20.61	20.68	10039372
2022-06-06	20.82	20.87	20.38	20.51	12955248
2022-06-07	20.39	20.76	20.38	20.74	11263505
2022-06-08	20.65	20.95	20.56	20.77	13479814
2022-06-09	20.70	20.73	20.09	20.09	13318648
2022-06-10	19.90	21.17	19.71	21.03	21298774
2022-06-13	20.42	20.59	20.04	20.12	26792005
2022-06-14	20.08	20.16	19.29	19.47	19918047
2022-06-15	19.91	19.97	19.05	19.56	24833487
2022-06-16	19.56	20.20	19.22	20.03	22393185
2022-06-17	19.88	19.91	19.32	19.55	29207252
2022-06-21	19.57	19.86	19.55	19.58	24026776
2022-06-22	19.60	19.88	19.35	19.40	14631864
2022-06-23	19.42	19.61	18.39	18.55	20772019
2022-06-24	18.48	18.85	18.21	18.78	19538392
2022-06-27	18.83	19.06	18.71	19.04	19276898
2022-06-28	19.09	19.15	18.54	18.55	15910582
2022-06-29	18.86	18.95	18.28	18.39	16264178
2022-06-30	18.29	18.34	17.64	17.69	20510494
2022-07-01	17.49	18.18	17.33	18.06	19737682
2022-07-05	17.97	18.16	17.08	17.42	21617807
2022-07-06	17.42	17.51	16.78	17.22	18597318
2022-07-07	17.32	17.60	17.12	17.25	13021041
2022-07-08	17.26	17.47	17.03	17.18	12401874
2022-07-11	17.01	17.27	16.91	16.98	19294150
2022-07-12	16.96	16.99	16.38	16.44	25984789
2022-07-13	16.28	16.93	16.17	16.49	28987674
2022-07-14	15.90	15.95	15.27	15.77	38960795
2022-07-15	15.86	15.88	15.40	15.66	24698715
2022-07-18	15.96	16.09	15.82	15.82	19249811
2022-07-19	15.83	16.08	15.71	16.03	19009917
2022-07-20	15.99	16.05	15.43	15.45	22001419
2022-07-21	15.52	15.76	15.38	15.50	29498719
2022-07-22	15.65	15.90	15.18	15.33	28825831
2022-07-25	15.33	15.51	14.80	14.91	31143214
2022-07-26	15.00	15.29	15.00	15.27	22349035
2022-07-27	15.20	15.48	15.03	15.41	25174833
2022-07-28	15.91	15.98	15.47	15.63	24537416
2022-07-29	15.82	15.87	15.34	15.74	17488598
2022-08-01	15.87	15.95	15.63	15.72	16415187
2022-08-02	15.92	16.27	15.50	15.52	25860396
2022-08-03	15.62	15.67	15.09	15.20	26072997
2022-08-04	15.45	16.03	15.43	15.78	27258513
2022-08-05	15.43	15.61	15.20	15.60	24578115
2022-08-08	16.06	16.46	15.95	16.20	24732021
2022-08-09	16.41	16.45	15.99	16.44	23465029
2022-08-10	16.62	16.78	16.34	16.53	22004451
2022-08-11	16.56	16.75	16.37	16.40	16251124
2022-08-12	16.46	16.84	16.44	16.74	18440377
2022-08-15	16.30	16.68	16.23	16.67	16075189
2022-08-16	16.62	16.88	16.55	16.85	18263886
2022-08-17	16.73	16.78	16.43	16.45	29682822
2022-08-18	16.51	16.59	16.34	16.41	14195035
2022-08-19	16.33	16.34	16.02	16.07	22272578
2022-08-22	15.88	16.30	15.88	16.17	20044903
2022-08-23	16.27	16.70	16.18	16.21	21336623
2022-08-24	16.17	16.37	15.98	16.35	18402748
2022-08-25	16.49	16.50	16.15	16.37	13556875
2022-08-26	16.42	16.47	15.37	15.48	29670842
2022-08-29	15.42	15.62	15.29	15.15	27954371
2022-08-30	15.18	15.20	14.85	14.99	29447528
2022-08-31	14.89	15.09	14.80	14.85	19095352
2022-09-01	14.65	14.87	14.53	14.59	23728952
2022-09-02	14.88	15.23	14.71	14.90	19069690
2022-09-06	15.00	15.14	14.72	14.83	16585491
2022-09-07	14.81	15.50	14.71	15.36	20231194
2022-09-08	15.27	15.62	15.20	15.61	16300329
2022-09-09	15.83	15.97	15.72	15.92	20766179
2022-09-12	16.22	16.22	15.87	15.96	17432834
2022-09-13	15.47	15.82	15.42	15.55	15250980
2022-09-14	15.62	15.82	15.53	15.60	15876748
2022-09-15	15.46	15.53	14.99	15.14	24138660
2022-09-16	14.92	15.53	14.83	15.30	24219026
2022-09-19	15.11	15.51	15.03	15.50	13851044
2022-09-20	15.23	15.23	14.85	15.05	25211099
2022-09-21	15.14	15.52	14.90	15.18	26828539
2022-09-22	15.27	15.46	15.01	15.07	18804242
2022-09-23	14.74	14.75	14.26	14.48	25092233
2022-09-26	14.33	14.52	13.97	14.19	22121714
2022-09-27	14.37	14.55	14.09	14.10	17517190
2022-09-28	14.40	14.97	14.38	14.95	22802774
2022-09-29	14.85	15.11	14.66	15.10	25858879
2022-09-30	15.02	15.75	14.99	15.50	37708244
2022-10-03	15.70	15.94	15.46	15.92	35218672
2022-10-04	16.16	16.49	15.97	16.05	33905157
2022-10-05	15.73	15.96	15.44	15.90	25558038
2022-10-06	15.80	16.16	15.70	16.15	22734843
2022-10-07	15.94	16.03	15.48	15.48	21936524
