HAL Historical Prices

Summary

Key Stock Metrics

18.72

(April 7, 2025)

52-Week Low

37.08

(July 18, 2024)

52-Week High

74.33

(July 23, 2014)

All-Time High

20.64

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-09	9.66	9.72	9.47	9.53	806400
1993-09-10	9.53	9.53	9.13	9.19	2845600
1993-09-13	9.19	9.28	9.13	9.25	1268800
1993-09-14	9.25	9.44	9.19	9.44	1042400
1993-09-15	9.38	9.44	9.25	9.44	2024800
1993-09-16	9.44	9.44	9.13	9.19	868400
1993-09-17	9.00	9.03	8.78	8.84	3434400
1993-09-20	8.88	8.88	8.50	8.53	5164400
1993-09-21	8.59	8.63	8.41	8.47	3921200
1993-09-22	8.50	8.56	8.47	8.47	2210400
1993-09-23	8.47	8.50	8.47	8.50	1448000
1993-09-24	8.47	8.69	8.47	8.69	889200
1993-09-27	8.69	8.97	8.69	8.72	1292000
1993-09-28	8.81	8.91	8.69	8.69	1110800
1993-09-29	8.75	9.09	8.72	9.06	2638800
1993-09-30	9.31	9.34	9.13	9.28	2550000
1993-10-01	9.50	9.84	9.44	9.84	4982400
1993-10-04	9.81	9.97	9.69	9.75	3060800
1993-10-05	9.72	9.88	9.69	9.75	1879200
1993-10-06	9.69	9.72	9.47	9.50	1891200
1993-10-07	9.56	9.56	9.31	9.31	1377200
1993-10-08	9.31	9.44	9.25	9.34	2655200
1993-10-11	9.34	9.38	9.22	9.22	1332400
1993-10-12	9.25	9.25	9.00	9.06	5118400
1993-10-13	9.06	9.19	9.06	9.06	1760800
1993-10-14	9.03	9.06	8.81	8.81	2314000
1993-10-15	8.84	8.88	8.69	8.81	2866800
1993-10-18	8.75	8.94	8.56	8.94	2960000
1993-10-19	9.06	9.13	8.88	8.91	3522000
1993-10-20	8.91	8.94	8.69	8.75	1930800
1993-10-21	8.72	8.72	8.44	8.66	3219200
1993-10-22	8.66	8.66	8.25	8.25	2146000
1993-10-25	8.31	8.47	8.31	8.47	2792000
1993-10-26	8.50	8.53	8.38	8.41	876400
1993-10-27	8.41	8.41	8.34	8.34	864400
1993-10-28	8.41	8.41	8.22	8.28	1413200
1993-10-29	8.28	8.28	7.94	7.97	3787600
1993-11-01	7.97	8.22	7.97	8.09	2803600
1993-11-02	8.38	8.63	8.34	8.56	4453600
1993-11-03	8.56	8.63	8.47	8.50	2186000
1993-11-04	8.50	8.56	8.44	8.53	2521600
1993-11-05	8.50	8.63	8.50	8.63	2068000
1993-11-08	8.63	8.69	8.53	8.63	1077200
1993-11-09	8.63	8.66	8.53	8.56	1746000
1993-11-10	8.38	8.75	8.34	8.75	2154800
1993-11-11	8.72	8.72	8.50	8.56	1026400
1993-11-12	8.53	8.66	8.47	8.66	941600
1993-11-15	8.66	8.66	8.50	8.59	567200
1993-11-16	8.56	8.59	8.38	8.56	2054800
1993-11-17	8.53	9.06	8.44	9.06	2150800
1993-11-18	8.97	8.97	8.63	8.66	1791600
1993-11-19	8.66	8.66	8.28	8.34	4200800
1993-11-22	8.34	8.44	8.31	8.38	1294800
1993-11-23	8.38	8.41	8.13	8.16	1356400
1993-11-24	8.13	8.34	8.09	8.31	816000
1993-11-26	8.31	8.34	7.88	7.91	1106800
1993-11-29	7.91	7.91	7.50	7.66	4330400
1993-11-30	7.75	7.84	7.66	7.72	3203600
1993-12-01	7.72	7.72	7.59	7.63	2081200
1993-12-02	7.63	7.66	7.31	7.41	4302800
1993-12-03	7.47	7.47	7.31	7.34	2179600
1993-12-06	7.28	7.38	7.22	7.22	5044000
1993-12-07	7.28	7.41	7.19	7.28	4626000
1993-12-08	7.28	7.38	7.25	7.31	3033200
1993-12-09	7.44	7.47	7.34	7.38	2788400
1993-12-10	7.50	7.59	7.44	7.53	2214800
1993-12-13	7.59	7.72	7.47	7.50	2538400
1993-12-14	7.50	7.66	7.50	7.53	2733200
1993-12-15	7.53	7.69	7.50	7.56	2236000
1993-12-16	7.63	7.75	7.56	7.59	1303200
1993-12-17	7.63	7.69	7.56	7.59	1525600
1993-12-20	7.56	7.66	7.50	7.56	1641600
1993-12-21	7.59	7.69	7.50	7.59	1131200
1993-12-22	7.63	7.75	7.47	7.75	2156000
1993-12-23	7.75	7.97	7.72	7.72	954800
1993-12-27	7.75	7.88	7.75	7.88	706000
1993-12-28	7.88	7.94	7.69	7.84	1112000
1993-12-29	7.84	8.22	7.81	8.19	1965600
1993-12-30	8.13	8.13	7.88	8.06	1101200
1993-12-31	8.00	8.16	7.97	7.97	836400
1994-01-03	7.91	8.06	7.84	7.88	2476800
1994-01-04	7.91	8.19	7.81	8.06	1979200
1994-01-05	8.13	8.44	8.09	8.38	2448400
1994-01-06	8.41	8.56	8.38	8.47	2072000
1994-01-07	8.47	8.47	8.28	8.31	1120400
1994-01-10	8.38	8.47	8.31	8.38	1067200
1994-01-11	8.25	8.25	7.88	8.00	2664000
1994-01-12	8.06	8.06	7.88	8.00	1315200
1994-01-13	8.03	8.06	7.88	7.94	1338800
1994-01-14	8.00	8.19	7.97	8.06	1418000
1994-01-17	8.06	8.38	8.03	8.34	1171200
1994-01-18	8.34	8.50	8.34	8.50	1838400
1994-01-19	8.44	8.56	8.38	8.53	1690800
1994-01-20	8.50	8.56	8.44	8.53	1578800
1994-01-21	8.56	8.56	8.31	8.47	1407200
1994-01-24	8.41	8.44	8.25	8.25	960400
1994-01-25	8.25	8.28	7.88	7.91	2606000
1994-01-26	7.88	7.88	7.56	7.69	6435200
1994-01-27	7.75	7.88	7.69	7.81	3203200
1994-01-28	7.88	7.88	7.78	7.81	1635200
1994-01-31	7.88	8.06	7.84	8.06	1097200
1994-02-01	8.13	8.19	7.94	8.00	2474000
1994-02-02	8.13	8.56	8.13	8.50	2786000
1994-02-03	8.50	8.50	8.38	8.44	1470800
1994-02-04	8.44	8.47	8.19	8.19	1700800
1994-02-07	8.06	8.25	8.00	8.25	2135200
1994-02-08	8.25	8.47	8.22	8.38	1900400
1994-02-09	8.34	8.34	8.06	8.09	1408000
1994-02-10	8.13	8.13	7.94	8.00	1097200
1994-02-11	8.06	8.16	7.97	8.13	726400
1994-02-14	8.09	8.19	7.75	7.81	3310800
1994-02-15	7.81	7.91	7.78	7.78	3536400
1994-02-16	7.81	7.81	7.66	7.72	2190400
1994-02-17	7.78	8.00	7.75	7.91	1386000
1994-02-18	7.94	8.00	7.84	7.91	1033200
1994-02-22	7.91	8.06	7.88	7.97	860800
1994-02-23	7.94	8.16	7.88	8.16	1628400
1994-02-24	8.06	8.09	7.97	8.00	1102800
1994-02-25	7.97	8.00	7.81	7.84	1157200
1994-02-28	7.91	8.00	7.84	7.84	695600
1994-03-01	7.78	7.88	7.59	7.59	1493200
1994-03-02	7.56	7.75	7.50	7.69	1731600
1994-03-03	7.66	7.84	7.56	7.69	1225600
1994-03-04	7.69	7.75	7.50	7.63	2245600
1994-03-07	7.66	7.69	7.47	7.50	2156400
1994-03-08	7.50	7.50	7.38	7.47	3242400
1994-03-09	7.56	7.63	7.41	7.53	1650000
1994-03-10	7.53	7.56	7.41	7.41	2360000
1994-03-11	7.38	7.72	7.38	7.69	1360800
1994-03-14	7.69	7.69	7.59	7.66	1183600
1994-03-15	7.63	7.66	7.59	7.63	1911600
1994-03-16	7.63	8.03	7.59	8.03	2051600
1994-03-17	8.03	8.28	8.00	8.25	2716400
1994-03-18	8.22	8.28	8.16	8.25	2938400
1994-03-21	8.22	8.22	8.06	8.16	1580000
1994-03-22	8.19	8.19	8.06	8.06	1166000
1994-03-23	8.06	8.19	8.06	8.09	733200
1994-03-24	8.09	8.16	8.00	8.16	782000
1994-03-25	8.19	8.25	8.06	8.09	1148400
1994-03-28	7.94	7.94	7.56	7.75	2634400
1994-03-29	7.63	7.63	7.53	7.53	3060400
1994-03-30	7.53	7.56	7.41	7.47	2252800
1994-03-31	7.47	7.50	7.19	7.31	6079200
1994-04-04	7.16	7.22	6.97	7.22	2065600
1994-04-05	7.22	7.44	7.22	7.38	1986000
1994-04-06	7.41	7.47	7.31	7.44	1301600
1994-04-07	7.50	7.53	7.34	7.41	1293200
1994-04-08	7.41	7.44	7.34	7.38	1567200
1994-04-11	7.38	7.44	7.28	7.31	1304400
1994-04-12	7.31	7.34	7.06	7.09	2533600
1994-04-13	7.19	7.19	6.97	7.06	2022000
1994-04-14	7.13	7.22	7.06	7.16	3005600
1994-04-15	7.16	7.63	7.06	7.56	4295200
1994-04-18	7.56	7.63	7.38	7.38	1955600
1994-04-19	7.38	7.38	7.25	7.28	1376400
1994-04-20	7.31	7.34	7.22	7.22	1757200
1994-04-21	7.28	7.31	7.16	7.31	992000
1994-04-22	7.31	7.53	7.31	7.44	1667200
1994-04-25	7.50	7.69	7.34	7.66	1934800
1994-04-26	7.66	7.66	7.47	7.50	1951600
1994-04-28	7.50	7.50	7.34	7.47	1793200
1994-04-29	7.41	7.44	7.34	7.41	982000
1994-05-02	7.34	7.53	7.31	7.47	1209200
1994-05-03	7.47	7.59	7.38	7.59	1070000
1994-05-04	7.53	7.63	7.41	7.50	1025600
1994-05-05	7.50	7.59	7.50	7.50	776400
1994-05-06	7.47	7.78	7.47	7.66	3538800
1994-05-09	7.56	7.63	7.47	7.47	1410000
1994-05-10	7.53	7.59	7.47	7.53	1427200
1994-05-11	7.56	7.59	7.47	7.56	708800
1994-05-12	7.59	7.66	7.44	7.50	1401200
1994-05-13	7.59	7.59	7.41	7.41	1119200
1994-05-16	7.44	7.56	7.41	7.56	1119200
1994-05-17	7.56	7.56	7.41	7.50	1806400
1994-05-18	7.53	7.63	7.50	7.59	2484000
1994-05-19	7.53	7.75	7.50	7.63	1868000
1994-05-20	7.69	7.78	7.66	7.78	1854000
1994-05-23	7.69	7.94	7.66	7.91	2162800
1994-05-24	7.91	7.91	7.78	7.81	1202000
1994-05-25	7.78	7.78	7.59	7.66	831200
1994-05-26	7.66	7.75	7.63	7.69	697600
1994-05-27	7.66	7.72	7.56	7.59	830800
1994-05-31	7.53	7.69	7.53	7.59	1213200
1994-06-01	7.63	7.84	7.63	7.78	1840400
1994-06-02	7.84	7.91	7.72	7.78	974400
1994-06-03	7.75	7.88	7.75	7.84	1144000
1994-06-06	7.84	8.00	7.84	7.91	964400
1994-06-07	7.88	7.97	7.72	7.88	895200
1994-06-08	7.84	7.88	7.75	7.75	1203600
1994-06-09	7.78	7.84	7.78	7.81	695600
1994-06-10	7.88	8.06	7.78	8.03	1263200
1994-06-13	8.03	8.16	8.00	8.16	774400
1994-06-14	8.16	8.22	8.03	8.09	675200
1994-06-15	8.13	8.16	8.00	8.13	681200
1994-06-16	8.09	8.13	8.06	8.13	748400
1994-06-17	8.06	8.28	8.03	8.25	2806000
1994-06-20	8.22	8.53	8.13	8.50	3391600
1994-06-21	8.41	8.69	8.41	8.66	3847200
1994-06-22	8.69	8.81	8.63	8.63	3777200
1994-06-23	8.63	8.75	8.59	8.69	3172400
1994-06-24	8.66	8.66	8.44	8.50	1890400
1994-06-27	8.50	8.59	8.47	8.53	1617200
1994-06-28	8.50	8.53	8.41	8.44	1030400
1994-06-29	8.34	8.69	8.34	8.53	1535600
1994-06-30	8.53	8.59	8.44	8.47	1100800
1994-07-01	8.50	8.53	8.47	8.50	713200
1994-07-05	8.44	8.69	8.44	8.63	3132800
1994-07-06	8.59	8.59	8.47	8.53	1937200
1994-07-07	8.50	8.66	8.47	8.50	3662800
1994-07-08	8.44	8.53	8.41	8.47	1940000
1994-07-11	8.50	8.53	8.44	8.50	1999200
1994-07-12	8.50	8.50	8.41	8.41	1600800
1994-07-13	8.44	8.56	8.38	8.41	2033200
1994-07-14	8.44	8.59	8.41	8.59	1197200
1994-07-15	8.59	8.78	8.56	8.63	2576400
1994-07-18	8.56	8.72	8.53	8.69	1400800
1994-07-19	8.69	8.78	8.66	8.69	1673600
1994-07-20	8.72	8.72	8.63	8.72	2081600
1994-07-21	8.72	8.72	8.50	8.66	1508400
1994-07-22	8.53	8.63	8.53	8.59	551600
1994-07-25	8.53	8.59	8.44	8.53	747200
1994-07-26	8.47	8.50	8.41	8.44	423200
1994-07-27	8.41	8.53	8.38	8.50	685600
1994-07-28	8.47	8.50	8.41	8.47	468800
1994-07-29	8.50	8.69	8.41	8.50	1184400
1994-08-01	8.53	8.69	8.50	8.63	1648400
1994-08-02	8.59	8.59	8.38	8.44	530400
1994-08-03	8.41	8.44	8.19	8.22	2150000
1994-08-04	8.25	8.25	7.88	7.94	2236800
1994-08-05	7.94	8.13	7.88	8.13	701200
1994-08-08	8.09	8.13	7.94	7.97	536800
1994-08-09	8.06	8.06	7.81	7.88	894800
1994-08-10	7.81	7.88	7.72	7.75	1250000
1994-08-11	7.75	7.75	7.59	7.66	1139200
1994-08-12	7.69	7.81	7.66	7.81	833600
1994-08-15	7.78	7.88	7.63	7.69	750400
1994-08-16	7.69	7.69	7.41	7.41	2472800
1994-08-17	7.44	7.44	7.25	7.34	3810400
1994-08-18	7.38	7.44	7.28	7.34	1623600
1994-08-19	7.41	7.41	7.28	7.28	1559200
1994-08-22	7.28	7.34	7.19	7.28	2317200
1994-08-23	7.31	7.38	7.28	7.31	2241200
1994-08-24	7.38	7.47	7.34	7.34	1473600
1994-08-25	7.34	7.41	7.31	7.38	2090800
1994-08-26	7.44	7.47	7.38	7.41	1933600
1994-08-29	7.47	7.53	7.44	7.50	3434800
1994-08-30	7.59	7.69	7.56	7.59	4244800
1994-08-31	7.59	7.66	7.53	7.56	1482800
1994-09-01	7.69	7.69	7.50	7.53	2798800
1994-09-02	7.59	7.63	7.56	7.56	747200
1994-09-06	7.59	7.59	7.53	7.56	525200
1994-09-07	7.59	7.72	7.56	7.63	1270000
1994-09-08	7.63	7.81	7.63	7.75	1440800
1994-09-09	7.69	7.69	7.56	7.56	733600
1994-09-12	7.56	7.63	7.50	7.50	628400
1994-09-13	7.56	7.66	7.53	7.66	1530000
1994-09-14	7.66	7.66	7.53	7.56	658000
1994-09-15	7.56	7.63	7.56	7.59	884000
1994-09-16	7.56	7.59	7.44	7.50	2152000
1994-09-19	7.63	7.66	7.53	7.66	1665600
1994-09-20	7.63	7.69	7.44	7.44	1752800
1994-09-21	7.47	7.66	7.47	7.53	3355600
1994-09-22	7.53	7.56	7.44	7.44	1050000
1994-09-23	7.47	7.72	7.47	7.72	1371600
1994-09-26	7.69	7.72	7.59	7.72	1028800
1994-09-27	7.72	7.88	7.72	7.75	2290400
1994-09-28	7.78	7.88	7.66	7.66	1349200
1994-09-29	7.72	7.78	7.66	7.69	902400
1994-09-30	7.69	7.94	7.63	7.88	1969600
1994-10-03	7.94	8.03	7.88	8.00	1494400
1994-10-04	8.00	8.03	7.88	7.91	1358000
1994-10-05	7.91	7.91	7.78	7.81	1200000
1994-10-06	7.81	8.03	7.78	7.94	917200
1994-10-07	7.94	8.38	7.91	8.25	5954400
1994-10-10	8.28	8.31	8.13	8.13	2114800
1994-10-11	8.06	8.09	7.94	7.97	1268400
1994-10-12	8.03	8.06	7.91	7.91	1906800
1994-10-13	7.97	8.03	7.84	7.88	2556400
1994-10-14	7.91	7.94	7.88	7.91	860400
1994-10-17	7.91	7.97	7.88	7.97	626000
1994-10-18	8.00	8.00	7.88	7.88	1420000
1994-10-19	7.88	8.00	7.88	8.00	2158400
1994-10-20	7.94	7.94	7.81	7.84	1064800
1994-10-21	7.88	7.94	7.84	7.91	1109600
1994-10-24	7.88	7.97	7.88	7.91	570400
1994-10-25	7.88	7.97	7.88	7.97	1857200
1994-10-26	7.97	8.16	7.91	8.06	1979600
1994-10-27	8.13	8.16	8.03	8.03	1652400
1994-10-28	8.88	9.09	8.75	9.09	14541600
1994-10-31	9.03	9.28	8.97	9.25	7292000
1994-11-01	9.13	9.19	9.03	9.19	2706000
1994-11-02	9.22	9.31	9.16	9.16	3081600
1994-11-03	9.16	9.16	8.97	8.97	2502800
1994-11-04	9.00	9.06	8.97	8.97	1060400
1994-11-07	9.00	9.13	8.97	9.03	2013200
1994-11-08	9.00	9.06	8.97	9.00	1310400
1994-11-09	9.03	9.06	8.91	8.97	1024000
1994-11-10	8.97	9.03	8.84	8.88	843600
1994-11-11	8.81	8.88	8.78	8.88	1782800
1994-11-14	8.88	8.94	8.81	8.88	2010800
1994-11-15	8.91	8.91	8.78	8.84	1718000
1994-11-16	8.81	8.84	8.59	8.72	2567200
1994-11-17	8.75	8.75	8.50	8.53	2402000
1994-11-18	8.53	8.56	8.47	8.47	3125200
1994-11-21	8.53	8.66	8.47	8.53	3733600
1994-11-22	8.63	8.63	8.25	8.31	3304400
1994-11-23	8.25	8.53	8.16	8.50	1597200
1994-11-25	8.41	8.47	8.41	8.44	301200
1994-11-28	8.47	8.56	8.44	8.56	1717600
1994-11-29	8.56	8.75	8.56	8.69	1380000
1994-11-30	8.75	8.75	8.63	8.72	2304800
1994-12-01	8.75	8.75	8.53	8.59	1284800
1994-12-02	8.53	8.59	8.47	8.56	956800
1994-12-05	8.56	8.56	8.47	8.50	554000
1994-12-06	8.44	8.59	8.41	8.53	2768800
1994-12-07	8.44	8.50	8.41	8.47	2625200
1994-12-08	8.41	8.47	8.25	8.28	2390000
1994-12-09	8.28	8.38	8.19	8.28	1603600
1994-12-12	8.31	8.44	8.31	8.38	1597200
1994-12-13	8.47	8.59	8.47	8.56	1580800
1994-12-14	8.59	8.66	8.47	8.50	3012000
1994-12-15	8.44	8.66	8.44	8.63	2186800
1994-12-16	8.66	8.75	8.56	8.69	2006000
1994-12-19	8.66	8.72	8.63	8.66	1666000
1994-12-20	8.69	8.69	8.56	8.69	2080800
1994-12-21	8.63	8.78	8.63	8.69	2228000
1994-12-22	8.72	8.75	8.56	8.66	2428000
1994-12-23	8.72	8.72	8.63	8.63	493600
1994-12-27	8.59	8.63	8.50	8.53	850800
1994-12-28	8.47	8.47	8.34	8.38	1382000
1994-12-29	8.41	8.41	8.31	8.31	870800
1994-12-30	8.38	8.41	8.28	8.28	1224800
1995-01-03	8.25	8.38	8.22	8.38	2016800
1995-01-04	8.31	8.63	8.31	8.59	1157600
1995-01-05	8.56	8.63	8.50	8.53	690000
1995-01-06	8.53	8.53	8.44	8.53	695200
1995-01-09	8.56	8.78	8.56	8.75	2485600
1995-01-10	8.72	8.72	8.56	8.63	1658800
1995-01-11	8.59	8.63	8.50	8.50	2050800
1995-01-12	8.44	8.47	8.38	8.47	846400
1995-01-13	8.50	8.63	8.44	8.47	837200
1995-01-16	8.44	8.53	8.41	8.53	457600
1995-01-17	8.53	8.75	8.53	8.72	1948800
1995-01-18	8.75	8.88	8.63	8.84	2070400
1995-01-19	8.84	9.00	8.81	8.91	2114400
1995-01-20	8.91	9.00	8.88	8.94	1548400
1995-01-23	8.84	9.03	8.84	8.88	3244000
1995-01-24	8.88	8.94	8.88	8.91	1475600
1995-01-25	8.88	9.13	8.88	9.09	4582000
1995-01-26	9.09	9.19	9.06	9.13	2337200
1995-01-27	9.13	9.16	9.09	9.13	884400
1995-01-30	9.13	9.16	9.06	9.06	1133200
1995-01-31	9.03	9.13	8.97	9.06	2142400
1995-02-01	9.03	9.09	8.78	9.06	2294400
1995-02-02	8.94	8.97	8.53	8.75	5322800
1995-02-03	8.81	8.88	8.72	8.72	1998000
1995-02-06	8.75	8.81	8.59	8.72	1892800
1995-02-07	8.72	8.72	8.59	8.72	1366000
1995-02-08	8.72	8.78	8.66	8.66	707200
1995-02-09	8.66	8.81	8.66	8.79	1076400
1995-02-10	8.69	8.75	8.66	8.75	1187200
1995-02-13	8.78	8.78	8.66	8.66	932400
1995-02-14	8.72	8.81	8.72	8.78	1190000
1995-02-15	8.81	8.97	8.75	8.88	2996400
1995-02-16	8.88	8.91	8.88	8.91	964000
1995-02-17	8.88	9.06	8.81	9.03	2247200
1995-02-21	9.06	9.31	9.03	9.22	3335600
1995-02-22	9.22	9.44	9.13	9.41	3002400
1995-02-23	9.34	9.41	9.19	9.22	3014800
1995-02-24	9.13	9.19	9.06	9.09	1152800
1995-02-27	9.09	9.13	8.91	9.00	1809200
1995-02-28	9.03	9.31	9.03	9.31	1378000
1995-03-01	9.31	9.41	9.28	9.34	3105200
1995-03-02	9.34	9.53	9.34	9.44	1896800
1995-03-03	9.41	9.44	9.31	9.44	935200
1995-03-06	9.44	9.47	9.31	9.47	1682800
1995-03-07	9.44	9.56	9.34	9.53	1962000
1995-03-08	9.53	9.78	9.53	9.72	2887200
1995-03-09	9.75	9.75	9.34	9.56	4787200
1995-03-10	9.53	9.56	9.38	9.41	1914000
1995-03-13	9.25	9.41	9.13	9.34	2243200
1995-03-14	9.31	9.50	9.28	9.50	1985600
1995-03-15	9.50	9.53	9.38	9.41	1203600
1995-03-16	9.28	9.31	9.22	9.28	2222400
1995-03-17	9.28	9.38	9.19	9.38	3783200
1995-03-20	9.41	9.56	9.34	9.53	2750400
1995-03-21	9.44	9.47	9.28	9.31	3911600
1995-03-22	9.28	9.34	9.19	9.22	3279600
1995-03-23	9.22	9.28	9.19	9.28	1174000
1995-03-24	9.31	9.38	9.22	9.28	871200
1995-03-27	9.28	9.28	9.19	9.25	1189600
1995-03-28	9.25	9.25	9.13	9.22	3420400
1995-03-29	9.22	9.22	9.00	9.03	5644800
1995-03-30	9.03	9.09	8.94	9.06	3521200
1995-03-31	8.97	9.22	8.91	9.09	2920000
1995-04-03	9.22	9.31	9.06	9.25	2350800
1995-04-04	9.28	9.31	9.19	9.19	4547200
1995-04-05	9.19	9.28	9.19	9.28	1858400
1995-04-06	9.34	9.34	9.25	9.25	2479200
1995-04-07	9.28	9.28	9.09	9.16	1215600
1995-04-10	9.13	9.16	9.03	9.13	1022400
1995-04-11	9.13	9.19	9.06	9.13	1444000
1995-04-12	9.16	9.22	9.09	9.22	1250000
1995-04-13	9.25	9.28	9.19	9.28	1200800
1995-04-17	9.34	9.34	9.22	9.28	2282000
1995-04-18	9.28	9.44	9.25	9.41	2941200
1995-04-19	9.41	9.53	9.31	9.47	2397600
1995-04-20	9.50	9.72	9.44	9.59	3106000
1995-04-21	9.66	9.81	9.63	9.69	2891600
1995-04-24	9.78	9.91	9.72	9.88	1514000
1995-04-25	9.69	9.78	9.66	9.78	2472000
1995-04-26	9.75	9.75	9.56	9.59	1274400
1995-04-27	9.56	9.63	9.56	9.63	650000
1995-04-28	9.66	9.66	9.53	9.59	631600
1995-05-01	9.63	9.78	9.63	9.75	2500000
1995-05-02	9.72	9.72	9.50	9.59	2756000
1995-05-03	9.59	9.69	9.59	9.63	1260400
1995-05-04	9.56	9.59	9.47	9.56	2980000
1995-05-05	9.59	9.59	9.44	9.50	1188400
1995-05-08	9.50	9.56	9.47	9.56	872800
1995-05-09	9.56	9.59	9.47	9.50	1427200
1995-05-10	9.50	9.53	9.31	9.31	860400
1995-05-11	9.28	9.44	9.22	9.38	1208000
1995-05-12	9.34	9.53	9.31	9.53	1587200
1995-05-15	9.59	9.63	9.53	9.63	1322400
1995-05-16	9.59	9.69	9.56	9.63	2876000
1995-05-17	9.63	9.69	9.50	9.56	1152400
1995-05-18	9.56	9.59	9.38	9.41	788800
1995-05-19	9.38	9.41	9.25	9.31	1664800
1995-05-22	9.34	9.34	9.25	9.25	1464800
1995-05-23	9.25	9.59	9.25	9.50	2345600
1995-05-24	9.56	9.78	9.56	9.78	3141200
1995-05-25	9.69	9.81	9.59	9.69	1062400
1995-05-26	9.66	9.69	9.56	9.66	1061200
1995-05-30	9.66	9.84	9.66	9.81	1677600
1995-05-31	9.78	9.91	9.75	9.75	2783600
1995-06-01	9.75	9.81	9.66	9.75	1151600
1995-06-02	9.69	9.75	9.56	9.56	672800
1995-06-05	9.66	9.78	9.66	9.78	794800
1995-06-06	9.81	9.88	9.75	9.78	828800
1995-06-07	9.75	9.78	9.63	9.69	1340400
1995-06-08	9.56	9.69	9.56	9.59	1219200
1995-06-09	9.63	9.63	9.47	9.56	724400
1995-06-12	9.50	9.56	9.44	9.53	1033200
1995-06-13	9.59	9.63	9.50	9.53	730400
1995-06-14	9.53	9.63	9.53	9.59	1135600
1995-06-15	9.63	9.69	9.53	9.66	976000
1995-06-16	9.69	9.78	9.63	9.78	2264000
1995-06-19	9.78	9.81	9.69	9.72	860000
1995-06-20	9.66	9.72	9.56	9.59	768800
1995-06-21	9.47	9.50	9.06	9.06	2126000
1995-06-22	9.06	9.09	8.81	9.09	4856400
1995-06-23	9.13	9.22	8.97	9.06	2460800
1995-06-26	9.09	9.09	8.88	8.88	1514800
1995-06-27	8.91	9.13	8.84	9.06	2836000
1995-06-28	9.06	9.16	9.03	9.09	1780800
1995-06-29	8.97	9.09	8.97	9.09	1244800
1995-06-30	9.09	9.13	8.91	8.94	556400
1995-07-03	9.00	9.06	8.94	9.03	426000
1995-07-05	8.97	8.97	8.69	8.78	2051600
1995-07-06	8.81	8.97	8.75	8.97	2435200
1995-07-07	9.00	9.25	9.00	9.13	2832400
1995-07-10	9.19	9.31	9.16	9.16	3008400
1995-07-11	9.13	9.13	9.00	9.03	1424400
1995-07-12	9.03	9.13	9.03	9.13	1512800
1995-07-13	9.13	9.28	9.09	9.16	770800
1995-07-14	9.13	9.34	9.13	9.28	2414000
1995-07-17	9.28	9.31	9.19	9.22	785200
1995-07-18	9.19	9.19	9.03	9.13	1185200
1995-07-19	9.13	9.13	8.88	9.03	2840400
1995-07-20	9.19	9.31	9.03	9.28	2449200
1995-07-21	9.34	9.63	9.22	9.63	4624800
1995-07-24	9.78	9.94	9.75	9.81	6701200
1995-07-25	9.84	9.84	9.59	9.72	1950800
1995-07-26	9.97	10.16	9.97	10.06	5785200
1995-07-27	10.09	10.09	9.91	9.94	2992800
1995-07-28	10.00	10.03	9.94	10.00	5202400
1995-07-31	10.09	10.19	9.97	10.16	3402800
1995-08-01	10.19	10.22	10.09	10.19	1926400
1995-08-02	10.19	10.31	10.09	10.28	3919200
1995-08-03	10.16	10.19	10.06	10.09	1739200
1995-08-04	10.13	10.41	10.13	10.41	2881200
1995-08-07	10.41	10.50	10.34	10.50	3067600
1995-08-08	10.44	10.50	10.19	10.25	2489200
1995-08-09	10.25	10.31	10.16	10.28	1597200
1995-08-10	10.28	10.50	10.28	10.50	3116400
1995-08-11	10.50	10.50	10.19	10.31	3184400
1995-08-14	10.28	10.31	10.06	10.13	2267600
1995-08-15	10.09	10.09	9.94	10.00	2195200
1995-08-16	9.97	10.03	9.94	10.03	3825200
1995-08-17	10.03	10.09	9.94	10.06	2795600
1995-08-18	10.13	10.28	10.13	10.19	1908400
1995-08-21	10.25	10.28	10.16	10.19	952000
1995-08-22	10.22	10.25	10.16	10.22	2488800
1995-08-23	10.25	10.47	10.25	10.25	1355600
1995-08-24	10.28	10.31	10.19	10.19	901600
1995-08-25	10.19	10.28	10.09	10.13	2158000
1995-08-28	10.09	10.25	10.09	10.25	1661200
1995-08-29	10.19	10.34	10.19	10.31	1075600
1995-08-30	10.31	10.53	10.28	10.47	1567600
1995-08-31	10.38	10.63	10.38	10.59	2586400
1995-09-01	10.66	11.22	10.66	11.19	4048400
1995-09-05	11.22	11.28	11.00	11.03	5192400
1995-09-06	10.97	10.97	10.75	10.88	1756000
1995-09-07	10.81	10.91	10.72	10.88	1816400
1995-09-08	11.03	11.06	10.84	10.91	3036800
1995-09-11	10.97	11.09	10.91	11.00	2852800
1995-09-12	11.00	11.31	10.94	11.31	2582400
1995-09-13	11.28	11.31	11.09	11.19	2015600
1995-09-14	11.22	11.28	11.16	11.22	2400000
1995-09-15	11.25	11.25	11.09	11.13	2265200
1995-09-18	11.09	11.09	10.91	10.91	1095200
1995-09-19	10.91	10.91	10.66	10.72	2478800
1995-09-20	10.66	10.75	10.59	10.75	919200
1995-09-21	10.75	10.81	10.47	10.63	1500400
1995-09-22	10.47	10.56	10.44	10.50	1108000
1995-09-25	10.50	10.50	10.34	10.41	1771600
1995-09-26	10.41	10.44	10.06	10.16	3315600
1995-09-27	10.16	10.25	10.06	10.22	2140800
1995-09-28	10.28	10.53	10.28	10.53	1516400
1995-09-29	10.53	10.53	10.41	10.44	748400
1995-10-02	10.47	10.56	10.28	10.41	2041600
1995-10-03	10.59	10.69	10.41	10.44	1634000
1995-10-04	10.44	10.56	10.38	10.53	2708400
1995-10-05	10.53	10.66	10.22	10.25	3039600
1995-10-06	10.31	10.38	10.19	10.22	1224000
1995-10-09	10.34	10.47	10.25	10.44	1790800
1995-10-10	10.34	10.44	10.25	10.41	1396400
1995-10-11	10.88	10.91	10.75	10.81	2088000
1995-10-12	10.88	10.91	10.75	10.78	1022000
1995-10-13	10.75	10.97	10.75	10.84	1101600
1995-10-16	10.78	10.81	10.63	10.81	1522000
1995-10-17	10.81	11.00	10.72	10.97	1657200
1995-10-18	10.94	11.06	10.88	11.00	1924000
1995-10-19	11.03	11.03	10.81	10.84	1234800
1995-10-20	10.88	10.91	10.69	10.72	1604000
1995-10-23	10.69	10.72	10.50	10.69	1574800
1995-10-24	10.66	10.91	10.63	10.75	1362400
1995-10-25	10.84	10.97	10.19	10.19	2688000
1995-10-26	10.19	10.22	9.44	9.94	3326400
1995-10-27	10.03	10.22	9.94	10.19	2254400
1995-10-30	10.22	10.75	10.22	10.75	5730400
1995-10-31	10.75	10.88	10.38	10.38	2223200
1995-11-01	10.38	10.66	10.38	10.50	1547200
1995-11-02	10.56	10.56	10.25	10.34	2621600
1995-11-03	10.41	10.47	10.19	10.19	1362000
1995-11-06	10.09	10.34	10.09	10.25	1662000
1995-11-07	10.25	10.53	10.25	10.47	1778000
1995-11-08	10.50	10.50	10.31	10.41	1786800
1995-11-09	10.44	10.56	10.38	10.56	1871200
1995-11-10	10.47	10.63	10.47	10.56	1312800
1995-11-13	10.56	10.66	10.50	10.56	1124800
1995-11-14	10.50	10.53	10.41	10.41	1925200
1995-11-15	10.38	10.47	10.28	10.41	2002800
1995-11-16	10.47	10.50	10.28	10.31	2278800
1995-11-17	10.38	10.88	10.34	10.88	1922000
1995-11-20	10.84	10.84	10.47	10.56	882800
1995-11-21	10.50	10.56	10.38	10.41	1066400
1995-11-22	10.47	10.59	10.41	10.53	1546400
1995-11-24	10.53	10.63	10.53	10.63	67600
1995-11-27	10.66	11.19	10.63	11.00	1210000
1995-11-28	10.81	10.84	10.69	10.75	1813600
1995-11-29	10.75	10.94	10.72	10.84	598000
1995-11-30	10.94	11.00	10.84	10.84	1435600
1995-12-01	10.88	11.34	10.88	11.19	1673600
1995-12-04	11.19	11.28	11.06	11.06	2093200
1995-12-05	11.13	11.19	11.03	11.13	1710000
1995-12-06	11.13	11.41	11.13	11.38	1875200
1995-12-07	11.34	11.53	11.31	11.53	2458000
1995-12-08	11.50	11.53	11.28	11.53	1368800
1995-12-11	11.56	11.91	11.47	11.81	3130400
1995-12-12	11.50	11.97	11.38	11.81	3302000
1995-12-13	11.81	12.13	11.78	11.94	2298800
1995-12-14	11.94	12.00	11.69	11.94	1247200
1995-12-15	12.00	12.00	11.72	11.75	2233200
1995-12-18	11.72	11.88	11.59	11.84	1991600
1995-12-19	11.78	12.09	11.75	12.06	4223600
1995-12-20	12.09	12.28	12.09	12.13	1120400
1995-12-21	12.25	12.38	12.19	12.31	2207200
1995-12-22	12.34	12.44	12.25	12.34	1445600
1995-12-26	12.34	12.50	12.31	12.50	508800
1995-12-27	12.50	12.72	12.50	12.50	2230400
1995-12-28	12.53	12.69	12.47	12.66	896400
1995-12-29	12.63	12.66	12.59	12.66	1166800
1996-01-02	12.63	12.69	12.31	12.34	1382800
1996-01-03	12.25	12.25	11.91	12.00	2580400
1996-01-04	11.97	12.13	11.81	11.81	1868800
1996-01-05	11.91	12.03	11.78	11.91	1450000
1996-01-08	11.97	12.00	11.91	11.94	256400
1996-01-09	12.03	12.22	11.78	11.84	1888400
1996-01-10	11.78	11.91	11.59	11.59	1508000
1996-01-11	11.66	11.84	11.66	11.72	1596800
1996-01-12	11.81	11.84	11.75	11.75	1758400
1996-01-15	11.69	11.75	11.56	11.66	568800
1996-01-16	11.69	11.75	11.50	11.69	877600
1996-01-17	11.72	11.78	11.53	11.56	1048800
1996-01-18	11.63	11.81	11.53	11.78	1236800
1996-01-19	11.72	11.78	11.50	11.50	1563200
1996-01-22	11.50	11.66	11.19	11.66	2150400
1996-01-23	11.59	11.63	11.44	11.44	1664000
1996-01-24	11.25	12.00	11.25	12.00	2728400
1996-01-25	11.94	12.34	11.84	12.31	3387600
1996-01-26	12.25	12.47	12.22	12.41	2699200
1996-01-29	12.31	12.50	12.31	12.50	1415200
1996-01-30	12.44	12.53	12.34	12.53	1747200
1996-01-31	12.50	12.91	12.47	12.91	1430000
1996-02-01	12.84	13.13	12.84	12.94	2220800
1996-02-02	12.88	12.88	12.78	12.84	1018800
1996-02-05	12.78	12.81	12.53	12.56	1158800
1996-02-06	12.50	13.09	12.41	13.09	2265200
1996-02-07	13.00	13.03	12.69	12.75	2473600
1996-02-08	12.75	13.03	12.75	13.03	1658800
1996-02-09	13.00	13.31	13.00	13.28	2194400
1996-02-12	13.34	13.50	13.28	13.38	1475200
1996-02-13	13.25	13.38	13.16	13.25	1646400
1996-02-14	13.31	13.41	13.03	13.22	1373600
1996-02-15	13.19	13.69	13.16	13.47	4602000
1996-02-16	13.47	13.56	13.38	13.47	2622800
1996-02-20	13.41	13.47	13.13	13.31	1320000
1996-02-21	13.34	13.94	13.34	13.88	3228000
1996-02-22	13.88	13.94	13.72	13.75	3764400
1996-02-23	13.69	13.94	13.66	13.94	3374000
1996-02-26	13.84	14.06	13.66	13.66	1367600
1996-02-27	13.63	13.66	13.47	13.53	1436800
1996-02-28	13.63	13.69	13.53	13.63	1466800
1996-02-29	13.59	13.81	13.59	13.72	2236400