2022-10-10	15.33	15.65	15.25	15.27	11309411
2022-10-11	15.31	15.49	15.01	15.01	19824062
2022-10-12	15.06	15.32	14.89	15.06	22272440
2022-10-13	14.57	14.73	13.99	14.67	32784649
2022-10-14	14.54	14.60	14.13	14.16	19008816
2022-10-17	14.55	14.86	14.52	14.61	25069109
2022-10-18	14.82	14.94	14.64	14.79	13516509
2022-10-19	14.52	14.61	14.35	14.45	21597485
2022-10-20	14.48	14.95	14.42	14.51	17003094
2022-10-21	14.59	15.10	14.51	15.01	19499719
2022-10-24	14.82	15.05	14.65	15.05	18373294
2022-10-25	15.07	15.37	15.06	15.26	22043395
2022-10-26	15.48	15.91	15.44	15.70	18360457
2022-10-27	15.67	15.77	15.45	15.48	17918324
2022-10-28	15.32	15.44	15.19	15.31	16819365
2022-10-31	15.14	15.28	15.02	15.03	17849967
2022-11-01	15.40	15.50	15.10	15.14	24127038
2022-11-02	15.20	15.31	14.28	14.34	33435635
2022-11-03	14.27	14.27	13.01	13.10	58799018
2022-11-04	13.70	14.24	13.57	14.20	37912477
2022-11-07	14.29	14.58	14.18	14.57	22287528
2022-11-08	14.62	15.80	14.55	15.61	37409568
2022-11-09	15.54	15.81	15.26	15.35	17642136
2022-11-10	16.12	16.45	15.95	16.43	28584589
2022-11-11	16.44	16.58	16.31	16.44	17873527
2022-11-14	16.33	16.42	16.03	16.19	17817377
2022-11-15	16.37	16.45	15.78	16.00	24518960
2022-11-16	15.93	16.15	15.78	15.79	11426342
2022-11-17	15.45	15.62	15.35	15.57	15938152
2022-11-18	15.60	15.63	15.36	15.62	15773891
2022-11-21	15.51	15.52	15.13	15.35	11907429
2022-11-22	15.50	16.06	15.38	16.01	16605148
2022-11-23	15.93	16.30	15.91	16.23	14178411
2022-11-25	16.19	16.27	16.02	16.02	9338718
2022-11-28	16.05	16.09	15.50	15.35	26018947
2022-11-29	15.59	15.96	15.54	15.87	15770773
2022-11-30	16.03	16.44	15.87	16.32	25458234
2022-12-01	16.75	17.34	16.67	17.09	31207840
2022-12-02	16.78	17.14	16.58	16.98	18763740
2022-12-05	16.81	16.91	16.47	16.52	21242900
2022-12-06	16.76	16.91	16.35	16.45	17170250
2022-12-07	16.58	17.11	16.55	16.86	21147418
2022-12-08	17.03	17.09	16.76	16.80	16203399
2022-12-09	17.03	17.20	16.58	16.58	20654749
2022-12-12	16.49	16.74	16.28	16.73	19925815
2022-12-13	17.44	17.64	17.15	17.44	28304143
2022-12-14	17.42	17.60	17.12	17.39	18237254
2022-12-15	16.95	17.10	16.64	16.65	19154254
2022-12-16	16.64	17.06	16.56	16.90	19723773
2022-12-19	16.93	16.98	16.47	16.55	16413881
2022-12-20	16.85	17.41	16.82	17.28	25819897
2022-12-21	17.40	17.67	17.33	17.50	20232888
2022-12-22	17.23	17.38	16.96	17.30	16260762
2022-12-23	17.33	17.50	17.09	17.39	12800835
2022-12-27	17.46	17.93	17.44	17.77	11654114
2022-12-28	17.61	17.66	17.11	17.21	12970703
2022-12-29	17.37	17.46	17.22	17.25	8274802
2022-12-30	17.31	17.34	17.04	17.18	12821877
2023-01-03	17.54	17.95	17.45	17.83	16347356
2023-01-04	18.15	19.06	18.11	18.88	29095968
2023-01-05	18.64	18.83	18.34	18.78	17933566
2023-01-06	19.10	19.17	18.53	19.04	21703979
2023-01-09	19.22	19.37	18.96	18.97	18346736
2023-01-10	19.00	19.46	18.85	19.39	16523439
2023-01-11	19.47	19.52	18.95	19.22	14346387
2023-01-12	19.53	19.61	19.21	19.43	13816431
2023-01-13	19.44	19.82	19.43	19.64	16591428
2023-01-17	19.42	19.46	18.67	18.75	21531642
2023-01-18	18.95	19.06	18.38	18.38	15738878
2023-01-19	18.42	18.92	18.40	18.72	17352383
2023-01-20	18.61	18.98	18.52	18.97	16544765
2023-01-23	18.72	19.27	18.65	19.23	27041588
2023-01-24	19.00	19.50	18.97	19.42	19027478
2023-01-25	19.26	19.83	19.22	19.79	19501125
2023-01-26	19.68	19.73	19.40	19.69	23740613
2023-01-27	19.57	19.77	19.40	19.67	19612617
2023-01-30	19.60	19.75	19.40	19.48	14093389
2023-01-31	19.38	19.60	19.25	19.55	14899141
2023-02-01	19.47	20.16	19.37	19.95	18686202
2023-02-02	20.19	20.19	19.17	19.40	20871509
2023-02-03	18.80	18.83	18.20	18.32	25763129
2023-02-06	18.21	18.44	18.11	18.35	15431145
2023-02-07	18.35	18.69	18.19	18.50	15345588
2023-02-08	18.54	18.56	18.11	18.34	11946260
2023-02-09	18.54	18.64	17.61	17.81	17830832
2023-02-10	17.79	18.05	17.69	17.93	12472121
2023-02-13	17.74	17.98	17.71	17.93	9490558
2023-02-14	17.81	17.88	17.46	17.81	19540593