1996-03-01	13.84	13.84	13.59	13.78	853600
1996-03-04	13.72	13.78	13.44	13.47	1188000
1996-03-05	13.44	13.59	13.34	13.38	1195600
1996-03-06	13.41	13.94	13.41	13.75	3023200
1996-03-07	13.75	13.88	13.66	13.84	1286800
1996-03-08	13.72	13.75	13.38	13.41	2390800
1996-03-11	13.28	13.28	12.97	13.16	2848800
1996-03-12	13.00	13.34	13.00	13.31	2148400
1996-03-13	13.31	14.09	13.28	14.06	3701200
1996-03-14	14.44	14.59	14.38	14.53	5362000
1996-03-15	14.56	14.59	14.41	14.44	3770000
1996-03-18	14.53	14.59	14.47	14.59	1496400
1996-03-19	14.66	14.81	14.44	14.50	3819600
1996-03-20	14.50	14.56	14.22	14.34	2210800
1996-03-21	14.31	14.44	14.16	14.44	1003200
1996-03-22	14.44	14.47	14.19	14.25	783200
1996-03-25	14.28	14.38	14.16	14.31	2164400
1996-03-26	14.31	14.44	14.19	14.31	2003600
1996-03-27	14.38	14.44	14.16	14.31	1151600
1996-03-28	14.22	14.38	14.16	14.31	866000
1996-03-29	14.28	14.34	14.06	14.22	1370800
1996-04-01	14.22	14.63	14.22	14.59	2309600
1996-04-02	14.66	14.75	14.59	14.66	2849200
1996-04-03	14.63	14.72	14.53	14.59	1495200
1996-04-04	14.59	14.84	14.41	14.69	2766400
1996-04-08	14.25	14.50	14.03	14.19	2478400
1996-04-09	14.31	14.81	14.25	14.66	2722000
1996-04-10	14.75	14.78	14.44	14.50	1710400
1996-04-11	14.44	14.53	14.22	14.47	1970000
1996-04-12	14.44	14.47	13.91	14.06	1627600
1996-04-15	14.13	14.13	13.69	13.88	1530800
1996-04-16	14.03	14.34	14.03	14.22	1872400
1996-04-17	14.16	14.19	13.66	13.78	1819600
1996-04-18	13.88	13.97	13.72	13.78	1357200
1996-04-19	13.88	14.06	13.84	13.94	1868800
1996-04-22	14.06	14.53	14.06	14.50	2538000
1996-04-23	14.50	14.50	14.09	14.31	2935200
1996-04-24	14.22	14.50	14.22	14.44	2365600
1996-04-25	14.44	14.47	14.22	14.44	1568800
1996-04-26	14.47	14.63	14.28	14.47	2620000
1996-04-29	14.44	14.59	14.34	14.38	1865600
1996-04-30	14.28	14.41	14.22	14.34	1528000
1996-05-01	14.34	14.38	14.13	14.16	1844400
1996-05-02	14.03	14.03	13.31	13.31	2771600
1996-05-03	13.44	13.69	12.81	13.00	4020800
1996-05-06	13.19	13.53	13.13	13.28	2703600
1996-05-07	13.22	13.31	12.63	12.78	3608000
1996-05-08	12.75	12.81	12.38	12.72	5309200
1996-05-09	12.84	13.16	12.81	13.05	7652800
1996-05-10	13.25	13.53	13.06	13.28	5615200
1996-05-13	13.44	13.53	13.38	13.41	4202000
1996-05-14	13.50	13.78	13.50	13.56	4215200
1996-05-15	13.63	13.63	13.31	13.44	4200000
1996-05-16	13.41	13.41	13.28	13.34	3602800
1996-05-17	13.34	13.34	13.00	13.03	4650400
1996-05-20	13.00	14.50	12.91	14.06	9516800
1996-05-21	13.94	14.22	13.84	14.00	3144000
1996-05-22	14.03	14.31	13.94	14.16	3523600
1996-05-23	14.16	14.38	14.13	14.19	2196400
1996-05-24	14.25	14.44	14.22	14.41	1836000
1996-05-28	14.47	14.59	14.31	14.31	2594000
1996-05-29	14.38	14.44	14.03	14.09	2410400
1996-05-30	14.00	14.13	13.88	14.03	1689200
1996-05-31	14.09	14.16	13.66	13.91	1728800
1996-06-03	13.78	13.84	13.47	13.56	1568400
1996-06-04	13.69	13.94	13.66	13.72	2408800
1996-06-05	13.66	13.78	13.22	13.50	2356400
1996-06-06	13.50	13.50	12.75	12.84	4887600
1996-06-07	12.50	12.84	12.38	12.84	9895200
1996-06-10	12.88	13.00	12.50	12.63	3405200
1996-06-11	12.69	12.81	12.41	12.59	4696800
1996-06-12	12.69	12.78	12.47	12.59	3075600
1996-06-13	12.66	13.06	12.59	12.97	4780400
1996-06-14	12.88	13.09	12.59	12.66	2746800
1996-06-17	12.69	12.72	12.47	12.50	1706000
1996-06-18	12.50	12.78	12.50	12.50	1515600
1996-06-19	12.56	12.66	12.47	12.56	2009200
1996-06-20	12.63	12.72	12.53	12.56	1739600
1996-06-21	12.63	13.00	12.59	12.97	4001600
1996-06-24	12.97	13.34	12.97	13.25	2507600
1996-06-25	13.28	13.69	13.28	13.50	4305200
1996-06-26	13.63	13.78	13.47	13.56	2635200
1996-06-27	13.59	13.78	13.59	13.75	1362000
1996-06-28	13.78	14.09	13.78	13.88	1323600
1996-07-01	13.56	13.56	12.88	13.09	10936000
1996-07-02	13.09	13.38	13.06	13.31	9583600
1996-07-03	13.28	13.31	13.22	13.31	4400800
1996-07-05	13.19	13.19	13.13	13.13	1058000
1996-07-08	13.13	13.13	12.97	13.03	2621600
1996-07-09	12.97	13.34	12.97	13.28	2174800
1996-07-10	13.56	13.69	13.47	13.53	5446400
1996-07-11	13.47	13.56	13.44	13.56	3213200
1996-07-12	13.69	14.25	13.61	14.22	3518800
1996-07-15	14.13	14.31	13.88	13.97	3036400
1996-07-16	13.97	14.06	13.22	13.66	5286000
1996-07-17	13.81	14.03	13.63	13.72	2963600
1996-07-18	13.78	14.19	13.78	14.19	3159200
1996-07-19	14.25	14.41	14.16	14.19	2724400
1996-07-22	14.25	14.38	14.13	14.31	1630000
1996-07-23	14.34	14.41	14.03	14.06	2154400
1996-07-24	13.75	13.91	13.63	13.78	2923200
1996-07-25	13.78	13.94	13.50	13.63	1740800
1996-07-26	13.66	13.78	13.53	13.69	1562000
1996-07-29	13.63	13.88	13.47	13.50	1242800
1996-07-30	13.56	13.56	12.94	13.06	1968800
1996-07-31	13.06	13.09	13.00	13.03	1502400
1996-08-01	13.06	13.56	13.06	13.28	3147600
1996-08-02	13.34	13.41	13.16	13.41	1994000
1996-08-05	13.41	13.63	13.41	13.47	1856000
1996-08-06	13.47	13.78	13.44	13.78	2089600
1996-08-07	13.78	13.94	13.66	13.69	2140000
1996-08-08	13.72	13.78	13.63	13.63	1850400
1996-08-09	13.69	13.75	13.63	13.69	821200
1996-08-12	13.69	13.72	13.28	13.50	2256800
1996-08-13	13.47	13.47	13.28	13.28	693200
1996-08-14	13.34	13.44	13.31	13.44	1884800
1996-08-15	13.47	13.53	13.28	13.28	790000
1996-08-16	13.28	13.41	13.22	13.38	1504000
1996-08-19	13.44	13.78	13.41	13.72	1944800
1996-08-20	13.69	14.00	13.66	13.91	2068800
1996-08-21	13.78	14.25	13.72	14.06	2027200
1996-08-22	14.09	14.22	13.97	14.00	1358000
1996-08-23	13.91	13.94	13.72	13.78	1025200
1996-08-26	13.84	13.84	13.63	13.63	1289600
1996-08-27	13.66	13.66	13.41	13.47	3411200
1996-08-28	13.47	13.72	13.41	13.69	2042400
1996-08-29	13.59	13.59	13.28	13.38	1765600
1996-08-30	13.31	13.31	13.06	13.16	1426400
1996-09-03	13.38	13.56	13.31	13.34	3086800
1996-09-04	13.34	13.41	13.19	13.28	1980000
1996-09-05	13.28	13.56	13.28	13.38	1869600
1996-09-06	13.41	13.47	13.22	13.31	1669600
1996-09-09	13.31	13.44	13.31	13.44	1454400
1996-09-10	13.44	13.66	13.41	13.59	2301600
1996-09-11	13.59	14.13	13.59	13.97	3256400
1996-09-12	13.91	14.03	13.75	14.00	2634000
1996-09-13	14.06	14.16	13.88	13.91	1374800
1996-09-16	13.91	14.00	13.56	13.56	1984800
1996-09-17	13.50	13.50	12.75	13.00	5818000
1996-09-18	13.09	13.19	12.53	12.72	7647600
1996-09-19	12.78	13.13	12.66	12.91	5194400
1996-09-20	12.94	13.13	12.91	13.00	2506400
1996-09-23	13.00	13.00	12.69	12.84	2334800
1996-09-24	12.81	12.94	12.66	12.69	3158800
1996-09-25	12.69	12.91	12.38	12.75	5512400
1996-09-26	12.91	13.19	12.88	13.09	4018000
1996-09-27	13.13	13.13	12.91	12.97	1318000
1996-09-30	13.09	13.19	12.88	12.91	1547200
1996-10-01	12.97	13.00	12.81	12.97	1561600
1996-10-02	13.03	13.16	12.97	13.06	4591600
1996-10-03	13.13	13.34	13.06	13.19	5248800
1996-10-04	13.31	13.59	13.31	13.44	3227600
1996-10-07	13.47	13.97	13.47	13.91	2967200
1996-10-08	13.88	13.88	13.50	13.53	2260000
1996-10-09	13.59	13.78	13.59	13.72	3036400
1996-10-10	13.75	13.91	13.75	13.88	3684000
1996-10-11	13.91	14.09	13.84	13.91	1491200
1996-10-14	13.94	14.09	13.91	13.97	1506400
1996-10-15	14.09	14.31	14.09	14.28	2437600
1996-10-16	14.22	14.56	14.22	14.47	5413200
1996-10-17	14.56	15.38	14.53	15.00	10075600
1996-10-18	15.06	15.63	15.06	15.56	5740000
1996-10-21	15.50	15.91	15.50	15.72	4820800
1996-10-22	15.69	15.72	15.06	15.22	4290400
1996-10-23	14.94	15.03	14.53	14.72	5292800
1996-10-24	14.75	14.75	14.41	14.44	7278800
1996-10-25	14.25	14.41	14.06	14.19	5673200
1996-10-28	14.31	14.66	14.25	14.38	9090400
1996-10-29	14.47	14.53	14.28	14.34	6357200
1996-10-30	14.41	14.66	14.16	14.50	6536000
1996-10-31	14.38	14.50	14.16	14.16	3594000
1996-11-01	14.22	14.25	13.63	13.66	3062400
1996-11-04	13.66	14.03	13.53	13.94	4814000
1996-11-05	13.97	13.97	13.63	13.84	3074800
1996-11-06	14.25	14.69	14.19	14.69	5359600
1996-11-07	14.63	14.88	14.53	14.78	2764800
1996-11-08	14.78	14.94	14.69	14.88	1506000
1996-11-11	14.94	15.34	14.91	15.34	2968400
1996-11-12	15.44	15.56	15.13	15.41	2433600
1996-11-13	15.38	15.44	15.25	15.25	2483200
1996-11-14	15.19	15.31	15.06	15.22	2689200
1996-11-15	15.22	15.44	15.09	15.31	3253600
1996-11-18	15.31	15.31	15.00	15.22	2073200
1996-11-19	15.13	15.19	15.03	15.06	2155600
1996-11-20	15.06	15.31	15.03	15.09	3867600
1996-11-21	15.09	15.16	15.00	15.00	2362400
1996-11-22	15.03	15.47	15.03	15.44	2570800
1996-11-25	15.59	15.91	15.56	15.69	3002800
1996-11-26	15.84	15.88	14.84	15.16	3366000
1996-11-27	15.22	15.34	14.97	15.03	1673600
1996-11-29	15.06	15.09	15.03	15.06	340000
1996-12-02	15.06	15.44	15.03	15.41	2610400
1996-12-03	15.31	15.44	15.03	15.03	2086000
1996-12-04	15.00	15.13	14.66	14.78	2656800
1996-12-05	14.81	15.09	14.81	14.94	2434000
1996-12-06	14.75	14.88	14.63	14.88	990000
1996-12-09	14.97	15.13	14.81	15.09	971200
1996-12-10	15.16	15.25	14.56	14.63	2442000
1996-12-11	14.56	14.56	14.31	14.56	1781200
1996-12-12	14.63	14.75	14.22	14.25	2096400
1996-12-13	14.06	14.59	14.06	14.59	3515600
1996-12-16	14.66	14.84	14.50	14.56	2375200
1996-12-17	14.59	14.72	14.38	14.38	2228400
1996-12-18	14.50	14.75	14.50	14.75	1904000
1996-12-19	14.75	15.31	14.75	15.28	3352000
1996-12-20	15.56	15.56	15.19	15.41	3264400
1996-12-23	15.34	15.69	15.22	15.53	1045200
1996-12-24	15.47	15.72	15.47	15.72	519600
1996-12-26	15.75	15.81	15.53	15.69	731200
1996-12-27	15.75	15.75	15.47	15.50	928800
1996-12-30	15.69	15.72	15.44	15.59	771200
1996-12-31	15.53	15.53	15.06	15.06	938400
1997-01-02	15.06	15.19	14.84	15.00	1396800
1997-01-03	15.06	15.25	15.00	15.06	1005200
1997-01-06	15.13	15.84	15.09	15.78	3561200
1997-01-07	15.88	16.34	15.69	16.25	4288800
1997-01-08	16.44	16.47	16.06	16.28	3589600
1997-01-09	16.56	17.03	16.47	16.97	4646000
1997-01-10	16.81	17.38	16.78	17.28	4682800
1997-01-13	17.59	17.91	17.22	17.63	6065200
1997-01-14	17.56	17.63	17.41	17.44	4411600
1997-01-15	17.47	17.97	17.38	17.88	3738000
1997-01-16	17.91	18.34	17.81	18.28	3151200
1997-01-17	18.28	18.31	17.97	18.13	5837600
1997-01-20	18.13	18.22	18.06	18.06	2308400
1997-01-21	18.03	18.06	17.75	17.81	4615200
1997-01-22	17.91	17.91	17.03	17.25	5410800
1997-01-23	17.75	18.50	17.69	17.91	8069600
1997-01-24	18.03	18.22	17.53	17.56	3375200
1997-01-27	17.50	17.53	17.03	17.03	3336000
1997-01-28	17.38	17.38	16.88	16.97	3889600
1997-01-29	17.03	17.53	17.03	17.50	2520000
1997-01-30	17.50	17.81	17.47	17.63	5032000
1997-01-31	18.00	18.28	17.91	18.09	4046000
1997-02-03	18.00	18.09	17.72	17.84	3598400
1997-02-04	17.84	18.22	17.78	18.22	3185200
1997-02-05	18.28	18.41	17.53	17.69	2091600
1997-02-06	17.66	17.66	17.22	17.38	1864000
1997-02-07	17.44	17.50	16.92	17.13	3233200
1997-02-10	17.25	17.38	16.44	16.44	4458000
1997-02-11	16.44	17.13	16.41	17.09	6051600
1997-02-12	17.19	17.59	16.88	17.38	4173200
1997-02-13	17.38	17.66	17.38	17.63	3017200
1997-02-14	17.50	17.78	17.31	17.44	2766800
1997-02-18	17.47	17.66	17.16	17.19	2156000
1997-02-19	17.19	17.31	16.97	17.00	1661600
1997-02-20	16.81	17.00	16.50	16.56	2555200
1997-02-21	16.59	16.91	16.38	16.72	2352400
1997-02-24	16.78	17.00	16.69	16.72	1924000
1997-02-25	16.66	16.81	16.53	16.69	2099600
1997-02-26	16.75	17.09	16.41	16.50	2363200
1997-02-27	16.44	16.47	16.00	16.00	2388800
1997-02-28	15.97	16.22	15.91	16.16	4922400
1997-03-03	15.88	15.97	15.34	15.44	4612000
1997-03-04	15.63	16.28	15.59	16.25	10512000
1997-03-05	16.28	16.78	16.25	16.72	7356800
1997-03-06	17.00	17.16	16.91	16.94	7093200
1997-03-07	16.91	17.13	16.78	17.00	3800000
1997-03-10	17.00	17.47	17.00	17.34	2682800
1997-03-11	17.38	17.44	17.16	17.22	2339200
1997-03-12	17.16	17.16	16.88	16.94	2057200
1997-03-13	16.94	17.34	16.84	17.06	3206800
1997-03-14	17.09	17.47	17.09	17.34	2706400
1997-03-17	17.22	17.44	17.13	17.41	1759200
1997-03-18	17.28	17.59	17.25	17.53	3391200
1997-03-19	17.47	17.66	17.34	17.41	1621600
1997-03-20	17.50	17.63	17.22	17.31	2255200
1997-03-21	17.41	17.41	17.06	17.16	2713200
1997-03-24	17.06	17.31	17.06	17.28	1158400
1997-03-25	17.38	17.75	17.22	17.69	2515200
1997-03-26	17.75	18.44	17.63	18.34	3256800
1997-03-27	18.41	18.63	17.78	17.94	5204000
1997-03-31	17.97	17.97	16.94	16.94	3363600
1997-04-01	17.00	17.44	17.00	17.44	2163600
1997-04-02	17.28	17.28	16.75	16.75	2090800
1997-04-03	16.56	16.69	15.81	16.13	4293600
1997-04-04	15.88	16.34	15.81	16.03	5410400
1997-04-07	16.09	16.53	16.03	16.38	3659600
1997-04-08	16.94	17.44	16.78	17.38	4998400
1997-04-09	17.50	17.91	17.50	17.53	2892800
1997-04-10	17.53	17.53	16.81	16.91	2072400
1997-04-11	16.78	16.94	16.38	16.44	1960000
1997-04-14	16.41	16.84	16.28	16.66	2140400
1997-04-15	16.84	17.00	16.28	16.97	3894400
1997-04-16	16.97	17.13	16.81	17.13	1672800
1997-04-17	17.25	17.44	16.69	16.78	3000800
1997-04-18	16.78	17.34	16.72	17.22	2538800
1997-04-21	17.25	17.84	17.25	17.69	3119600
1997-04-22	17.75	18.00	17.59	17.81	2451200
1997-04-23	17.84	18.50	17.84	18.38	2084000
1997-04-24	18.31	18.34	18.03	18.13	4262800
1997-04-25	18.09	18.28	17.66	17.66	1864000
1997-04-28	17.66	17.72	17.16	17.44	2724800
1997-04-29	17.69	17.69	17.19	17.41	6541200
1997-04-30	17.47	17.88	17.47	17.66	3001200
1997-05-01	17.59	17.78	17.28	17.44	2018800
1997-05-02	17.53	17.63	16.78	17.41	3582400
1997-05-05	17.53	17.59	17.16	17.56	2933600
1997-05-06	17.47	18.16	17.41	17.94	3966400
1997-05-07	18.00	18.13	17.56	17.56	2673600
1997-05-08	17.59	18.53	17.56	18.25	2864800
1997-05-09	18.44	18.88	18.19	18.81	3119200
1997-05-12	18.97	19.59	18.69	19.53	3961200
1997-05-13	19.50	19.50	18.94	19.03	2700400
1997-05-14	19.09	19.44	18.97	19.28	2382400
1997-05-15	19.25	19.28	18.81	18.97	1688800
1997-05-16	18.84	19.06	18.75	18.81	4002400
1997-05-19	18.81	19.03	18.59	18.63	4084400
1997-05-20	18.63	18.78	18.31	18.75	2394000
1997-05-21	18.81	19.09	18.75	18.91	3234800
1997-05-22	18.97	19.09	18.78	18.94	2733200
1997-05-23	19.03	19.16	18.91	18.94	2348800
1997-05-27	19.00	19.09	18.81	19.00	2070000
1997-05-28	19.00	19.34	18.94	19.16	1606000
1997-05-29	19.22	19.50	19.09	19.34	1651200
1997-05-30	19.34	19.41	19.09	19.34	1481200
1997-06-02	19.50	20.09	19.44	20.06	3272800
1997-06-03	20.00	20.50	19.78	20.41	3845200
1997-06-04	20.25	20.44	20.06	20.34	3528400
1997-06-05	20.28	20.69	20.16	20.41	3182000
1997-06-06	20.31	20.97	20.31	20.34	4258800
1997-06-09	20.38	20.53	20.09	20.50	5630400
1997-06-10	20.50	20.56	20.00	20.22	3224800
1997-06-11	20.19	20.47	19.75	19.78	5957600
1997-06-12	19.81	20.16	19.16	19.34	5698800
1997-06-13	19.63	19.88	19.44	19.84	4957600
1997-06-16	19.84	20.00	19.50	19.63	4132800
1997-06-17	19.81	19.91	19.50	19.69	5612000
1997-06-18	19.66	19.78	19.50	19.50	6698000
1997-06-19	19.53	19.59	19.03	19.16	3545600
1997-06-20	19.16	19.16	18.56	18.91	6552400
1997-06-23	18.81	19.13	18.41	18.41	2775600
1997-06-24	18.81	18.91	18.53	18.63	3588800
1997-06-25	18.78	18.84	18.16	18.44	4158000
1997-06-26	18.75	19.19	18.69	18.94	6274800
1997-06-27	19.13	19.72	19.13	19.63	5368000
1997-06-30	19.75	19.97	19.64	19.81	3884400
1997-07-01	19.91	20.44	19.66	20.25	6162000
1997-07-02	20.34	21.22	20.34	21.03	6128000
1997-07-03	21.02	21.03	20.63	20.84	2812000
1997-07-07	21.00	21.19	20.36	20.53	3803600
1997-07-08	20.61	20.61	20.31	20.55	1950800
1997-07-09	20.56	20.73	20.16	20.22	1988800
1997-07-10	20.34	21.05	20.16	20.94	3427200
1997-07-11	21.00	21.25	20.80	20.81	4300000
1997-07-14	20.88	21.06	20.34	20.50	2203200
1997-07-15	20.56	20.88	20.56	20.88	2798800
1997-07-16	20.88	21.13	20.78	21.06	2986000
1997-07-17	21.44	22.19	21.28	21.84	6168000
1997-07-18	21.97	22.33	21.86	22.09	4854000
1997-07-21	22.08	22.25	21.69	21.89	3164400
1997-07-22	22.13	22.72	22.00	22.63	5522600
1997-07-23	22.81	23.13	22.16	22.31	2642000
1997-07-24	22.34	22.38	21.25	22.03	2972400
1997-07-25	22.22	22.63	22.00	22.44	2221000
1997-07-28	22.56	22.66	22.34	22.44	1484200
1997-07-29	22.44	22.91	22.38	22.84	2048000
1997-07-30	23.06	23.50	22.81	22.84	1890600
1997-07-31	23.00	23.31	22.59	23.00	2443000
1997-08-01	22.81	23.06	22.50	23.03	1564200
1997-08-04	22.91	23.38	22.91	23.22	1148000
1997-08-05	23.25	24.06	23.13	23.88	1981200
1997-08-06	23.84	24.09	23.44	23.91	2118000
1997-08-07	23.81	24.00	23.50	23.50	1773000
1997-08-08	23.41	23.41	22.47	22.78	2389000
1997-08-11	22.78	22.81	22.28	22.50	2243200
1997-08-12	22.50	22.81	21.97	22.09	1994600
1997-08-13	22.31	22.44	21.88	22.22	1725000
1997-08-14	22.22	22.38	21.25	21.81	2612600
1997-08-15	21.81	21.97	21.19	21.25	2176600
1997-08-18	21.25	21.44	20.63	21.00	3540800
1997-08-19	21.25	21.91	21.19	21.88	3441200
1997-08-20	22.13	22.75	21.72	22.63	1845600
1997-08-21	22.63	22.91	22.13	22.22	1245000
1997-08-22	21.88	22.00	21.41	21.81	1130200
1997-08-25	21.81	22.38	21.53	21.75	1697800
1997-08-26	21.63	22.69	21.59	22.53	1821400
1997-08-27	22.75	23.38	22.28	23.28	2876800
1997-08-28	23.16	24.13	22.75	24.13	3237400
1997-08-29	23.88	24.16	23.69	23.88	3164600
1997-09-02	23.88	24.16	23.75	24.16	1567400
1997-09-03	24.16	24.59	24.00	24.50	2413000
1997-09-04	24.50	25.34	24.34	25.13	2578400
1997-09-05	25.09	25.47	24.88	25.19	2746600
1997-09-08	25.19	25.44	24.63	24.63	1361200
1997-09-09	24.25	24.66	24.16	24.41	1977400
1997-09-10	24.38	24.97	24.22	24.38	3347200
1997-09-11	24.50	24.50	23.75	24.03	1569600
1997-09-12	24.25	25.50	24.19	25.50	2545000
1997-09-15	25.38	26.13	25.28	25.88	1832200
1997-09-16	25.88	26.22	25.44	26.06	2661600
1997-09-17	26.25	26.38	25.72	26.00	3343000
1997-09-18	26.06	26.44	25.81	25.81	1566200
1997-09-19	25.75	26.03	25.53	25.75	1462200
1997-09-22	25.69	26.16	25.63	26.00	1055800
1997-09-23	25.88	26.00	25.28	25.63	925200
1997-09-24	25.38	25.88	24.94	25.06	1982000
1997-09-25	25.25	25.81	25.25	25.47	1089600
1997-09-26	25.00	25.59	24.97	25.47	2003800
1997-09-29	25.41	26.47	25.25	26.44	1349000
1997-09-30	26.44	26.44	25.56	26.00	2020000
1997-10-01	26.25	26.53	25.97	26.28	1397800
1997-10-02	26.28	27.00	26.19	26.63	1274200
1997-10-03	26.88	27.09	26.03	26.50	1577800
1997-10-06	26.72	26.88	26.56	26.78	1900200
1997-10-07	27.13	28.72	27.00	28.63	2646400
1997-10-08	28.50	29.00	28.09	28.28	2995800
1997-10-09	28.22	29.47	28.22	29.06	3919200
1997-10-10	28.81	30.25	28.63	29.56	2555000
1997-10-13	29.78	30.19	28.78	28.88	3248800
1997-10-14	29.13	29.25	27.28	27.78	3972600
1997-10-15	27.88	28.50	27.50	28.16	2597600
1997-10-16	28.28	28.56	27.00	27.44	1771800
1997-10-17	27.38	27.94	26.41	27.69	3651400
1997-10-20	27.81	29.19	27.78	29.16	3205800
1997-10-21	29.06	29.59	28.66	29.59	1921800
1997-10-22	29.56	29.88	29.03	29.38	1739200
1997-10-23	29.06	30.75	28.53	30.75	5313000
1997-10-24	31.25	31.63	30.50	31.06	4658400
1997-10-27	30.88	31.16	27.38	27.50	2687400
1997-10-28	26.25	28.81	26.19	28.50	10381200
1997-10-29	28.97	30.06	28.88	29.25	4043000
1997-10-30	29.00	30.50	28.50	29.72	3758000
1997-10-31	30.00	30.31	29.81	29.81	2153400
1997-11-03	30.25	30.97	30.25	30.81	1693400
1997-11-04	30.84	31.63	30.75	31.34	2533600
1997-11-05	31.34	31.63	30.75	31.06	2158800
1997-11-06	30.94	30.94	29.91	30.13	3266600
1997-11-07	30.13	30.22	29.13	29.63	2098200
1997-11-10	29.75	30.38	28.91	29.00	2148600
1997-11-11	29.34	29.44	28.56	28.91	1394000
1997-11-12	28.50	29.75	28.13	28.16	1957800
1997-11-13	28.56	28.72	26.69	26.75	4880000
1997-11-14	27.06	28.84	26.75	28.63	5917200
1997-11-17	29.06	29.94	28.94	29.63	3348000
1997-11-18	29.59	29.81	27.44	27.50	5685400
1997-11-19	27.47	27.53	26.81	26.81	7875400
1997-11-20	27.75	28.13	27.13	27.47	6112800
1997-11-21	27.47	28.00	27.25	27.56	3181000
1997-11-24	27.44	27.50	26.25	26.28	3802000
1997-11-25	26.69	26.94	26.00	26.41	6030800
1997-11-26	26.63	27.41	26.56	27.13	3498400
1997-11-28	27.06	27.38	26.81	26.97	766200
1997-12-01	27.19	27.19	25.50	25.56	7365400
1997-12-02	25.88	26.59	25.69	26.19	4678600
1997-12-03	27.00	27.38	26.50	27.25	4384600
1997-12-04	27.75	28.34	27.06	27.16	5229200
1997-12-05	27.16	28.38	27.06	28.16	3083800
1997-12-08	28.31	28.72	28.00	28.63	3048600
1997-12-09	28.63	29.19	27.75	28.16	4015400
1997-12-10	28.06	28.34	27.06	27.63	2495200
1997-12-11	27.25	27.38	25.94	26.31	4583200
1997-12-12	26.63	26.94	25.44	25.66	3843800
1997-12-15	25.53	25.97	23.94	24.50	6710000
1997-12-16	24.50	25.72	24.50	25.50	6471400
1997-12-17	26.13	26.44	25.00	25.06	3716200
1997-12-18	25.19	25.59	24.53	24.84	2511400
1997-12-19	24.81	25.09	23.50	24.66	4839800
1997-12-22	25.00	25.19	22.84	24.13	5350200
1997-12-23	24.00	24.16	23.00	23.03	3470200
1997-12-24	23.38	23.59	22.91	23.44	1879400
1997-12-26	23.44	23.88	23.31	23.63	1388000
1997-12-29	23.94	24.59	23.78	24.31	2471000
1997-12-30	24.50	24.72	23.91	24.72	2804600
1997-12-31	25.00	26.13	24.94	25.94	2628600
1998-01-02	25.97	25.97	25.31	25.56	2163000
1998-01-05	25.63	25.84	23.78	23.94	4794000
1998-01-06	23.38	23.50	22.63	22.94	6126600
1998-01-07	23.19	24.00	22.31	23.97	8080600
1998-01-08	23.00	23.28	22.53	22.53	5783600
1998-01-09	22.50	22.75	21.00	21.19	6973800
1998-01-12	20.38	21.97	20.38	21.19	4710600
1998-01-13	21.81	22.63	21.75	22.06	5513600
1998-01-14	21.97	22.63	21.97	22.38	4226800
1998-01-15	22.97	23.44	22.28	22.38	5669400
1998-01-16	22.63	23.38	22.53	23.25	3456200
1998-01-20	23.63	24.41	23.50	24.25	4157800
1998-01-21	24.25	24.25	23.31	24.06	3014800
1998-01-22	22.31	22.69	21.31	21.75	8261600
1998-01-23	22.19	22.56	21.41	21.53	5937200
1998-01-26	22.00	22.28	21.38	22.00	5453400
1998-01-27	21.88	22.41	21.63	21.69	4068200
1998-01-28	22.00	22.91	21.88	22.72	4784200
1998-01-29	23.00	24.00	23.00	23.63	4366800
1998-01-30	23.50	23.63	22.38	22.47	3916600
1998-02-02	22.69	22.81	21.88	22.19	4791000
1998-02-03	22.13	22.59	21.97	22.25	3640000
1998-02-04	22.25	24.00	22.22	23.88	6992800
1998-02-05	24.25	24.84	24.16	24.34	6494000
1998-02-06	24.47	24.56	23.88	24.09	3034400
1998-02-09	24.25	24.75	23.31	23.50	3410400
1998-02-10	23.63	24.13	23.63	23.94	2006800
1998-02-11	24.25	24.38	23.78	23.94	2621400
1998-02-12	23.56	23.63	22.94	23.34	2647800
1998-02-13	23.50	24.00	23.41	23.88	2395000
1998-02-17	23.75	23.94	22.34	22.75	4093000
1998-02-18	22.88	23.25	22.44	23.13	7318200
1998-02-19	23.00	23.22	22.44	22.50	10707200
1998-02-20	22.59	22.72	22.09	22.44	4912800
1998-02-23	22.19	22.19	21.31	21.75	5046800
1998-02-24	21.72	22.00	21.13	21.47	3512600
1998-02-25	21.69	22.31	21.63	22.00	4822200
1998-02-26	22.94	24.38	22.91	23.25	20630200
1998-02-27	23.50	23.63	23.13	23.28	6914000
1998-03-02	23.38	23.88	23.16	23.88	7263400
1998-03-03	24.00	25.06	23.72	25.00	8687400
1998-03-04	25.25	25.53	24.22	24.28	11740400
1998-03-05	24.25	24.75	24.00	24.50	4363200
1998-03-06	24.50	24.72	23.91	24.06	7986000
1998-03-09	23.75	23.91	22.81	23.00	5861000
1998-03-10	23.00	23.53	22.78	23.50	4406200
1998-03-11	23.63	23.97	23.25	23.38	4157200
1998-03-12	22.88	23.16	22.50	22.94	5947200
1998-03-13	22.94	23.22	22.59	22.81	3289400
1998-03-16	22.94	22.94	22.22	22.22	4025000
1998-03-17	22.25	22.44	21.00	21.59	10857000
1998-03-18	21.69	22.50	21.66	22.47	8885600
1998-03-19	22.75	22.94	22.25	22.88	7374800
1998-03-20	22.91	24.50	22.88	24.06	10558800
1998-03-23	26.94	26.94	25.75	25.88	16355000
1998-03-24	25.88	25.88	25.31	25.38	6230000
1998-03-25	25.50	25.84	25.38	25.75	5912400
1998-03-26	25.72	26.28	25.50	26.22	6053000
1998-03-27	26.31	26.56	25.78	26.13	3602200
1998-03-30	26.16	26.34	25.19	25.38	4493800
1998-03-31	25.34	25.34	24.88	25.06	3524800
1998-04-01	25.38	26.22	25.16	26.09	5971600
1998-04-02	26.09	26.09	25.41	25.94	3516200
1998-04-03	26.38	26.38	25.91	26.03	3485600
1998-04-06	25.91	26.13	25.63	25.97	3191000
1998-04-07	25.84	25.84	24.88	25.19	3108000
1998-04-08	25.16	25.56	24.69	25.22	3565400
1998-04-09	25.38	25.50	24.91	24.94	1788400
1998-04-13	24.69	25.13	24.50	24.50	2830600
1998-04-14	24.75	25.00	24.38	24.69	3743800
1998-04-15	24.94	25.88	24.78	25.75	4689600
1998-04-16	25.88	26.06	25.00	25.25	3822800
1998-04-17	25.19	25.50	25.13	25.47	3732600
1998-04-20	25.50	26.06	25.19	25.34	4545800
1998-04-21	25.34	26.25	25.09	26.16	3791600
1998-04-22	26.38	26.78	26.16	26.66	6403400
1998-04-23	26.66	26.91	26.16	26.47	3807000
1998-04-24	26.69	26.69	26.13	26.16	2579400
1998-04-27	25.94	26.31	25.41	26.16	3875600
1998-04-28	26.44	26.44	25.94	26.19	3675000
1998-04-29	25.97	27.75	25.97	27.50	7626400
1998-04-30	27.91	27.91	27.00	27.38	7685400
1998-05-01	27.19	28.63	27.16	28.50	7003400
1998-05-04	28.25	28.25	27.69	27.94	3251400
1998-05-05	28.06	28.28	27.69	28.00	4294600
1998-05-06	28.13	28.13	27.63	27.63	3013400
1998-05-07	27.53	27.56	27.06	27.06	2088600
1998-05-08	27.16	27.38	26.78	27.03	2560200
1998-05-11	26.94	27.28	26.06	26.25	5649400
1998-05-12	26.19	26.38	25.91	26.00	4409600
1998-05-13	26.00	26.38	25.88	25.94	3877800
1998-05-14	26.13	26.22	25.78	25.94	2238800
1998-05-15	26.00	26.06	25.06	25.25	3706600
1998-05-18	25.44	25.44	24.75	25.06	2893200
1998-05-19	25.31	25.63	24.88	25.22	3996400
1998-05-20	25.38	25.59	24.75	24.97	3015000
1998-05-21	25.00	25.41	24.72	24.81	3303000
1998-05-22	24.94	24.97	24.44	24.66	1947200
1998-05-26	25.13	25.13	24.16	24.63	4106200
1998-05-27	24.50	24.50	23.53	24.28	3380600
1998-05-28	24.28	24.28	23.38	24.00	5502600
1998-05-29	23.63	24.28	23.63	23.75	6991400
1998-06-01	23.56	23.59	22.78	22.88	4418000
1998-06-02	22.75	23.09	22.41	22.50	6278600
1998-06-03	22.53	22.69	22.06	22.13	4434800
1998-06-04	22.38	23.06	22.38	22.91	4994600
1998-06-05	23.25	23.50	23.03	23.44	3654600
1998-06-08	23.56	23.66	22.94	23.38	4495000
1998-06-09	23.03	23.38	22.84	23.03	2653200
1998-06-10	23.03	23.06	22.31	22.34	4187600
1998-06-11	22.25	22.25	20.88	21.13	11076200
1998-06-12	21.09	22.00	21.00	21.94	7521800
1998-06-15	21.59	21.63	20.94	21.03	3972800
1998-06-16	21.06	21.78	21.06	21.59	4339000
1998-06-17	21.97	22.28	21.78	21.88	3821000
1998-06-18	21.81	21.97	21.09	21.19	3998800
1998-06-19	21.25	21.44	21.06	21.25	3272200
1998-06-22	21.38	22.25	21.38	21.94	3851600
1998-06-23	22.25	22.72	22.06	22.50	4101200
1998-06-24	23.00	23.06	22.34	22.50	4274200
1998-06-25	22.50	22.63	21.97	22.16	4015200
1998-06-26	22.25	22.31	20.94	21.63	5105000
1998-06-29	21.84	22.06	21.56	22.00	2422400
1998-06-30	22.22	22.44	21.91	22.22	3209600
1998-07-01	22.25	22.66	21.84	22.25	3197800
1998-07-02	22.31	22.84	22.13	22.50	5621600
1998-07-06	22.63	22.66	21.78	21.78	2835400
1998-07-07	21.81	21.81	21.13	21.22	3437400
1998-07-08	21.38	21.97	21.38	21.63	5268800
1998-07-09	21.63	21.75	21.13	21.22	3004200
1998-07-10	21.31	21.47	21.03	21.13	2276200
1998-07-13	21.19	21.41	20.31	20.50	6231800
1998-07-14	20.38	20.97	20.31	20.53	6953400
1998-07-15	20.78	21.34	20.78	21.19	5175200
1998-07-16	21.22	21.63	20.91	21.28	3157400
1998-07-17	21.47	21.59	20.94	21.00	3840600
1998-07-20	20.69	20.81	20.47	20.56	2263200
1998-07-21	20.44	20.91	20.06	20.16	3865000
1998-07-22	20.28	20.66	19.66	20.44	4813600
1998-07-23	20.38	20.44	18.72	18.94	7633400
1998-07-24	18.88	18.97	17.91	18.13	5453600
1998-07-27	18.00	18.66	17.63	18.53	6347400
1998-07-28	18.38	18.63	17.97	18.16	2943400
1998-07-29	18.25	18.28	17.81	18.19	2078000
1998-07-30	18.25	18.91	18.25	18.56	4026200
1998-07-31	18.66	18.66	18.06	18.13	2325600
1998-08-03	18.25	18.50	17.59	17.81	3700200
1998-08-04	17.94	18.09	16.19	16.34	5641200
1998-08-05	16.50	16.75	15.34	16.00	7889000
1998-08-06	16.00	16.53	15.59	16.31	6446800
1998-08-07	16.59	17.16	16.44	16.75	7069400
1998-08-10	16.78	16.78	15.63	15.69	3305800
1998-08-11	15.50	15.50	14.66	14.97	8657200
1998-08-12	15.38	15.78	15.13	15.78	4014400
1998-08-13	15.81	16.22	15.53	15.56	3520200
1998-08-14	15.69	15.81	14.88	15.00	2863200
1998-08-17	14.75	14.78	14.09	14.38	4153800
1998-08-18	14.41	14.84	14.13	14.63	5477400
1998-08-19	15.25	16.16	15.13	15.94	6273600
1998-08-20	15.97	16.25	15.34	15.88	7319200
1998-08-21	15.88	16.13	15.19	16.00	4802200
1998-08-24	15.91	16.16	15.66	15.91	2885800
1998-08-25	16.06	16.34	15.69	15.84	3815800
1998-08-26	15.63	15.78	14.97	15.47	5944200
1998-08-27	15.28	15.28	14.53	14.88	7503200
1998-08-28	15.13	15.19	14.53	14.75	5821800
1998-08-31	14.97	15.00	13.00	13.28	7159000
1998-09-01	13.75	13.81	13.00	13.63	6165000
1998-09-02	13.53	14.19	13.28	13.31	8417000
1998-09-03	13.00	13.97	12.75	13.94	9259600
1998-09-04	14.34	14.88	13.91	14.63	6780800
1998-09-08	15.50	15.50	14.19	14.53	4890200
1998-09-09	14.63	14.78	14.16	14.25	3898000
1998-09-10	14.25	15.28	14.13	15.16	8855600
1998-09-11	15.25	16.81	15.06	16.41	6561600
1998-09-14	16.53	17.34	16.53	16.91	5073000
1998-09-15	16.63	16.81	16.22	16.44	2499600
1998-09-16	16.44	17.03	16.44	16.72	3934800
1998-09-17	16.06	16.63	15.88	16.22	3799800
1998-09-18	15.94	16.13	15.75	15.88	4153800
1998-09-21	15.63	16.00	15.28	15.81	3113800
1998-09-22	15.75	15.75	14.88	15.25	2943800
1998-09-23	15.63	16.44	15.00	15.63	10761600
1998-09-24	15.00	15.00	14.25	14.31	7843600
1998-09-25	14.38	14.72	14.03	14.44	8313200
1998-09-28	14.72	15.06	14.53	14.72	3439200
1998-09-29	14.94	15.25	14.78	15.25	4629600
1998-09-30	15.03	15.22	14.28	14.38	6456600
1998-10-01	14.25	14.72	13.78	13.88	7900600
1998-10-02	14.00	14.25	13.59	14.25	6371600
1998-10-05	14.63	14.63	13.66	13.78	4988600
1998-10-06	14.31	14.50	13.50	13.84	6591400
1998-10-07	14.00	14.09	13.00	13.09	4135400
1998-10-08	12.91	13.28	12.50	13.09	5576600
1998-10-09	13.25	13.88	13.03	13.56	2787200
1998-10-12	14.34	14.69	14.03	14.25	6361800
1998-10-13	14.25	14.50	13.81	14.09	6698400
1998-10-14	14.38	14.50	14.06	14.16	6511600
1998-10-15	14.25	15.00	14.19	14.97	9432600
1998-10-16	15.06	17.00	15.06	17.00	17052000
1998-10-19	16.50	16.97	16.34	16.88	10535600
1998-10-20	16.88	16.88	16.16	16.38	7087600
1998-10-21	16.63	17.31	16.50	17.25	7917600
1998-10-22	17.25	18.25	17.19	18.19	7156200
1998-10-23	17.56	18.06	17.44	17.56	5599800
1998-10-26	17.88	18.50	17.53	18.22	4834800
1998-10-27	18.25	18.88	18.19	18.28	6025800
1998-10-28	18.00	18.31	17.34	18.00	5250600
1998-10-29	18.44	18.56	17.50	17.88	3547800
1998-10-30	18.25	18.38	17.31	18.00	7551000
1998-11-02	18.38	19.47	18.34	19.28	7628400
1998-11-03	19.31	19.38	18.63	18.91	3959000
1998-11-04	18.94	19.34	18.66	18.72	3561800
1998-11-05	18.59	19.19	18.38	19.19	3186800
1998-11-06	19.13	19.72	18.91	19.25	4294000
1998-11-09	19.22	19.75	18.00	18.09	4971800
1998-11-10	17.75	17.81	16.94	16.94	5603200
1998-11-11	17.22	17.38	16.16	16.53	5735200
1998-11-12	16.66	17.25	16.09	16.38	7518400
1998-11-13	16.63	16.94	16.09	16.16	5287000
1998-11-16	16.13	16.16	15.56	15.66	5160000
1998-11-17	15.94	16.44	15.63	16.09	4252400
1998-11-18	16.22	16.25	15.31	15.88	5614200
1998-11-19	16.13	16.25	15.88	16.00	3288600
1998-11-20	16.13	17.09	16.09	16.53	6597000
1998-11-23	16.50	16.56	15.63	16.34	7497600
1998-11-24	16.25	16.63	15.63	16.28	7964000
1998-11-25	16.47	16.59	15.94	16.03	4725800
1998-11-27	16.00	16.00	15.44	15.56	4069200
1998-11-30	15.00	15.19	14.28	14.69	12048800
1998-12-01	14.38	14.56	13.75	13.81	11488800
1998-12-02	13.94	14.16	13.53	14.00	7908600
1998-12-03	14.38	15.19	14.09	14.16	9065200
1998-12-04	14.44	14.88	14.00	14.84	6362600
1998-12-07	14.84	15.81	14.50	15.81	7877000
1998-12-08	15.81	16.09	15.44	15.78	10363000
1998-12-09	16.22	16.22	15.38	15.91	5204800
1998-12-10	15.81	16.22	15.38	15.59	6022200
1998-12-11	15.59	15.66	15.16	15.38	3838800
1998-12-14	15.19	16.34	15.16	16.13	6735400
1998-12-15	16.06	16.38	15.50	15.75	7458600
1998-12-16	16.06	17.13	16.06	16.81	9351000
1998-12-17	16.53	16.56	15.72	15.88	6333600
1998-12-18	15.88	16.09	15.53	15.91	5419200
1998-12-21	15.84	15.94	15.25	15.50	5066600
1998-12-22	15.34	16.22	15.31	15.31	6469200
1998-12-23	15.44	16.59	15.41	16.56	5955800
1998-12-24	16.56	16.66	16.09	16.50	1918600
1998-12-28	16.31	16.63	16.00	16.47	3307200
1998-12-29	15.06	15.34	14.72	15.19	16311600
1998-12-30	15.28	15.28	14.50	14.69	7567600
1998-12-31	14.63	15.09	14.56	14.81	14668600
1999-01-04	15.13	15.34	14.91	15.09	9215000
1999-01-05	15.06	15.44	14.94	15.19	5621800
1999-01-06	15.63	16.44	15.53	16.34	11405200
1999-01-07	15.75	17.75	15.75	17.75	14667400
1999-01-08	17.75	17.94	17.13	17.19	12398400
1999-01-11	17.50	17.69	17.06	17.06	9210200
1999-01-12	17.06	17.34	16.47	16.63	6175200
1999-01-13	16.03	16.06	15.31	15.41	9835200
1999-01-14	15.66	15.94	15.44	15.53	5814800
1999-01-15	15.63	15.84	15.56	15.78	3552000
1999-01-19	16.00	16.22	15.66	16.00	4046600
1999-01-20	16.00	16.13	15.00	15.41	8206400
1999-01-21	15.28	16.06	15.28	15.81	5985000
1999-01-22	15.88	16.25	15.75	16.00	5302800
1999-01-25	16.13	16.13	15.22	15.25	3888200
1999-01-26	15.25	15.25	14.63	15.16	6977000
1999-01-27	14.94	15.22	14.66	14.66	4377200
1999-01-28	14.53	14.88	14.47	14.53	4433800
1999-01-29	14.53	14.88	14.28	14.84	4575600
1999-02-01	14.63	15.09	14.13	14.25	6596200
1999-02-02	14.25	14.69	14.09	14.38	8199000
1999-02-03	14.38	15.41	14.31	15.38	8868400
1999-02-04	15.38	15.38	14.94	15.00	4835800
1999-02-05	15.06	15.63	14.97	15.50	5518800
1999-02-08	15.63	15.91	15.34	15.91	5209600
1999-02-09	15.81	15.88	15.25	15.25	3030600
1999-02-10	15.13	15.34	14.97	15.03	3228800
1999-02-11	15.03	15.72	15.00	15.66	2660600
1999-02-12	15.78	15.94	15.09	15.16	2825000
1999-02-16	15.25	15.56	14.88	15.13	3555400
1999-02-17	14.66	14.94	14.47	14.53	3505800
1999-02-18	14.78	15.13	14.34	14.97	5130400
1999-02-19	14.81	14.84	14.31	14.44	3792200
1999-02-22	14.47	14.63	14.34	14.47	3281200
1999-02-23	14.59	14.84	14.31	14.53	4933800
1999-02-24	14.56	14.63	14.09	14.13	5588600
1999-02-25	14.09	14.59	14.06	14.47	5850200
1999-02-26	14.38	14.59	14.09	14.25	4164600
1999-03-01	14.25	14.44	14.06	14.22	2716200
1999-03-02	14.25	14.50	14.19	14.34	2240000
1999-03-03	14.47	15.31	14.47	15.21	8018400
1999-03-04	15.38	16.25	15.06	16.03	10292600
1999-03-05	16.44	16.66	15.88	16.13	7264800
1999-03-08	16.50	16.81	16.25	16.31	5741600
1999-03-09	16.06	16.38	15.78	16.13	5995000
1999-03-10	16.81	18.25	16.78	18.22	18140600
1999-03-11	18.50	18.75	17.44	17.56	15522600
1999-03-12	18.44	18.44	17.69	17.88	8959400
1999-03-15	18.00	18.00	17.28	17.91	4250000
1999-03-16	17.78	17.97	16.97	17.44	4081800
1999-03-17	17.81	18.59	17.72	18.56	8517800
1999-03-18	18.88	19.00	18.38	18.69	8941000
1999-03-19	18.69	18.78	18.16	18.44	5486400
1999-03-22	18.53	19.28	18.53	19.13	4470600
1999-03-23	19.06	19.06	18.66	18.75	5139600
1999-03-24	18.84	19.22	18.31	18.38	4570400
1999-03-25	18.16	18.84	17.91	18.75	4543400
1999-03-26	19.22	19.44	18.88	19.06	5075600
1999-03-29	19.50	20.94	19.50	20.59	9308200
1999-03-30	20.59	20.59	19.84	20.19	6388200
1999-03-31	20.22	20.25	19.06	19.25	5318200
1999-04-01	19.13	19.13	17.94	18.31	6628800
1999-04-05	18.69	19.19	18.56	18.63	4921400
1999-04-06	18.63	19.00	18.41	18.44	4088400
1999-04-07	18.47	18.47	17.81	18.25	4577000
1999-04-08	18.44	18.72	18.16	18.16	4208000
1999-04-09	18.44	18.75	18.13	18.47	6919600
1999-04-12	18.28	18.69	17.84	17.88	3397200
1999-04-13	18.00	18.53	17.88	18.38	2907600
1999-04-14	18.38	18.38	17.50	17.50	3466400
1999-04-15	17.88	19.50	17.84	18.84	10533200
1999-04-16	19.31	20.94	19.22	20.69	10886400
1999-04-19	21.13	22.81	21.00	21.44	12796800
1999-04-20	21.31	21.38	20.28	20.56	5680800
1999-04-21	20.63	21.47	20.50	20.69	5410000
1999-04-22	21.00	21.97	20.75	21.94	5818600
1999-04-23	21.56	21.75	20.59	20.59	4189200
1999-04-26	20.66	20.66	19.75	19.81	2909200
1999-04-27	19.41	20.47	19.06	20.38	6783000
1999-04-28	20.81	22.22	20.66	21.94	7566800
1999-04-29	22.00	22.22	20.84	22.13	7784000
1999-04-30	22.13	22.22	21.03	21.31	4221800
1999-05-03	21.28	22.56	20.84	22.50	6156800
1999-05-04	21.69	22.50	21.69	22.00	5607400
1999-05-05	21.50	22.44	21.16	22.44	4746600
1999-05-06	22.00	22.06	21.56	21.75	4051200
1999-05-07	21.75	22.09	21.38	21.81	3984400
1999-05-10	21.63	22.22	21.38	21.56	4968000
1999-05-11	21.59	21.59	21.13	21.16	3860600
1999-05-12	20.69	21.13	20.31	20.38	4305200
1999-05-13	20.75	21.22	20.53	20.91	5630600
1999-05-14	21.19	21.34	20.53	20.56	3684800
1999-05-17	20.50	20.53	19.94	20.31	2901600
1999-05-18	20.06	20.16	19.25	19.31	3633400
1999-05-19	19.38	20.16	19.25	19.50	4387800
1999-05-20	19.63	20.47	19.31	20.13	4039200
1999-05-21	20.47	21.03	20.38	20.88	4139200
1999-05-24	21.16	21.44	19.94	19.94	3504400
1999-05-25	19.78	20.47	19.59	19.63	4141000
1999-05-26	20.13	21.19	19.91	21.00	4660800
1999-05-27	20.75	21.38	20.28	20.66	4243600
1999-05-28	20.44	21.03	20.41	20.69	2429400
1999-06-01	20.63	20.63	19.59	20.38	2660600
1999-06-02	20.38	21.09	20.38	20.75	3555000
1999-06-03	21.63	21.84	21.31	21.44	4254200
1999-06-04	21.56	21.75	20.88	21.50	2708400
1999-06-07	21.00	22.34	21.00	22.22	4234600
1999-06-08	22.09	22.44	21.34	21.72	3603600
1999-06-09	21.50	21.75	20.97	21.75	2918200
1999-06-10	21.63	22.16	21.28	21.94	2905200
1999-06-11	22.00	23.06	21.91	23.03	5315000
1999-06-14	22.94	23.34	22.44	23.09	7158200
1999-06-15	23.19	23.97	23.03	23.97	5780000
1999-06-16	24.00	24.00	22.75	22.84	5222400
1999-06-17	22.97	23.81	22.91	23.81	4717600
1999-06-18	23.97	24.19	22.91	22.94	5836600
1999-06-21	22.97	22.97	21.84	21.91	2814600
1999-06-22	21.47	22.13	21.00	21.03	4465600
1999-06-23	21.75	21.94	21.06	21.09	6198400
1999-06-24	21.09	21.27	20.34	20.56	4619000
1999-06-25	20.56	20.91	20.03	20.19	4139200
1999-06-28	20.25	21.34	20.16	20.81	4247800
1999-06-29	20.94	21.72	20.91	21.69	3025000
1999-06-30	22.09	22.81	21.91	22.63	5350200
1999-07-01	22.88	22.88	21.75	21.88	4100200
1999-07-02	21.81	22.41	21.81	22.25	2093800
1999-07-06	22.63	23.13	22.53	22.63	5683200
1999-07-07	22.72	22.81	21.72	22.06	3297200
1999-07-08	22.50	22.97	22.41	22.84	3884400
1999-07-09	22.63	23.25	22.56	22.97	2625000
1999-07-12	23.13	23.66	22.75	23.63	2795200
1999-07-13	23.19	23.50	22.78	23.25	3896800
1999-07-14	23.44	23.84	23.16	23.59	3610000
1999-07-15	23.72	24.06	23.41	23.78	3603800
1999-07-16	23.88	23.97	23.25	23.25	2115800
1999-07-19	23.19	23.25	22.78	22.88	1828400
1999-07-20	22.75	22.75	21.66	21.66	2698800
1999-07-21	21.66	22.47	21.28	22.47	3739000
1999-07-22	22.00	22.22	21.44	22.00	2544600
1999-07-23	22.19	22.59	21.94	22.03	2838400
1999-07-26	21.78	22.44	21.59	21.66	1982800
1999-07-27	21.75	22.03	21.66	21.78	2469200
1999-07-28	21.78	22.94	21.63	22.72	3985600
1999-07-29	22.72	23.41	22.69	23.25	3880200
1999-07-30	23.25	23.72	22.97	23.06	2616200
1999-08-02	22.94	23.22	22.72	22.88	3626000
1999-08-03	22.94	23.41	22.91	23.41	3238000
1999-08-04	23.50	24.00	23.41	23.88	5513400
1999-08-05	23.75	25.44	23.59	25.25	7760600
1999-08-06	25.31	25.31	24.53	24.66	5832600
1999-08-09	24.50	25.88	24.50	25.72	7384600
1999-08-10	25.50	25.88	24.56	25.13	6936200
1999-08-11	25.19	25.19	24.56	25.00	5497000
1999-08-12	24.97	25.13	24.53	24.56	3282600
1999-08-13	24.81	24.81	23.72	23.97	4320600
1999-08-16	23.78	24.06	23.53	23.81	3125600
1999-08-17	24.00	24.44	23.88	24.38	4752600
1999-08-18	24.38	24.63	23.69	23.78	3692600
1999-08-19	23.66	24.59	23.56	24.19	5112800
1999-08-20	24.19	24.50	23.88	24.00	3942000
1999-08-23	23.97	24.25	23.56	24.00	4813400
1999-08-24	23.94	23.94	23.03	23.25	5484000
1999-08-25	23.72	23.88	22.41	22.50	6800600
1999-08-26	22.88	22.97	22.03	22.59	7543200
1999-08-27	22.63	23.16	22.34	22.72	2591600
1999-08-30	22.66	23.03	22.13	22.31	2988800
1999-08-31	22.25	23.47	22.03	23.19	3753800
1999-09-01	23.22	23.34	22.59	22.97	3232000
1999-09-02	22.75	22.94	22.50	22.66	2222000
1999-09-03	22.91	23.09	22.75	23.00	1850800
1999-09-07	23.06	24.25	23.06	24.16	7017000
1999-09-08	24.06	24.41	23.81	23.94	4838200
1999-09-09	24.44	25.50	24.38	25.38	9410200
1999-09-10	25.00	25.72	24.97	25.72	6998600
1999-09-13	25.50	25.69	25.13	25.16	4478800
1999-09-14	24.97	25.28	24.00	24.53	5100200
1999-09-15	24.38	24.59	23.69	23.69	6290000
1999-09-16	23.81	24.44	23.59	23.78	3804800
1999-09-17	23.81	24.13	23.50	23.75	3555400
1999-09-20	23.75	23.97	22.50	22.50	4446800
1999-09-21	22.31	22.44	21.00	21.25	11678400
1999-09-22	21.47	21.84	20.88	21.38	7545000
1999-09-23	22.00	22.13	21.00	21.06	4923000
1999-09-24	20.81	21.03	20.00	20.34	6978000
1999-09-27	20.75	21.19	20.50	20.72	4338200
1999-09-28	20.50	20.63	19.28	19.53	6290000
1999-09-29	20.00	20.88	19.94	20.38	5873200
1999-09-30	20.50	20.75	19.91	20.50	4608000
1999-10-01	20.50	21.28	20.50	20.91	3173600
1999-10-04	20.91	20.91	19.88	19.88	3048000
1999-10-05	18.06	18.50	16.56	17.25	29442400
1999-10-06	17.59	18.09	17.28	17.72	21797800
1999-10-07	17.72	17.75	16.81	16.97	9856200
1999-10-08	16.50	17.13	16.16	17.06	10888000
1999-10-11	17.50	18.09	17.38	18.09	8577200
1999-10-12	18.72	18.81	18.28	18.34	9406200
1999-10-13	18.50	19.06	18.25	18.53	6675200
1999-10-14	18.50	18.75	18.19	18.38	4416400
1999-10-15	17.88	18.09	17.28	17.31	7646800
1999-10-18	17.31	17.47	16.66	16.94	4942200
1999-10-19	17.00	17.59	16.97	17.22	4070800
1999-10-20	17.34	17.94	17.16	17.88	5440400
1999-10-21	17.88	18.75	17.88	18.63	4614600
1999-10-22	19.13	19.47	19.13	19.31	4688800
1999-10-25	19.50	19.63	19.22	19.50	5254600
1999-10-26	19.50	19.69	19.06	19.16	5714400
1999-10-27	19.13	19.66	18.50	18.50	5709400
1999-10-28	18.63	18.88	18.16	18.53	6373400
1999-10-29	18.63	19.00	18.31	18.84	5491800
1999-11-01	19.13	19.41	18.38	19.38	6332600
1999-11-02	19.25	19.25	18.53	18.59	3224400
1999-11-03	18.59	19.03	18.38	18.59	5142000
1999-11-04	18.78	18.81	18.38	18.38	2665000
1999-11-05	18.59	18.63	17.50	17.78	5259600
1999-11-08	17.78	18.88	17.56	18.88	3999800
1999-11-09	19.38	19.84	19.19	19.69	5023000
1999-11-10	20.06	20.50	19.84	19.94	4835800
1999-11-11	19.94	20.16	19.38	19.44	4272400
1999-11-12	19.47	20.97	19.28	20.84	4474000
1999-11-15	21.06	21.66	20.81	21.50	4975600
1999-11-16	21.50	21.81	20.91	21.28	4774600
1999-11-17	21.38	22.25	21.38	22.06	5644600
1999-11-18	22.06	22.06	21.25	21.41	3993200
1999-11-19	21.28	21.72	20.94	21.03	4452600
1999-11-22	21.34	22.09	20.63	20.66	6159200
1999-11-23	20.69	20.81	20.25	20.47	3442800
1999-11-24	20.72	20.91	20.25	20.53	2982200
1999-11-26	20.41	20.47	19.97	20.03	1186400
1999-11-29	19.78	19.81	19.00	19.28	3115600
1999-11-30	19.16	19.75	19.00	19.31	4614000
1999-12-01	19.47	20.59	19.25	20.56	3888800
1999-12-02	20.06	20.44	19.38	19.80	6226800
1999-12-03	19.75	19.81	18.94	19.22	3688000
1999-12-06	19.19	19.47	18.44	18.53	4869400
1999-12-07	18.44	18.78	17.66	17.78	6368400
1999-12-08	17.50	18.78	17.00	18.50	9769000
1999-12-09	18.41	18.63	17.63	18.06	6491200
1999-12-10	18.00	18.06	17.38	17.47	4536800
1999-12-13	17.84	18.22	17.16	17.28	4081200
1999-12-14	17.22	17.88	17.16	17.53	5872200
1999-12-15	18.00	19.00	17.84	18.47	8457600
1999-12-16	18.72	19.13	18.41	18.56	4402600
1999-12-17	18.38	18.66	18.09	18.38	4522600
1999-12-20	18.13	18.50	17.72	18.01	2617000
1999-12-21	18.00	18.63	17.97	18.59	3731800
1999-12-22	18.72	19.22	18.38	19.16	5102400
1999-12-23	19.22	19.81	18.91	19.66	3348200
1999-12-27	19.97	20.19	19.75	19.75	3972000
1999-12-28	19.97	20.34	19.81	19.94	2144600
1999-12-29	20.06	20.59	20.00	20.13	2261600
1999-12-30	20.16	20.16	19.38	19.38	1546400
1999-12-31	19.44	20.34	19.41	20.13	1611800
2000-01-03	20.22	20.22	18.91	19.16	3490800
2000-01-04	18.78	19.50	18.78	19.25	4968200
2000-01-05	18.75	18.97	18.28	18.41	7524600
2000-01-06	18.41	19.25	18.41	19.16	8868600
2000-01-07	19.63	20.44	19.28	20.34	8737400
2000-01-10	20.66	20.66	19.16	19.53	5440000
2000-01-11	19.72	20.25	19.38	20.25	5752000
2000-01-12	20.00	20.25	18.84	18.88	5840600
2000-01-13	19.16	19.63	19.00	19.13	7705200
2000-01-14	19.25	19.59	18.72	19.28	7083000
2000-01-18	19.16	21.13	19.13	20.84	12708400
2000-01-19	20.84	21.25	20.53	21.09	7712000
2000-01-20	21.09	21.09	20.41	20.41	9798000
2000-01-21	20.75	21.75	20.66	21.19	6455600
2000-01-24	21.19	21.75	19.66	19.94	6052200
2000-01-25	19.97	20.72	19.56	20.00	5748000
2000-01-26	20.50	20.94	19.22	19.34	8223000
2000-01-27	19.50	19.97	18.31	18.75	6704000
2000-01-28	18.38	18.81	17.63	17.91	7333400
2000-01-31	17.94	18.25	17.75	18.06	5969400
2000-02-01	18.16	18.44	17.78	18.19	5991200
2000-02-02	18.63	18.69	18.13	18.56	6113400
2000-02-03	18.69	18.78	18.28	18.69	4271800
2000-02-04	18.44	18.66	18.16	18.41	4684200
2000-02-07	18.41	19.13	18.28	18.69	3883400
2000-02-08	19.19	19.19	18.22	18.44	4559600
2000-02-09	18.31	18.69	17.31	17.75	6528800
2000-02-10	17.53	18.00	17.47	17.72	7606400
2000-02-11	17.94	17.97	17.00	17.13	6207200
2000-02-14	17.38	18.13	16.84	17.97	6191200
2000-02-15	18.00	19.28	17.97	19.25	7978600
2000-02-16	19.50	19.88	19.31	19.56	7648400
2000-02-17	19.25	19.69	18.59	19.25	5403000
2000-02-18	19.00	19.19	18.28	18.34	3593800
2000-02-22	18.31	18.38	17.63	17.75	3786200
2000-02-23	17.63	17.84	17.16	17.16	3688800
2000-02-24	17.25	18.28	17.19	17.72	6323200
2000-02-25	17.72	17.78	16.72	16.84	7448000
2000-02-28	16.91	17.66	16.75	17.50	5269400
2000-02-29	17.69	19.22	17.56	19.09	7824200
2000-03-01	19.09	20.59	18.78	20.47	9905200
2000-03-02	20.41	21.34	20.22	21.09	9536200
2000-03-03	21.09	21.09	19.63	20.44	7751400
2000-03-06	21.00	21.06	20.59	20.63	5745400
2000-03-07	20.66	22.75	20.66	22.25	12973200
2000-03-08	21.25	21.25	19.88	19.94	11930000
2000-03-09	20.44	20.47	19.44	20.06	6077000
2000-03-10	19.75	20.91	19.66	19.78	4364800
2000-03-13	19.19	20.72	19.13	19.44	5174800
2000-03-14	19.28	19.59	18.53	19.08	5844800
2000-03-15	19.22	19.56	18.50	18.94	3436600
2000-03-16	18.56	20.00	18.38	19.69	6056800
2000-03-17	19.28	19.50	18.91	19.19	6463000
2000-03-20	18.75	18.78	17.94	18.09	7736200
2000-03-21	18.44	18.91	18.28	18.75	10294200
2000-03-22	19.13	19.75	18.88	19.34	12027000
2000-03-23	19.19	19.38	18.63	18.94	8611200
2000-03-24	19.47	20.06	19.13	19.50	7187200
2000-03-27	19.00	19.88	18.63	19.06	6980600
2000-03-28	18.78	19.69	18.50	18.84	10352000
2000-03-29	18.63	20.22	18.38	20.13	9889400
2000-03-30	20.06	20.84	19.78	20.28	8744600
2000-03-31	20.41	20.72	19.81	20.56	4997600
2000-04-03	20.50	21.31	20.31	21.25	4905200
2000-04-04	21.25	21.63	19.56	20.00	8347600
2000-04-05	20.09	20.13	18.88	19.00	5415000
2000-04-06	19.13	19.88	19.06	19.59	6482600
2000-04-07	20.09	20.66	19.66	19.81	9264800
2000-04-10	19.81	19.81	19.09	19.16	6530400
2000-04-11	19.50	20.19	19.16	20.09	4892200
2000-04-12	20.31	20.63	19.94	20.41	4344000
2000-04-13	20.28	20.72	19.63	19.66	4435600
2000-04-14	19.78	20.50	19.19	19.44	5206400
2000-04-17	19.22	19.44	18.75	19.22	5687600
2000-04-18	19.50	21.00	19.19	20.84	7238800
2000-04-19	20.72	21.25	20.03	20.72	5204000
2000-04-20	20.78	21.25	20.56	21.13	5003000
2000-04-24	21.44	21.69	20.22	20.81	4298200
2000-04-25	21.50	21.50	20.09	20.72	5953400
2000-04-26	20.88	21.81	20.22	21.81	8123800
2000-04-27	21.56	23.22	21.25	22.75	12422400
2000-04-28	22.53	22.72	22.09	22.09	5453600
2000-05-01	22.03	22.53	21.53	22.13	5129200
2000-05-02	22.38	23.75	22.31	23.69	8542000
2000-05-03	23.44	23.63	22.28	22.63	6454200
2000-05-04	22.53	23.50	22.53	23.50	4925800
2000-05-05	23.13	23.59	22.72	23.44	5838800
2000-05-08	23.56	24.47	23.56	24.19	6446000
2000-05-09	24.06	24.47	23.94	24.47	5691800
2000-05-10	24.13	24.73	23.91	24.59	6895000
2000-05-11	24.59	25.22	24.47	25.19	6565400
2000-05-12	24.94	25.38	24.44	25.05	7433600
2000-05-15	24.88	26.06	24.66	25.78	7906600
2000-05-16	25.91	25.91	24.78	25.75	6955200
2000-05-17	25.50	26.13	25.13	25.50	8103400
2000-05-18	25.38	25.44	24.50	24.81	8104000
2000-05-19	25.00	25.47	24.66	25.44	5797200
2000-05-22	24.88	25.00	20.06	23.69	5941800
2000-05-23	23.81	24.44	23.44	24.38	4609800
2000-05-24	24.66	24.84	23.97	24.25	4903200
2000-05-25	24.25	24.28	23.06	24.16	4213400
2000-05-26	24.44	24.59	23.31	23.44	2180400
2000-05-30	23.69	24.78	23.56	24.50	5440600
2000-05-31	24.88	25.88	24.81	25.47	5252600
2000-06-01	25.03	25.59	24.66	25.38	5235600
2000-06-02	25.00	25.00	23.66	24.13	6312000
2000-06-05	24.63	25.00	22.75	22.78	6402600
2000-06-06	23.13	24.50	22.97	24.25	5618800
2000-06-07	24.34	24.63	23.47	23.75	4266800
2000-06-08	23.63	24.13	23.31	23.31	6404200
2000-06-09	23.44	23.44	22.66	22.84	5134000
2000-06-12	23.31	24.25	23.31	24.16	4376200
2000-06-13	24.16	25.00	24.16	24.22	5964800
2000-06-14	24.22	24.91	23.66	23.84	3737600
2000-06-15	23.84	24.22	22.75	23.25	4982400
2000-06-16	24.00	24.75	23.91	24.48	4974000
2000-06-19	24.50	24.50	23.31	24.00	3835000
2000-06-20	23.56	23.88	23.06	23.84	5039200
2000-06-21	23.84	24.97	23.72	24.88	7361600
2000-06-22	24.56	25.16	23.53	23.78	5734400
2000-06-23	24.00	24.63	23.75	23.78	3438000
2000-06-26	23.81	24.28	23.34	23.59	4130800
2000-06-27	23.50	24.06	23.03	23.84	5793400
2000-06-28	23.78	23.78	22.84	23.12	5090000
2000-06-29	23.41	24.47	23.22	24.22	5534800
2000-06-30	24.13	24.34	23.38	23.59	5088200
2000-07-03	23.38	23.72	23.38	23.47	963600
2000-07-05	23.13	23.13	22.03	22.28	5983400
2000-07-06	22.50	23.06	22.13	22.25	5485200
2000-07-07	22.25	22.38	21.50	21.84	4968000
2000-07-10	21.94	22.44	20.94	21.00	8191600
2000-07-11	21.88	23.47	21.88	23.25	11754200
2000-07-12	23.41	23.44	22.66	22.97	7285600
2000-07-13	23.00	23.00	22.03	22.66	4990600
2000-07-14	22.53	22.75	22.00	22.56	4630400
2000-07-17	22.34	22.38	21.41	21.43	5366400
2000-07-18	21.94	22.53	21.88	22.44	5843200
2000-07-19	22.44	22.88	22.16	22.47	3343000
2000-07-20	22.56	22.84	22.44	22.56	4030400
2000-07-21	22.50	22.59	20.75	21.13	12768200
2000-07-24	21.31	21.63	20.59	20.84	5264200
2000-07-25	21.31	21.72	21.00	21.13	6930400
2000-07-26	21.13	21.97	20.94	21.78	6199800
2000-07-27	22.31	22.94	22.25	22.69	10345600
2000-07-28	22.69	23.25	22.25	22.73	4396000
2000-07-31	22.72	23.06	22.28	23.05	4512800
2000-08-01	23.25	23.81	22.97	23.41	5314200
2000-08-02	23.75	24.16	23.69	23.78	5528800
2000-08-03	23.97	24.09	23.28	23.56	5453400
2000-08-04	23.69	24.59	23.44	24.13	5453800
2000-08-07	24.00	24.72	23.91	24.35	4068800
2000-08-08	24.38	24.97	24.34	24.90	6499400
2000-08-09	25.50	26.47	25.47	26.31	16368800
2000-08-10	26.22	26.47	25.91	26.07	6562200
2000-08-11	26.00	26.00	25.25	25.50	4074000
2000-08-14	25.63	26.41	25.59	26.13	5606800
2000-08-15	26.50	26.56	25.44	25.72	4231200
2000-08-16	25.50	27.01	25.31	27.01	9355400
2000-08-17	27.13	27.38	26.47	26.88	6307800
2000-08-18	26.97	26.97	26.06	26.34	5170800
2000-08-21	26.56	26.84	26.00	26.72	3675200
2000-08-22	26.69	26.97	26.19	26.66	5384400
2000-08-23	26.94	27.13	26.63	26.94	5797200
2000-08-24	26.94	26.94	26.41	26.56	3233600
2000-08-25	26.66	26.66	25.81	26.34	3108000
2000-08-28	26.44	27.28	25.94	26.81	4337000
2000-08-29	26.81	27.28	26.63	26.88	5235000
2000-08-30	26.91	27.16	25.94	26.52	5239000
2000-08-31	26.78	26.91	25.97	26.51	4009200
2000-09-01	26.44	26.94	26.38	26.82	1677600
2000-09-05	26.94	27.06	26.16	26.81	3811400
2000-09-06	27.06	27.59	26.75	27.34	5642800
2000-09-07	26.97	26.97	26.38	26.72	2936200
2000-09-08	26.38	26.44	25.59	26.03	3705200
2000-09-11	26.03	27.38	26.03	27.12	6667800
2000-09-12	27.38	27.38	26.69	27.19	5068400
2000-09-13	26.97	26.97	25.97	25.97	3613000
2000-09-14	26.00	26.13	25.31	25.75	8556600
2000-09-15	26.47	26.72	26.22	26.34	5253000
2000-09-18	26.47	26.53	25.28	25.51	3387000
2000-09-19	25.50	25.72	24.97	25.28	4164600
2000-09-20	25.59	25.91	24.28	24.31	7442200
2000-09-21	24.25	24.50	23.56	24.00	9834200
2000-09-22	23.88	24.44	23.19	23.52	5172800
2000-09-25	23.41	23.59	22.47	23.37	10014600
2000-09-26	23.88	24.06	23.56	24.00	3833000
2000-09-27	24.06	24.56	23.56	24.34	5702400
2000-09-28	24.59	24.59	24.00	24.32	3623400
2000-09-29	24.63	25.22	24.34	24.47	4245600
2000-10-02	24.97	25.53	24.03	25.19	4641400
2000-10-03	25.28	25.38	24.69	24.81	3994400
2000-10-04	24.72	24.72	23.00	23.19	5443800
2000-10-05	23.50	23.50	22.56	23.13	7580000
2000-10-06	23.25	23.69	21.84	21.97	8716200
2000-10-09	22.38	22.97	22.19	22.19	5943000
2000-10-10	22.88	23.63	22.75	23.00	5055600
2000-10-11	23.59	23.88	22.66	23.22	4887200
2000-10-12	23.34	24.59	23.34	23.81	8757400
2000-10-13	23.81	23.81	22.34	22.63	6249200
2000-10-16	22.63	22.63	21.38	21.59	5857600