2023-02-15	17.32	17.40	16.93	17.17	32757912
2023-02-16	16.92	17.09	16.61	16.95	22997256
2023-02-17	16.65	16.79	16.44	16.74	21649335
2023-02-21	16.73	16.80	16.49	16.59	15470129
2023-02-22	16.52	16.53	16.10	16.21	20601002
2023-02-23	16.13	16.28	16.04	16.07	15735759
2023-02-24	15.93	16.01	15.80	15.90	16299490
2023-02-27	15.94	16.08	15.86	15.97	11449101
2023-02-28	15.95	16.28	15.85	16.12	21502403
2023-03-01	16.43	16.48	16.18	16.31	14867043
2023-03-02	16.19	16.40	16.12	16.38	13397920
2023-03-03	16.56	16.57	16.34	16.52	14371679
2023-03-06	16.43	16.48	16.18	16.30	11512817
2023-03-07	16.10	16.15	15.67	15.77	21944103
2023-03-08	15.79	15.96	15.58	15.62	16848316
2023-03-09	15.75	15.87	15.48	15.57	14879840
2023-03-10	15.90	16.29	15.83	15.91	22463557
2023-03-13	16.60	17.23	16.56	17.02	37190736
2023-03-14	16.99	17.13	16.85	17.07	17099786
2023-03-15	17.40	17.55	17.18	17.48	38859720
2023-03-16	17.55	17.58	17.00	17.40	22941546
2023-03-17	17.69	18.29	17.48	18.12	46055263
2023-03-20	18.26	18.49	18.10	18.24	23283703
2023-03-21	17.89	17.90	17.48	17.69	20481236
2023-03-22	17.77	18.22	17.66	18.00	17988423
2023-03-23	18.24	18.51	18.07	18.30	17623773
2023-03-24	18.44	18.67	18.26	18.52	18167591
2023-03-27	18.03	18.50	17.91	18.50	15139216
2023-03-28	18.57	18.75	18.40	18.66	15099544
2023-03-29	18.50	18.73	18.41	18.54	13706705
2023-03-30	18.62	18.72	18.39	18.60	14506176
2023-03-31	18.66	18.75	18.38	18.57	15434455
2023-04-03	18.67	19.03	18.48	18.79	15481362
2023-04-04	18.78	19.72	18.74	19.62	28821147
2023-04-05	19.85	20.05	19.46	19.68	25588361
2023-04-06	19.55	19.74	19.40	19.73	17237020
2023-04-10	19.42	19.51	19.31	19.46	12936332
2023-04-11	19.58	19.81	19.41	19.42	15836064
2023-04-12	19.81	19.88	19.50	19.63	14592817
2023-04-13	19.99	20.28	19.74	20.05	27991970
2023-04-14	19.79	19.81	19.36	19.67	16545372
2023-04-17	19.41	19.49	19.14	19.37	20141229
2023-04-18	19.44	19.73	19.39	19.42	11527287
2023-04-19	19.03	19.35	19.02	19.24	13258028
2023-04-20	19.38	19.44	19.15	19.20	13072009
2023-04-21	19.09	19.28	18.84	19.07	17072716
2023-04-24	18.99	19.13	18.81	19.07	11059918
2023-04-25	19.02	19.27	18.82	19.19	13964018
2023-04-26	19.42	19.44	18.95	18.99	11572338
2023-04-27	18.89	19.19	18.78	19.17	10196790
2023-04-28	19.10	19.18	18.84	19.04	12589841
2023-05-01	19.36	19.47	18.99	19.00	11827762
2023-05-02	18.95	19.84	18.92	19.79	23793820
2023-05-03	19.97	20.11	19.68	19.98	19105488
2023-05-04	20.16	20.75	20.08	20.43	26891886
2023-05-05	19.79	20.42	19.75	20.20	15046126
2023-05-08	20.22	20.26	19.77	19.85	12282320
2023-05-09	19.80	19.92	19.63	19.78	11662187
2023-05-10	19.83	19.85	19.53	19.77	9169266
2023-05-11	19.53	19.65	18.99	19.03	20756187
2023-05-12	18.97	19.22	18.90	19.18	9812601
2023-05-15	19.24	19.45	19.19	19.35	8510522
2023-05-16	19.25	19.29	18.66	18.76	19078547
2023-05-17	18.72	18.72	18.37	18.43	17791201
2023-05-18	18.06	18.06	17.52	17.81	22431149
2023-05-19	17.89	18.16	17.76	17.86	14579181
2023-05-22	17.85	17.96	17.78	17.79	7072084
2023-05-23	17.66	17.86	17.53	17.75	10052542
2023-05-24	17.88	17.89	17.42	17.48	9974305
2023-05-25	17.28	17.33	17.06	17.09	15912841
2023-05-26	17.38	17.42	16.88	16.89	11078618
2023-05-30	16.93	16.96	16.59	16.78	11240213
2023-05-31	16.82	17.21	16.73	16.88	14331249
2023-06-01	16.97	17.54	16.96	17.45	12634732
2023-06-02	17.36	17.44	17.12	17.31	12976790
2023-06-05	17.24	17.33	17.12	17.31	10848494
2023-06-06	17.20	17.26	16.91	17.13	14431934
2023-06-07	17.17	17.25	16.93	16.98	10996587
2023-06-08	17.17	17.23	17.04	17.15	10738439
2023-06-09	17.09	17.17	16.93	17.00	11042724
2023-06-12	16.92	16.92	16.75	16.90	10177028
2023-06-13	16.99	17.14	16.79	16.81	12100608
2023-06-14	17.02	17.05	16.69	16.78	10817956
2023-06-15	16.74	16.81	16.33	16.49	22497679
2023-06-16	16.63	16.79	16.49	16.71	21152067
2023-06-20	16.35	16.37	15.96	16.05	16954686
2023-06-21	15.99	16.29	15.86	16.13	13746424