2000-10-17	21.81	22.63	21.59	21.69	5814400
2000-10-18	22.22	22.22	21.00	21.44	6307600
2000-10-19	21.38	22.06	21.13	21.41	5610200
2000-10-20	21.41	22.03	21.09	22.03	6053400
2000-10-23	21.56	21.66	20.25	20.59	10615200
2000-10-24	20.75	21.34	20.38	20.81	12504400
2000-10-25	17.13	18.94	17.09	18.53	50690400
2000-10-26	18.94	19.00	18.03	18.56	17802600
2000-10-27	18.59	18.72	18.19	18.50	11231200
2000-10-30	18.50	18.63	18.03	18.38	11873000
2000-10-31	18.47	18.69	18.28	18.53	9691000
2000-11-01	18.75	19.41	18.75	19.28	11709200
2000-11-02	19.19	19.22	18.63	18.84	6540600
2000-11-03	18.88	19.34	18.63	18.84	6798200
2000-11-06	18.84	19.31	18.53	19.13	7139000
2000-11-07	19.53	19.75	18.78	19.00	7676400
2000-11-08	19.56	19.56	19.00	19.25	6378400
2000-11-09	19.50	19.56	18.75	18.97	7536000
2000-11-10	19.13	19.44	18.56	18.56	5421600
2000-11-13	18.56	19.06	18.31	18.38	8474600
2000-11-14	18.06	19.06	18.06	18.81	6131600
2000-11-15	19.03	19.53	19.03	19.38	7074400
2000-11-16	19.25	19.53	18.97	19.09	6607000
2000-11-17	19.03	19.06	18.53	18.59	8633600
2000-11-20	18.88	19.03	18.19	18.25	6762600
2000-11-21	18.31	18.56	18.13	18.16	5991800
2000-11-22	18.03	18.09	17.78	17.94	4518200
2000-11-24	18.06	18.75	18.00	18.50	1840200
2000-11-27	18.31	18.69	18.09	18.34	3260200
2000-11-28	18.50	18.69	17.88	17.91	4922800
2000-11-29	17.91	17.94	16.94	17.38	8294400
2000-11-30	17.50	17.66	16.53	16.69	8874400
2000-12-01	16.88	17.44	16.13	16.94	9488200
2000-12-04	17.00	17.34	16.88	17.09	7558400
2000-12-05	17.25	17.66	16.94	17.34	5573600
2000-12-06	17.47	17.81	17.28	17.38	6802200
2000-12-07	17.38	18.13	17.28	17.94	6315200
2000-12-08	17.88	18.69	17.66	18.38	4857000
2000-12-11	18.66	19.22	18.56	18.97	5433400
2000-12-12	18.97	19.22	18.75	19.03	3461400
2000-12-13	19.03	19.47	18.41	18.81	5656200
2000-12-14	18.69	19.16	18.25	18.47	5224200
2000-12-15	18.47	18.84	18.38	18.63	5681000
2000-12-18	18.84	19.53	18.84	19.38	8359200
2000-12-19	19.50	19.69	19.34	19.53	8361400
2000-12-20	19.28	19.47	18.63	18.88	8828800
2000-12-21	18.75	19.00	18.19	18.50	6160400
2000-12-22	18.81	18.84	18.00	18.00	6005000
2000-12-26	18.50	18.97	18.25	18.81	7857000
2000-12-27	19.00	19.25	18.25	18.50	4703800
2000-12-28	18.63	18.72	18.28	18.56	5959000
2000-12-29	18.63	18.66	18.13	18.13	5622400
2001-01-02	18.47	18.88	18.28	18.41	4855600
2001-01-03	18.72	18.72	18.00	18.16	5978400
2001-01-04	17.94	18.19	17.41	18.09	9108400
2001-01-05	18.19	18.47	17.81	18.03	5969600
2001-01-08	18.44	18.59	18.25	18.28	6244000
2001-01-09	19.00	19.28	18.59	19.03	7611400
2001-01-10	19.00	19.84	19.00	19.66	9012200
2001-01-11	19.75	20.13	19.53	20.06	7804200
2001-01-12	19.72	20.06	19.72	20.03	5547400
2001-01-16	20.00	20.34	19.59	20.28	5759000
2001-01-17	19.94	19.94	19.31	19.50	6504000
2001-01-18	19.44	19.66	18.28	18.78	6811000
2001-01-19	18.78	19.47	18.34	18.56	6532400
2001-01-22	18.88	19.06	18.63	18.66	3589400
2001-01-23	19.09	19.50	18.66	19.31	4915000
2001-01-24	19.44	20.06	19.16	19.91	6639200
2001-01-25	20.00	20.91	19.63	20.81	6602000
2001-01-26	20.84	21.09	20.03	20.38	5625800
2001-01-29	20.20	20.30	19.91	19.95	2925600
2001-01-30	19.96	20.35	19.54	20.13	3864400
2001-01-31	20.25	20.75	19.98	20.60	5271200
2001-02-01	20.20	20.27	19.85	20.10	3668800
2001-02-02	20.03	20.57	20.01	20.06	5423200
2001-02-05	20.35	20.82	20.25	20.55	5043000
2001-02-06	20.89	21.50	20.25	21.33	5786800
2001-02-07	21.00	21.80	20.72	21.50	7126200
2001-02-08	21.58	21.72	20.86	21.40	6566200
2001-02-09	21.48	21.80	21.20	21.24	3630600
2001-02-12	21.13	21.33	20.73	21.33	5976200
2001-02-13	20.90	21.65	20.81	21.63	6938000
2001-02-14	21.50	21.88	21.36	21.57	6659200
2001-02-15	21.30	21.43	20.63	20.77	6354800
2001-02-16	21.53	21.55	20.78	20.95	9356600
2001-02-20	21.00	21.45	20.74	20.85	9272600
2001-02-21	20.81	21.24	20.69	20.75	4856800
2001-02-22	21.15	21.30	19.89	20.04	5519400
2001-02-23	20.15	20.40	19.31	19.78	3781600
2001-02-26	19.77	20.75	19.60	20.38	5282600
2001-02-27	20.70	20.87	20.50	20.73	4725400
2001-02-28	20.85	20.90	19.60	19.91	4598000
2001-03-01	19.98	20.62	19.91	20.11	3407800
2001-03-02	20.11	20.73	20.04	20.66	4347600
2001-03-05	20.85	21.25	20.38	21.06	3246400
2001-03-06	20.94	21.47	20.76	21.43	4815200
2001-03-07	21.43	22.48	21.42	22.38	7932200
2001-03-08	22.38	22.60	21.91	22.58	6202000
2001-03-09	22.59	22.95	21.97	22.26	5537800
2001-03-12	22.35	22.48	21.47	21.53	5053000
2001-03-13	21.54	21.62	20.41	20.59	5633800
2001-03-14	20.60	21.24	20.19	20.43	7192400
2001-03-15	20.52	20.63	19.95	20.00	6113600
2001-03-16	19.80	20.33	19.50	19.55	5755400
2001-03-19	20.00	20.70	19.85	20.31	6082000
2001-03-20	20.65	21.13	20.35	20.55	6290400
2001-03-21	20.50	20.58	19.28	19.40	6641600
2001-03-22	19.13	19.13	17.95	18.93	8991800
2001-03-23	19.10	19.68	18.53	19.43	5971800
2001-03-26	19.55	20.09	19.01	19.49	5329400
2001-03-27	19.69	19.86	18.75	19.00	6184400
2001-03-28	18.73	18.85	18.30	18.40	5715200
2001-03-29	18.16	18.16	17.57	17.57	6060400
2001-03-30	17.98	18.61	17.98	18.38	7372600
2001-04-02	18.38	18.38	17.10	17.10	8014400
2001-04-03	17.05	17.25	16.10	16.21	10228000
2001-04-04	16.30	16.75	16.28	16.45	9784600
2001-04-05	16.95	17.25	16.29	17.13	7579600
2001-04-06	17.00	17.43	16.45	17.09	6480000
2001-04-09	17.38	17.93	17.25	17.70	4402200
2001-04-10	17.99	18.38	17.47	18.20	6498000
2001-04-11	18.20	18.37	17.48	17.59	5200200
2001-04-12	17.95	18.20	17.46	17.52	5043800
2001-04-16	17.50	18.18	17.48	18.15	4471600
2001-04-17	18.15	18.63	17.75	18.57	5128000
2001-04-18	18.45	18.74	17.80	18.07	7000400
2001-04-19	18.38	18.40	17.50	17.62	5344800
2001-04-20	18.05	18.68	17.75	18.52	7522400
2001-04-23	18.64	19.10	18.60	19.03	4914000
2001-04-24	19.03	19.42	18.55	18.78	4746600
2001-04-25	18.90	19.43	18.59	19.31	3117200
2001-04-26	19.75	21.30	19.75	21.07	14455200
2001-04-27	21.10	21.30	20.88	21.06	6896000
2001-04-30	21.35	21.75	21.16	21.61	5587600
2001-05-01	21.53	21.68	20.91	21.23	4464400
2001-05-02	20.75	20.75	19.95	20.15	8663800
2001-05-03	20.28	20.53	19.91	20.25	6948600
2001-05-04	20.49	21.40	20.31	20.88	6489600
2001-05-07	21.15	21.33	20.37	20.54	3717800
2001-05-08	20.55	20.71	20.03	20.62	4096400
2001-05-09	20.90	21.27	20.78	21.26	6338800
2001-05-10	21.38	21.50	20.97	21.30	4383200
2001-05-11	21.28	21.29	20.60	20.90	4326200
2001-05-14	21.45	21.98	21.21	21.98	6812000
2001-05-15	22.00	22.70	22.00	22.68	7662800
2001-05-16	22.25	22.72	22.00	22.71	8518800
2001-05-17	22.71	23.73	22.53	23.66	8096000
2001-05-18	23.78	24.08	23.50	23.91	7561000
2001-05-21	23.98	24.63	23.83	24.60	7525000
2001-05-22	24.58	24.58	23.80	24.00	8038000
2001-05-23	24.00	24.00	23.23	23.31	6695400
2001-05-24	23.33	23.33	22.78	23.30	4970400
2001-05-25	23.30	23.90	23.30	23.76	4211000
2001-05-29	24.00	24.10	23.38	23.53	4075600
2001-05-30	23.50	23.62	22.65	22.99	5739400
2001-05-31	22.90	23.44	22.46	23.37	7320600
2001-06-01	23.37	23.47	22.91	23.06	5591200
2001-06-04	23.40	23.95	23.37	23.76	6071200
2001-06-05	23.55	23.70	23.13	23.70	4766000
2001-06-06	23.28	23.28	22.34	22.50	6523400
2001-06-07	22.00	22.48	21.83	22.21	6997600
2001-06-08	22.43	22.43	21.76	22.40	3005600
2001-06-11	22.53	22.69	21.89	22.04	4663200
2001-06-12	22.15	22.55	22.05	22.39	4127200
2001-06-13	22.63	23.25	22.08	22.15	7626200
2001-06-14	22.00	22.15	21.55	21.64	6606200
2001-06-15	21.33	21.92	21.33	21.56	6772400
2001-06-18	21.45	21.78	21.13	21.20	3849600
2001-06-19	21.25	21.43	21.01	21.29	3690000
2001-06-20	21.03	21.70	20.65	20.75	5477200
2001-06-21	20.83	20.87	19.44	19.62	13509400
2001-06-22	19.63	20.00	19.00	19.63	10206200
2001-06-25	19.85	20.09	19.50	19.80	7371000
2001-06-26	19.80	20.67	19.80	20.57	7513000
2001-06-27	20.26	20.26	19.27	19.33	7236600
2001-06-28	19.33	19.45	18.25	18.59	9478600
2001-06-29	18.03	19.15	17.60	17.80	15261000
2001-07-02	17.63	18.06	17.08	17.08	11783000
2001-07-03	17.30	17.55	17.03	17.03	7950800
2001-07-05	17.03	17.43	16.90	16.97	14694000
2001-07-06	17.13	17.15	16.35	16.59	11702800
2001-07-09	16.75	16.75	16.00	16.40	8232400
2001-07-10	16.20	17.15	16.20	16.65	10378400
2001-07-11	16.52	16.65	15.60	16.61	12086200
2001-07-12	16.58	16.88	15.75	15.89	11593800
2001-07-13	15.89	16.56	15.40	16.08	9926000
2001-07-16	16.08	16.40	15.01	15.20	9211600
2001-07-17	15.55	15.88	14.94	15.33	10119200
2001-07-18	15.01	15.75	14.62	15.51	13338800
2001-07-19	15.70	15.99	15.41	15.78	8520000
2001-07-20	16.10	16.88	16.00	16.87	9883800
2001-07-23	16.95	17.11	16.42	16.82	6472600
2001-07-24	16.95	16.95	15.97	16.22	5255000
2001-07-25	16.50	17.13	16.08	17.13	9073400
2001-07-26	17.50	17.90	17.10	17.75	13316800
2001-07-27	17.76	18.18	17.26	18.05	7064000
2001-07-30	18.05	18.30	17.83	18.23	7339200
2001-07-31	18.35	18.40	17.44	17.51	5802400
2001-08-01	17.92	18.25	17.18	17.23	9389000
2001-08-02	17.55	17.85	17.16	17.75	6099400
2001-08-03	17.75	17.87	17.50	17.58	4745400
2001-08-06	17.59	17.92	17.40	17.65	3458400
2001-08-07	17.73	18.13	17.60	17.68	5003000
2001-08-08	17.68	17.82	16.59	16.75	5906400
2001-08-09	16.75	16.85	15.95	16.00	11512800
2001-08-10	16.30	16.42	15.75	15.75	10808400
2001-08-13	15.88	15.98	15.35	15.40	11173600
2001-08-14	15.40	15.50	15.05	15.27	15703600
2001-08-15	15.27	16.57	15.27	16.42	10033800
2001-08-16	16.50	16.55	15.81	16.15	9947000
2001-08-17	16.15	16.20	15.81	15.96	3782400
2001-08-20	15.90	16.10	15.65	15.74	3527600
2001-08-21	16.03	16.20	15.73	16.03	5751200
2001-08-22	16.25	16.50	15.38	15.72	9217800
2001-08-23	15.85	15.85	15.33	15.42	5663600
2001-08-24	15.49	15.65	15.32	15.54	5222800
2001-08-27	15.67	15.92	15.54	15.65	4062400
2001-08-28	15.85	15.85	15.13	15.23	6499200
2001-08-29	15.33	15.55	15.00	15.08	5299400
2001-08-30	14.98	15.17	13.95	14.00	13136200
2001-08-31	13.99	14.20	13.88	13.93	8665000
2001-09-04	14.00	14.68	13.97	14.43	8699800
2001-09-05	14.43	14.65	14.11	14.51	6966800
2001-09-06	14.35	14.73	14.34	14.61	6204000
2001-09-07	14.50	14.58	14.11	14.14	5234000
2001-09-10	14.14	14.58	14.08	14.37	4751400
2001-09-17	14.70	14.85	13.26	13.33	9754800
2001-09-18	13.33	13.44	12.22	12.25	8722800
2001-09-19	12.35	12.38	10.70	11.33	16987600
2001-09-20	10.85	11.36	10.75	10.78	11824800
2001-09-21	10.79	11.65	10.11	11.29	12272400
2001-09-24	11.40	11.48	10.38	10.51	10482800
2001-09-25	10.65	10.68	9.98	10.03	11797800
2001-09-26	10.25	10.26	9.68	9.85	18639000
2001-09-27	9.88	10.47	9.78	10.45	12675400
2001-09-28	10.55	11.33	10.55	11.28	14654200
2001-10-01	11.13	11.13	10.61	10.95	12487000
2001-10-02	10.80	11.04	10.60	10.71	7604600
2001-10-03	10.65	11.27	10.27	11.17	9241600
2001-10-04	11.23	12.12	11.23	11.88	13555800
2001-10-05	12.06	12.08	11.50	11.69	8816600
2001-10-08	11.69	12.37	11.51	12.03	9296800
2001-10-09	12.10	12.34	11.80	12.14	6316800
2001-10-10	12.28	13.03	12.15	12.98	8082000
2001-10-11	12.98	13.35	12.53	12.87	8658800
2001-10-12	12.75	13.10	12.46	12.67	7960800
2001-10-15	12.67	12.83	12.11	12.29	5907400
2001-10-16	12.25	12.55	12.15	12.44	12203200
2001-10-17	12.63	12.78	12.10	12.18	9068000
2001-10-18	12.25	12.25	11.50	11.53	11480400
2001-10-19	11.53	12.06	11.33	12.00	8895600
2001-10-22	12.40	12.49	12.08	12.28	7201800
2001-10-23	12.48	12.93	12.18	12.43	9044000
2001-10-24	12.03	12.63	11.90	12.48	12459600
2001-10-25	12.43	13.70	12.40	13.68	10096600
2001-10-26	14.00	14.45	13.76	13.96	15553200
2001-10-29	14.10	14.29	13.80	13.90	8481600
2001-10-30	13.63	13.63	13.04	13.18	9596400
2001-10-31	13.15	13.16	12.26	12.35	14892000
2001-11-01	12.43	12.45	11.80	11.99	13319600
2001-11-02	12.18	12.19	11.50	11.68	7218800
2001-11-05	11.85	11.94	11.25	11.30	10387000
2001-11-06	11.18	11.18	10.47	10.86	14368400
2001-11-07	11.03	11.25	10.66	11.08	12862600
2001-11-08	11.35	11.80	11.13	11.36	10685400
2001-11-09	11.75	11.85	11.30	11.38	9558200
2001-11-12	11.23	11.44	10.83	11.40	7037400
2001-11-13	11.63	11.85	11.19	11.50	7879200
2001-11-14	11.23	11.23	10.75	10.80	10721400
2001-11-15	10.63	10.65	9.94	10.03	21546000
2001-11-16	10.06	10.25	10.00	10.13	15336600
2001-11-19	10.16	10.50	9.93	10.18	14378000
2001-11-20	10.50	10.93	10.50	10.65	11571200
2001-11-21	10.88	10.90	10.43	10.45	7760000
2001-11-23	10.50	10.85	10.28	10.74	4516000
2001-11-26	10.73	10.77	10.51	10.55	10896000
2001-11-27	10.55	11.06	10.48	10.93	15307200
2001-11-28	10.67	10.90	10.25	10.66	9644600
2001-11-29	10.85	10.90	10.53	10.85	7440000
2001-11-30	10.98	10.99	10.67	10.72	6859400
2001-12-03	10.59	11.20	10.53	11.03	10367400
2001-12-04	10.86	10.96	10.45	10.95	15411800
2001-12-05	11.20	11.39	10.89	11.00	18855800
2001-12-06	11.00	11.02	10.41	10.43	15025400
2001-12-07	10.42	10.42	5.47	6.00	153932610
2001-12-10	6.88	7.36	6.60	7.00	124230400
2001-12-11	7.05	7.28	6.78	7.00	49823400
2001-12-12	6.85	6.91	6.48	6.64	36311200
2001-12-13	6.63	6.88	6.45	6.68	20942400
2001-12-14	6.63	6.68	6.41	6.50	17152200
2001-12-17	6.50	6.50	6.10	6.42	18427400
2001-12-18	6.44	6.55	6.26	6.42	14655200
2001-12-19	6.32	6.64	6.31	6.47	16908200
2001-12-20	6.41	6.56	6.40	6.41	12765000
2001-12-21	6.54	6.60	6.47	6.50	12573200
2001-12-24	6.62	6.84	6.54	6.67	8138200
2001-12-26	6.70	6.70	6.45	6.48	16746400
2001-12-27	6.50	6.57	6.40	6.49	15625800
2001-12-28	6.54	6.68	6.53	6.60	17539600
2001-12-31	6.59	6.59	6.51	6.55	20425800
2002-01-02	6.53	6.54	6.02	6.14	21234400
2002-01-03	6.10	6.13	5.43	5.46	54276600
2002-01-04	5.43	5.45	4.30	5.11	104944600
2002-01-07	5.15	5.75	5.15	5.52	35116400
2002-01-08	5.75	5.75	5.40	5.50	21900200
2002-01-09	5.53	6.19	5.50	6.07	60973400
2002-01-10	6.14	6.20	5.76	5.78	25938400
2002-01-11	5.75	5.75	5.48	5.48	15324000
2002-01-14	5.48	5.70	5.38	5.39	14062200
2002-01-15	5.50	5.57	5.16	5.34	20121800
2002-01-16	5.15	5.35	5.05	5.13	23312600
2002-01-17	5.18	5.28	5.04	5.11	13309600
2002-01-18	5.10	5.11	4.98	5.03	14406000
2002-01-22	5.16	5.24	5.06	5.13	9731000
2002-01-23	5.20	5.50	5.18	5.40	17498000
2002-01-24	5.67	6.76	5.63	6.72	66363000
2002-01-25	6.64	7.35	6.60	7.17	51041000
2002-01-28	7.24	7.39	6.62	6.75	25914000
2002-01-29	6.87	7.05	6.60	7.02	20899000
2002-01-30	6.63	7.00	6.13	6.70	24927000
2002-01-31	6.80	7.09	6.79	6.88	14527600
2002-02-01	7.03	7.07	6.78	6.95	11822800
2002-02-04	7.00	7.15	6.77	6.78	11824600
2002-02-05	6.76	6.88	6.50	6.72	11627000
2002-02-06	6.74	6.87	6.46	6.51	12991600
2002-02-07	6.51	6.75	6.43	6.55	10253200
2002-02-08	6.60	7.25	6.55	6.98	18151000
2002-02-11	7.25	7.78	7.16	7.52	28656200
2002-02-12	7.49	7.55	7.26	7.28	14333600
2002-02-13	7.34	7.52	7.23	7.48	13015800
2002-02-14	7.53	7.63	7.30	7.33	8858000
2002-02-15	8.74	9.00	8.13	8.14	52950400
2002-02-19	8.00	8.06	7.68	7.95	14574600
2002-02-20	7.95	7.97	7.70	7.85	7431600
2002-02-21	7.88	8.08	7.87	7.90	11172400
2002-02-22	7.96	8.35	7.94	8.25	13177400
2002-02-25	8.26	8.50	8.16	8.24	11063800
2002-02-26	8.28	8.35	7.74	8.21	8019400
2002-02-27	8.21	8.34	8.08	8.25	7780200
2002-02-28	8.24	8.44	8.18	8.25	6664400
2002-03-01	8.33	8.55	8.05	8.45	10322800
2002-03-04	8.48	8.75	8.43	8.64	11862200
2002-03-05	8.42	8.60	8.41	8.56	7044000
2002-03-06	8.50	8.54	8.20	8.54	9615400
2002-03-07	8.75	8.78	8.61	8.69	11598200
2002-03-08	8.69	8.75	8.56	8.63	9111200
2002-03-11	8.61	8.84	8.31	8.52	8815600
2002-03-12	8.28	8.65	8.27	8.55	14504600
2002-03-13	8.55	8.78	8.38	8.38	16685200
2002-03-14	8.37	8.37	7.75	8.04	27275400
2002-03-15	8.04	8.42	7.95	8.34	9337600
2002-03-18	8.49	8.60	8.06	8.30	14533600
2002-03-19	8.43	8.60	8.38	8.46	8274600
2002-03-20	8.49	8.53	8.29	8.34	7287000
2002-03-21	8.29	8.33	8.03	8.16	6033400
2002-03-22	8.05	8.05	7.85	7.85	7502600
2002-03-25	7.85	8.10	7.78	8.00	5102200
2002-03-26	8.00	8.23	7.98	8.18	10125600
2002-03-27	8.28	8.58	8.28	8.57	10739000
2002-03-28	8.50	8.63	8.46	8.54	6824800
2002-04-01	8.59	8.60	8.34	8.38	7080400
2002-04-02	8.31	8.51	8.20	8.51	7821800
2002-04-03	8.45	8.48	8.24	8.32	5373000
2002-04-04	8.32	8.55	8.24	8.36	6847600
2002-04-05	8.29	8.36	8.20	8.33	4243000
2002-04-08	8.43	8.67	8.35	8.67	9106400
2002-04-09	8.62	8.85	8.42	8.81	11988400
2002-04-10	8.75	8.91	8.60	8.80	8264600
2002-04-11	8.75	8.84	8.60	8.64	9696800
2002-04-12	8.46	8.55	8.13	8.19	8532000
2002-04-15	8.24	8.59	8.23	8.55	6408000
2002-04-16	8.58	8.93	8.48	8.74	7410200
2002-04-17	8.84	9.11	8.83	9.00	12411600
2002-04-18	8.89	9.00	8.63	8.81	7312800
2002-04-19	8.81	8.95	8.67	8.87	5110400
2002-04-22	8.90	9.00	8.75	8.80	4457200
2002-04-23	8.76	8.94	8.76	8.79	3888800
2002-04-24	8.69	8.87	8.56	8.85	4995200
2002-04-25	8.75	8.97	8.65	8.87	6562600
2002-04-26	8.87	9.11	8.62	8.74	4341400
2002-04-29	8.74	8.76	8.56	8.59	4803600
2002-04-30	8.58	8.65	8.30	8.50	6507000
2002-05-01	8.45	8.73	8.33	8.71	4113800
2002-05-02	8.63	8.71	8.49	8.70	4315000
2002-05-03	8.48	8.64	8.26	8.39	8385600
2002-05-06	8.33	8.33	7.75	7.76	8780800
2002-05-07	7.83	8.10	7.77	7.89	7103800
2002-05-08	8.22	8.28	8.04	8.19	8636800
2002-05-09	8.20	8.32	8.10	8.18	5998000
2002-05-10	8.25	8.37	8.21	8.30	6542800
2002-05-13	8.32	8.55	8.19	8.49	4644600
2002-05-14	8.43	8.49	8.19	8.41	7490800
2002-05-15	8.69	8.80	8.34	8.38	9545600
2002-05-16	8.40	8.53	8.38	8.38	3815200
2002-05-17	8.35	8.55	8.33	8.52	8887800
2002-05-20	8.52	8.74	8.43	8.62	4481800
2002-05-21	8.78	8.85	8.67	8.72	10645800
2002-05-22	8.59	9.00	8.48	9.00	11119200
2002-05-23	9.30	9.72	9.29	9.70	28459800
2002-05-24	9.61	9.63	9.48	9.55	8375000
2002-05-28	9.75	9.82	9.58	9.68	9309800
2002-05-29	9.03	9.53	8.95	9.36	26839200
2002-05-30	9.00	9.34	9.00	9.25	9331200
2002-05-31	9.13	9.35	9.05	9.28	6323800
2002-06-03	9.25	9.33	9.13	9.17	5275800
2002-06-04	9.10	9.35	8.81	8.96	7812600
2002-06-05	8.91	9.00	8.53	8.89	5945400
2002-06-06	8.93	9.09	8.68	8.81	4231200
2002-06-07	8.70	8.85	8.62	8.84	6268800
2002-06-10	8.80	8.93	8.54	8.54	4038400
2002-06-11	8.70	8.70	8.23	8.25	6117000
2002-06-12	8.25	8.70	8.25	8.50	7474000
2002-06-13	8.51	8.65	8.39	8.55	5472400
2002-06-14	8.35	8.51	8.27	8.40	5140000
2002-06-17	8.46	8.65	8.45	8.54	6645800
2002-06-18	8.60	8.60	8.44	8.48	5700200
2002-06-19	8.43	8.54	8.34	8.39	3653200
2002-06-20	8.40	8.50	8.08	8.28	6414800
2002-06-21	8.28	8.38	7.95	8.13	7850600
2002-06-24	8.13	8.20	8.03	8.12	4950800
2002-06-25	8.30	8.31	8.04	8.04	4248200
2002-06-26	7.63	7.89	7.30	7.76	9198000
2002-06-27	7.76	7.88	7.53	7.88	7363800
2002-06-28	7.87	8.03	7.81	7.97	7448800
2002-07-01	7.90	7.92	7.53	7.58	5070800
2002-07-02	7.50	7.61	7.13	7.25	12043600
2002-07-03	7.10	7.30	6.88	7.20	7654000
2002-07-05	7.24	7.49	7.23	7.49	2928800
2002-07-08	7.42	7.48	7.08	7.17	7848400
2002-07-09	7.13	7.18	7.06	7.06	5812400
2002-07-10	7.11	7.17	6.63	6.78	12068800
2002-07-11	6.45	6.75	6.35	6.64	10892600
2002-07-12	6.68	6.80	6.60	6.76	11489200
2002-07-15	6.71	6.79	6.14	6.55	8657200
2002-07-16	6.35	6.75	6.32	6.53	7104800
2002-07-17	6.60	6.76	6.33	6.43	5802200
2002-07-18	6.43	6.68	6.25	6.36	6333200
2002-07-19	6.13	6.31	5.56	5.78	8268800
2002-07-22	5.55	5.80	4.93	4.99	17280600
2002-07-23	4.99	5.10	4.49	4.55	14415600
2002-07-24	4.55	5.98	4.53	5.60	20362400
2002-07-25	6.13	6.65	5.90	6.27	18469400
2002-07-26	6.28	6.50	6.16	6.49	10041800
2002-07-29	6.58	6.94	6.55	6.94	6146600
2002-07-30	6.89	7.07	6.73	6.80	8051800
2002-07-31	6.85	6.86	6.51	6.60	6439200
2002-08-01	6.60	6.63	6.26	6.28	6457400
2002-08-02	6.28	6.34	5.90	5.98	5738400
2002-08-05	5.93	6.03	5.65	5.75	4395000
2002-08-06	5.95	6.24	5.90	6.08	4254400
2002-08-07	6.16	6.24	5.69	6.09	5406800
2002-08-08	6.09	6.64	6.05	6.61	7316800
2002-08-09	6.63	6.90	6.33	6.89	4936000
2002-08-12	6.77	7.00	6.40	6.83	4345800
2002-08-13	6.78	6.97	6.66	6.69	4352600
2002-08-14	6.74	7.13	6.53	7.09	5535400
2002-08-15	7.02	7.61	7.01	7.56	7931800
2002-08-16	7.50	7.55	7.25	7.43	5563800
2002-08-19	7.38	7.49	7.10	7.44	4275200
2002-08-20	7.34	7.34	6.91	7.05	5783200
2002-08-21	7.03	7.12	6.76	7.12	5581400
2002-08-22	7.10	7.54	7.05	7.50	4952000
2002-08-23	7.40	7.55	7.30	7.34	3830000
2002-08-26	7.35	7.52	7.22	7.50	4857400
2002-08-27	7.63	7.70	7.47	7.65	5125000
2002-08-28	7.58	7.60	7.42	7.48	4367200
2002-08-29	7.39	7.51	7.23	7.38	4057200
2002-08-30	7.43	7.73	7.38	7.60	4506600
2002-09-03	7.41	7.41	6.82	6.90	6743800
2002-09-04	6.90	7.05	6.65	6.91	5355400
2002-09-05	6.88	6.97	6.65	6.84	5772400
2002-09-06	6.97	7.01	6.85	6.92	4373800
2002-09-09	6.88	6.98	6.71	6.92	4306000
2002-09-10	6.90	7.20	6.87	7.16	3868400
2002-09-11	8.00	8.00	7.16	7.18	2593800
2002-09-12	7.14	7.24	6.96	7.00	3584200
2002-09-13	6.93	7.15	6.91	7.07	2753000
2002-09-16	7.05	7.36	6.98	7.30	3681400
2002-09-17	7.24	7.28	7.01	7.08	5608800
2002-09-18	6.98	7.18	6.85	6.99	4499000
2002-09-19	6.82	7.05	6.45	6.60	4332800
2002-09-20	6.63	6.75	6.35	6.49	5888000
2002-09-23	6.51	6.62	6.30	6.60	5008000
2002-09-24	6.43	6.59	6.18	6.19	5716600
2002-09-25	6.22	6.53	6.03	6.50	4610600
2002-09-26	6.48	6.80	6.32	6.75	3889400
2002-09-27	6.66	6.89	6.52	6.60	4040800
2002-09-30	6.51	6.63	6.35	6.46	4163200
2002-10-01	6.46	7.05	6.43	7.03	8179200
2002-10-02	6.89	7.14	6.86	6.99	11582000
2002-10-03	7.13	7.30	7.05	7.30	9991400
2002-10-04	7.23	7.37	7.06	7.15	7098200
2002-10-07	7.10	7.40	6.99	7.00	8388000
2002-10-08	6.93	7.10	6.57	6.72	7310200
2002-10-09	6.59	6.65	6.23	6.39	7640200
2002-10-10	6.38	6.83	6.25	6.83	6007800
2002-10-11	6.87	7.05	6.77	7.04	4205800
2002-10-14	7.01	7.45	6.99	7.38	4629200
2002-10-15	7.53	7.60	7.36	7.50	7642400
2002-10-16	7.50	7.50	7.22	7.34	4766600
2002-10-17	7.41	7.52	7.33	7.48	4316000
2002-10-18	7.31	7.67	7.31	7.67	5796800
2002-10-21	7.52	7.91	7.51	7.88	5014200
2002-10-22	7.75	7.88	7.49	7.60	4566200
2002-10-23	7.50	7.90	7.50	7.84	5130800
2002-10-24	7.90	8.18	7.44	7.56	9723600
2002-10-25	7.33	7.50	7.31	7.44	4562800
2002-10-28	7.44	7.69	7.26	7.45	4220200
2002-10-29	7.43	7.49	7.27	7.39	4158600
2002-10-30	7.45	7.72	7.40	7.63	4837200
2002-10-31	7.76	8.22	7.75	8.09	9575000
2002-11-01	8.07	8.55	7.99	8.55	10410200
2002-11-04	8.60	8.99	8.05	8.31	14046000
2002-11-05	8.34	8.45	7.88	8.14	7759800
2002-11-06	8.55	9.00	8.41	8.98	23054600
2002-11-07	8.88	8.90	8.17	8.28	11794600
2002-11-08	8.45	8.54	8.20	8.29	6086400
2002-11-11	8.19	8.38	8.02	8.05	4880800
2002-11-12	8.22	8.22	7.84	7.94	4705200
2002-11-13	7.90	8.09	7.70	7.79	5583000
2002-11-14	7.97	8.98	7.90	8.87	18363200
2002-11-15	8.56	8.99	8.50	8.93	9423200
2002-11-18	8.94	8.94	8.65	8.90	5358600
2002-11-19	8.88	9.07	8.76	8.83	4070600
2002-11-20	8.78	9.05	8.75	9.04	6963200
2002-11-21	9.04	9.75	9.04	9.56	21850400
2002-11-22	9.50	9.69	9.41	9.43	12648800
2002-11-25	9.29	9.34	8.85	9.16	6419000
2002-11-26	9.33	9.48	9.26	9.31	6764800
2002-11-27	9.46	9.65	9.29	9.60	6678800
2002-11-29	9.60	10.70	9.60	10.69	15199600
2002-12-02	10.50	10.63	9.94	10.39	11351000
2002-12-03	10.38	10.61	9.95	10.10	9465400
2002-12-04	9.72	9.94	9.36	9.88	13957000
2002-12-05	10.03	10.05	9.75	9.96	5740800
2002-12-06	9.91	10.32	9.77	10.10	5872000
2002-12-09	9.75	10.25	9.73	9.75	6238200
2002-12-10	9.75	9.99	9.65	9.92	9735800
2002-12-11	9.92	10.55	9.72	10.20	22463200
2002-12-12	10.78	10.78	10.00	10.00	34595200
2002-12-13	10.01	10.08	9.76	9.88	14131600
2002-12-16	9.88	10.19	9.78	10.13	9647400
2002-12-17	10.13	10.32	10.09	10.18	9815600
2002-12-18	10.05	11.50	9.51	10.49	32846000
2002-12-19	9.79	10.23	9.61	9.75	15081400
2002-12-20	9.13	9.60	9.13	9.54	21892000
2002-12-23	9.51	9.71	9.38	9.64	7502400
2002-12-24	9.69	9.81	9.59	9.66	2086200
2002-12-26	9.66	9.77	9.48	9.48	3151400
2002-12-27	9.38	9.57	9.20	9.20	3927800
2002-12-30	9.20	9.33	9.20	9.25	5471400
2002-12-31	9.24	9.39	8.95	9.36	5978800
2003-01-02	9.53	9.87	9.33	9.59	7197400
2003-01-03	9.61	9.69	9.48	9.49	6098400
2003-01-06	9.49	9.53	9.36	9.45	6851600
2003-01-07	9.46	9.48	9.11	9.16	8744800
2003-01-08	9.10	9.62	9.03	9.44	10162600
2003-01-09	9.53	9.70	9.51	9.54	9015600
2003-01-10	9.54	10.00	9.46	9.83	12512600
2003-01-13	9.83	9.85	9.49	9.75	11313800
2003-01-14	9.75	9.78	9.38	9.45	10305600
2003-01-15	9.38	9.61	9.29	9.50	9962400
2003-01-16	9.60	9.73	9.44	9.60	7031200
2003-01-17	9.57	9.60	9.40	9.41	4199400
2003-01-21	9.25	9.37	9.03	9.07	5866200
2003-01-22	8.75	9.21	8.60	9.18	13327800
2003-01-23	9.28	9.35	9.09	9.28	5907200
2003-01-24	9.30	9.43	9.06	9.20	7765600
2003-01-27	9.13	9.23	8.80	8.89	5504000
2003-01-28	9.00	9.20	8.92	9.20	6770600
2003-01-29	9.20	9.30	9.01	9.30	5730600
2003-01-30	9.39	9.61	9.32	9.40	11913000
2003-01-31	9.28	9.48	9.12	9.38	5078400
2003-02-03	9.56	9.56	9.35	9.45	5748800
2003-02-04	9.43	9.66	9.31	9.58	6024200
2003-02-05	9.63	9.69	9.48	9.48	7227200
2003-02-06	9.36	9.64	9.36	9.64	7268600
2003-02-07	9.64	9.71	9.42	9.44	4318200
2003-02-10	9.52	9.75	9.43	9.75	5735600
2003-02-11	10.00	10.00	9.75	9.80	6101400
2003-02-12	9.80	9.90	9.62	9.65	5690200
2003-02-13	9.63	9.70	9.36	9.40	5423000
2003-02-14	9.50	9.61	9.35	9.60	6564400
2003-02-18	9.40	9.80	9.40	9.78	7141000
2003-02-19	9.76	9.80	9.53	9.70	7050000
2003-02-20	9.70	9.87	9.41	9.71	7397800
2003-02-21	9.74	10.09	9.68	10.00	7319200
2003-02-24	10.00	10.29	9.96	10.24	8243000
2003-02-25	10.20	10.44	9.90	9.97	10619400
2003-02-26	9.93	10.29	9.90	10.15	6308800
2003-02-27	10.23	10.25	9.90	9.99	6911200
2003-02-28	10.05	10.14	9.94	10.13	7067600
2003-03-03	10.23	10.37	10.10	10.25	8271000
2003-03-04	10.19	10.35	9.96	9.97	8609800
2003-03-05	10.00	10.03	9.88	10.00	5945200
2003-03-06	9.98	10.24	9.97	10.21	6033200
2003-03-07	10.34	10.38	10.10	10.33	15548600
2003-03-10	10.35	10.35	10.07	10.07	6538600
2003-03-11	10.14	10.18	9.72	9.77	7539600
2003-03-12	9.77	9.77	9.33	9.60	9807400
2003-03-13	9.78	9.80	9.57	9.72	5772400
2003-03-14	9.72	10.25	9.69	9.78	7926600
2003-03-17	9.70	10.01	9.70	10.00	7951200
2003-03-18	10.03	10.47	9.95	10.45	11863200
2003-03-19	10.50	10.50	10.10	10.25	8786400
2003-03-20	10.25	10.67	10.21	10.56	14912400
2003-03-21	10.70	10.70	10.31	10.35	10197600
2003-03-24	10.35	10.48	10.05	10.06	8677400
2003-03-25	10.17	10.46	10.16	10.33	9992800
2003-03-26	10.50	10.60	10.33	10.35	12025400
2003-03-27	10.44	10.90	10.42	10.75	11634000
2003-03-28	10.98	11.05	10.69	10.72	15555000
2003-03-31	10.01	10.47	10.00	10.37	9420400
2003-04-01	10.37	10.55	10.34	10.51	8798400
2003-04-02	10.51	10.70	10.45	10.66	10094000
2003-04-03	10.63	10.70	10.30	10.30	5709000
2003-04-04	10.40	10.44	10.25	10.27	5187600
2003-04-07	10.45	10.51	10.27	10.41	6302000
2003-04-08	10.45	10.51	10.34	10.41	4092200
2003-04-09	10.48	10.52	10.40	10.43	4196800
2003-04-10	10.50	10.78	10.48	10.73	6497600
2003-04-11	10.73	10.88	10.65	10.80	6863200
2003-04-14	10.88	10.88	10.67	10.83	5083800
2003-04-15	10.80	10.81	10.39	10.40	8482800
2003-04-16	10.39	10.44	10.08	10.14	9582800
2003-04-17	10.07	10.49	9.99	10.48	7954800
2003-04-21	10.48	10.49	10.29	10.38	5197000
2003-04-22	10.36	10.58	10.28	10.51	6327600
2003-04-23	10.55	10.69	10.38	10.58	5903200
2003-04-24	10.75	10.75	10.61	10.68	6657800
2003-04-25	10.78	10.78	10.58	10.60	5586200
2003-04-28	10.62	10.83	10.55	10.66	4573600
2003-04-29	10.17	10.69	10.17	10.50	7409200
2003-04-30	10.51	10.82	10.51	10.71	6499000
2003-05-01	10.75	10.82	10.56	10.63	6124000
2003-05-02	10.69	11.04	10.65	10.98	6538800
2003-05-05	10.98	11.25	10.93	11.08	6275800
2003-05-06	11.11	11.51	11.11	11.33	7206400
2003-05-07	11.33	11.91	11.32	11.68	12240600
2003-05-08	11.77	11.98	11.50	11.76	9100000
2003-05-09	11.88	11.88	11.59	11.85	6491000
2003-05-12	11.50	11.71	11.36	11.62	10215400
2003-05-13	11.58	11.95	11.54	11.95	8386800
2003-05-14	11.95	12.17	11.79	12.11	11329200
2003-05-15	12.11	12.34	12.03	12.19	8274200
2003-05-16	12.19	12.22	11.82	11.89	8899000
2003-05-19	11.84	11.87	11.61	11.61	8368600
2003-05-20	11.58	11.69	11.42	11.54	5591200
2003-05-21	11.48	12.06	11.44	11.98	9544200
2003-05-22	11.98	11.98	11.70	11.90	7832400
2003-05-23	11.78	11.90	11.74	11.85	4784400
2003-05-27	11.87	12.09	11.77	12.00	6944000
2003-05-28	12.00	12.09	11.68	11.78	4946400
2003-05-29	11.88	11.92	11.54	11.58	7292800
2003-05-30	11.58	11.98	11.57	11.94	8181000
2003-06-02	11.90	11.98	11.70	11.74	5466400
2003-06-03	11.55	11.74	11.40	11.63	6612400
2003-06-04	11.70	11.87	11.61	11.87	6733600
2003-06-05	11.73	11.87	11.63	11.85	5173000
2003-06-06	11.93	12.15	11.84	12.03	9665000
2003-06-09	11.94	12.05	11.79	11.83	5233000
2003-06-10	11.83	11.98	11.71	11.93	4497200
2003-06-11	12.00	12.50	11.85	12.44	12880600
2003-06-12	12.69	12.69	12.17	12.32	10068400
2003-06-13	12.32	12.32	11.95	12.16	7560600
2003-06-16	12.17	12.27	11.89	12.27	8530000
2003-06-17	12.25	12.50	12.18	12.32	9015200
2003-06-18	12.32	12.49	11.77	12.33	6212400
2003-06-19	12.26	12.38	12.14	12.22	5806200
2003-06-20	11.58	11.90	11.49	11.58	17814800
2003-06-23	11.50	11.65	11.14	11.29	10935400
2003-06-24	11.07	11.83	10.96	11.41	36839600
2003-06-25	11.60	11.93	11.55	11.72	30634000
2003-06-26	11.72	12.09	11.18	11.71	27029800
2003-06-27	11.68	11.87	11.55	11.56	10684000
2003-06-30	11.57	11.68	11.41	11.50	9455400
2003-07-01	11.50	11.50	11.30	11.36	9542400
2003-07-02	11.36	11.51	11.27	11.36	9443400
2003-07-03	11.27	11.42	11.18	11.19	7309800
2003-07-07	11.12	11.22	10.96	11.12	9647400
2003-07-08	11.00	11.73	11.00	11.42	12272400
2003-07-09	11.75	11.95	11.73	11.73	15811200
2003-07-10	10.93	11.70	10.93	11.38	23494400
2003-07-11	11.48	11.58	11.18	11.30	11275400
2003-07-14	11.49	11.49	11.11	11.14	7634000
2003-07-15	11.10	11.24	10.88	10.93	8521000
2003-07-16	10.93	10.93	10.55	10.75	14445400
2003-07-17	10.63	10.80	10.46	10.63	12682800
2003-07-18	10.33	11.20	10.33	11.15	16173200
2003-07-21	11.28	11.32	10.74	10.80	9689400
2003-07-22	10.80	10.99	10.71	10.80	6251000
2003-07-23	10.85	10.94	10.50	10.72	5325600
2003-07-24	10.71	10.88	10.56	10.57	7551800
2003-07-25	10.58	10.68	10.31	10.55	6396400
2003-07-28	10.43	10.61	10.25	10.60	8223400
2003-07-29	10.60	10.60	10.26	10.47	9837600
2003-07-30	10.50	10.58	10.36	10.56	7637000
2003-07-31	10.88	11.12	10.80	11.09	12770800
2003-08-01	10.99	11.19	10.99	11.12	7596000
2003-08-04	11.22	11.24	10.94	11.14	6301800
2003-08-05	11.19	11.30	11.04	11.08	5696000
2003-08-06	11.20	11.36	11.08	11.25	7986600
2003-08-07	11.33	11.69	11.25	11.63	7834000
2003-08-08	11.63	11.88	10.38	11.72	9087800
2003-08-11	11.72	11.87	11.63	11.70	6323400
2003-08-12	11.70	11.81	11.53	11.67	7721400
2003-08-13	11.67	11.67	11.37	11.54	9065000
2003-08-14	11.58	11.69	11.42	11.59	8399200
2003-08-15	11.65	11.78	11.55	11.71	4836200
2003-08-18	11.83	11.85	11.65	11.72	4505800
2003-08-19	11.82	11.84	11.64	11.65	4694000
2003-08-20	11.65	11.94	11.60	11.87	6703800
2003-08-21	11.93	11.99	11.73	11.92	5221000
2003-08-22	11.90	11.94	11.62	11.65	4015800
2003-08-25	11.65	11.85	11.53	11.58	3898400
2003-08-26	11.50	11.70	11.31	11.65	3758200
2003-08-27	11.64	11.77	11.55	11.57	4650600
2003-08-28	11.88	12.04	11.60	12.02	9229000
2003-08-29	12.02	12.10	11.89	12.09	6623000
2003-09-02	12.03	12.25	11.83	12.25	7437000
2003-09-03	12.25	12.50	12.08	12.30	9765800
2003-09-04	12.30	12.34	12.00	12.15	6628400
2003-09-05	12.15	12.26	12.08	12.25	5243200
2003-09-08	12.55	12.55	12.34	12.51	7225400
2003-09-09	12.51	12.51	12.24	12.26	8310000
2003-09-10	12.26	12.28	12.09	12.17	6987600
2003-09-11	12.19	12.25	11.94	11.98	5690800
2003-09-12	12.04	12.13	11.96	12.12	4563400
2003-09-15	12.10	12.13	11.98	12.01	3934800
2003-09-16	12.09	12.27	12.04	12.26	6773600
2003-09-17	12.25	12.25	11.99	12.07	7470800
2003-09-18	12.04	12.20	11.90	12.15	7756200
2003-09-19	12.20	12.24	12.02	12.19	6376600
2003-09-22	12.24	12.48	12.20	12.27	6041200
2003-09-23	12.32	12.48	12.31	12.44	4328800
2003-09-24	12.79	12.95	12.48	12.51	7301000
2003-09-25	12.53	12.55	12.36	12.36	4607400
2003-09-26	12.38	12.43	12.00	12.02	5622800
2003-09-29	12.07	12.32	12.03	12.28	4646800
2003-09-30	12.28	12.39	12.10	12.13	8450200
2003-10-01	12.13	12.48	11.60	12.48	7422200
2003-10-02	12.48	12.62	12.38	12.62	6499800
2003-10-03	12.67	12.80	12.54	12.70	6300000
2003-10-06	12.61	12.70	12.57	12.59	5397200
2003-10-07	12.59	13.35	12.02	12.77	5464200
2003-10-08	12.68	12.84	12.55	12.63	7406600
2003-10-09	12.25	12.48	12.24	12.38	13689200
2003-10-10	12.26	12.50	12.25	12.38	12280600
2003-10-13	12.39	12.43	12.16	12.18	5151400
2003-10-14	12.08	12.19	11.92	12.19	8231000
2003-10-15	12.19	12.20	11.81	12.02	13225800
2003-10-16	12.07	12.28	12.01	12.15	9613400
2003-10-17	12.15	12.15	11.95	12.06	7375000
2003-10-20	12.06	12.11	11.90	11.97	6553200
2003-10-21	11.90	12.21	11.90	12.17	7123800
2003-10-22	12.17	12.17	11.85	11.98	6769200
2003-10-23	11.98	12.03	11.75	12.03	8671000
2003-10-24	11.94	12.00	11.83	11.99	5520000
2003-10-27	11.95	12.17	11.95	12.17	7432400
2003-10-28	12.11	12.15	11.78	12.04	7813400
2003-10-29	12.04	12.24	11.73	11.76	8940400
2003-10-30	11.86	11.86	11.55	11.69	7641400
2003-10-31	11.96	12.07	11.87	11.94	7266000
2003-11-03	12.11	12.11	11.80	11.85	4595000
2003-11-04	11.85	11.99	11.72	11.95	6025200
2003-11-05	11.96	12.25	11.91	12.18	7789000
2003-11-06	12.00	12.14	11.85	12.05	7480000
2003-11-07	12.32	12.35	12.05	12.11	9739200
2003-11-10	12.11	12.13	11.93	11.94	3639600
2003-11-11	11.93	11.95	11.84	11.92	3269000
2003-11-12	11.89	11.99	11.84	11.96	3777800
2003-11-13	11.98	12.14	11.97	12.09	6551400
2003-11-14	12.03	12.18	11.96	12.11	4073200
2003-11-17	11.12	12.00	11.12	11.85	4398000
2003-11-18	11.90	11.95	11.65	11.84	4743200
2003-11-19	11.84	11.87	11.64	11.72	4435400
2003-11-20	11.63	11.71	11.58	11.69	6812000
2003-11-21	11.60	11.65	11.40	11.58	6209400
2003-11-24	11.58	11.65	11.47	11.62	4148400
2003-11-25	11.58	11.77	11.58	11.63	3751800
2003-11-26	11.63	11.74	11.53	11.71	3369400
2003-11-28	11.65	11.72	11.58	11.68	1154000
2003-12-01	11.73	11.82	11.66	11.70	3929600
2003-12-02	11.68	11.79	11.66	11.77	4368200
2003-12-03	11.75	11.83	11.66	11.66	3773000
2003-12-04	11.65	11.93	11.61	11.78	9809200
2003-12-05	11.80	12.22	11.72	12.20	10830400
2003-12-08	12.21	12.32	12.17	12.32	5825400
2003-12-09	12.32	12.34	12.13	12.28	5039400
2003-12-10	12.10	12.50	12.10	12.50	7779600
2003-12-11	12.50	12.54	12.31	12.35	7575400
2003-12-12	12.60	12.81	12.33	12.73	13674200
2003-12-15	12.74	12.75	12.28	12.33	8258400
2003-12-16	12.29	12.64	12.28	12.57	7902200
2003-12-17	12.35	12.85	12.35	12.80	9539600
2003-12-18	12.86	13.60	12.83	13.56	18686000
2003-12-19	13.57	13.57	13.26	13.40	12887800
2003-12-22	13.33	13.50	13.15	13.50	7519400
2003-12-23	13.35	13.39	12.98	13.01	9127400
2003-12-24	13.07	13.17	12.96	13.11	3143400
2003-12-26	13.17	13.23	13.06	13.12	1554200
2003-12-29	13.22	13.35	13.05	13.09	6872800
2003-12-30	13.14	13.30	13.07	13.11	5832400
2003-12-31	13.01	13.10	12.88	13.00	4777800
2004-01-02	13.01	13.15	12.95	13.02	3240000
2004-01-05	12.99	13.12	12.90	13.06	10380800
2004-01-06	13.16	13.45	13.14	13.43	10854800
2004-01-07	13.25	13.31	13.14	13.27	7213200
2004-01-08	13.24	13.50	13.20	13.49	6222400
2004-01-09	13.46	14.18	13.39	14.00	19980800
2004-01-12	14.00	14.09	13.88	14.03	7055400
2004-01-13	14.09	14.18	13.93	13.99	8044600
2004-01-14	13.96	13.98	13.60	13.70	6557000
2004-01-15	13.72	13.87	13.43	13.43	6421600
2004-01-16	13.49	13.76	13.41	13.75	7394000
2004-01-20	13.90	14.30	13.90	14.20	9028800
2004-01-21	14.18	14.32	14.08	14.25	7742200
2004-01-22	14.25	14.34	13.95	14.12	5561000
2004-01-23	14.15	14.56	14.00	14.46	16265000
2004-01-26	14.46	14.65	14.29	14.64	11209400
2004-01-27	14.58	14.75	14.37	14.56	6785000
2004-01-28	14.54	14.84	14.41	14.71	10957200
2004-01-29	15.08	15.13	14.39	15.12	17092400
2004-01-30	15.24	15.34	14.97	15.08	7310600
2004-02-02	15.25	15.30	14.87	15.25	8741400
2004-02-03	15.18	15.33	14.95	15.10	8562600
2004-02-04	15.09	15.20	15.02	15.05	7446400
2004-02-05	15.06	15.10	14.51	14.70	9594200
2004-02-06	14.60	14.83	14.56	14.83	4290400
2004-02-09	14.88	15.08	14.83	15.02	6538600
2004-02-10	15.01	15.39	15.01	15.18	8755600
2004-02-11	15.33	15.61	15.33	15.52	12215400
2004-02-12	15.45	15.85	15.45	15.82	9459800
2004-02-13	15.75	15.88	15.66	15.82	8390800
2004-02-17	15.81	15.94	15.66	15.90	5128600
2004-02-18	15.88	15.94	15.47	15.48	5525600
2004-02-19	15.53	15.78	15.42	15.59	9235600
2004-02-20	15.72	15.72	15.33	15.46	7236800
2004-02-23	15.50	15.57	15.38	15.51	3868400
2004-02-24	15.49	15.54	15.13	15.52	9125800
2004-02-25	15.50	15.74	15.45	15.57	7020000
2004-02-26	15.57	15.90	15.49	15.87	5866600
2004-02-27	15.87	16.06	15.83	15.98	6216600
2004-03-01	16.00	16.30	16.00	16.26	7514800
2004-03-02	16.27	16.35	15.94	15.95	8854000
2004-03-03	15.96	15.96	15.72	15.75	7893600
2004-03-04	15.78	15.87	15.73	15.79	6020400
2004-03-05	15.79	15.99	15.69	15.76	7714800
2004-03-08	15.88	16.00	15.76	15.81	6260800
2004-03-09	15.00	15.50	14.98	15.35	20888200
2004-03-10	15.27	15.46	14.88	14.99	12079800
2004-03-11	14.16	14.68	13.81	14.12	36055400
2004-03-12	14.43	14.81	14.40	14.60	19962000
2004-03-15	14.61	14.74	14.56	14.59	10112800
2004-03-16	14.59	14.61	14.38	14.43	6684200
2004-03-17	14.68	15.20	14.63	15.10	11124000
2004-03-18	15.00	15.30	14.92	15.16	6698800
2004-03-19	15.09	15.15	14.67	14.74	8885800
2004-03-22	14.72	14.74	14.50	14.55	6228400
2004-03-23	14.61	14.68	14.18	14.42	7904200
2004-03-24	14.32	14.48	14.06	14.13	7914800
2004-03-25	14.18	14.25	14.06	14.14	10786800
2004-03-26	14.20	14.65	14.20	14.48	9165800
2004-03-29	14.53	14.75	14.45	14.60	8651800
2004-03-30	14.55	15.09	14.50	15.01	8769000
2004-03-31	15.01	15.23	14.81	15.20	12735400
2004-04-01	15.20	15.29	14.86	15.02	10776800
2004-04-02	15.02	15.10	14.84	15.01	8888000
2004-04-05	14.98	15.03	14.60	14.69	9692600
2004-04-06	14.69	14.86	14.65	14.71	6025200
2004-04-07	14.68	14.97	14.53	14.85	7992800
2004-04-08	14.95	15.07	14.85	14.93	4871200
2004-04-12	15.00	15.52	14.97	15.25	8024000
2004-04-13	15.23	15.32	14.86	14.88	5793600
2004-04-14	14.83	14.96	14.73	14.90	5268800
2004-04-15	14.93	15.14	14.86	15.04	5664200
2004-04-16	15.10	15.43	15.01	15.34	6870200
2004-04-19	15.35	15.55	15.21	15.25	6321200
2004-04-20	15.33	15.42	14.97	14.97	5339000
2004-04-21	14.98	14.98	14.65	14.92	6260200
2004-04-22	14.93	15.47	14.86	15.40	6217000
2004-04-23	15.40	15.50	15.20	15.43	6253400
2004-04-26	15.63	15.73	15.45	15.45	5984800
2004-04-27	15.65	16.18	15.63	15.84	9001800
2004-04-28	15.50	15.79	15.44	15.51	8559000
2004-04-29	15.51	15.60	14.96	15.13	7046400
2004-04-30	15.15	15.27	14.73	14.90	7569400
2004-05-03	14.85	15.30	14.80	15.24	8085200
2004-05-04	15.23	15.36	14.91	15.03	6845000
2004-05-05	14.75	14.93	14.48	14.87	13996000
2004-05-06	14.85	14.98	14.52	14.62	6652600
2004-05-07	14.53	14.67	14.11	14.11	5283800
2004-05-10	14.18	14.18	13.68	13.97	8696600
2004-05-11	14.50	14.51	14.33	14.45	11533400
2004-05-12	14.43	14.74	14.36	14.48	8027200
2004-05-13	14.49	14.73	14.45	14.67	4450400
2004-05-14	14.60	14.80	14.44	14.58	4750400
2004-05-17	14.50	14.69	14.40	14.46	4038800
2004-05-18	14.46	14.49	14.23	14.44	7035000
2004-05-19	14.45	14.55	14.26	14.31	5254600
2004-05-20	14.43	14.45	14.10	14.17	5559200
2004-05-21	14.18	14.28	14.13	14.23	5636200
2004-05-24	14.25	14.65	14.20	14.50	8005200
2004-05-25	14.53	14.83	14.50	14.81	5348200
2004-05-26	14.83	14.92	14.60	14.70	8067200
2004-05-27	14.78	14.78	14.24	14.30	8990200
2004-05-28	14.35	14.63	14.30	14.52	9004000
2004-06-01	14.68	14.81	14.44	14.60	6309000
2004-06-02	14.65	14.68	14.26	14.41	5489800
2004-06-03	14.41	14.64	14.25	14.29	4600200
2004-06-04	14.40	14.50	14.23	14.43	3954200
2004-06-07	14.44	14.80	14.40	14.70	9810000
2004-06-08	14.78	14.91	14.48	14.64	7170000
2004-06-09	14.64	14.64	14.41	14.48	6914200
2004-06-10	14.60	14.86	14.50	14.60	9988000
2004-06-14	14.45	14.63	14.43	14.57	5933800
2004-06-15	14.65	14.84	14.60	14.69	5977400
2004-06-16	14.84	15.23	14.81	15.18	10497800
2004-06-17	15.13	15.18	14.95	15.10	7265400
2004-06-18	15.15	15.20	14.80	15.02	8637800
2004-06-21	14.98	15.06	14.81	14.91	5492800
2004-06-22	14.88	15.03	14.85	15.03	4835800
2004-06-23	15.03	15.35	15.00	15.31	6311200
2004-06-24	15.32	15.38	15.17	15.26	5540000
2004-06-25	15.26	15.67	15.25	15.53	8261000
2004-06-28	15.46	15.49	15.10	15.25	6994600
2004-06-29	14.88	15.25	14.88	14.94	10269800
2004-06-30	14.92	15.15	14.85	15.13	7334200
2004-07-01	15.05	15.18	14.95	15.14	5780600
2004-07-02	15.09	15.24	14.95	15.11	3666400
2004-07-06	15.11	15.22	14.86	14.97	3910600
2004-07-07	14.98	15.15	14.82	15.15	4579200
2004-07-08	15.15	15.22	14.92	15.04	5760000
2004-07-09	15.00	15.08	14.81	14.92	6975200
2004-07-12	14.92	14.96	14.71	14.79	4001000
2004-07-13	14.51	14.94	14.51	14.82	5001000
2004-07-14	14.80	15.34	14.79	15.26	9983400
2004-07-15	15.22	15.69	15.13	15.53	9042200
2004-07-16	15.73	15.92	15.61	15.75	8634600
2004-07-19	15.84	15.85	15.56	15.63	7625400
2004-07-20	15.52	15.72	15.41	15.72	4725600
2004-07-21	15.79	16.00	15.47	15.48	6350600
2004-07-22	15.46	15.61	15.37	15.52	5852000
2004-07-23	15.43	15.54	15.27	15.28	5745800
2004-07-26	15.30	15.43	14.90	15.06	4655000
2004-07-27	15.06	15.65	15.02	15.45	5802800
2004-07-28	15.54	15.75	15.52	15.60	5855600
2004-07-29	15.66	15.87	15.46	15.74	4457000
2004-07-30	15.79	15.95	15.75	15.88	4294000
2004-08-02	15.77	15.83	15.51	15.65	3797200
2004-08-03	15.60	15.93	15.60	15.69	5824400
2004-08-04	15.64	15.70	15.27	15.32	5250800
2004-08-05	15.30	15.40	15.01	15.06	6085400
2004-08-06	15.01	15.07	14.73	14.84	8335600
2004-08-09	14.79	15.11	14.78	14.95	4586000
2004-08-10	14.96	15.04	14.78	14.92	3936200
2004-08-11	14.75	14.87	14.46	14.55	9748400
2004-08-12	14.48	14.58	14.11	14.15	10311200
2004-08-13	14.15	14.23	14.04	14.04	7269200
2004-08-16	14.04	14.08	13.83	13.90	10702200
2004-08-17	13.90	13.93	13.23	13.65	29539400
2004-08-18	13.88	14.20	13.78	14.10	13586000
2004-08-19	14.18	14.38	14.06	14.10	7280400
2004-08-20	14.20	14.60	14.20	14.38	8440800
2004-08-23	14.48	14.48	14.19	14.19	4629800
2004-08-24	14.23	14.28	13.94	14.10	5099200
2004-08-25	14.15	14.23	14.00	14.20	5679800
2004-08-26	14.16	14.47	14.15	14.40	4681400
2004-08-27	14.39	14.54	14.32	14.48	3996000
2004-08-30	14.48	14.55	14.40	14.51	5683000
2004-08-31	14.35	14.64	14.35	14.59	5081600
2004-09-01	14.62	14.95	14.53	14.94	6934800
2004-09-02	14.97	14.99	14.71	14.85	4775200
2004-09-03	14.81	15.22	14.78	15.06	5116600
2004-09-07	15.02	15.02	14.64	14.74	10888800
2004-09-08	14.69	15.02	14.67	14.96	7987800
2004-09-09	14.96	15.23	14.94	15.19	5679200
2004-09-10	15.18	15.23	15.04	15.16	6058400
2004-09-13	15.24	15.45	15.18	15.38	5891600
2004-09-14	15.31	15.46	15.23	15.37	3900600
2004-09-15	15.28	15.67	15.26	15.46	9207800
2004-09-16	15.46	15.62	15.39	15.54	4921200
2004-09-17	15.60	15.79	15.52	15.76	5992600
2004-09-20	15.76	15.92	15.72	15.80	8939600
2004-09-21	15.78	16.17	15.70	16.14	11148200
2004-09-22	16.03	16.22	15.89	16.03	8455800
2004-09-23	16.24	16.24	15.91	16.12	10935400
2004-09-24	16.10	16.86	16.09	16.79	17199200
2004-09-27	16.79	16.99	16.61	16.61	9697600
2004-09-28	16.75	16.98	16.56	16.87	8872200
2004-09-29	16.77	16.95	16.53	16.60	7047400
2004-09-30	16.64	16.95	16.63	16.85	6311000
2004-10-01	16.85	17.34	16.75	17.20	7899000
2004-10-04	17.19	17.30	16.87	16.94	7426800
2004-10-05	17.03	17.11	16.88	16.99	8834000
2004-10-06	17.04	17.41	17.04	17.40	7842800
2004-10-07	17.65	18.01	17.38	17.53	12812800
2004-10-08	17.53	17.86	17.53	17.69	11519400
2004-10-11	17.73	17.77	17.16	17.20	8830400
2004-10-12	17.18	17.28	16.97	17.05	6968000
2004-10-13	17.10	17.10	16.54	16.89	11135600
2004-10-14	17.02	17.39	17.00	17.22	8392600
2004-10-15	17.34	17.36	17.05	17.16	5641400
2004-10-18	17.16	17.23	16.81	16.86	6800600
2004-10-19	16.82	17.02	16.71	16.77	6824000
2004-10-20	16.84	17.33	16.77	17.31	7892000
2004-10-21	17.35	17.60	17.26	17.38	8893600
2004-10-22	17.38	17.52	17.20	17.22	6581800
2004-10-25	17.22	17.26	16.86	17.18	7183400
2004-10-26	17.55	17.88	17.50	17.87	13452800
2004-10-27	17.93	18.99	17.93	18.36	31657800
2004-10-28	18.21	18.65	18.00	18.13	17591000
2004-10-29	18.12	18.54	17.88	18.52	12729600
2004-11-01	18.57	18.68	18.26	18.37	10425200
2004-11-02	18.32	18.39	17.73	17.77	10942000
2004-11-03	18.60	19.08	18.13	18.54	14869000
2004-11-04	18.60	18.75	18.43	18.45	10912600
2004-11-05	18.68	18.75	18.42	18.47	9566400
2004-11-08	18.47	18.47	18.07	18.21	7997800
2004-11-09	18.21	18.49	18.09	18.20	7345400
2004-11-10	18.20	18.68	18.10	18.66	13751000
2004-11-11	18.70	18.79	18.60	18.64	8316400
2004-11-12	18.63	19.09	18.56	19.00	7282800
2004-11-15	19.00	19.00	18.26	18.51	8811400
2004-11-16	18.59	18.80	18.54	18.71	7423600
2004-11-17	18.71	18.99	18.67	18.93	8438800
2004-11-18	19.05	19.48	19.03	19.47	12657000
2004-11-19	19.66	20.16	19.54	19.92	13726800
2004-11-22	19.97	20.13	19.71	19.99	8201000
2004-11-23	20.00	20.53	19.92	20.24	9476800
2004-11-24	20.30	20.42	19.92	20.40	8150200
2004-11-26	20.38	20.55	20.30	20.42	1934200
2004-11-29	20.54	20.64	20.27	20.48	8569200
2004-11-30	20.60	20.85	20.52	20.68	8767000
2004-12-01	20.21	20.60	19.82	19.93	14013400
2004-12-02	19.93	19.93	19.19	19.31	13886000
2004-12-03	19.00	19.62	18.94	19.37	14813800
2004-12-06	19.63	19.74	19.34	19.56	10144200
2004-12-07	19.60	19.71	19.20	19.23	8282800
2004-12-08	19.23	19.48	18.83	19.18	6146800
2004-12-09	19.25	19.78	19.25	19.69	6492200
2004-12-10	20.00	20.00	19.21	19.24	7762600
2004-12-13	19.29	19.62	19.29	19.42	7169200
2004-12-14	19.64	19.95	19.56	19.79	8324000
2004-12-15	19.84	20.09	19.60	20.09	7893000
2004-12-16	19.97	20.09	19.71	19.74	7880800
2004-12-17	19.76	19.93	19.56	19.62	8210600
2004-12-20	19.62	19.80	19.55	19.64	6069800
2004-12-21	19.70	20.03	19.68	19.99	6707200
2004-12-22	19.93	20.13	19.57	19.80	7604000
2004-12-23	19.84	19.94	19.71	19.90	4340000
2004-12-27	19.90	19.92	19.43	19.43	4588600
2004-12-28	19.56	19.67	19.51	19.65	4023600
2004-12-29	19.65	19.93	19.55	19.84	4467800
2004-12-30	19.79	19.81	19.58	19.64	3472200
2004-12-31	19.71	19.78	19.61	19.62	3187400
2005-01-03	19.38	19.43	18.97	19.01	9752000
2005-01-04	19.23	19.40	19.02	19.03	8532800
2005-01-05	19.03	19.22	18.60	18.79	11291200
2005-01-06	18.79	19.22	18.59	19.13	10787600
2005-01-07	19.13	19.13	18.64	18.99	7503600
2005-01-10	19.09	19.20	18.86	18.92	8750600
2005-01-11	18.91	19.12	18.79	19.10	6976400
2005-01-12	19.10	19.78	19.05	19.76	11863400
2005-01-13	19.84	20.46	19.82	20.30	21535800
2005-01-14	20.45	20.68	20.13	20.65	14495000
2005-01-18	20.88	21.02	20.81	20.91	14418600
2005-01-19	20.89	21.25	20.85	21.10	11362400
2005-01-20	21.10	21.20	20.75	20.90	11159800
2005-01-21	20.99	21.22	20.90	20.90	11997000
2005-01-24	21.10	21.63	21.00	21.00	11955800
2005-01-25	21.37	21.48	21.03	21.30	13925200
2005-01-26	21.42	21.47	21.17	21.37	28287000
2005-01-27	21.37	21.79	21.33	21.76	10535800
2005-01-28	21.04	21.20	20.21	20.42	29944800
2005-01-31	20.00	20.62	19.75	20.57	28627800
2005-02-01	20.57	20.70	20.28	20.47	10650600
2005-02-02	20.65	20.78	20.40	20.78	10735600
2005-02-03	20.78	20.90	20.52	20.89	10811400
2005-02-04	20.88	21.06	20.76	20.99	9162600
2005-02-07	20.88	21.03	20.26	20.50	6657000
2005-02-08	20.50	20.70	20.32	20.48	6616600
2005-02-09	20.41	20.65	20.18	20.34	8081200
2005-02-10	20.60	21.02	20.53	21.00	9719000
2005-02-11	21.03	21.12	20.85	20.95	8995400
2005-02-14	20.89	21.00	20.66	20.71	7112400
2005-02-15	20.70	20.89	20.54	20.68	7689600
2005-02-16	20.81	21.30	20.72	21.23	9630000
2005-02-17	21.22	21.39	20.88	20.90	8989600
2005-02-18	21.02	21.34	20.93	21.25	7921800
2005-02-22	21.25	21.62	21.05	21.07	10560600
2005-02-23	20.98	21.57	20.97	21.55	8150200
2005-02-24	21.58	21.78	21.27	21.77	9370400
2005-02-25	21.45	22.38	21.45	22.38	10604600
2005-02-28	22.38	22.65	21.84	21.99	11257800
2005-03-01	21.88	21.99	21.38	21.43	10382800
2005-03-02	21.43	22.05	21.26	21.87	9062400
2005-03-03	22.02	22.24	21.89	22.04	9607200
2005-03-04	22.23	22.50	22.00	22.40	9150200
2005-03-07	22.40	22.40	21.84	21.89	10768400
2005-03-08	21.89	22.04	21.65	21.71	8112000
2005-03-09	21.84	21.90	21.06	21.07	11037000
2005-03-10	21.00	21.01	20.43	20.51	16841800
2005-03-11	20.13	20.67	20.06	20.19	16989400
2005-03-14	20.23	21.15	20.00	21.00	16115000
2005-03-15	21.10	21.52	20.77	20.77	14628800
2005-03-16	20.78	21.10	20.50	20.95	12370400
2005-03-17	21.35	21.70	21.15	21.31	19935400
2005-03-18	21.40	21.96	21.35	21.96	35594600
2005-03-21	22.00	22.00	21.51	21.77	14493200
2005-03-22	21.95	22.21	21.70	21.73	13378400
2005-03-23	21.65	21.65	20.84	20.94	17170600
2005-03-24	21.18	21.43	21.03	21.03	9652600
2005-03-28	21.11	21.40	21.07	21.26	6707000
2005-03-29	21.26	21.40	20.73	20.74	8878600
2005-03-30	21.00	21.10	20.33	21.07	12226200
2005-03-31	21.43	21.68	21.37	21.63	15898400
2005-04-01	22.00	22.33	21.87	22.33	13668800
2005-04-04	22.49	22.62	22.18	22.45	19457200
2005-04-05	22.45	22.60	22.02	22.23	12179000
2005-04-06	22.35	22.80	22.23	22.78	14779200
2005-04-07	22.96	23.13	22.40	22.56	16052800
2005-04-08	22.59	22.68	22.16	22.17	8811400
2005-04-11	22.13	22.48	21.88	22.30	9322800
2005-04-12	22.30	22.34	21.63	21.97	10322400
2005-04-13	21.90	22.10	21.32	21.38	15370200
2005-04-14	21.51	21.73	21.17	21.18	15086600
2005-04-15	21.25	21.42	20.13	20.30	17978400
2005-04-18	20.26	20.76	20.25	20.59	11680600
2005-04-19	20.95	21.50	20.90	21.42	12110200
2005-04-20	21.39	21.83	20.85	20.90	11102400
2005-04-21	21.02	21.67	20.91	21.67	8252600
2005-04-22	21.91	22.23	21.56	21.92	14145800
2005-04-25	22.16	22.40	22.00	22.10	13732800
2005-04-26	22.21	22.37	22.01	22.09	15236400
2005-04-27	22.13	22.13	21.30	21.38	14007400
2005-04-28	21.33	21.33	20.66	20.78	14522200
2005-04-29	21.00	21.20	20.47	20.80	9524000
2005-05-02	20.80	21.44	20.73	21.39	7820200
2005-05-03	21.37	21.37	20.95	20.97	11493000
2005-05-04	21.02	21.46	20.88	21.10	9403800
2005-05-05	21.17	21.59	21.13	21.29	8031200
2005-05-06	21.44	21.75	21.20	21.25	6007000
2005-05-09	21.27	21.64	21.22	21.58	6058400
2005-05-10	21.58	21.66	21.01	21.09	7241600
2005-05-11	21.09	21.35	20.99	21.31	6381600
2005-05-12	21.31	21.59	20.32	20.33	16820200
2005-05-13	20.52	20.70	20.06	20.45	16612400
2005-05-16	20.45	20.55	19.83	20.35	14490000
2005-05-17	20.35	20.76	20.35	20.76	9388200
2005-05-18	20.87	21.16	20.28	20.39	13329000
2005-05-19	20.40	20.93	20.34	20.65	8674200
2005-05-20	20.76	21.00	20.71	20.87	8021600
2005-05-23	20.92	21.17	20.90	20.99	9702200
2005-05-24	21.02	21.22	20.95	21.15	5461800
2005-05-25	21.16	21.51	20.90	21.35	6797800
2005-05-26	21.61	21.61	21.18	21.33	4992600
2005-05-27	21.43	21.65	21.37	21.60	4692600
2005-05-31	21.57	21.57	21.15	21.37	5528800
2005-06-01	21.46	21.92	21.45	21.64	6270600
2005-06-02	21.64	21.80	21.00	21.52	5437200
2005-06-03	21.57	21.94	21.57	21.71	5706000
2005-06-06	21.83	21.96	21.51	21.93	7848200
2005-06-07	21.93	22.18	21.60	21.61	7501200
2005-06-08	21.61	22.15	21.41	21.60	8650000
2005-06-09	21.60	22.37	21.58	22.31	9256600
2005-06-10	22.31	22.61	22.16	22.40	7590600
2005-06-13	22.20	22.55	22.08	22.41	4848200
2005-06-14	22.43	22.79	22.43	22.60	8479000
2005-06-15	22.73	22.80	22.47	22.65	5730000
2005-06-16	22.72	22.96	22.68	22.96	6018800
2005-06-17	23.13	23.25	22.87	23.20	11080800
2005-06-20	23.22	23.43	22.95	23.16	5976000
2005-06-21	23.16	23.16	22.80	23.08	9675600
2005-06-22	23.22	23.77	23.20	23.70	12971600
2005-06-23	23.88	24.37	23.76	24.09	15603400
2005-06-24	24.24	24.40	24.06	24.06	14396800
2005-06-27	24.34	24.70	24.25	24.50	11225400
2005-06-28	24.42	24.42	23.88	23.94	9326000
2005-06-29	23.98	24.33	23.81	23.97	8312200
2005-06-30	23.80	24.40	23.75	23.91	12430400
2005-07-01	24.13	24.16	23.89	24.05	5251000
2005-07-05	24.12	24.87	24.09	24.82	8460200
2005-07-06	24.98	25.00	24.30	24.36	9219200
2005-07-07	24.30	24.51	24.00	24.50	9630400
2005-07-08	24.61	24.72	24.12	24.18	6934000
2005-07-11	24.19	24.50	23.80	24.41	7602800
2005-07-12	24.50	24.75	24.17	24.51	7458800
2005-07-13	24.63	24.65	24.18	24.22	7964200
2005-07-14	24.23	24.38	23.25	23.54	13112600
2005-07-15	23.70	23.76	23.29	23.34	10533000