2023-06-22	16.02	16.43	15.90	16.41	22295280
2023-06-23	16.51	16.63	16.32	16.46	19992706
2023-06-26	16.46	16.81	16.32	16.57	16119321
2023-06-27	16.58	16.70	16.25	16.66	15073943
2023-06-28	16.47	16.61	16.40	16.60	16191757
2023-06-29	16.38	16.66	16.26	16.63	14737206
2023-06-30	16.69	16.93	16.60	16.93	12256076
2023-07-03	16.98	17.20	16.90	17.09	7798508
2023-07-05	17.11	17.11	16.68	16.70	14417014
2023-07-06	16.55	16.60	16.17	16.22	17057604
2023-07-07	16.37	16.56	16.29	16.34	9658216
2023-07-10	16.27	16.55	16.24	16.53	16319611
2023-07-11	16.62	16.74	16.53	16.71	11802480
2023-07-12	16.99	17.53	16.96	17.48	19715457
2023-07-13	17.63	17.69	17.48	17.60	17776228
2023-07-14	17.53	17.71	17.34	17.35	15200178
2023-07-17	17.30	17.47	17.15	17.36	8846733
2023-07-18	17.50	17.90	17.40	17.65	14456224
2023-07-19	17.62	17.76	17.58	17.65	10516106
2023-07-20	17.60	17.61	17.26	17.28	11990137
2023-07-21	17.18	17.41	17.15	17.40	9516376
2023-07-24	17.38	17.44	17.25	17.38	7299899
2023-07-25	17.40	17.59	17.32	17.53	11324441
2023-07-26	17.50	17.51	17.08	17.25	14498631
2023-07-27	17.07	17.07	16.76	16.78	15500479
2023-07-28	16.94	17.08	16.87	16.98	11243035
2023-07-31	17.13	17.45	17.07	17.29	10578775
2023-08-01	16.97	17.10	16.83	17.03	13909683
2023-08-02	16.97	17.01	16.51	16.54	15666304
2023-08-03	16.55	16.66	16.27	16.31	17967598
2023-08-04	16.51	16.57	16.32	16.49	15886782
2023-08-07	16.46	16.59	16.37	16.50	10100663
2023-08-08	16.24	16.48	15.97	16.45	12100410
2023-08-09	16.56	16.59	16.36	16.48	11483252
2023-08-10	16.61	16.85	16.51	16.66	11986226
2023-08-11	16.59	16.91	16.56	16.91	9267254
2023-08-14	16.72	16.78	16.56	16.67	11074745
2023-08-15	16.58	16.62	15.95	16.02	18152431
2023-08-16	16.06	16.08	15.74	15.77	14079117
2023-08-17	15.83	15.88	15.50	15.66	13014270
2023-08-18	15.58	15.66	15.48	15.61	13554003
2023-08-21	15.68	15.74	15.47	15.71	12109529
2023-08-22	15.74	15.87	15.58	15.84	12760473
2023-08-23	16.00	16.32	15.96	16.11	21154740
2023-08-24	16.00	16.09	15.78	15.97	11479086
2023-08-25	15.96	16.03	15.58	15.91	16434504
2023-08-28	15.97	16.22	15.93	16.19	11017198
2023-08-29	16.15	16.45	16.11	16.24	15065715
2023-08-30	16.41	16.51	16.25	16.35	10311506
2023-08-31	16.32	16.38	16.11	16.21	7636373
2023-09-01	16.42	16.45	16.11	16.12	12044424
2023-09-05	16.01	16.15	15.85	15.92	10493708
2023-09-06	15.84	16.01	15.75	15.84	9257298
2023-09-07	15.79	15.85	15.73	15.79	8660358
2023-09-08	15.82	16.00	15.75	15.78	8266632
2023-09-11	15.97	16.09	15.87	16.07	8486199
2023-09-12	15.91	16.19	15.90	16.05	7472964
2023-09-13	16.05	16.14	15.96	16.12	9928284
2023-09-14	16.19	16.43	16.14	16.33	12856142
2023-09-15	16.40	16.69	16.38	16.64	17895088
2023-09-18	16.71	16.79	16.57	16.68	9470138
2023-09-19	16.72	16.75	16.19	16.33	14978300
2023-09-20	16.38	16.81	16.37	16.42	21466012
2023-09-21	16.10	16.22	15.96	16.03	11587811
2023-09-22	16.17	16.22	15.79	15.79	13951223
2023-09-25	15.75	15.80	15.47	15.55	13205270
2023-09-26	15.46	15.52	15.18	15.21	14763949
2023-09-27	15.13	15.16	14.51	14.64	30042499
2023-09-28	14.72	14.77	14.47	14.56	21782145
2023-09-29	14.85	14.85	14.40	14.55	16354756
2023-10-02	14.35	14.38	14.03	14.23	16560645
2023-10-03	14.24	14.48	14.16	14.19	19262718
2023-10-04	14.18	14.24	13.82	14.20	23541939
2023-10-05	14.23	14.40	14.11	14.37	16809642
2023-10-06	14.44	14.69	14.39	14.58	18825586
2023-10-09	14.88	15.02	14.78	14.85	16477728
2023-10-10	14.91	14.98	14.81	14.96	16698263
2023-10-11	15.15	15.22	15.02	15.22	15916483
2023-10-12	15.04	15.19	15.02	15.14	20656334
2023-10-13	15.58	15.85	15.42	15.74	20464553
2023-10-16	15.66	15.93	15.60	15.81	10680858
2023-10-17	15.82	16.43	15.77	16.42	18619621
2023-10-18	16.57	16.74	16.40	16.54	21635497
2023-10-19	16.47	16.63	16.27	16.61	19181708
2023-10-20	16.69	17.14	16.68	16.89	30150174
2023-10-23	16.72	16.86	16.39	16.55	19608945
2023-10-24	16.34	16.59	16.27	16.56	12439832
2023-10-25	16.52	16.87	16.51	16.58	20366260
2023-10-26	16.55	16.57	16.10	16.30	23166404
2023-10-27	16.23	16.42	15.84	16.33	25548548
2023-10-30	16.30	16.37	16.08	16.11	17416268
2023-10-31	16.08	16.28	15.86	15.98	17720934
2023-11-01	16.00	16.07	15.82	16.03	17331473
2023-11-02	16.20	16.23	15.91	16.05	22598165
2023-11-03	16.20	16.57	16.12	16.48	28433570
2023-11-06	16.33	16.53	16.23	16.29	15218060
2023-11-07	16.03	16.11	15.57	15.76	19613633
2023-11-08	15.63	15.71	15.08	15.17	14699531
2023-11-09	15.25	15.56	15.11	15.30	11114468
2023-11-10	15.16	15.23	15.01	15.22	12128662
2023-11-13	15.23	15.34	15.11	15.13	12043838
2023-11-14	15.50	15.80	15.40	15.71	15685064
2023-11-15	15.65	15.76	15.50	15.61	11303700
2023-11-16	15.71	16.09	15.69	15.88	14929250
2023-11-17	16.08	16.08	15.69	15.71	9308374
2023-11-20	15.59	15.86	15.47	15.79	9156615
2023-11-21	16.05	16.38	16.05	16.19	19230157
2023-11-22	16.22	16.30	16.08	16.24	12855932
2023-11-24	16.28	16.34	16.11	16.23	7111656
2023-11-27	16.51	16.69	16.33	16.57	18428254
2023-11-28	16.67	17.47	16.60	17.34	32256306
2023-11-29	17.31	17.50	17.23	17.39	17301044
2023-11-30	17.30	17.61	17.25	17.59	19571691
2023-12-01	17.56	17.79	17.51	17.73	23008005
2023-12-04	17.60	17.65	17.37	17.53	20875479
2023-12-05	17.41	17.52	17.23	17.42	16180465
2023-12-06	17.51	17.64	17.34	17.36	12854084
2023-12-07	17.42	17.46	17.11	17.22	14132090
2023-12-08	16.87	17.03	16.67	16.79	18257387
2023-12-11	16.60	16.71	16.43	16.67	13620650
2023-12-12	16.71	16.72	16.26	16.34	13450925
2023-12-13	16.31	17.43	16.26	17.43	21027447
2023-12-14	17.59	17.96	17.57	17.65	20143844
2023-12-15	17.58	17.65	17.41	17.51	19955283
2023-12-18	17.58	17.75	17.45	17.73	14976220
2023-12-19	17.74	18.24	17.73	18.09	17240605
2023-12-20	18.11	18.13	17.75	17.77	15083687
2023-12-21	18.09	18.17	17.89	17.97	15472589
2023-12-22	18.30	18.55	18.16	18.16	21278581
2023-12-26	18.31	18.32	18.07	18.17	6466234
2023-12-27	18.23	18.54	18.23	18.47	12680993
2023-12-28	18.36	18.42	18.08	18.09	12089362
2023-12-29	18.02	18.10	17.83	18.09	11958530
2024-01-02	18.02	18.23	17.82	17.88	13275373
2024-01-03	17.46	17.82	17.07	17.33	24485479
2024-01-04	17.38	17.47	17.05	17.35	20467249
2024-01-05	17.44	17.72	17.27	17.49	16573204
2024-01-08	17.39	17.92	17.31	17.69	18051874
2024-01-09	17.69	17.70	17.37	17.40	14814112
2024-01-10	17.44	17.52	17.20	17.34	13048899
2024-01-11	17.38	17.49	16.94	17.15	14181442
2024-01-12	17.58	17.82	17.50	17.64	16466518
2024-01-16	17.28	17.31	15.95	15.96	36002386
2024-01-17	15.62	15.68	15.42	15.56	26323913
2024-01-18	15.58	15.60	15.33	15.53	17680165
2024-01-19	15.62	15.67	15.45	15.61	14500793
2024-01-22	15.42	15.65	15.33	15.59	13851740
2024-01-23	15.78	16.07	15.72	15.99	18271102
2024-01-24	16.26	16.36	15.53	15.53	22914589
2024-01-25	15.74	15.74	15.54	15.59	17401914
2024-01-26	15.67	15.84	15.52	15.53	16141997
2024-01-29	15.69	15.74	15.46	15.70	17398889
2024-01-30	15.81	15.91	15.56	15.68	13835979
2024-01-31	15.76	16.07	15.55	15.60	25064551
2024-02-01	15.78	16.05	15.50	15.89	20311308
2024-02-02	15.49	15.52	15.20	15.41	24403041
2024-02-05	15.19	15.30	15.09	15.17	19506894
2024-02-06	15.22	15.23	15.01	15.03	20584447
2024-02-07	15.00	15.07	14.89	14.93	22404528
2024-02-08	14.91	14.97	14.73	14.82	23142987
2024-02-09	14.80	14.80	14.58	14.67	17190195
2024-02-12	14.69	14.80	14.54	14.73	19310113
2024-02-13	14.50	14.50	14.02	14.15	31242584
2024-02-14	14.27	14.32	13.76	14.06	32433085
2024-02-15	14.34	14.65	14.25	14.60	29174140
2024-02-16	14.58	14.77	14.49	14.65	19378948
2024-02-20	14.79	14.94	14.62	14.73	15448819
2024-02-21	14.73	14.77	14.50	14.75	15165532
2024-02-22	14.61	14.63	14.36	14.39	15444637
2024-02-23	14.46	14.76	14.37	14.74	20993999
2024-02-26	14.51	14.66	14.40	14.65	17181033
2024-02-27	14.68	14.71	14.51	14.41	15926147
2024-02-28	14.41	14.42	14.27	14.33	12914412
2024-02-29	14.67	14.80	14.61	14.66	19063852
2024-03-01	14.76	15.04	14.56	14.94	25523214