2005-07-18	23.21	23.49	22.88	23.21	9143400
2005-07-19	23.67	24.62	23.43	24.62	12075000
2005-07-20	24.58	24.65	24.23	24.44	10422000
2005-07-21	24.53	24.75	24.09	24.35	8776000
2005-07-22	25.48	26.93	25.25	26.65	40543000
2005-07-25	26.85	27.95	26.83	27.43	33595600
2005-07-26	27.83	28.01	27.52	27.89	21086800
2005-07-27	28.01	28.30	27.80	28.18	13137200
2005-07-28	28.30	28.40	27.88	28.13	10527200
2005-07-29	28.13	28.25	27.88	28.03	11337000
2005-08-01	28.23	28.53	28.10	28.37	8156800
2005-08-02	28.53	29.33	28.50	29.32	14243600
2005-08-03	29.50	29.70	29.28	29.37	15680200
2005-08-04	29.37	30.00	29.31	29.60	10938800
2005-08-05	29.89	29.89	28.99	29.21	11724200
2005-08-08	29.63	29.83	29.26	29.31	12760800
2005-08-09	29.36	29.37	28.95	29.18	8623800
2005-08-10	29.33	29.82	29.13	29.54	10567400
2005-08-11	29.60	29.96	29.48	29.91	10695200
2005-08-12	29.98	30.10	29.41	29.41	9767800
2005-08-15	29.42	29.50	29.05	29.13	7202400
2005-08-16	29.13	29.44	28.45	28.53	8600400
2005-08-17	28.53	28.94	27.78	27.90	13127800
2005-08-18	27.78	28.11	27.47	27.72	10891200
2005-08-19	28.10	28.29	27.93	28.24	6949600
2005-08-22	28.54	28.65	28.05	28.49	9613400
2005-08-23	28.63	28.65	28.12	28.50	9266200
2005-08-24	28.62	29.43	28.51	29.28	16957200
2005-08-25	29.29	29.29	28.75	28.84	8089400
2005-08-26	28.87	29.10	28.63	28.63	7818800
2005-08-29	28.70	29.86	28.70	28.90	13563800
2005-08-30	29.09	29.97	29.09	29.92	15176800
2005-08-31	30.00	31.00	29.98	31.00	22211200
2005-09-01	31.24	31.72	31.03	31.58	18635600
2005-09-02	31.49	31.58	31.07	31.16	10481600
2005-09-06	31.41	32.45	31.25	32.41	17152800
2005-09-07	32.41	32.60	31.89	32.10	12633200
2005-09-08	32.26	32.54	32.05	32.24	10392200
2005-09-09	32.49	33.06	32.37	33.05	11664200
2005-09-12	32.81	32.84	31.78	31.80	14924400
2005-09-13	31.88	32.25	31.30	31.35	14254800
2005-09-14	31.52	32.23	31.45	31.68	12500400
2005-09-15	31.90	32.20	31.63	32.16	10077200
2005-09-16	32.26	32.60	31.99	32.50	13861600
2005-09-19	32.92	33.72	32.90	33.37	14745800
2005-09-20	33.17	33.47	32.84	32.97	10049800
2005-09-21	33.53	33.55	32.71	33.13	14948200
2005-09-22	33.60	33.60	32.10	32.60	12411800
2005-09-23	32.66	32.80	32.16	32.51	11775400
2005-09-26	32.51	33.60	32.36	33.60	13307800
2005-09-27	33.38	34.17	33.13	34.06	13313000
2005-09-28	34.21	34.75	33.95	34.68	12977600
2005-09-29	34.68	34.89	34.33	34.70	15025000
2005-09-30	34.69	34.84	34.21	34.26	10636600
2005-10-03	34.44	34.69	34.15	34.46	7816800
2005-10-04	34.64	34.64	32.93	32.97	10650200
2005-10-05	32.97	33.07	31.12	31.12	24576000
2005-10-06	30.83	31.26	29.95	30.39	31493600
2005-10-07	30.90	31.40	30.42	31.36	14448000
2005-10-10	31.23	31.26	30.15	30.47	12459800
2005-10-11	30.78	31.29	30.78	30.89	8365200
2005-10-12	30.86	31.16	30.23	30.58	9998600
2005-10-13	30.33	30.45	28.86	29.74	20775000
2005-10-14	29.53	30.73	29.10	30.64	15895400
2005-10-17	30.95	31.20	30.58	30.65	10662800
2005-10-18	30.00	30.66	29.23	29.25	11761600
2005-10-19	29.03	29.90	28.25	29.75	21305800
2005-10-20	29.65	29.95	28.28	28.81	17317400
2005-10-21	28.39	29.46	28.38	29.03	14847800
2005-10-24	28.83	30.58	28.67	30.55	15557800
2005-10-25	29.80	30.38	28.82	29.70	38200600
2005-10-26	29.50	30.62	28.91	29.08	19722000
2005-10-27	29.40	29.40	27.35	27.55	25909000
2005-10-28	27.75	28.84	27.51	28.82	18548400
2005-10-31	28.82	29.81	28.76	29.55	15855600
2005-11-01	29.40	30.12	29.27	30.02	13233600
2005-11-02	29.89	31.65	29.88	31.48	17419000
2005-11-03	31.88	32.83	31.75	32.34	19955000
2005-11-04	32.34	32.34	30.45	30.56	21909600
2005-11-07	30.56	30.60	29.58	29.58	18913800
2005-11-08	29.75	29.79	29.01	29.51	17851000
2005-11-09	29.58	30.10	29.11	29.20	15749600
2005-11-10	29.08	29.08	27.95	28.00	18534000
2005-11-11	27.88	28.32	27.75	28.03	11845000
2005-11-14	28.36	28.74	28.18	28.63	11481800
2005-11-15	29.12	29.58	28.45	28.64	17416000
2005-11-16	28.64	29.75	28.42	29.75	16021200
2005-11-17	29.94	30.40	29.81	30.36	19202600
2005-11-18	30.39	30.69	30.02	30.69	13165200
2005-11-21	30.97	31.49	30.78	31.41	12328200
2005-11-22	31.79	32.77	31.79	32.65	19196800
2005-11-23	32.43	33.00	32.04	32.78	13004600
2005-11-25	32.50	32.99	32.38	32.51	3493800
2005-11-28	32.08	32.12	31.50	31.54	16005000
2005-11-29	31.79	31.98	31.10	31.21	12992600
2005-11-30	31.18	32.20	31.08	31.83	11979000
2005-12-01	32.13	32.65	31.91	32.65	9029800
2005-12-02	32.55	32.95	32.31	32.92	9576600
2005-12-05	33.25	33.34	32.48	32.60	12538000
2005-12-06	32.33	32.93	32.20	32.44	11197800
2005-12-07	32.63	32.98	32.09	32.39	11055000
2005-12-08	32.36	33.36	32.26	33.36	12012800
2005-12-09	33.11	33.25	32.72	33.06	8827200
2005-12-12	33.34	33.59	32.93	33.48	7442600
2005-12-13	33.53	34.11	32.95	32.97	12629600
2005-12-14	33.00	33.36	32.66	33.27	13858200
2005-12-15	33.14	33.38	32.68	32.95	10447600
2005-12-16	33.11	33.12	31.82	31.86	15115800
2005-12-19	31.99	32.10	31.15	31.31	10873200
2005-12-20	31.49	32.24	31.09	31.75	9576800
2005-12-21	31.80	32.34	31.78	32.16	7463400
2005-12-22	32.26	32.47	32.03	32.09	7761600
2005-12-23	32.09	32.10	31.32	31.93	5988200
2005-12-27	31.50	31.53	30.55	30.78	10134800
2005-12-28	30.91	31.43	30.65	31.22	9943800
2005-12-29	30.90	31.36	30.68	30.72	7277400
2005-12-30	30.43	31.31	30.31	30.98	7826200
2006-01-03	31.59	32.68	31.35	32.67	12829000
2006-01-04	32.48	33.32	32.13	33.06	12937200
2006-01-05	32.90	33.07	32.00	32.30	13186200
2006-01-06	32.74	33.20	32.52	33.03	11441200
2006-01-09	33.03	33.41	32.61	33.32	10584200
2006-01-10	33.08	34.35	33.08	34.30	13366000
2006-01-11	34.01	35.51	33.90	35.05	19211000
2006-01-12	35.17	35.73	34.37	34.49	18220800
2006-01-13	34.26	35.03	34.23	34.78	11593800
2006-01-17	35.24	35.34	34.90	35.00	10676400
2006-01-18	35.00	35.31	34.27	34.70	11332200
2006-01-19	35.34	36.02	34.93	35.88	16959800
2006-01-20	36.75	37.96	36.50	37.75	33182600
2006-01-23	37.75	38.68	37.23	38.51	21242200
2006-01-24	38.50	38.51	37.61	37.98	20629800
2006-01-25	38.10	38.13	36.43	37.12	19951400
2006-01-26	37.13	37.62	36.00	37.58	22932200
2006-01-27	38.98	40.50	38.45	39.47	37531400
2006-01-30	40.32	41.20	40.29	40.43	21932800
2006-01-31	40.35	40.35	39.51	39.81	17974600
2006-02-01	40.15	40.85	39.20	39.48	21666800
2006-02-02	39.20	39.75	38.09	38.86	20781000
2006-02-03	39.00	39.41	38.18	38.70	17068000
2006-02-06	39.40	39.73	38.34	38.73	16515200
2006-02-07	38.25	38.26	36.40	36.49	20496600
2006-02-08	36.97	37.48	35.53	37.28	22506600
2006-02-09	37.83	37.83	36.13	36.24	19477400
2006-02-10	36.39	36.75	35.35	36.65	21746000
2006-02-13	36.65	36.99	35.82	36.18	14074400
2006-02-14	35.35	35.91	35.09	35.31	21202600
2006-02-15	35.48	35.60	33.85	34.31	22817600
2006-02-16	34.68	35.80	34.65	35.62	26372000
2006-02-17	36.00	36.43	34.94	35.05	21236000
2006-02-21	35.70	36.21	35.30	36.09	18791200
2006-02-22	35.75	35.95	35.18	35.39	13618000
2006-02-23	35.11	35.54	34.63	35.32	18150400
2006-02-24	35.92	36.05	35.54	35.61	9780600
2006-02-27	35.61	35.61	34.41	34.50	12968000
2006-02-28	34.50	34.73	33.78	34.00	14750200
2006-03-01	34.18	34.73	34.08	34.69	11024400
2006-03-02	34.88	36.34	34.83	35.85	19434600
2006-03-03	35.55	36.12	35.35	35.58	9710000
2006-03-06	35.45	35.48	34.23	34.27	12365800
2006-03-07	34.06	34.20	32.75	33.20	15421200
2006-03-08	32.87	33.60	32.47	33.47	17894200
2006-03-09	33.80	34.13	32.96	33.03	16210200
2006-03-10	33.03	33.99	32.58	33.50	14716400
2006-03-13	33.80	34.35	33.10	34.32	12899600
2006-03-14	34.38	34.90	33.72	34.78	12023000
2006-03-15	34.55	34.84	34.16	34.70	10858000
2006-03-16	34.66	35.59	34.45	35.45	13712600
2006-03-17	35.69	35.70	34.90	35.20	10941000
2006-03-20	35.15	35.68	34.25	34.25	11977400
2006-03-21	34.20	34.94	33.81	34.26	12427400
2006-03-22	34.39	35.09	34.20	34.50	10676400
2006-03-23	34.78	35.42	34.56	35.23	11354600
2006-03-24	35.20	35.89	35.20	35.63	9499000
2006-03-27	35.51	36.04	35.14	35.80	8700800
2006-03-28	36.13	36.97	35.92	36.59	13480800
2006-03-29	36.58	37.13	36.33	37.13	12087000
2006-03-30	37.24	37.50	36.75	37.15	10633000
2006-03-31	36.79	36.90	36.20	36.51	9321200
2006-04-03	36.89	37.54	36.36	36.44	12074400
2006-04-04	36.44	37.60	36.20	37.60	12150600
2006-04-05	37.99	38.68	37.57	38.67	13783800
2006-04-06	39.00	39.46	38.53	39.26	16730800
2006-04-07	39.26	39.35	38.44	38.64	10872600
2006-04-10	39.44	39.71	39.13	39.57	9928200
2006-04-11	39.80	40.00	38.16	38.40	13908600
2006-04-12	38.61	38.90	37.93	38.35	7456600
2006-04-13	37.89	38.58	37.59	38.56	9869000
2006-04-17	39.24	39.55	38.88	39.48	9128400
2006-04-18	39.70	40.62	39.58	40.50	16555200
2006-04-19	40.50	41.49	40.08	41.25	14009800
2006-04-20	41.75	41.99	40.76	41.40	24404200
2006-04-21	41.20	41.68	40.67	41.67	21774000
2006-04-24	41.67	41.67	40.15	40.15	21057400
2006-04-25	40.63	40.66	38.92	39.41	20477000
2006-04-26	39.51	40.44	39.13	39.20	17034200
2006-04-27	38.76	39.30	37.76	38.49	18128600
2006-04-28	38.68	39.69	38.68	39.08	12987600
2006-05-01	39.39	40.16	39.30	39.80	12309000
2006-05-02	40.08	40.54	39.80	40.47	16068800
2006-05-03	40.45	40.47	39.25	39.54	16083200
2006-05-04	39.00	40.04	38.57	39.94	20019600
2006-05-05	40.10	40.41	39.54	39.82	12595400
2006-05-08	39.63	40.07	39.20	40.01	11819600
2006-05-09	40.03	40.98	39.81	40.89	14581200
2006-05-10	40.57	41.13	40.55	41.12	11759800
2006-05-11	41.42	41.58	39.97	40.03	13051800
2006-05-12	39.95	39.96	38.45	38.54	15883000
2006-05-15	38.00	38.06	36.96	37.63	18062400
2006-05-16	37.87	38.33	37.24	37.51	12323800
2006-05-17	37.21	37.78	36.44	36.88	15806000
2006-05-18	37.00	37.35	35.48	35.54	20178600
2006-05-19	35.54	35.91	34.15	35.50	25901400
2006-05-22	35.15	35.51	34.30	35.18	18348400
2006-05-23	35.54	36.65	35.45	35.54	19084000
2006-05-24	35.50	35.88	34.33	35.02	19150000
2006-05-25	35.63	36.90	35.25	36.90	19178400
2006-05-26	36.98	37.15	36.58	36.83	10379600
2006-05-30	37.30	37.38	35.96	35.96	12137400
2006-05-31	35.95	37.33	35.78	37.30	16038600
2006-06-01	36.88	37.70	36.58	37.58	15601400
2006-06-02	38.04	38.45	37.85	38.39	14269000
2006-06-05	38.78	38.82	37.03	37.13	16077600
2006-06-06	37.13	37.36	36.17	36.69	23050600
2006-06-07	36.62	36.93	35.17	35.18	21362800
2006-06-08	34.97	36.05	33.93	36.05	34713000
2006-06-09	36.31	37.00	35.75	36.31	23800000
2006-06-12	36.58	36.80	35.17	35.21	15787000
2006-06-13	34.26	35.57	33.94	34.14	24423200
2006-06-14	34.71	35.42	34.26	35.41	19250400
2006-06-15	35.88	37.33	35.75	37.17	22645600
2006-06-16	36.86	37.50	36.38	37.22	16340400
2006-06-19	37.22	37.22	35.42	35.54	16862600
2006-06-20	36.03	36.32	35.10	35.20	14501000
2006-06-21	35.34	36.62	35.21	36.05	17616600
2006-06-22	36.03	36.35	35.51	35.74	17851000
2006-06-23	35.99	36.44	35.76	35.89	14916600
2006-06-26	35.85	36.08	35.41	36.03	11348400
2006-06-27	36.11	36.48	34.86	34.95	17202000
2006-06-28	35.23	35.65	34.75	35.30	11918200
2006-06-29	35.64	36.96	35.45	36.86	16362200
2006-06-30	36.99	37.45	36.66	37.11	14801600
2006-07-03	37.49	37.63	37.24	37.53	3294600
2006-07-05	37.30	37.79	36.54	37.59	13201400
2006-07-06	37.59	37.87	36.89	37.14	9949400
2006-07-07	37.28	37.47	36.24	36.31	11073800
2006-07-10	36.54	36.97	36.11	36.33	9654200
2006-07-11	36.55	37.93	36.55	37.79	14981400
2006-07-12	37.31	37.82	37.16	37.44	18365400
2006-07-13	37.58	37.71	36.72	36.87	12438000
2006-07-14	37.16	37.35	35.92	36.95	13862800
2006-07-17	36.50	36.81	34.94	35.25	16060100
2006-07-18	35.56	35.73	33.32	34.05	19572100
2006-07-19	33.83	34.54	33.80	34.15	15372300
2006-07-20	34.47	34.67	32.54	32.68	15635700
2006-07-21	31.90	32.19	29.51	30.04	50040000
2006-07-24	29.90	31.26	29.50	31.10	24945700
2006-07-25	32.00	32.05	30.83	31.45	18391600
2006-07-26	31.85	32.20	31.05	32.00	25195600
2006-07-27	32.50	32.89	31.95	32.35	24368200
2006-07-28	32.50	32.89	32.11	32.61	12624600
2006-07-31	32.95	33.64	32.62	33.36	12818800
2006-08-01	33.40	33.77	32.81	33.73	12604600
2006-08-02	34.10	34.71	33.20	33.72	18932100
2006-08-03	33.15	34.19	32.92	33.71	13363500
2006-08-04	34.10	34.10	32.57	32.87	12907300
2006-08-07	33.35	33.81	32.90	33.40	8701900
2006-08-08	33.41	33.66	32.80	33.06	14908000
2006-08-09	33.50	34.56	33.40	33.94	18051600
2006-08-10	33.65	34.05	33.42	34.02	11341500
2006-08-11	34.02	34.29	33.63	33.87	9024700
2006-08-14	33.32	33.54	32.91	33.48	12967500
2006-08-15	33.83	33.92	33.05	33.57	10323000
2006-08-16	33.81	34.17	33.43	33.84	8432300
2006-08-17	33.45	33.58	33.02	33.57	11230100
2006-08-18	33.90	34.15	33.25	34.07	9940900
2006-08-21	34.33	34.53	34.03	34.10	6417600
2006-08-22	34.20	34.34	33.81	34.01	6618900
2006-08-23	34.01	34.02	33.40	33.41	5597200
2006-08-24	33.25	33.38	32.85	33.21	11023600
2006-08-25	33.28	34.08	33.28	33.95	8190700
2006-08-28	33.75	33.87	33.17	33.22	7962400
2006-08-29	33.22	33.65	32.72	33.62	9155800
2006-08-30	33.65	33.66	32.78	32.99	9239400
2006-08-31	33.00	33.30	32.61	32.62	8625500
2006-09-01	32.82	33.09	32.70	32.93	6472900
2006-09-05	32.88	33.03	32.56	32.90	10341000
2006-09-06	32.61	32.70	31.81	31.96	12554900
2006-09-07	31.72	31.96	31.17	31.47	12275100
2006-09-08	31.70	31.90	30.77	30.80	8153600
2006-09-11	30.25	30.40	29.52	29.65	18015600
2006-09-12	29.59	30.00	28.94	29.05	21507200
2006-09-13	29.31	30.11	29.21	29.81	13556300
2006-09-14	29.81	30.02	28.90	29.06	10465900
2006-09-15	29.07	29.27	28.77	29.03	12810400
2006-09-18	29.20	30.00	29.14	29.80	12031200
2006-09-19	29.81	29.99	28.85	29.10	11985100
2006-09-20	28.97	29.14	27.74	27.84	22356100
2006-09-21	28.03	28.58	27.96	28.10	15332500
2006-09-22	28.55	28.56	28.06	28.21	18582800
2006-09-25	27.80	28.39	27.35	27.97	20615300
2006-09-26	27.81	28.86	27.80	28.42	18753500
2006-09-27	28.75	29.23	28.46	28.88	20263600
2006-09-28	29.06	29.26	28.49	28.50	25401000
2006-09-29	28.50	28.70	28.14	28.45	20430300
2006-10-02	28.30	28.68	27.78	27.86	14915900
2006-10-03	27.55	27.60	26.48	26.57	29024800
2006-10-04	26.88	26.95	26.33	26.91	19737100
2006-10-05	27.35	27.74	27.12	27.67	16205600
2006-10-06	27.59	27.80	27.15	27.68	10699900
2006-10-09	27.85	27.95	27.00	27.09	11165400
2006-10-10	26.97	27.56	26.89	27.41	15894300
2006-10-11	27.30	27.51	26.89	27.08	14728000
2006-10-12	27.15	27.80	27.05	27.75	12236300
2006-10-13	27.87	29.12	27.87	28.71	19470000
2006-10-16	28.90	29.52	28.80	29.48	14567300
2006-10-17	29.50	29.63	28.85	29.33	13718000
2006-10-18	29.33	29.58	28.38	28.63	14358000
2006-10-19	28.95	29.40	28.55	29.38	15934900
2006-10-20	29.38	29.38	28.60	28.78	16570500
2006-10-23	28.99	30.06	28.73	29.26	27783600
2006-10-24	29.70	31.17	29.49	30.84	26738300
2006-10-25	31.00	33.00	30.94	32.64	36041200
2006-10-26	32.79	32.89	31.86	32.40	17329100
2006-10-27	32.40	32.78	32.03	32.15	14380000
2006-10-30	31.51	31.99	31.41	31.79	11178100
2006-10-31	31.66	32.45	31.50	32.35	15729700
2006-11-01	32.13	32.30	31.25	31.53	16868100
2006-11-02	31.40	31.62	30.90	31.20	13153800
2006-11-03	31.48	32.10	31.42	31.78	13925100
2006-11-06	31.58	32.53	31.44	32.52	11850000
2006-11-07	32.65	32.65	31.35	31.70	14949000
2006-11-08	31.10	32.12	30.97	31.87	22030600
2006-11-09	32.14	32.97	31.92	32.11	17375700
2006-11-10	32.00	32.31	31.47	31.79	10284500
2006-11-13	31.79	32.34	31.52	31.99	13272600
2006-11-14	32.30	32.66	32.01	32.07	12513900
2006-11-15	32.83	33.88	32.70	33.55	26112800
2006-11-16	34.20	34.29	32.47	32.51	23205400
2006-11-17	32.20	32.80	31.82	32.60	16648200
2006-11-20	32.51	32.65	32.00	32.33	12378300
2006-11-21	32.50	32.80	32.50	32.66	10153400
2006-11-22	32.66	33.06	32.15	32.61	12290300
2006-11-24	32.54	33.00	32.29	32.29	6058200
2006-11-27	32.37	32.60	31.74	31.88	9167600
2006-11-28	32.15	32.92	32.12	32.71	11926500
2006-11-29	32.70	33.86	32.70	33.64	13794400
2006-11-30	33.79	34.30	33.61	33.74	14539300
2006-12-01	33.65	33.69	33.01	33.53	12809600
2006-12-04	33.53	33.78	33.11	33.30	7959300
2006-12-05	33.55	33.77	32.89	33.21	14204800
2006-12-06	33.21	33.50	32.95	33.17	12423200
2006-12-07	33.22	33.36	32.76	32.91	10040400
2006-12-08	33.06	33.30	32.60	32.81	10269400
2006-12-11	32.70	32.85	32.44	32.60	12592400
2006-12-12	32.70	33.08	32.19	32.25	15921700
2006-12-13	32.41	32.95	32.35	32.72	10156700
2006-12-14	32.88	33.48	32.82	33.22	14365100
2006-12-15	33.24	33.37	32.77	32.87	13168600
2006-12-18	32.86	32.87	31.90	31.94	15652800
2006-12-19	31.80	32.54	31.53	32.30	12734600
2006-12-20	32.30	32.49	31.90	31.96	18405100
2006-12-21	31.72	32.16	31.56	31.76	10123300
2006-12-22	31.76	31.98	31.00	31.46	8274400
2006-12-26	31.76	31.76	30.86	31.17	8782900
2006-12-27	31.26	31.42	30.80	31.35	8527500
2006-12-28	31.35	31.48	31.12	31.26	7790700
2006-12-29	31.00	31.25	30.93	31.05	8338200
2007-01-03	30.90	30.90	29.52	29.87	24096500
2007-01-04	29.87	29.91	29.16	29.23	26764500
2007-01-05	29.07	29.40	28.60	29.00	24986800
2007-01-08	29.37	29.45	28.76	28.96	14498200
2007-01-09	28.65	28.89	28.26	28.71	21721100
2007-01-10	28.55	28.66	27.65	28.36	22158900
2007-01-11	28.30	28.89	28.12	28.27	29727300
2007-01-12	28.49	29.20	28.36	29.12	18747000
2007-01-16	29.01	29.14	28.49	28.80	17308200
2007-01-17	28.80	29.24	28.70	29.06	19323000
2007-01-18	29.12	29.34	28.40	28.63	16814200
2007-01-19	29.03	29.45	28.69	29.37	23210400
2007-01-22	29.64	29.82	29.21	29.32	18328800
2007-01-23	29.57	30.03	29.55	29.76	28704100
2007-01-24	29.68	30.40	29.53	30.48	18006400
2007-01-25	30.10	30.23	29.52	29.89	18232100
2007-01-26	29.50	29.99	29.05	29.15	37832400
2007-01-29	29.15	29.26	28.71	28.76	17002200
2007-01-30	28.93	29.40	28.90	29.32	19602300
2007-01-31	29.12	29.61	29.04	29.54	16391800
2007-02-01	29.71	29.83	29.38	29.62	14681400
2007-02-02	29.72	29.93	29.45	29.75	14288900
2007-02-05	30.05	30.07	29.82	29.82	12187500
2007-02-06	30.13	30.13	29.66	29.89	11207500
2007-02-07	30.00	30.03	29.53	29.64	15436100
2007-02-08	29.69	29.81	29.35	29.72	14130900
2007-02-09	29.79	30.25	29.59	29.91	13999400
2007-02-12	29.77	29.77	29.46	29.73	12729950
2007-02-13	29.82	30.90	29.78	30.65	23708188
2007-02-14	30.61	30.90	30.27	30.70	14867706
2007-02-15	30.49	30.49	29.98	30.38	15577900
2007-02-16	30.27	30.49	30.00	30.05	14589300
2007-02-20	29.85	30.07	29.70	30.04	9240000
2007-02-21	30.04	30.40	29.70	30.27	13488700
2007-02-22	30.36	31.59	30.10	31.51	21031000
2007-02-23	31.65	32.05	31.52	31.55	16170300
2007-02-26	31.77	32.30	31.77	31.90	15935027
2007-02-27	31.32	32.00	30.61	30.73	24623900
2007-02-28	30.97	31.37	30.85	30.92	23642300
2007-03-01	30.54	31.77	30.18	31.34	19825720
2007-03-02	31.34	31.65	30.81	30.98	18974300
2007-03-05	30.48	31.10	30.24	30.28	15681700
2007-03-06	30.64	31.19	30.57	30.97	16040300
2007-03-07	31.07	31.90	30.86	31.45	28396500
2007-03-08	31.69	31.95	31.29	31.73	26882000
2007-03-09	32.09	32.30	31.60	32.02	25185560
2007-03-12	32.00	32.30	31.83	32.19	13734200
2007-03-13	32.32	32.72	31.77	31.80	22850500
2007-03-14	31.83	32.14	31.26	31.83	23224045
2007-03-15	32.00	32.30	31.73	32.14	13461300
2007-03-16	32.14	32.37	31.80	32.06	19246686
2007-03-19	32.30	32.68	32.26	32.40	17106116
2007-03-20	32.30	32.56	29.58	30.50	99393371
2007-03-21	30.60	30.86	30.22	30.69	38952996
2007-03-22	30.86	30.90	30.25	30.75	27729298
2007-03-23	30.84	31.25	30.73	31.08	31638973
2007-03-26	31.25	31.40	30.79	31.37	33136696
2007-03-27	31.37	31.37	30.90	31.04	57905440
2007-03-28	31.23	31.36	30.85	31.31	36192987
2007-03-29	31.38	32.36	31.14	32.04	39963180
2007-03-30	32.06	32.20	31.50	31.74	19336390
2007-04-02	31.80	32.39	31.66	32.27	32974720
2007-04-03	32.70	32.95	32.27	32.76	46994712
2007-04-04	32.70	32.93	32.40	32.84	20005608
2007-04-05	32.65	33.18	32.20	32.94	16593100
2007-04-09	33.02	33.05	32.43	32.60	17990577
2007-04-10	32.65	32.92	32.48	32.86	17475483
2007-04-11	32.90	33.40	32.32	32.45	27268880
2007-04-12	32.62	32.79	32.05	32.72	21359467
2007-04-13	32.73	32.84	32.50	32.67	12818198
2007-04-16	32.67	32.99	32.49	32.91	24165858
2007-04-17	33.00	33.07	32.27	32.58	23266854
2007-04-18	32.40	32.64	32.00	32.36	16355352
2007-04-19	32.11	32.25	31.84	32.02	14740609
2007-04-20	32.50	32.50	31.37	31.65	24321903
2007-04-23	31.73	31.85	31.48	31.51	17726056
2007-04-24	31.55	31.62	30.99	31.09	21463498
2007-04-25	31.34	31.94	30.99	31.54	29464920
2007-04-26	31.95	32.22	31.44	31.63	27471902
2007-04-27	31.64	32.14	31.42	31.75	25420056
2007-04-30	31.77	32.40	31.69	31.77	29050252
2007-05-01	31.69	31.83	31.00	31.15	25349368
2007-05-02	31.45	32.02	31.39	31.93	21863984
2007-05-03	31.93	32.45	31.83	32.27	17872038
2007-05-04	32.45	32.70	32.11	32.28	21488117
2007-05-07	32.11	32.30	31.99	32.26	13193213
2007-05-08	32.24	32.52	31.75	32.37	13762084
2007-05-09	32.33	33.28	32.22	33.15	26265070
2007-05-10	33.19	33.43	32.75	32.81	19913194
2007-05-11	33.00	33.69	32.78	33.56	18384442
2007-05-14	33.55	34.21	33.45	34.07	20323310
2007-05-15	33.97	34.52	33.75	34.02	14888924
2007-05-16	34.30	35.73	34.02	35.59	44054439
2007-05-17	35.69	36.53	35.39	36.35	26328210
2007-05-18	36.60	36.75	35.88	36.46	24187568
2007-05-21	36.58	37.18	36.15	36.71	21517784
2007-05-22	37.10	37.20	36.22	36.30	19793359
2007-05-23	36.64	37.14	36.30	36.69	17141620
2007-05-24	36.64	37.04	35.61	35.90	21477435
2007-05-25	36.22	36.27	35.89	36.12	12687500
2007-05-29	35.97	36.20	35.51	35.79	14418502
2007-05-30	35.50	36.22	35.00	36.10	20696641
2007-05-31	36.12	36.39	35.77	35.95	13286753
2007-06-01	36.15	36.33	35.80	35.83	11196927
2007-06-04	35.83	36.54	35.49	36.44	18096683
2007-06-05	36.01	36.65	36.01	36.33	12728283
2007-06-06	36.27	36.33	35.55	35.79	13926168
2007-06-07	35.70	35.99	34.94	35.03	18041781
2007-06-08	35.00	35.39	34.55	35.24	13823539
2007-06-11	35.15	35.58	34.90	35.26	9175755
2007-06-12	35.11	35.21	34.58	34.68	13897066
2007-06-13	34.85	35.75	34.72	35.50	19890060
2007-06-14	35.82	36.61	35.75	36.26	14342649
2007-06-15	36.56	36.67	36.26	36.37	15027955
2007-06-18	35.85	36.37	35.50	35.92	17502003
2007-06-19	35.89	36.74	35.73	36.33	15508335
2007-06-20	36.25	36.39	35.11	35.19	20174159
2007-06-21	35.41	35.97	35.13	35.90	17286478
2007-06-22	35.95	36.02	35.06	35.72	23021244
2007-06-25	35.47	35.47	34.76	35.06	20328944
2007-06-26	35.07	35.09	34.23	34.43	17055329
2007-06-27	34.16	34.97	33.77	34.81	20081686
2007-06-28	34.90	35.33	34.35	34.52	12674068
2007-06-29	34.86	35.05	34.27	34.50	12990252
2007-07-02	34.56	35.06	34.40	34.95	9291281
2007-07-03	35.07	35.10	34.76	34.86	5497111
2007-07-05	35.00	35.00	33.80	34.50	22365048
2007-07-06	34.60	35.03	34.53	34.86	11204179
2007-07-09	34.92	35.22	34.86	35.09	10299542
2007-07-10	34.97	35.34	34.70	34.97	12705432
2007-07-11	34.60	34.67	34.16	34.42	16341700
2007-07-12	34.75	35.05	34.42	34.99	18933131
2007-07-13	34.82	35.68	34.80	35.51	20736552
2007-07-16	35.51	35.67	34.92	35.43	13869413
2007-07-17	35.53	35.85	35.16	35.30	15029514
2007-07-18	35.07	35.69	35.07	35.65	15900444
2007-07-19	35.85	36.60	35.72	36.40	15072659
2007-07-20	36.74	37.21	36.07	36.57	21908149
2007-07-23	38.00	38.29	36.87	37.74	26603184
2007-07-24	37.24	37.50	37.01	37.24	19950472
2007-07-25	37.47	37.68	36.78	37.55	13870552
2007-07-26	37.10	37.65	35.63	36.87	20596860
2007-07-27	36.52	37.19	35.84	36.06	18799912
2007-07-30	36.24	36.58	35.59	36.33	13526116
2007-07-31	36.45	36.93	35.94	36.02	13687924
2007-08-01	35.81	37.80	34.42	35.66	26501989
2007-08-02	35.70	36.00	34.98	35.46	17666835
2007-08-03	35.50	35.71	34.27	34.27	19781068
2007-08-06	34.98	34.98	33.44	34.30	22828480
2007-08-07	34.10	35.05	33.67	34.69	19214437
2007-08-08	34.68	35.07	34.21	34.47	28342499
2007-08-09	33.81	34.54	33.01	33.44	23192364
2007-08-10	32.90	33.40	31.55	33.23	32759985
2007-08-13	33.76	34.50	33.10	33.22	15818800
2007-08-14	33.42	33.93	32.87	33.27	15563978
2007-08-15	32.78	33.40	32.37	32.64	16136442
2007-08-16	32.09	32.46	30.81	31.97	27212073
2007-08-17	32.67	33.12	32.08	32.25	25950366
2007-08-20	32.28	32.81	31.93	32.63	17449972
2007-08-21	32.20	33.06	32.20	32.42	16604500
2007-08-22	32.56	33.00	32.45	32.60	12826800
2007-08-23	32.80	33.50	32.75	33.37	34562100
2007-08-24	33.35	34.00	33.35	33.73	14454100
2007-08-27	33.56	33.70	33.23	33.42	12531909
2007-08-28	33.25	33.42	32.87	32.95	11518000
2007-08-29	33.05	34.05	33.00	33.71	15127200
2007-08-30	33.60	34.69	33.44	34.12	14873900
2007-08-31	34.50	34.94	34.34	34.59	10874400
2007-09-04	34.55	35.40	34.45	34.99	10364800
2007-09-05	34.77	35.40	34.71	35.34	10674600
2007-09-06	35.34	35.92	35.17	35.58	11464600
2007-09-07	35.11	35.36	34.65	35.24	10384200
2007-09-10	35.28	35.41	34.54	35.26	9697300
2007-09-11	35.24	36.04	35.24	35.83	12520900
2007-09-12	35.87	36.89	35.70	36.62	14990900
2007-09-13	36.75	37.05	36.49	36.86	9413278
2007-09-14	36.70	37.30	36.70	37.11	10521000
2007-09-17	36.97	37.14	36.58	36.74	8330088
2007-09-18	36.94	37.75	36.85	37.61	12024950
2007-09-19	37.90	38.49	37.84	38.02	12950700
2007-09-20	38.01	38.49	37.83	38.35	11896100
2007-09-21	38.57	39.06	38.35	38.95	13801462
2007-09-24	39.01	39.17	38.53	38.57	11736800
2007-09-25	38.14	38.25	37.57	38.00	10526200
2007-09-26	38.32	38.98	37.87	38.40	14525088
2007-09-27	38.47	38.98	38.47	38.61	9744700
2007-09-28	38.45	39.01	37.23	38.40	11048023
2007-10-01	38.40	39.08	38.20	38.84	14149500
2007-10-02	38.55	39.25	38.34	39.08	11025538
2007-10-03	39.00	39.42	38.65	39.13	9906300
2007-10-04	39.02	39.76	38.52	39.51	9424105
2007-10-05	39.50	39.67	38.90	38.98	9214405
2007-10-08	38.57	38.89	38.31	38.87	8075879
2007-10-09	39.05	39.55	38.81	39.46	9041203
2007-10-10	39.28	40.25	39.26	40.05	12229103
2007-10-11	40.40	41.30	40.20	40.63	17453200
2007-10-12	40.74	41.37	40.33	41.16	9382366
2007-10-15	41.81	41.95	41.20	41.48	13423600
2007-10-16	41.58	41.66	40.94	41.25	9247100
2007-10-17	41.55	41.55	40.86	41.18	10353300
2007-10-18	41.06	41.46	40.62	41.01	7823400
2007-10-19	39.93	39.95	37.80	38.85	35796107
2007-10-22	37.97	40.87	37.82	39.33	27157544
2007-10-23	39.64	40.48	39.52	40.29	13633100
2007-10-24	40.13	40.78	39.61	40.54	12629900