2024-03-04	15.14	15.52	15.05	15.46	34728692
2024-03-05	15.74	15.82	15.53	15.53	29182807
2024-03-06	15.72	16.00	15.64	15.71	27433650
2024-03-07	15.98	16.05	15.84	15.90	22814395
2024-03-08	15.97	16.10	15.75	15.76	23965527
2024-03-11	15.77	15.92	15.74	15.87	24871370
2024-03-12	15.58	15.68	15.40	15.64	19584139
2024-03-13	15.66	16.03	15.63	15.98	19908632
2024-03-14	15.84	15.87	15.59	15.76	16563155
2024-03-15	15.70	15.83	15.61	15.76	20414043
2024-03-18	15.76	15.80	15.61	15.63	12186744
2024-03-19	15.51	15.58	15.23	15.25	20044112
2024-03-20	15.21	15.79	15.19	15.68	18274686
2024-03-21	16.00	16.25	15.80	15.81	26790798
2024-03-22	15.71	15.89	15.49	15.52	21400492
2024-03-25	15.66	15.94	15.54	15.57	13644849
2024-03-26	15.75	15.80	15.52	15.52	16446396
2024-03-27	15.62	16.21	15.61	16.21	28034302
2024-03-28	16.45	16.70	16.26	16.64	29336000
2024-04-01	17.01	17.06	16.68	16.86	29111552
2024-04-02	16.95	17.21	16.81	17.18	34453335
2024-04-03	17.13	17.49	17.09	17.42	27933719
2024-04-04	17.37	17.53	17.24	17.39	29366704
2024-04-05	17.34	18.01	17.30	17.86	35468821
2024-04-08	18.02	18.12	17.48	17.70	27550518
2024-04-09	18.13	18.32	17.94	18.01	29525797
2024-04-10	17.63	18.00	17.51	17.90	31317118
2024-04-11	18.01	18.12	17.66	18.04	27309025
2024-04-12	18.42	18.95	17.72	17.86	49939193
2024-04-15	17.83	17.84	17.11	17.37	32856561
2024-04-16	16.79	16.81	16.10	16.48	49673575
2024-04-17	16.54	16.86	16.46	16.70	24800076
2024-04-18	16.87	17.03	16.69	16.98	18615988
2024-04-19	16.86	17.24	16.82	17.10	25611702
2024-04-22	16.37	16.75	16.30	16.42	26867967
2024-04-23	16.28	16.79	16.26	16.69	26739351
2024-04-24	16.47	16.59	16.36	16.52	25854364
2024-04-25	16.54	17.24	16.43	17.08	42772948
2024-04-26	17.20	17.26	16.92	17.09	19814196
2024-04-29	17.20	17.45	16.93	17.32	19205271
2024-04-30	16.88	17.07	16.60	16.64	30865104
2024-05-01	16.82	16.89	16.22	16.36	35341896
2024-05-02	16.29	16.69	16.17	16.55	19121025
2024-05-03	16.63	16.63	16.33	16.46	16806390
2024-05-06	16.78	16.86	16.61	16.67	13667687
2024-05-07	16.61	16.76	16.53	16.74	12734659
2024-05-08	16.55	16.88	16.55	16.72	12209729
2024-05-09	16.80	17.14	16.80	17.03	18765878
2024-05-10	17.30	17.32	16.92	16.93	16539691
2024-05-13	16.92	17.14	16.80	16.94	12691000
2024-05-14	17.03	17.15	16.96	17.15	12980202
2024-05-15	17.34	17.57	17.04	17.42	19914834
2024-05-16	17.39	17.61	17.27	17.52	16293033
2024-05-17	17.80	17.89	17.64	17.89	21079176
2024-05-20	17.98	18.10	17.75	17.92	18065196
2024-05-21	17.85	17.93	17.70	17.80	14213267
2024-05-22	17.60	17.70	17.22	17.29	21070461
2024-05-23	17.20	17.39	16.91	16.94	25362829
2024-05-24	17.08	17.18	17.01	17.02	13893145
2024-05-28	17.24	17.47	17.06	17.44	21446231
2024-05-29	17.24	17.38	16.91	16.92	12268763
2024-05-30	16.96	17.21	16.96	17.01	12306381
2024-05-31	17.13	17.26	16.97	17.09	20415374
2024-06-03	17.15	17.53	17.07	17.42	18659680
2024-06-04	17.09	17.09	16.36	16.49	32330570
2024-06-05	16.52	16.74	16.39	16.70	15604454
2024-06-06	16.66	17.37	16.51	17.32	23544677
2024-06-07	16.82	16.83	16.12	16.15	36198510
2024-06-10	16.25	16.46	16.12	16.45	21491221
2024-06-11	16.28	16.28	16.00	16.18	17068549
2024-06-12	16.45	16.56	16.21	16.40	25432662
2024-06-13	16.29	16.51	15.92	16.07	21657690
2024-06-14	16.20	16.20	15.92	16.03	19395904
2024-06-17	16.00	16.18	15.97	16.14	19873485
2024-06-18	16.09	16.50	16.07	16.41	19403878
2024-06-20	16.50	17.15	16.44	16.96	31193859
2024-06-21	16.98	16.98	16.45	16.56	35931251
2024-06-24	16.68	16.81	16.58	16.72	14610713
2024-06-25	16.61	16.79	16.51	16.59	14947306
2024-06-26	16.34	16.84	16.33	16.80	16932311
2024-06-27	16.98	17.02	16.83	16.84	14788928
2024-06-28	16.99	17.01	16.58	16.68	13271649
2024-07-01	16.76	16.85	16.54	16.56	9192403
2024-07-02	16.56	16.70	16.41	16.62	11803537
2024-07-03	16.85	17.36	16.84	17.30	18999838
2024-07-05	17.56	17.78	17.42	17.44	23258029
2024-07-08	17.25	17.46	17.11	17.38	18310423
2024-07-09	17.35	17.55	17.26	17.44	16398548
2024-07-10	17.67	17.87	17.64	17.78	19908412
2024-07-11	18.05	18.19	17.86	18.13	31513629
2024-07-12	17.83	18.57	17.81	18.52	23046260
2024-07-15	18.48	18.63	18.31	18.36	24223263
2024-07-16	18.44	19.28	18.33	19.25	36904910
2024-07-17	19.35	19.45	18.85	18.88	30477242
2024-07-18	19.01	19.01	18.44	18.54	17949622
2024-07-19	18.00	18.49	17.96	18.39	24950014
2024-07-22	18.29	18.46	18.23	18.36	14874559
2024-07-23	18.40	18.67	18.24	18.57	18302750
2024-07-24	18.70	19.03	18.45	18.46	22059679
2024-07-25	17.92	18.03	17.70	17.72	22355260
2024-07-26	17.85	17.95	17.73	17.79	21083235
2024-07-29	17.88	17.99	17.67	17.97	12626903
2024-07-30	18.08	18.20	17.91	18.14	13367452
2024-07-31	18.36	18.59	18.31	18.51	16907242
2024-08-01	18.50	18.77	18.00	18.24	20575598
2024-08-02	18.49	18.68	17.51	17.91	28169024
2024-08-05	16.39	17.34	16.09	17.18	25566592
2024-08-06	17.27	17.61	17.09	17.39	27465923
2024-08-07	17.59	17.63	16.75	16.81	25837267
2024-08-08	16.95	17.38	16.85	17.34	19680446
2024-08-09	17.46	17.46	17.18	17.41	13860153
2024-08-12	17.84	19.07	17.81	18.99	34917833
2024-08-13	18.94	19.32	18.83	19.13	20639732
2024-08-14	19.09	19.17	18.76	19.16	25552693
2024-08-15	19.16	19.28	18.74	19.05	18855510
2024-08-16	19.27	19.77	19.24	19.71	26384292
2024-08-19	19.71	20.30	19.69	20.21	24318267
2024-08-20	20.64	20.89	20.32	20.41	23658027
2024-08-21	20.43	20.71	20.30	20.62	20439184
2024-08-22	20.32	20.41	20.01	20.24	18782406
2024-08-23	20.46	20.64	20.27	20.50	18399167
2024-08-26	20.70	20.73	20.40	20.47	15296009
2024-08-27	20.06	20.45	19.94	20.45	15493727
2024-08-28	20.11	20.19	19.77	19.95	19664475
2024-08-29	20.10	20.48	20.03	20.22	15136767
2024-08-30	20.15	20.32	19.97	20.19	14059414
2024-09-03	19.85	19.92	19.39	19.60	15600405
2024-09-04	19.39	19.56	19.23	19.32	16748627
2024-09-05	19.75	19.96	19.43	19.46	15375999
2024-09-06	19.41	19.61	18.94	19.00	14853301
2024-09-09	19.10	19.32	19.06	19.28	15954097
2024-09-10	19.37	19.62	19.30	19.60	15650391
2024-09-11	19.55	19.79	19.33	19.76	14482592
2024-09-12	20.24	20.74	20.16	20.58	23208984
2024-09-13	20.84	21.13	20.77	20.84	16558020
2024-09-16	20.81	20.85	20.41	20.52	15198683
2024-09-17	20.27	20.60	20.23	20.48	12503623
2024-09-18	20.60	20.95	20.05	20.06	24883972
2024-09-19	20.57	20.64	20.07	20.23	17423802
2024-09-20	20.50	20.57	20.19	20.38	23212933
2024-09-23	20.45	20.67	20.10	20.21	21014454
2024-09-24	20.35	20.58	20.12	20.43	23793757
2024-09-25	20.44	20.76	20.41	20.70	22900359
2024-09-26	20.85	21.21	20.71	21.01	28649974
2024-09-27	20.75	20.96	20.20	20.23	19728392
2024-09-30	19.81	20.17	19.67	19.89	18785918
2024-10-01	20.17	20.52	20.05	20.30	21676451
2024-10-02	20.33	20.56	20.10	20.18	15378036
2024-10-03	19.93	20.00	19.68	19.85	17809680
2024-10-04	19.78	20.20	19.70	20.11	20038452
2024-10-07	19.96	19.98	19.76	19.88	12705325
2024-10-08	19.78	19.91	19.51	19.66	18790854
2024-10-09	19.53	19.69	19.30	19.66	15813712
2024-10-10	19.73	20.10	19.60	20.07	17777033
2024-10-11	20.21	20.34	19.92	19.99	15201984
2024-10-14	19.88	20.11	19.77	19.98	8026646
2024-10-15	19.97	20.23	19.91	20.21	13371043
2024-10-16	20.26	20.58	19.70	19.94	23150720
2024-10-17	20.21	20.48	20.09	20.34	15715042
2024-10-18	20.51	21.14	20.45	20.92	22610902
2024-10-21	21.13	21.35	20.83	20.86	20233503
2024-10-22	21.10	21.25	21.01	21.19	19833005
2024-10-23	20.86	21.19	20.60	20.80	22023689
2024-10-24	20.95	21.01	19.93	20.32	30715736
2024-10-25	19.98	20.01	19.46	19.61	30911972
2024-10-28	19.53	19.99	19.49	19.98	17392050
2024-10-29	20.09	20.32	20.00	20.28	21333787
2024-10-30	20.05	20.12	19.72	20.05	27305595
2024-10-31	19.62	19.70	19.16	19.32	26654339
2024-11-01	19.35	19.54	19.04	19.05	18207038
2024-11-04	19.14	19.21	18.81	18.90	17086823
2024-11-05	19.05	19.09	18.77	18.88	14611414
2024-11-06	17.90	18.49	17.71	18.43	27157736
2024-11-07	18.18	18.54	17.86	18.48	33275511
2024-11-08	18.29	18.42	18.13	18.40	27997677