2007-10-25	40.86	41.23	40.00	41.01	13246000
2007-10-26	41.50	41.69	40.88	41.28	11670387
2007-10-29	41.67	41.90	40.48	40.59	13070401
2007-10-30	40.48	40.48	39.03	39.13	12922300
2007-10-31	39.72	39.78	38.60	39.42	13615953
2007-11-01	39.05	40.42	38.94	39.18	13491600
2007-11-02	39.86	40.48	39.05	40.31	12120500
2007-11-05	39.31	40.12	39.04	39.76	8245203
2007-11-06	39.92	40.70	39.92	40.64	16955950
2007-11-07	40.50	40.88	39.85	39.94	11599628
2007-11-08	40.13	40.57	39.08	39.85	14999246
2007-11-09	39.67	39.67	38.27	38.47	14845148
2007-11-12	38.45	38.45	36.68	36.81	15925808
2007-11-13	36.90	37.59	36.59	37.45	14941583
2007-11-14	38.00	38.21	36.97	37.02	11309365
2007-11-15	36.80	37.49	36.28	36.57	12550417
2007-11-16	36.98	37.20	36.51	37.02	10893860
2007-11-19	36.79	37.11	36.13	36.34	14872264
2007-11-20	36.47	37.42	36.38	37.14	10875775
2007-11-21	36.76	37.06	36.20	36.39	8675507
2007-11-23	36.56	36.96	36.11	36.81	3768816
2007-11-26	36.80	37.27	35.67	35.83	10826301
2007-11-27	35.35	35.43	34.42	35.08	22489874
2007-11-28	35.92	36.29	35.70	35.85	17261136
2007-11-29	36.26	36.95	36.13	36.59	12343111
2007-11-30	37.17	37.17	36.21	36.61	11243034
2007-12-03	36.57	36.97	36.17	36.68	9395853
2007-12-04	36.53	36.53	36.00	36.29	10286366
2007-12-05	36.63	37.31	36.63	36.90	10779662
2007-12-06	36.89	38.02	36.80	37.78	10974570
2007-12-07	37.77	38.14	37.34	37.55	7353327
2007-12-10	37.58	38.14	37.27	38.04	9249763
2007-12-11	38.23	38.87	37.65	37.87	12266715
2007-12-12	38.45	38.69	38.18	38.60	11953995
2007-12-13	38.07	38.79	38.00	38.71	7905182
2007-12-14	38.66	38.66	37.44	37.60	10382373
2007-12-17	37.36	37.44	36.31	36.67	13176044
2007-12-18	37.00	37.14	36.08	36.45	11654958
2007-12-19	36.45	36.85	36.05	36.19	8874166
2007-12-20	36.21	36.64	35.94	36.54	7242255
2007-12-21	36.65	37.75	36.64	37.29	11221970
2007-12-24	37.45	37.66	37.14	37.46	2324623
2007-12-26	37.59	38.50	37.31	38.15	7409467
2007-12-27	37.76	38.30	37.76	37.94	5899903
2007-12-28	38.15	38.27	37.75	38.02	4825776
2007-12-31	37.83	38.24	37.52	37.91	5482186
2008-01-02	38.05	38.98	38.04	38.69	10322200
2008-01-03	38.89	39.67	38.80	39.12	10216522
2008-01-04	39.00	39.00	37.81	38.01	11450652
2008-01-07	38.20	38.25	36.50	37.35	15328340
2008-01-08	37.52	38.06	36.40	36.56	11488306
2008-01-09	36.53	37.31	35.92	36.74	18242303
2008-01-10	36.54	36.58	35.70	36.19	15601087
2008-01-11	36.00	36.34	35.68	35.92	13297610
2008-01-14	36.14	36.65	35.86	36.49	9409330
2008-01-15	36.00	36.22	35.09	35.36	14235855
2008-01-16	34.91	35.50	33.92	34.53	18659486
2008-01-17	35.00	35.02	32.94	33.30	19852118
2008-01-18	32.36	32.90	31.05	32.40	28352531
2008-01-22	30.28	32.25	30.00	31.95	25041670
2008-01-23	31.07	31.76	30.01	31.66	33748449
2008-01-24	31.61	32.83	31.39	32.37	18879497
2008-01-25	33.73	34.51	32.78	33.09	24917156
2008-01-28	33.85	34.05	32.54	33.55	13580000
2008-01-29	33.88	34.23	33.34	33.73	12153678
2008-01-30	33.45	34.03	32.93	33.01	13670913
2008-01-31	32.51	33.31	32.35	33.17	17272500
2008-02-01	33.35	33.98	32.88	33.73	13607990
2008-02-04	34.23	34.87	33.88	34.71	15364490
2008-02-05	34.16	34.59	33.77	34.09	15041078
2008-02-06	34.26	34.49	33.31	33.46	12892332
2008-02-07	33.03	34.08	32.93	33.58	10105504
2008-02-08	33.34	33.94	33.13	33.74	10485956
2008-02-11	33.78	34.70	33.61	34.59	12336983
2008-02-12	34.78	35.48	34.38	34.57	14405830
2008-02-13	34.89	35.77	34.62	35.67	14313254
2008-02-14	35.97	36.35	35.69	35.84	13154789
2008-02-15	35.64	36.12	35.13	35.84	9658718
2008-02-19	36.37	36.91	36.21	36.33	14140351
2008-02-20	36.17	36.93	35.92	36.72	10898242
2008-02-21	36.69	36.70	35.79	36.06	12011331
2008-02-22	36.14	36.33	35.34	36.16	12086385
2008-02-25	36.16	37.44	36.16	37.09	16830988
2008-02-26	36.85	37.76	36.56	37.56	15367197
2008-02-27	37.27	37.83	37.16	37.55	11165492
2008-02-28	37.55	39.36	37.55	39.06	21034655
2008-02-29	38.75	38.81	37.91	38.30	14095824
2008-03-03	38.32	38.99	37.97	38.56	12488135
2008-03-04	38.13	38.63	37.57	38.21	14097115
2008-03-05	38.60	39.44	38.40	39.26	16640947
2008-03-06	38.99	39.32	38.48	38.64	16175529
2008-03-07	38.30	38.70	37.62	37.99	11241410
2008-03-10	37.95	38.23	36.82	36.98	16741168
2008-03-11	37.74	38.44	37.45	38.37	13187033
2008-03-12	38.35	38.67	37.68	37.92	10272947
2008-03-13	37.54	38.87	36.97	38.57	16303804
2008-03-14	38.82	38.89	37.41	38.40	12549806
2008-03-17	37.00	37.67	36.29	36.60	21941905
2008-03-18	37.23	37.63	37.02	37.63	21803420
2008-03-19	37.38	37.62	35.82	35.88	18471160
2008-03-20	35.51	36.45	35.15	36.23	18799033
2008-03-24	36.31	37.33	36.28	36.63	12746006
2008-03-25	36.75	37.98	36.75	37.45	14178438
2008-03-26	37.31	39.11	37.31	38.97	20628387
2008-03-27	39.32	39.82	39.06	39.10	19255976
2008-03-28	39.21	39.68	38.65	39.21	12487369
2008-03-31	39.25	39.98	38.70	39.33	14757784
2008-04-01	39.40	39.64	38.56	39.42	15523006
2008-04-02	39.34	40.45	38.93	40.18	14876148
2008-04-03	39.98	40.47	39.91	40.18	18298545
2008-04-04	40.40	41.60	40.18	41.07	18264858
2008-04-07	41.60	42.31	41.30	41.64	18459628
2008-04-08	41.53	42.24	41.12	41.91	12109155
2008-04-09	42.09	42.57	41.71	42.16	10479410
2008-04-10	42.61	43.69	42.61	43.54	18034280
2008-04-11	43.19	44.05	43.07	43.52	13437867
2008-04-14	43.96	44.38	43.37	44.08	12748713
2008-04-15	44.88	44.93	44.10	44.53	13001537
2008-04-16	44.71	45.02	43.76	45.00	19009337
2008-04-17	44.75	45.38	44.39	45.15	12546667
2008-04-18	44.61	47.77	44.21	47.43	26556896
2008-04-21	47.19	47.72	45.87	47.46	17496841
2008-04-22	46.91	48.33	46.57	47.98	13347733
2008-04-23	48.18	48.18	46.72	47.48	15664115
2008-04-24	47.00	47.81	45.75	46.88	15075304
2008-04-25	46.91	47.48	46.45	46.91	13763615
2008-04-28	47.00	47.24	46.20	46.80	10031738
2008-04-29	46.37	46.42	44.90	44.98	15397547
2008-04-30	45.34	46.57	45.11	45.91	12817274
2008-05-01	45.43	45.66	43.76	44.92	13998056
2008-05-02	45.16	45.51	44.49	45.23	11437913
2008-05-05	45.85	46.76	45.20	45.93	9339405
2008-05-06	46.14	47.00	45.50	46.72	12136590
2008-05-07	47.05	47.15	45.84	46.64	11162014
2008-05-08	46.62	48.03	46.33	48.01	10795645
2008-05-09	48.06	48.49	46.92	48.12	10044550
2008-05-12	47.80	47.80	46.85	47.44	8288134
2008-05-13	47.40	48.79	46.51	48.79	13222415
2008-05-14	48.95	48.95	47.77	47.86	13144937
2008-05-15	48.29	48.85	47.19	48.33	13813297
2008-05-16	48.77	49.48	48.40	49.48	11864510
2008-05-19	49.61	49.78	48.72	49.07	9708372
2008-05-20	49.22	49.92	48.91	49.92	11084576
2008-05-21	49.94	50.29	48.44	48.44	11987178
2008-05-22	48.65	48.80	47.31	48.28	10832991
2008-05-23	48.18	48.96	47.19	47.77	15078312
2008-05-27	47.47	48.59	46.82	48.12	9654582
2008-05-28	48.00	48.98	47.12	48.90	11474551
2008-05-29	48.49	48.92	47.75	48.43	12136551
2008-05-30	48.88	49.28	48.33	48.58	11002344
2008-06-02	48.58	48.79	47.68	48.05	8547963
2008-06-03	47.84	48.38	46.70	46.75	11474785
2008-06-04	46.57	48.14	46.55	46.89	12210174
2008-06-05	47.15	49.32	47.15	49.30	12029045
2008-06-06	49.74	51.12	49.32	49.39	13815427
2008-06-09	49.73	51.19	49.50	50.60	9883347
2008-06-10	50.50	50.82	48.77	49.68	11864039
2008-06-11	50.08	50.78	48.70	49.37	7932920
2008-06-12	49.22	49.45	48.17	48.36	8531254
2008-06-13	48.58	48.76	47.94	48.14	9046797
2008-06-16	48.72	49.44	48.29	48.79	7551792
2008-06-17	48.79	50.47	48.51	50.37	9685089
2008-06-18	50.43	50.73	49.24	50.38	8546135
2008-06-19	51.26	51.71	50.05	50.15	14262417
2008-06-20	50.67	51.31	49.96	50.03	11383335
2008-06-23	50.01	53.11	50.00	53.01	15009918
2008-06-24	52.85	53.41	52.00	52.13	12391296
2008-06-25	52.32	52.77	49.89	50.84	14853257
2008-06-26	51.07	52.08	50.13	51.01	13916127
2008-06-27	51.59	52.40	50.88	52.16	12712617
2008-06-30	52.64	53.97	52.58	53.07	12893775
2008-07-01	53.08	53.98	52.54	53.91	12391426
2008-07-02	54.25	55.38	52.91	52.94	22616175
2008-07-03	53.06	53.82	50.25	50.55	11413403
2008-07-07	50.27	51.08	48.40	49.00	14992799
2008-07-08	48.45	48.45	46.23	47.44	17881879
2008-07-09	48.17	48.63	46.68	46.76	12503639
2008-07-10	46.85	48.12	46.16	47.99	13725719
2008-07-11	48.24	48.98	47.17	48.04	11872583
2008-07-14	48.23	50.08	48.23	49.19	9534277
2008-07-15	48.83	49.06	46.65	46.76	13518934
2008-07-16	46.69	47.34	45.15	46.57	17550591
2008-07-17	46.76	48.12	44.82	46.26	18953183
2008-07-18	46.80	47.68	46.28	46.98	15433040
2008-07-21	47.80	48.92	47.06	48.91	14275912
2008-07-22	48.31	49.18	44.88	46.30	20043648
2008-07-23	46.16	46.81	43.67	44.17	19325571
2008-07-24	44.25	46.03	43.21	45.42	20163466
2008-07-25	45.00	46.30	44.68	46.02	13772010
2008-07-28	46.27	46.69	45.18	45.89	17385847
2008-07-29	46.00	46.42	43.87	44.58	18448474
2008-07-30	44.18	46.00	43.50	45.70	29165748
2008-07-31	45.28	45.99	44.18	44.82	17898923
2008-08-01	44.75	46.62	44.67	45.73	14374374
2008-08-04	45.73	45.82	42.41	43.38	19134309
2008-08-05	42.84	43.54	42.05	43.40	19663069
2008-08-06	43.33	44.99	42.81	44.85	16254953
2008-08-07	45.20	45.75	44.18	44.86	14058573
2008-08-08	44.65	44.68	42.41	43.52	15281702
2008-08-11	43.43	43.90	42.87	43.48	16602380
2008-08-12	43.58	44.32	42.79	43.28	11601867
2008-08-13	43.50	45.25	43.42	45.09	13990043
2008-08-14	44.81	45.28	43.80	44.57	10263889
2008-08-15	44.11	44.12	42.99	43.61	12821676
2008-08-18	43.83	44.14	42.63	42.97	11964176
2008-08-19	42.75	44.49	42.75	44.04	13787527
2008-08-20	44.80	45.23	44.00	45.17	14485241
2008-08-21	45.80	46.24	45.09	45.96	15669436
2008-08-22	45.92	46.01	44.95	45.46	9976124
2008-08-25	45.42	45.96	44.61	45.06	8891120
2008-08-26	45.60	46.16	44.95	45.50	9126432
2008-08-27	46.25	46.26	45.02	45.77	11271306
2008-08-28	46.19	46.30	44.10	44.51	15691528
2008-08-29	45.04	45.05	43.94	43.94	8001081
2008-09-02	42.36	46.62	42.11	42.74	17470210
2008-09-03	42.39	42.74	40.57	41.33	17482817
2008-09-04	41.20	41.54	39.47	40.13	14927287
2008-09-05	39.88	40.12	38.02	39.37	21543248
2008-09-08	40.17	40.62	37.35	37.91	24237172
2008-09-09	37.37	37.52	34.53	34.80	30424526
2008-09-10	35.08	35.82	34.34	35.58	25828300
2008-09-11	35.40	35.97	34.48	35.92	22967075
2008-09-12	36.00	37.80	35.64	37.30	19721761
2008-09-15	36.06	36.54	34.01	34.34	20356734
2008-09-16	33.57	35.78	32.72	35.63	26544738
2008-09-17	35.84	36.28	34.19	34.59	23893460
2008-09-18	35.41	36.00	33.80	34.65	25899448
2008-09-19	35.99	38.35	34.75	37.62	21149710
2008-09-22	37.91	38.58	37.22	37.40	19465078
2008-09-23	37.18	37.29	34.72	35.19	24236261
2008-09-24	35.45	35.81	34.56	34.97	13407914
2008-09-25	35.10	35.19	34.10	34.68	18637817
2008-09-26	33.91	34.33	32.90	34.00	14180792
2008-09-29	33.00	33.37	29.00	30.29	25620144
2008-09-30	30.96	32.78	30.40	32.39	18182837
2008-10-01	31.84	32.09	29.63	30.32	22544443
2008-10-02	29.93	29.93	27.20	27.53	27400361
2008-10-03	27.93	28.88	26.47	26.80	23424685
2008-10-06	26.30	26.84	22.05	24.64	42596652
2008-10-07	25.54	26.33	21.49	21.79	40814919
2008-10-08	21.13	22.56	19.29	20.99	47147659
2008-10-09	21.81	22.29	18.91	18.94	31701146
2008-10-10	17.36	19.13	15.55	17.41	43572733
2008-10-13	18.75	21.85	17.94	21.51	32325114
2008-10-14	23.05	23.48	20.02	21.34	30560980
2008-10-15	20.41	20.45	17.60	17.69	28972473
2008-10-16	18.02	18.58	16.17	17.70	39891585
2008-10-17	17.24	19.88	16.56	18.26	29647043
2008-10-20	21.97	22.53	19.15	20.80	31503311
2008-10-21	20.33	22.03	19.85	20.75	27308287
2008-10-22	19.99	20.05	17.06	17.64	26516965
2008-10-23	18.00	19.02	17.10	18.74	27529636
2008-10-24	16.75	18.99	16.61	18.65	25964292
2008-10-27	18.11	18.60	16.61	16.68	20585905
2008-10-28	17.42	18.35	15.52	18.25	26264768
2008-10-29	18.58	20.10	18.41	18.85	23198934
2008-10-30	19.92	20.24	18.53	19.97	24784961
2008-10-31	19.23	20.41	18.84	19.79	20127781
2008-11-03	19.21	19.44	17.69	18.36	22272918
2008-11-04	18.82	20.33	18.75	20.16	19957428
2008-11-05	19.55	20.56	18.87	19.22	20330050
2008-11-06	18.73	19.08	17.76	18.25	23041170
2008-11-07	18.36	19.74	18.27	19.44	15783805
2008-11-10	20.25	20.66	18.83	19.30	14318442
2008-11-11	18.82	19.07	18.00	18.54	14725535
2008-11-12	18.14	18.26	17.17	17.31	21713948
2008-11-13	17.41	19.30	16.18	19.16	24264140
2008-11-14	18.07	19.16	17.34	18.11	21758463
2008-11-17	17.79	18.66	17.45	17.52	14302766
2008-11-18	17.56	18.00	16.71	17.66	19451201
2008-11-19	17.21	18.07	16.07	16.18	18351533
2008-11-20	15.81	16.10	13.22	13.46	24462540
2008-11-21	14.07	15.41	13.53	15.33	25413264
2008-11-24	16.00	16.85	15.33	16.43	19445255
2008-11-25	16.50	16.65	15.53	16.20	18145831
2008-11-26	15.94	17.73	15.94	17.58	12968002
2008-11-28	17.38	17.80	17.18	17.60	6144274
2008-12-01	16.70	16.84	15.09	15.13	15239191
2008-12-02	15.65	15.68	14.66	15.42	18299718
2008-12-03	14.90	15.17	13.80	15.10	17524918
2008-12-04	14.83	15.21	13.32	13.78	18255261
2008-12-05	13.57	14.45	12.80	14.31	20255506
2008-12-08	15.07	15.70	14.31	15.31	18165536
2008-12-09	15.15	16.42	15.02	15.68	16894286
2008-12-10	16.25	17.17	16.20	16.71	15604608
2008-12-11	16.99	17.78	16.42	16.94	20832837
2008-12-12	15.84	17.38	15.78	17.18	19846206
2008-12-15	17.67	18.26	16.91	17.26	14693199
2008-12-16	17.33	18.50	17.33	18.43	19131976
2008-12-17	18.14	18.79	17.86	18.41	16095622
2008-12-18	18.32	18.50	16.82	16.89	27395225
2008-12-19	17.07	17.86	16.76	17.51	26820632
2008-12-22	17.58	17.85	16.72	17.01	17362718
2008-12-23	17.07	17.40	16.43	16.60	10774779
2008-12-24	16.49	16.90	16.40	16.72	3429788
2008-12-26	16.78	17.25	16.69	17.24	5491683
2008-12-29	17.59	17.86	17.06	17.48	9367516
2008-12-30	17.40	17.73	16.93	17.73	14864097
2008-12-31	17.17	18.50	17.17	18.18	10388528
2009-01-02	18.18	19.69	18.11	19.45	13133499
2009-01-05	19.39	20.32	19.08	19.67	19636901
2009-01-06	20.31	21.15	20.25	20.91	30439551
2009-01-07	20.30	21.47	20.10	20.69	26664992
2009-01-08	20.32	21.20	20.21	21.16	20066414
2009-01-09	20.67	21.18	18.84	19.01	23998206
2009-01-12	18.51	18.92	17.71	17.93	16603990
2009-01-13	18.01	18.54	17.56	18.30	17905121
2009-01-14	18.00	18.02	17.00	17.20	15350364
2009-01-15	17.08	17.56	16.38	17.42	16680023
2009-01-16	17.79	17.97	17.19	17.74	17909081
2009-01-20	17.36	18.13	16.39	16.61	14064934
2009-01-21	17.10	17.81	16.66	17.72	14681715
2009-01-22	17.05	17.59	16.44	16.85	15329165
2009-01-23	16.37	18.66	16.16	18.25	20607176
2009-01-26	18.70	19.75	18.43	18.87	17174415
2009-01-27	18.86	19.42	18.09	18.57	15226429
2009-01-28	18.82	19.70	18.66	19.47	13804113
2009-01-29	19.09	19.14	17.87	18.02	17378750
2009-01-30	18.49	18.63	17.12	17.25	15442621
2009-02-02	16.89	17.55	16.69	17.14	11230412
2009-02-03	17.27	17.65	16.98	17.39	14625359
2009-02-04	17.48	18.76	17.48	18.46	16722107
2009-02-05	18.30	19.25	17.77	19.14	17300193
2009-02-06	18.92	19.98	18.63	19.71	13094966
2009-02-09	20.00	20.51	19.35	19.68	10854572
2009-02-10	19.63	20.00	18.12	18.33	16191823
2009-02-11	18.74	19.02	17.80	18.38	15592217
2009-02-12	17.97	18.16	17.15	18.15	14901417
2009-02-13	18.13	18.76	17.94	18.29	11005759
2009-02-17	17.49	17.64	16.33	16.36	13926898
2009-02-18	16.50	17.24	16.39	17.01	17276449
2009-02-19	17.45	17.60	16.90	17.00	12426038
2009-02-20	16.63	17.41	16.31	17.07	19236005
2009-02-23	17.32	17.56	15.89	15.97	15391982
2009-02-24	16.27	17.10	15.99	17.03	14976928
2009-02-25	17.19	17.41	16.23	16.57	19301428
2009-02-26	16.89	17.67	16.67	16.70	15069997
2009-02-27	16.23	16.95	15.91	16.31	18616196
2009-03-02	15.85	16.12	14.71	14.78	14751138
2009-03-03	15.11	15.55	14.80	14.92	15940661
2009-03-04	15.82	16.97	15.56	16.34	20643244
2009-03-05	15.84	16.26	15.12	15.38	16098487
2009-03-06	15.52	16.03	14.68	15.12	23405068
2009-03-09	15.37	16.45	15.11	15.72	22553572
2009-03-10	16.08	16.65	16.02	16.35	19367333
2009-03-11	16.49	16.49	15.35	15.77	16923178
2009-03-12	15.98	16.32	15.25	16.26	16671955
2009-03-13	16.71	16.85	15.90	16.11	14863805
2009-03-16	16.16	16.99	16.00	16.46	12638317
2009-03-17	16.40	17.42	16.12	17.31	14292871
2009-03-18	17.18	17.61	16.48	17.41	20147448
2009-03-19	18.00	18.68	17.69	17.81	20817532
2009-03-20	17.98	18.26	16.74	16.84	21730496
2009-03-23	17.38	18.08	17.24	18.06	19371974
2009-03-24	17.87	18.50	17.59	18.29	13294587
2009-03-25	18.30	18.30	16.76	17.43	22898981
2009-03-26	17.60	17.95	17.11	17.26	21390865
2009-03-27	16.93	17.09	16.45	16.67	14803820
2009-03-30	16.21	16.30	15.49	15.82	14647731
2009-03-31	16.04	16.18	15.32	15.47	16604326
2009-04-01	15.03	15.84	14.82	15.55	18142174
2009-04-02	16.38	16.68	15.94	16.32	20819462
2009-04-03	16.32	17.48	16.30	17.33	24008026
2009-04-06	17.09	17.14	16.55	16.99	12572353
2009-04-07	16.60	16.70	16.14	16.27	11828414
2009-04-08	16.37	16.77	15.75	16.53	14343559
2009-04-09	17.06	17.25	16.70	17.12	11163773
2009-04-13	16.70	17.17	16.40	16.97	13175608
2009-04-14	16.74	17.85	16.65	17.65	20803033
2009-04-15	17.56	18.00	17.36	17.86	17574007
2009-04-16	18.07	18.77	17.69	18.57	20019291
2009-04-17	18.47	19.00	18.27	18.78	17891712
2009-04-20	18.07	19.45	18.02	18.79	29943465
2009-04-21	18.21	20.24	18.21	19.96	30151650
2009-04-22	18.91	20.41	18.85	19.87	23125265
2009-04-23	20.05	20.12	19.12	19.79	18552610
2009-04-24	20.30	20.83	20.18	20.62	17553178
2009-04-27	19.94	20.24	19.50	20.01	14829257
2009-04-28	19.37	19.92	19.37	19.64	15078208
2009-04-29	19.84	20.79	19.76	20.48	13406304
2009-04-30	20.68	20.98	19.72	20.22	18158839
2009-05-01	20.24	21.17	20.11	20.86	12659351
2009-05-04	21.20	22.34	21.20	22.29	15584672
2009-05-05	22.78	22.85	21.55	22.16	14976293
2009-05-06	22.72	23.30	22.60	23.13	16109834
2009-05-07	24.24	24.24	22.16	22.54	15877814
2009-05-08	22.94	23.59	22.70	23.33	17567110
2009-05-11	23.04	23.04	22.20	22.27	14459631
2009-05-12	22.52	23.32	22.03	22.96	21248484
2009-05-13	22.46	22.54	21.56	21.90	17812998
2009-05-14	21.72	22.11	21.25	21.79	15746445
2009-05-15	21.56	22.05	20.95	21.17	13535572
2009-05-18	21.55	22.19	21.54	22.11	12807564
2009-05-19	22.31	22.52	21.69	21.94	15852100
2009-05-20	22.27	23.29	22.12	22.24	19638007
2009-05-21	21.73	21.80	21.04	21.34	13787591
2009-05-22	21.68	21.88	21.25	21.30	9493955
2009-05-26	21.00	22.17	20.82	22.17	14075255
2009-05-27	22.40	22.60	22.01	22.06	15264624
2009-05-28	22.13	23.05	21.81	22.77	15517321
2009-05-29	23.10	23.25	22.70	22.93	15659535
2009-06-01	23.65	24.28	23.65	23.92	17526264
2009-06-02	23.71	24.00	23.32	23.65	13016283
2009-06-03	23.26	23.44	22.09	22.57	15395019
2009-06-04	22.94	23.28	22.70	22.83	16517757
2009-06-05	23.44	23.44	22.23	22.82	17394528
2009-06-08	22.51	23.01	22.32	22.80	12237868
2009-06-09	23.27	23.45	22.83	22.94	13483256
2009-06-10	23.49	23.75	22.93	23.36	13199726
2009-06-11	23.51	24.76	23.46	24.33	18609659
2009-06-12	23.75	24.13	23.60	23.99	15072420
2009-06-15	23.51	23.63	22.90	23.15	11008361
2009-06-16	23.62	23.90	22.41	22.51	13641155
2009-06-17	22.29	22.34	21.42	21.83	19832780
2009-06-18	21.74	22.34	21.45	21.52	18433546
2009-06-19	21.75	21.77	21.15	21.38	14919894
2009-06-22	20.84	20.87	20.00	20.10	17905305
2009-06-23	20.27	20.90	20.12	20.57	15004907
2009-06-24	20.81	21.17	20.40	20.57	11567603
2009-06-25	20.20	20.81	20.12	20.64	19328661
2009-06-26	20.51	21.09	20.50	20.90	21731251
2009-06-29	21.30	21.40	20.81	20.94	10218613
2009-06-30	20.96	21.28	20.47	20.70	15382222
2009-07-01	21.05	21.37	20.62	20.70	12535804
2009-07-02	20.34	20.34	19.27	19.38	19656733
2009-07-06	18.88	19.39	18.65	19.35	16901512
2009-07-07	19.34	19.35	18.70	18.78	13739312
2009-07-08	18.72	19.22	18.11	18.72	21844939
2009-07-09	19.14	19.45	18.75	18.94	15650502
2009-07-10	18.58	19.06	18.22	18.93	11877929
2009-07-13	18.91	19.55	18.39	19.48	16477910
2009-07-14	19.82	20.00	19.57	19.82	11606414
2009-07-15	20.32	20.89	20.18	20.78	16742883
2009-07-16	20.58	21.66	20.58	21.53	18497166
2009-07-17	21.47	21.68	21.22	21.38	13600307
2009-07-20	22.12	22.44	21.40	22.33	21289392
2009-07-21	22.26	22.44	21.74	22.39	16732280
2009-07-22	21.76	22.39	21.65	22.13	11718850
2009-07-23	21.96	23.16	21.88	23.01	13848090
2009-07-24	22.89	23.54	22.68	23.48	12897071
2009-07-27	23.51	23.58	22.65	22.99	17469723
2009-07-28	22.65	22.65	21.66	22.00	22109249
2009-07-29	21.67	21.78	21.12	21.60	19895436
2009-07-30	22.13	22.27	21.78	22.02	17788693
2009-07-31	21.83	22.27	21.61	22.09	12988387
2009-08-03	22.69	23.37	22.53	23.10	14488014
2009-08-04	22.84	22.96	22.34	22.74	12328513
2009-08-05	22.61	22.73	21.98	22.10	18091660
2009-08-06	22.18	22.35	21.69	21.93	11824633
2009-08-07	22.19	22.36	21.72	22.11	11708596
2009-08-10	21.98	22.83	21.98	22.78	15289622
2009-08-11	22.70	22.86	22.48	22.70	14546830
2009-08-12	22.63	23.50	22.47	23.29	19681963
2009-08-13	23.53	24.32	23.24	23.95	22168399
2009-08-14	24.00	24.06	23.10	23.50	13730638
2009-08-17	22.90	22.93	22.29	22.66	13303793
2009-08-18	22.72	23.17	22.39	23.10	11852399
2009-08-19	22.80	23.73	22.54	23.63	18603146
2009-08-20	23.76	24.42	23.61	24.34	17488009
2009-08-21	24.68	25.18	24.60	25.05	23837406
2009-08-24	25.45	25.58	25.08	25.28	15146239
2009-08-25	25.61	25.71	24.34	24.52	15246750
2009-08-26	24.23	24.78	24.22	24.72	12974094
2009-08-27	24.51	24.57	23.73	24.40	12344280
2009-08-28	24.65	24.82	23.77	24.13	14588574
2009-08-31	23.77	23.86	23.20	23.71	16087624
2009-09-01	23.62	24.45	23.45	23.51	14711677
2009-09-02	23.20	23.73	23.20	23.34	10021901
2009-09-03	23.55	24.01	23.47	23.98	10295221
2009-09-04	23.79	24.66	23.78	24.54	10877594
2009-09-08	25.02	25.49	24.75	25.06	14104853
2009-09-09	25.25	35.15	24.70	24.94	11746998
2009-09-10	24.98	25.76	24.72	25.65	14137752
2009-09-11	25.79	26.45	25.79	26.10	15463329
2009-09-14	25.38	26.19	25.12	26.16	11405668
2009-09-15	26.13	26.99	25.82	26.94	16485663
2009-09-16	27.18	28.36	27.11	28.03	23670642
2009-09-17	28.20	28.50	27.55	27.87	15929485
2009-09-18	28.03	28.43	27.41	28.15	16609960
2009-09-21	27.33	27.87	27.19	27.45	9507547
2009-09-22	27.89	28.35	27.63	28.32	9051852
2009-09-23	28.46	28.58	27.33	27.35	11053300
2009-09-24	27.43	27.49	26.57	26.77	11679241
2009-09-25	26.51	26.98	26.19	26.74	11249241
2009-09-28	26.84	27.38	26.63	27.29	7820183
2009-09-29	27.16	27.55	26.89	27.31	9064536
2009-09-30	27.47	27.51	26.61	27.12	11958179
2009-10-01	27.12	27.25	26.34	26.40	16933224
2009-10-02	25.57	26.06	25.50	25.74	12538569
2009-10-05	25.67	26.65	25.64	26.48	9980566
2009-10-06	26.93	27.44	26.65	26.86	13491309
2009-10-07	26.85	28.08	26.84	28.02	16702064
2009-10-08	28.32	28.89	28.03	28.80	18292939
2009-10-09	28.64	28.79	28.00	28.22	10918420
2009-10-12	28.60	28.99	28.45	28.97	13901453
2009-10-13	29.00	29.08	28.15	28.47	13717618
2009-10-14	28.99	29.26	28.72	29.19	12233327
2009-10-15	28.94	30.00	28.94	29.85	30547780
2009-10-16	30.13	31.27	29.94	30.40	31175568
2009-10-19	30.90	31.21	30.57	31.05	20796830
2009-10-20	31.25	31.65	30.23	30.80	17876457
2009-10-21	30.56	31.95	30.40	31.00	18480235
2009-10-22	30.86	31.60	30.38	31.41	11587344
2009-10-23	31.51	31.51	29.86	30.21	16938394
2009-10-26	30.30	31.05	29.47	29.70	14781574
2009-10-27	29.74	30.38	29.33	30.04	16422232
2009-10-28	29.73	29.90	28.78	28.94	22046294
2009-10-29	29.25	30.38	29.10	30.33	18399526
2009-10-30	30.17	30.33	29.01	29.21	19304177
2009-11-02	29.30	30.03	28.56	29.26	17972432
2009-11-03	28.74	30.50	28.63	30.31	18401619
2009-11-04	30.46	31.00	30.15	30.23	18697884
2009-11-05	30.45	30.78	30.27	30.55	12854529
2009-11-06	30.20	31.58	30.20	31.03	15965689
2009-11-09	31.83	31.98	31.41	31.63	11759808
2009-11-10	31.44	31.88	30.83	31.47	10195358
2009-11-11	31.81	32.00	31.10	31.42	10860962
2009-11-12	31.22	31.32	30.12	30.30	15917610
2009-11-13	30.34	30.98	29.87	30.71	12245429
2009-11-16	30.92	32.00	30.81	31.72	14312898
2009-11-17	31.58	31.96	31.22	31.75	8790458
2009-11-18	31.95	31.95	31.19	31.69	10380793
2009-11-19	31.40	31.43	30.22	30.44	12724137
2009-11-20	30.22	30.46	29.72	29.88	15494367
2009-11-23	30.63	30.89	30.21	30.44	11344208
2009-11-24	30.26	30.78	29.96	30.46	9857515
2009-11-25	29.95	30.35	29.30	30.21	18408366
2009-11-27	28.99	29.43	28.28	29.09	8830754
2009-11-30	28.89	29.49	28.78	29.36	14428769
2009-12-01	29.63	29.87	29.26	29.35	13941971
2009-12-02	29.24	29.57	28.75	28.95	11780646
2009-12-03	28.75	28.86	27.98	28.06	14428377
2009-12-04	28.54	28.96	27.40	27.81	13301590
2009-12-07	27.57	28.24	27.50	27.70	9065172
2009-12-08	27.35	27.40	26.70	26.80	18093502
2009-12-09	26.65	27.61	26.55	27.46	17554863
2009-12-10	27.58	28.40	27.58	28.17	14927905
2009-12-11	28.00	28.55	27.88	28.11	11669432
2009-12-14	28.58	28.95	28.50	28.64	9761614
2009-12-15	28.60	29.50	28.60	29.12	11977992
2009-12-16	29.35	30.13	29.29	29.60	11566251
2009-12-17	29.41	30.22	29.30	30.08	20057514
2009-12-18	30.38	30.39	29.48	29.62	16837769
2009-12-21	29.88	30.66	29.88	30.28	11423992
2009-12-22	30.21	30.50	30.10	30.16	8287581
2009-12-23	30.44	30.55	30.30	30.46	7236301
2009-12-24	30.50	30.64	30.19	30.27	3385901
2009-12-28	30.32	30.64	30.17	30.31	5401587
2009-12-29	30.40	30.53	29.54	29.64	9324201
2009-12-30	29.62	30.05	29.35	29.97	7471158
2009-12-31	30.31	30.52	29.99	30.09	7679598
2010-01-04	30.72	31.34	30.66	31.25	11571587
2010-01-05	31.28	31.83	30.99	31.65	18990171
2010-01-06	31.74	32.59	31.64	32.40	15720740
2010-01-07	32.31	32.52	31.92	32.48	9000174
2010-01-08	32.95	34.14	32.49	34.12	23014724
2010-01-11	34.71	34.87	33.38	33.78	15944227
2010-01-12	33.17	33.73	32.86	33.29	15739590
2010-01-13	33.35	34.21	33.17	34.05	13885633
2010-01-14	34.08	34.64	33.70	34.31	12007946
2010-01-15	34.19	34.29	33.47	34.03	11967161
2010-01-19	33.85	34.72	33.85	34.60	12018093
2010-01-20	34.10	34.24	33.01	33.27	17463735
2010-01-21	33.25	33.52	32.50	32.53	20825584
2010-01-22	32.27	32.47	31.05	31.15	21579600
2010-01-25	29.69	31.50	29.52	31.07	29814995
2010-01-26	30.83	31.50	30.31	30.88	18931453
2010-01-27	30.73	30.87	29.40	30.41	19410666
2010-01-28	30.83	30.83	29.36	29.65	16886587
2010-01-29	29.98	30.66	29.01	29.21	18197199
2010-02-01	29.57	30.70	29.53	30.65	13821647
2010-02-02	30.80	31.50	30.43	30.76	16414076