2024-11-11	17.50	17.73	17.30	17.40	35712615
2024-11-12	17.19	17.28	16.83	17.02	35734015
2024-11-13	17.24	17.28	16.74	16.79	24212938
2024-11-14	16.71	17.05	16.61	16.85	31983248
2024-11-15	16.87	16.91	16.59	16.65	19671383
2024-11-18	17.09	17.22	16.97	17.20	31109372
2024-11-19	17.41	17.76	17.34	17.72	30019077
2024-11-20	17.71	18.01	17.64	17.89	26311234
2024-11-21	18.09	18.18	17.83	18.12	25000274
2024-11-22	18.21	18.28	18.01	18.22	21787106
2024-11-25	17.57	17.74	17.37	17.68	24935370
2024-11-26	17.52	17.70	17.36	17.56	27768366
2024-11-27	17.63	17.75	17.50	17.47	21836268
2024-11-29	17.64	17.67	17.45	17.49	10448685
2024-12-02	17.37	17.46	17.17	17.21	19835218
2024-12-03	17.35	17.74	17.35	17.61	19190406
2024-12-04	17.50	17.64	17.37	17.37	18496886
2024-12-05	17.37	17.55	16.81	16.95	29851094
2024-12-06	16.87	16.95	16.63	16.77	20821104
2024-12-09	17.06	17.45	17.05	17.08	19111944
2024-12-10	17.28	17.35	17.12	17.14	16378043
2024-12-11	17.18	17.67	17.11	17.63	15887669
2024-12-12	17.28	17.49	17.15	17.17	12344420
2024-12-13	16.97	17.06	16.73	16.78	13364270
2024-12-16	16.66	16.70	16.30	16.35	19496369
2024-12-17	16.16	16.33	16.11	16.24	17027099
2024-12-18	16.09	16.18	15.45	15.51	25106587
2024-12-19	15.54	15.67	15.11	15.23	24976775
2024-12-20	15.30	15.64	15.16	15.46	27211144
2024-12-23	15.33	15.61	15.31	15.59	15753499
2024-12-24	15.60	15.71	15.50	15.71	9982071
2024-12-26	15.71	15.83	15.64	15.74	9681092
2024-12-27	15.56	15.77	15.46	15.68	13640353
2024-12-30	15.50	15.55	15.31	15.46	17032630
2024-12-31	15.39	15.54	15.37	15.50	13717941
2025-01-02	15.76	16.06	15.74	15.97	12594345
2025-01-03	15.90	15.99	15.84	15.84	11349223
2025-01-06	15.88	15.94	15.50	15.50	13382543
2025-01-07	15.64	15.92	15.48	15.57	19091102
2025-01-08	15.60	15.89	15.54	15.84	23670706
2025-01-10	16.09	16.24	15.68	15.72	19668068
2025-01-13	15.41	15.57	15.31	15.45	15950748
2025-01-14	15.35	15.70	15.31	15.58	17325222
2025-01-15	15.80	15.94	15.62	15.84	15353913
2025-01-16	15.92	15.96	15.71	15.75	14346106
2025-01-17	15.73	16.41	15.58	16.00	15380407
2025-01-21	15.95	16.22	15.87	15.98	17582512
2025-01-22	16.10	16.13	15.73	15.77	18224427
2025-01-23	15.60	15.93	15.47	15.82	27101232
2025-01-24	16.07	16.56	15.95	16.13	22369445
2025-01-27	15.87	16.09	15.71	16.06	28150379
2025-01-28	16.06	16.24	15.91	15.96	16978771
2025-01-29	15.88	16.13	15.70	15.96	20227240
2025-01-30	16.24	16.82	16.20	16.57	28856595
2025-01-31	16.77	16.86	16.34	16.37	25844643
2025-02-03	16.42	16.71	16.33	16.56	15212430
2025-02-04	16.60	16.81	16.46	16.68	19162091
2025-02-05	16.85	17.24	16.85	17.15	32320765
2025-02-06	17.14	17.23	17.04	17.18	19593068
2025-02-07	17.34	17.49	16.92	17.04	28469826
2025-02-10	17.51	17.67	17.31	17.44	25567727
2025-02-11	17.34	17.37	17.06	17.07	26961232
2025-02-12	17.34	18.50	17.23	18.17	40633537
2025-02-13	18.22	18.53	18.04	18.44	34918852
2025-02-14	18.49	18.52	17.92	17.94	29073003
2025-02-18	18.33	18.42	18.06	18.36	25415325
2025-02-19	18.29	19.05	18.14	18.78	39808097
2025-02-20	18.85	19.16	18.75	18.82	25507062
2025-02-21	18.69	18.77	18.27	18.30	29781871
2025-02-24	18.47	18.49	18.11	18.27	23467891
2025-02-25	18.15	18.21	17.73	18.07	29557348
2025-02-26	17.99	18.54	17.91	18.45	32153965
2025-02-27	18.15	18.19	17.77	17.69	28898861
2025-02-28	17.36	17.77	17.28	17.75	35394835
2025-03-03	18.04	18.18	17.60	17.69	22339095
2025-03-04	18.00	18.03	17.48	17.73	24962605
2025-03-05	17.98	18.48	17.87	18.46	23787278
2025-03-06	18.33	18.78	18.26	18.46	22062069
2025-03-07	18.37	18.88	18.30	18.60	25565746

Explore More About GOLD

Coins representing dividend payouts and trends

GOLD Dividend History

Discover Barrick Gold Corporation'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

GOLD Stock Split History

Discover Barrick Gold Corporation'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

GOLD Historical Prices

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

Web Analytics