2010-02-03	30.71	31.21	30.16	30.36	11090149
2010-02-04	29.97	29.97	28.71	28.86	17960826
2010-02-05	28.81	29.26	27.71	28.29	22097293
2010-02-08	28.33	29.02	28.05	28.10	16336705
2010-02-09	28.56	29.68	28.56	29.08	20175395
2010-02-10	29.01	29.51	28.50	29.23	12150636
2010-02-11	29.25	30.23	28.87	30.16	14493493
2010-02-12	29.59	30.08	29.42	30.02	14981273
2010-02-16	30.68	31.14	30.43	31.05	15028323
2010-02-17	31.15	31.24	30.73	31.08	11393999
2010-02-18	30.93	31.66	30.93	31.54	11488184
2010-02-19	31.42	32.08	31.19	31.79	12130099
2010-02-22	31.91	32.15	30.87	31.02	14993855
2010-02-23	30.82	30.99	30.06	30.20	14476850
2010-02-24	30.30	30.54	29.69	30.01	18173408
2010-02-25	29.38	30.09	29.00	30.00	13093325
2010-02-26	30.02	30.25	29.56	30.15	12722833
2010-03-01	30.46	30.95	30.36	30.75	11699458
2010-03-02	30.96	31.67	30.84	31.21	12519594
2010-03-03	31.53	32.22	31.41	31.70	10793402
2010-03-04	31.78	31.89	31.17	31.45	7606020
2010-03-05	31.79	32.11	31.65	31.88	8737340
2010-03-08	31.90	32.39	31.26	31.41	10684908
2010-03-09	31.15	31.25	30.59	30.91	14950892
2010-03-10	30.85	31.13	30.15	30.64	20693888
2010-03-11	30.51	30.79	30.17	30.74	13687375
2010-03-12	31.16	31.55	30.78	31.50	15641689
2010-03-15	31.27	31.52	30.66	31.03	10154344
2010-03-16	31.27	31.93	31.17	31.71	11203577
2010-03-17	31.91	32.83	31.81	32.52	16965142
2010-03-18	32.47	32.55	31.39	31.58	12182998
2010-03-19	31.83	31.90	30.21	30.50	18790356
2010-03-22	30.15	30.90	29.89	30.64	11853278
2010-03-23	30.72	31.18	30.53	30.71	10179067
2010-03-24	30.39	30.82	30.15	30.21	9984993
2010-03-25	30.50	30.65	29.54	29.57	14177925
2010-03-26	29.80	29.87	29.25	29.36	12483043
2010-03-29	29.65	30.09	29.48	29.87	12255263
2010-03-30	29.96	30.26	29.85	30.00	11792611
2010-03-31	30.25	30.33	29.94	30.13	10508729
2010-04-01	30.53	31.07	30.46	30.74	13189634
2010-04-05	31.15	31.98	30.79	31.85	16571847
2010-04-06	31.96	32.43	31.87	32.20	9754077
2010-04-07	32.26	32.31	31.40	31.63	12861426
2010-04-08	31.34	31.69	30.88	31.66	11112877
2010-04-09	31.83	32.00	31.19	31.57	8299250
2010-04-12	31.49	31.95	31.42	31.50	6770790
2010-04-13	31.48	31.58	31.07	31.42	9046008
2010-04-14	31.72	32.50	31.55	32.43	11957670
2010-04-15	32.36	32.68	32.14	32.52	10457799
2010-04-16	32.29	32.45	31.04	31.64	16703865
2010-04-19	31.46	32.47	31.17	31.57	21178274
2010-04-20	31.94	33.60	31.90	33.31	18422782
2010-04-21	33.38	33.97	32.94	33.29	15546897
2010-04-22	32.92	33.88	32.69	33.73	11774886
2010-04-23	34.04	35.22	33.93	34.96	18852651
2010-04-26	34.98	35.02	34.29	34.47	11509005
2010-04-27	34.15	34.20	32.66	32.81	17140380
2010-04-28	32.95	33.43	32.44	33.35	12946906
2010-04-29	33.58	34.11	29.24	31.60	73582654
2010-04-30	29.70	31.43	29.06	30.65	60712150
2010-05-03	29.93	32.37	29.71	31.39	42908178
2010-05-04	30.75	31.00	29.77	30.31	24147921
2010-05-05	29.75	30.84	29.34	29.98	25037614
2010-05-06	29.95	30.24	26.97	28.75	31857528
2010-05-07	27.59	28.62	26.70	27.51	30882541
2010-05-10	28.49	28.68	26.86	27.59	38865189
2010-05-11	27.02	29.09	26.97	28.34	28981075
2010-05-12	28.49	29.50	28.49	29.09	20877339
2010-05-13	29.86	29.87	28.93	29.01	20263181
2010-05-14	29.28	29.33	27.76	28.09	19416824
2010-05-17	28.45	28.66	27.01	27.85	18458090
2010-05-18	28.25	28.84	27.36	27.64	18211280
2010-05-19	27.47	28.40	26.76	27.12	20568926
2010-05-20	26.21	26.78	25.39	26.22	34147500
2010-05-21	25.56	26.82	25.22	26.73	22840092
2010-05-24	26.66	26.74	25.57	25.65	15976140
2010-05-25	24.74	25.69	24.33	25.62	25742761
2010-05-26	25.88	26.50	25.76	25.88	17685710
2010-05-27	27.10	27.25	26.24	26.99	28424550
2010-05-28	26.87	27.03	24.66	24.83	37082157
2010-06-01	23.30	23.56	21.10	21.15	72573882
2010-06-02	21.98	23.84	21.78	23.68	59776958
2010-06-03	24.14	24.14	22.90	23.63	31622817
2010-06-04	23.64	23.99	22.89	23.11	27956827
2010-06-07	23.18	23.80	22.66	22.80	21102820
2010-06-08	22.91	23.24	22.25	23.02	26668929
2010-06-09	23.17	24.22	22.27	22.56	30870046
2010-06-10	23.22	24.30	23.12	24.22	23553164
2010-06-11	24.05	24.76	23.80	24.39	14346456
2010-06-14	24.93	24.93	23.94	24.02	14359149
2010-06-15	24.35	25.55	24.33	25.46	16264366
2010-06-16	25.41	26.79	25.40	26.25	28251418
2010-06-17	26.45	26.64	26.00	26.39	12975379
2010-06-18	26.44	27.00	26.03	26.98	14032749
2010-06-21	27.54	27.74	26.77	27.05	18403428
2010-06-22	26.99	27.30	25.87	25.99	18621171
2010-06-23	26.05	26.12	25.48	25.78	14074950
2010-06-24	25.60	25.80	25.06	25.21	12048356
2010-06-25	25.30	26.34	25.27	26.34	28688187
2010-06-28	26.94	26.97	25.93	25.99	12987831
2010-06-29	25.39	25.49	24.26	24.48	25849024
2010-06-30	24.51	25.62	24.43	24.55	21875924
2010-07-01	25.18	25.24	24.27	24.98	27466674
2010-07-02	25.23	26.05	25.03	25.74	22293354
2010-07-06	26.47	26.93	26.00	26.46	20081907
2010-07-07	26.80	28.06	26.64	27.99	24893440
2010-07-08	28.15	28.84	27.75	28.71	21062581
2010-07-09	28.56	28.75	28.01	28.64	14492267
2010-07-12	28.48	28.89	27.75	28.17	16809524
2010-07-13	28.56	28.63	27.73	28.13	16398598
2010-07-14	27.90	28.49	27.52	28.17	11178779
2010-07-15	28.13	28.32	27.31	28.10	17612687
2010-07-16	27.97	28.04	27.50	27.51	20644797
2010-07-19	28.79	29.43	28.28	29.17	39191459
2010-07-20	28.96	30.58	28.96	30.27	24945516
2010-07-21	30.30	30.65	29.56	29.88	15547634
2010-07-22	30.30	30.71	30.16	30.30	15876205
2010-07-23	30.12	30.61	29.52	30.59	12323446
2010-07-26	30.60	30.86	30.23	30.86	8503241
2010-07-27	30.95	31.07	30.00	30.45	12830800
2010-07-28	29.89	30.45	29.71	29.98	11070802
2010-07-29	30.18	30.54	29.61	30.11	12341810
2010-07-30	29.09	29.99	29.00	29.88	13337890
2010-08-02	30.59	31.00	30.44	30.73	13065790
2010-08-03	30.44	31.40	30.32	31.20	14626287
2010-08-04	31.12	31.55	30.61	31.06	11874188
2010-08-05	30.93	31.35	30.61	31.25	8397777
2010-08-06	30.82	31.15	30.19	30.92	10732015
2010-08-09	31.04	31.20	30.41	30.70	8376113
2010-08-10	30.25	30.34	29.70	30.12	12892018
2010-08-11	29.67	29.70	28.25	28.78	15167515
2010-08-12	28.13	28.76	28.00	28.43	10848321
2010-08-13	28.52	28.81	27.98	28.10	11380494
2010-08-16	27.92	28.24	27.64	27.81	11557253
2010-08-17	28.16	29.09	27.97	28.70	10240608
2010-08-18	28.59	28.98	28.14	28.79	7576345
2010-08-19	28.61	28.70	28.15	28.56	10680005
2010-08-20	28.25	28.34	27.36	27.82	12172385
2010-08-23	27.50	28.50	27.36	28.14	10421062
2010-08-24	27.86	29.14	27.63	28.07	18255832
2010-08-25	27.82	28.12	27.50	27.99	9994206
2010-08-26	28.15	28.66	27.97	28.12	10551612
2010-08-27	28.37	29.34	27.70	29.25	12104125
2010-08-30	29.08	29.12	28.48	28.49	7586465
2010-08-31	28.34	28.71	27.84	28.21	10480649
2010-09-01	28.91	29.97	28.69	29.73	11980609
2010-09-02	29.83	30.21	29.62	30.13	7916925
2010-09-03	30.15	30.72	30.12	30.43	7393672
2010-09-07	30.11	30.28	29.52	29.84	8084348
2010-09-08	29.67	30.35	29.33	30.21	8564890
2010-09-09	30.62	30.98	30.15	30.22	10175807
2010-09-10	30.45	31.13	30.36	30.88	11992188
2010-09-13	31.18	31.73	31.09	31.61	9664435
2010-09-14	31.48	31.81	31.03	31.38	8971615
2010-09-15	31.01	31.27	30.68	31.21	9419276
2010-09-16	31.13	31.55	30.76	31.00	10445480
2010-09-17	31.17	31.25	30.46	30.96	13532308
2010-09-20	31.14	31.92	30.55	31.80	10839375
2010-09-21	31.87	32.13	31.34	31.83	13721430
2010-09-22	31.76	32.40	31.33	31.52	9069861
2010-09-23	31.13	32.15	31.00	31.80	12644148
2010-09-24	32.07	32.92	32.04	32.73	13999868
2010-09-27	32.80	33.00	32.38	32.41	8939419
2010-09-28	32.75	32.90	31.98	32.77	9415232
2010-09-29	32.63	33.57	32.55	33.40	13887681
2010-09-30	33.65	33.84	32.58	33.07	11331358
2010-10-01	33.48	33.63	33.04	33.33	10306128
2010-10-04	33.28	33.54	32.61	33.03	10071672
2010-10-05	33.42	34.24	33.34	34.06	9107398
2010-10-06	34.07	34.35	33.71	33.97	10219969
2010-10-07	34.22	34.25	33.27	33.62	8793880
2010-10-08	33.76	34.99	33.76	34.73	11141784
2010-10-11	34.75	35.14	34.40	34.56	8686845
2010-10-12	34.49	35.11	33.93	34.84	10916250
2010-10-13	35.26	35.85	35.11	35.63	11629161
2010-10-14	35.46	35.70	34.68	35.08	13987805
2010-10-15	35.30	35.89	34.81	35.82	15550635
2010-10-18	33.75	34.48	33.44	34.09	31280437
2010-10-19	33.62	33.64	32.72	33.18	19300219
2010-10-20	33.17	34.06	33.06	33.79	15332592
2010-10-21	34.03	34.48	33.51	33.72	14693777
2010-10-22	34.12	35.00	34.12	34.18	13727779
2010-10-25	34.56	35.06	34.22	34.28	12901424
2010-10-26	34.12	35.22	33.97	34.79	11876584
2010-10-27	34.38	34.49	33.76	34.42	11006711
2010-10-28	34.73	34.76	28.86	31.68	97847807
2010-10-29	30.20	31.98	29.99	31.86	46023162
2010-11-01	32.12	32.56	31.11	31.42	25112422
2010-11-02	31.73	31.99	30.68	31.40	24432447
2010-11-03	31.66	31.74	30.95	31.69	26694405
2010-11-04	32.36	33.06	32.05	32.85	21576579
2010-11-05	32.79	32.99	31.46	31.92	24832627
2010-11-08	31.86	33.54	31.75	33.43	26413561
2010-11-09	33.62	33.99	32.97	33.22	18228244
2010-11-10	33.66	34.94	33.27	34.88	27551734
2010-11-11	34.59	36.32	34.59	36.31	29136144
2010-11-12	35.81	36.39	35.37	35.82	16019823
2010-11-15	36.49	36.74	35.77	35.84	15503841
2010-11-16	35.32	35.63	34.67	35.03	15017186
2010-11-17	35.00	35.75	34.57	35.50	11127595
2010-11-18	35.75	37.77	35.56	37.56	22464020
2010-11-19	37.43	38.05	36.75	38.01	17377573
2010-11-22	37.27	37.54	36.48	37.31	15601655
2010-11-23	36.70	36.83	36.02	36.46	15698197
2010-11-24	36.64	37.58	36.64	37.37	10019442
2010-11-26	36.75	37.12	36.44	36.56	4182922
2010-11-29	36.52	38.04	36.01	37.87	14689063
2010-11-30	37.18	38.48	36.68	37.84	15509046
2010-12-01	38.60	39.45	38.60	39.19	13407673
2010-12-02	39.24	40.77	39.24	40.61	17233300
2010-12-03	40.35	41.38	40.30	41.15	15345486
2010-12-06	41.00	41.15	40.21	40.82	10419514
2010-12-07	41.56	41.69	40.06	40.38	23383551
2010-12-08	40.29	41.18	39.80	40.23	17935248
2010-12-09	40.46	40.70	40.05	40.46	8295661
2010-12-10	40.61	40.79	40.07	40.22	9489160
2010-12-13	40.65	41.69	40.51	41.15	12929770
2010-12-14	40.99	41.73	40.78	41.08	9109587
2010-12-15	40.49	41.16	39.74	39.79	13622184
2010-12-16	39.74	40.35	39.25	40.27	9186365
2010-12-17	40.35	40.68	39.65	39.89	13405108
2010-12-20	40.43	40.59	39.71	40.15	8628271
2010-12-21	40.40	40.49	39.97	40.29	7478416
2010-12-22	40.36	40.57	40.05	40.41	6400625
2010-12-23	40.42	40.50	40.12	40.32	3920816
2010-12-27	40.20	40.20	39.55	39.86	4371934
2010-12-28	39.93	40.06	39.49	39.63	5732991
2010-12-29	39.69	40.84	39.49	40.69	7846683
2010-12-30	40.68	41.15	40.57	41.01	6022742
2010-12-31	40.92	41.14	40.58	40.83	4376461
2011-01-03	41.35	41.48	40.74	40.75	7794874
2011-01-04	40.98	41.08	39.32	39.55	12575266
2011-01-05	39.30	39.58	38.57	39.42	18623695
2011-01-06	39.67	39.73	37.68	38.22	22441088
2011-01-07	38.26	39.07	37.87	38.45	15194183
2011-01-10	38.20	38.48	37.70	38.17	12887948
2011-01-11	38.76	39.61	38.65	39.38	11791036
2011-01-12	39.83	40.20	39.53	39.89	8117552
2011-01-13	40.06	40.22	38.93	39.23	11016553
2011-01-14	39.00	40.02	38.62	39.99	10814527
2011-01-18	39.98	40.19	39.22	40.04	10183417
2011-01-19	39.96	40.06	39.01	39.24	11094964
2011-01-20	38.92	39.42	38.03	39.06	12998117
2011-01-21	40.03	40.50	38.84	39.19	16050514
2011-01-24	39.32	40.32	38.36	39.55	24656603
2011-01-25	40.08	40.35	39.47	40.20	18981246
2011-01-26	40.71	43.65	40.60	43.40	29602471
2011-01-27	43.77	43.94	42.24	43.17	16864043
2011-01-28	43.54	44.00	42.95	43.88	16177459
2011-01-31	43.99	45.39	43.76	45.00	17398432
2011-02-01	45.26	45.75	44.86	45.51	15635517
2011-02-02	45.49	46.90	45.20	46.61	15801319
2011-02-03	46.57	46.93	45.94	46.78	17942571
2011-02-04	46.75	46.92	45.33	45.92	14795507
2011-02-07	46.15	47.22	46.00	46.18	12201055
2011-02-08	45.54	45.68	43.85	44.97	23067552
2011-02-09	44.82	45.10	43.63	43.95	13894001
2011-02-10	43.63	44.82	43.36	44.79	14639999
2011-02-11	44.72	45.08	43.95	44.64	11141411
2011-02-14	44.40	46.16	44.23	45.64	12472244
2011-02-15	45.79	46.13	45.21	45.54	10276804
2011-02-16	45.93	47.69	45.73	47.49	17941675
2011-02-17	46.83	48.84	46.72	48.43	15117586
2011-02-18	48.54	48.68	47.75	48.11	10712337
2011-02-22	48.50	48.64	46.19	46.60	14547736
2011-02-23	46.70	47.54	46.40	47.34	13169175
2011-02-24	46.86	47.30	44.97	45.55	17398267
2011-02-25	45.76	47.18	45.60	47.03	12499301
2011-02-28	47.31	47.46	45.98	46.94	13134356
2011-03-01	47.51	47.58	46.20	46.33	12762993
2011-03-02	46.30	46.53	44.84	46.34	12668909
2011-03-03	46.84	47.53	46.31	47.44	9010634
2011-03-04	47.33	47.60	46.19	46.84	9507563
2011-03-07	46.97	47.38	46.00	46.44	8922074
2011-03-08	46.66	46.71	45.10	45.72	10475727
2011-03-09	45.59	46.24	45.08	45.27	7008031
2011-03-10	44.45	44.57	43.41	43.75	12038618
2011-03-11	42.79	44.73	42.50	44.46	14535008
2011-03-14	44.16	45.17	43.62	45.06	11014506
2011-03-15	43.36	44.50	42.78	44.01	14300275
2011-03-16	44.18	44.43	42.52	42.94	15828998
2011-03-17	43.62	44.58	43.62	44.36	10462561
2011-03-18	44.98	44.98	43.81	44.19	10739485
2011-03-21	44.80	45.75	44.74	45.73	8707227
2011-03-22	45.73	45.93	44.90	45.70	9207976
2011-03-23	45.73	46.55	45.49	46.39	9346210
2011-03-24	46.61	46.65	45.25	45.97	12067195
2011-03-25	46.04	46.63	45.70	46.04	9696985
2011-03-28	46.05	48.77	45.92	47.90	18962444
2011-03-29	47.46	49.17	47.38	49.00	19056594
2011-03-30	49.35	49.85	48.65	49.50	15995093
2011-03-31	49.92	50.47	49.40	49.84	13826429
2011-04-01	50.22	50.74	49.13	49.34	13962772
2011-04-04	49.75	50.55	49.41	49.50	10285281
2011-04-05	49.39	49.97	49.13	49.73	9450889
2011-04-06	50.01	50.18	47.97	48.41	11715043
2011-04-07	48.26	48.62	47.80	48.23	9944771
2011-04-08	48.37	49.13	47.95	48.13	9619601
2011-04-11	48.40	48.60	46.61	46.93	12090291
2011-04-12	46.43	46.54	44.60	45.34	19366965
2011-04-13	45.72	46.08	44.93	45.51	10872382
2011-04-14	45.24	46.26	45.00	46.14	12703746
2011-04-15	46.26	46.87	45.67	46.82	14467487
2011-04-18	46.94	47.79	45.63	47.14	20768082
2011-04-19	47.02	49.03	46.97	49.01	17764570
2011-04-20	49.68	49.94	49.37	49.68	11669668
2011-04-21	49.05	50.84	48.45	50.48	18097290
2011-04-25	50.16	50.77	49.70	50.63	7963897
2011-04-26	50.31	51.24	50.15	50.96	10025462
2011-04-27	51.36	51.45	49.30	50.50	12519740
2011-04-28	50.16	50.94	49.64	50.26	8774899
2011-04-29	50.30	50.76	49.93	50.48	7302900
2011-05-02	50.75	50.90	48.46	48.92	9579116
2011-05-03	48.52	48.65	47.44	47.89	11502189
2011-05-04	47.92	47.92	46.63	47.35	11437971
2011-05-05	46.85	47.50	46.18	46.85	15493353
2011-05-06	47.38	48.03	46.20	46.67	10590506
2011-05-09	47.08	48.28	47.08	48.06	7952909
2011-05-10	48.23	48.74	47.69	48.39	7930672
2011-05-11	48.08	48.08	46.10	46.43	13952187
2011-05-12	46.12	47.28	45.38	46.64	12065277
2011-05-13	46.77	47.12	45.67	46.00	11632194
2011-05-16	45.84	46.56	45.30	45.43	11948552
2011-05-17	45.14	45.69	44.47	45.33	12445652
2011-05-18	45.61	47.49	45.47	46.96	12187463
2011-05-19	46.97	47.30	46.30	46.90	7467623
2011-05-20	46.93	47.67	46.33	47.18	11040732
2011-05-23	46.13	46.65	45.85	46.16	8999826
2011-05-24	46.96	47.99	46.86	47.50	11297859
2011-05-25	48.28	50.16	48.15	49.87	17726683
2011-05-26	49.74	50.75	49.65	50.66	12397615
2011-05-27	50.83	51.18	49.76	50.15	7973375
2011-05-31	51.00	51.14	49.75	50.15	10846623
2011-06-01	49.88	50.49	48.90	49.03	9164770
2011-06-02	49.06	50.67	48.99	50.15	12524722
2011-06-03	49.20	51.24	49.12	50.28	11758412
2011-06-06	50.10	50.35	47.75	48.04	15475848
2011-06-07	48.31	49.17	48.03	48.10	9085786
2011-06-08	48.09	48.47	47.36	47.69	11663580
2011-06-09	47.97	49.25	47.76	48.98	11101445
2011-06-10	48.69	48.69	47.94	48.00	9183095
2011-06-13	48.06	48.27	46.04	46.86	10967862
2011-06-14	47.46	48.29	47.23	47.89	11653466
2011-06-15	47.40	48.19	46.32	46.77	14170243
2011-06-16	46.81	47.47	46.05	46.39	13533799
2011-06-17	46.91	46.93	45.57	46.02	18281358
2011-06-20	45.52	46.55	45.31	46.43	11713974
2011-06-21	47.09	47.53	46.67	47.13	9151744
2011-06-22	47.11	47.76	46.94	47.11	8584042
2011-06-23	46.26	47.23	45.34	47.07	11476824
2011-06-24	47.16	47.28	45.76	45.87	10187218
2011-06-27	45.60	46.53	45.19	46.23	6345233
2011-06-28	47.07	49.07	46.99	48.69	14330917
2011-06-29	49.06	50.87	48.98	49.82	18383268
2011-06-30	50.13	51.39	50.07	51.00	12209762
2011-07-01	50.99	51.38	50.10	51.29	8481295
2011-07-05	51.20	52.50	50.97	52.15	10678743
2011-07-06	51.98	52.72	51.54	52.66	10472227
2011-07-07	53.12	54.55	53.10	54.30	15610683
2011-07-08	52.61	54.05	52.53	54.04	10311886
2011-07-11	52.85	53.59	52.07	52.49	11365926
2011-07-12	52.24	53.00	51.91	52.22	9064513
2011-07-13	52.48	53.75	52.44	52.62	11847907
2011-07-14	53.07	53.07	51.61	51.83	13551211
2011-07-15	52.34	53.20	52.26	53.08	12654677
2011-07-18	53.52	54.19	52.50	53.12	18140794
2011-07-19	53.92	55.41	53.90	55.38	14615499
2011-07-20	55.66	55.95	54.80	55.27	11673577
2011-07-21	55.55	57.00	55.42	56.93	19206667
2011-07-22	57.20	57.62	56.36	57.20	12167413
2011-07-25	56.56	57.77	56.51	57.27	9411344
2011-07-26	57.50	57.53	56.10	56.55	11478727
2011-07-27	56.06	56.70	54.90	55.01	11243053
2011-07-28	55.12	56.24	54.86	54.87	11372018
2011-07-29	53.97	55.18	53.55	54.73	9049898
2011-08-01	55.90	56.00	53.62	54.43	8994260
2011-08-02	53.92	55.04	52.64	52.66	12441573
2011-08-03	52.76	53.11	50.56	53.06	17001619
2011-08-04	51.92	51.98	47.90	48.03	23353234
2011-08-05	48.50	49.08	44.85	47.09	25702680
2011-08-08	45.04	45.59	41.86	42.43	23997465
2011-08-09	44.11	45.04	41.82	44.75	21362021
2011-08-10	44.08	45.31	42.57	43.30	22232174
2011-08-11	43.84	46.00	43.00	45.23	16735993
2011-08-12	46.18	46.28	45.00	45.48	11376228
2011-08-15	46.05	47.90	46.05	47.63	13967099
2011-08-16	47.03	47.33	45.21	45.92	13696469
2011-08-17	46.67	46.99	45.04	45.45	12282328
2011-08-18	43.71	43.72	40.27	40.85	27511699
2011-08-19	40.03	41.62	37.80	38.04	25870564
2011-08-22	39.71	39.75	37.16	37.29	20801768
2011-08-23	37.55	40.22	36.79	40.20	18833327
2011-08-24	40.30	40.70	39.14	40.61	14296070
2011-08-25	41.20	41.29	39.71	39.88	20450461
2011-08-26	39.36	42.03	39.30	41.46	16043328
2011-08-29	42.60	42.91	41.80	42.81	12756921
2011-08-30	42.49	43.87	42.12	43.43	14641617
2011-08-31	44.27	45.48	43.83	44.37	17128598
2011-09-01	44.68	44.84	43.00	43.02	13804028
2011-09-02	42.33	42.49	41.13	41.54	10838196
2011-09-06	39.42	40.97	39.27	40.87	15329062
2011-09-07	41.88	42.31	41.11	42.28	12698748
2011-09-08	42.36	43.08	41.33	41.61	12097805
2011-09-09	41.05	41.11	39.28	39.66	15518506
2011-09-12	38.66	40.03	38.42	39.56	16144195
2011-09-13	39.62	40.38	38.46	39.49	18454321
2011-09-14	39.21	40.00	37.50	39.36	31795860
2011-09-15	40.02	40.47	39.60	40.19	12433420
2011-09-16	40.48	40.60	39.34	39.88	12946840
2011-09-19	38.91	38.94	38.01	38.26	13021549
2011-09-20	38.53	38.69	37.72	37.98	18063091
2011-09-21	37.96	38.42	34.97	35.09	30150087
2011-09-22	33.10	33.88	32.07	32.72	26657985
2011-09-23	32.46	32.86	31.51	31.67	23053416
2011-09-26	31.99	33.83	31.08	33.74	20779315
2011-09-27	35.32	35.90	34.12	34.46	22001358
2011-09-28	34.45	35.01	32.38	32.47	15910066
2011-09-29	33.48	33.80	31.55	32.25	15821480
2011-09-30	31.28	31.45	30.48	30.52	19516782
2011-10-03	30.06	30.31	28.64	28.68	21952578
2011-10-04	27.99	30.53	27.21	30.51	27515795
2011-10-05	31.11	32.61	30.00	32.38	21528169
2011-10-06	32.39	34.83	32.39	34.45	27384380
2011-10-07	34.77	34.84	32.84	33.32	17213892
2011-10-10	34.53	35.61	34.11	34.84	17669810
2011-10-11	34.42	35.85	34.42	35.48	20338740
2011-10-12	36.08	36.66	34.96	35.07	20480508
2011-10-13	35.07	35.41	34.23	35.02	15291768
2011-10-14	36.32	37.44	35.84	37.43	17641772
2011-10-17	36.63	36.83	34.43	34.48	31387362
2011-10-18	34.54	35.54	33.16	35.29	34623747
2011-10-19	35.26	35.26	33.64	33.88	26036337
2011-10-20	34.10	34.61	33.23	34.47	21022888
2011-10-21	34.90	35.39	33.01	33.50	33377617
2011-10-24	34.20	35.56	33.82	35.32	20484896
2011-10-25	35.55	35.87	34.53	35.12	20347319
2011-10-26	35.80	36.13	34.47	35.87	16360459
2011-10-27	37.73	39.62	37.73	38.74	27051080
2011-10-28	38.39	39.43	38.34	39.13	14910360
2011-10-31	38.19	38.44	37.32	37.36	17489447
2011-11-01	34.72	36.43	33.92	35.25	28791993
2011-11-02	36.85	36.97	35.57	36.58	13911071
2011-11-03	37.34	38.04	36.35	37.85	18785250
2011-11-04	37.52	38.18	36.78	37.16	12660272
2011-11-07	37.23	38.10	36.74	38.02	13923962
2011-11-08	38.70	38.94	37.66	38.83	17956069
2011-11-09	37.51	37.56	36.30	36.43	17610603
2011-11-10	37.49	37.83	36.29	37.29	14052464
2011-11-11	37.97	38.66	37.60	38.59	14730651
2011-11-14	38.45	38.75	38.00	38.53	12627194
2011-11-15	38.31	39.31	37.74	38.91	14987797
2011-11-16	38.72	40.43	38.58	39.00	21011515
2011-11-17	39.03	39.08	36.58	37.04	22419667
2011-11-18	37.45	37.45	35.58	35.96	20485259
2011-11-21	34.88	35.10	33.94	34.86	14968357
2011-11-22	34.73	34.78	33.60	33.70	18834962
2011-11-23	33.18	33.29	31.95	32.20	17435905
2011-11-25	32.06	32.83	31.80	31.80	6717595
2011-11-28	33.23	33.61	32.30	32.77	17711890
2011-11-29	32.98	34.10	32.60	33.63	16560432
2011-11-30	35.01	36.85	34.99	36.80	23339564
2011-12-01	36.51	37.07	36.01	36.41	15818731
2011-12-02	37.16	37.39	36.49	36.58	14961504
2011-12-05	37.22	37.90	36.69	37.02	15273181
2011-12-06	36.57	36.73	34.86	35.57	35187209
2011-12-07	35.54	35.54	33.27	33.40	34935954
2011-12-08	33.99	34.36	33.00	33.13	27850885
2011-12-09	33.49	34.27	33.28	34.08	16392142
2011-12-12	33.33	33.33	32.02	32.56	16651019
2011-12-13	32.92	33.60	31.45	31.86	19281301
2011-12-14	31.26	31.37	30.32	31.00	29704773
2011-12-15	31.77	31.99	31.00	31.26	24418391
2011-12-16	31.60	32.15	31.12	31.76	18211295
2011-12-19	32.02	32.02	30.66	30.80	15791594
2011-12-20	31.74	33.47	31.65	33.21	24757405
2011-12-21	33.28	33.87	32.62	33.73	15957355
2011-12-22	33.90	34.05	33.20	33.54	16206837
2011-12-23	33.74	33.83	33.31	33.80	6072631
2011-12-27	33.74	34.40	33.70	34.14	7550012
2011-12-28	34.31	34.46	33.15	33.25	8921033
2011-12-29	33.28	33.97	33.28	33.79	7904822
2011-12-30	33.71	34.86	33.70	34.51	9549907
2012-01-03	33.88	34.73	33.71	34.15	27020792
2012-01-04	33.91	35.27	33.77	35.12	17824274
2012-01-05	34.84	34.85	34.13	34.56	16640385
2012-01-06	34.80	35.12	34.29	34.98	12320845
2012-01-09	35.14	35.74	35.02	35.38	12482154
2012-01-10	36.17	36.71	36.05	36.33	14350762
2012-01-11	36.12	36.29	35.00	35.38	13083631
2012-01-12	35.57	35.86	34.50	34.73	18586085
2012-01-13	34.24	34.48	33.64	33.94	15106190
2012-01-17	34.57	34.87	33.64	33.86	18440935
2012-01-18	33.91	35.03	33.79	34.99	14435702
2012-01-19	35.28	36.74	35.25	36.25	23747550
2012-01-20	36.75	37.00	35.60	36.20	23373604
2012-01-23	35.38	35.50	34.60	35.44	33438652
2012-01-24	35.15	36.69	34.82	36.36	24950282
2012-01-25	36.19	36.50	35.30	36.41	22340033
2012-01-26	36.85	37.37	36.00	36.16	19136967
2012-01-27	37.39	37.74	36.97	37.10	24528953
2012-01-30	36.64	36.80	36.00	36.67	13564348
2012-01-31	37.15	37.95	36.29	36.78	23090859
2012-02-01	37.27	37.37	36.61	36.64	14334777
2012-02-02	36.81	36.91	36.12	36.54	12029670
2012-02-03	37.22	37.22	36.56	36.83	13012985
2012-02-06	36.74	37.40	36.40	37.40	12756848
2012-02-07	37.45	37.50	36.42	37.00	16805597
2012-02-08	37.27	37.50	36.62	37.02	12601240
2012-02-09	37.23	37.23	36.51	36.77	13628597
2012-02-10	36.40	36.50	35.82	36.06	12869644
2012-02-13	36.63	36.68	35.78	36.14	11511031
2012-02-14	36.08	36.20	35.32	35.70	9814098
2012-02-15	35.70	36.16	35.13	35.23	16821663
2012-02-16	35.20	35.80	34.83	35.64	15366282
2012-02-17	36.11	36.49	35.50	36.29	13098110
2012-02-21	36.63	37.60	36.36	37.03	18144504
2012-02-22	37.13	38.39	37.06	38.24	16790817
2012-02-23	38.73	38.80	37.94	38.21	13729561
2012-02-24	38.66	39.19	38.32	38.51	11639889
2012-02-27	38.31	38.36	37.33	37.75	12346917
2012-02-28	37.98	37.98	37.37	37.68	10165044
2012-02-29	37.88	37.96	36.43	36.59	16793756
2012-03-01	36.89	37.01	36.43	36.50	13972603
2012-03-02	36.60	36.73	35.68	36.05	14188744
2012-03-05	36.11	36.14	34.95	35.07	17336048
2012-03-06	34.41	34.44	33.81	34.13	16578722
2012-03-07	34.38	34.54	33.94	34.21	10796704
2012-03-08	34.54	35.18	34.42	34.78	11492399
2012-03-09	34.98	35.29	34.69	34.88	8916972
2012-03-12	34.77	34.88	34.26	34.70	11049193
2012-03-13	34.98	35.43	34.51	35.34	16924623
2012-03-14	35.25	35.26	34.07	34.18	18805128
2012-03-15	34.40	34.41	33.70	33.91	18793951
2012-03-16	34.11	34.78	33.83	34.54	18630002
2012-03-19	34.68	35.30	34.40	35.00	13141531
2012-03-20	34.63	34.84	34.26	34.76	14828790
2012-03-21	34.09	34.45	33.85	34.13	20968473
2012-03-22	33.66	33.77	32.60	32.98	23985434
2012-03-23	33.09	33.77	32.97	33.42	19164019
2012-03-26	33.77	33.92	33.32	33.65	14825776
2012-03-27	33.77	33.81	32.64	32.83	18700018
2012-03-28	32.62	32.80	32.02	32.48	14686500
2012-03-29	32.16	32.82	32.07	32.77	11591005
2012-03-30	32.80	33.50	32.70	33.19	14056477
2012-04-02	33.00	33.78	32.96	33.45	13420899
2012-04-03	33.34	33.66	32.97	33.60	12403327
2012-04-04	33.05	33.52	32.88	33.00	10084971
2012-04-05	32.88	33.20	32.50	32.77	13235509
2012-04-09	32.29	32.90	32.14	32.38	11822560
2012-04-10	32.39	32.41	31.62	31.99	16566290
2012-04-11	32.50	32.78	32.06	32.13	13399689
2012-04-12	32.27	33.27	32.16	33.18	14202601
2012-04-13	33.05	33.14	32.37	32.41	12994607
2012-04-16	32.49	32.75	31.83	32.06	16348799
2012-04-17	32.51	32.85	32.24	32.66	13415842
2012-04-18	33.15	34.30	33.15	34.17	29558238
2012-04-19	34.46	35.07	33.71	33.98	22454421
2012-04-20	34.26	34.68	33.22	33.29	17008793
2012-04-23	32.69	33.27	32.45	32.95	11339219
2012-04-24	33.20	33.82	32.78	33.38	14511935
2012-04-25	33.80	33.98	33.17	33.54	13810343
2012-04-26	33.29	33.74	33.20	33.45	12491804
2012-04-27	33.53	33.54	32.86	33.24	12722273
2012-04-30	33.10	34.23	33.10	34.22	14077846
2012-05-01	34.26	35.32	34.08	35.03	19188075
2012-05-02	34.61	35.00	34.27	34.49	11637935
2012-05-03	34.60	34.73	33.85	34.06	12065055
2012-05-04	33.68	33.75	32.48	32.53	18078179
2012-05-07	32.49	32.74	31.97	32.42	11086466
2012-05-08	32.06	32.74	31.59	32.69	14589186
2012-05-09	32.06	32.72	31.77	32.42	13771892
2012-05-10	32.84	33.00	32.22	32.31	12150637
2012-05-11	32.04	32.56	31.80	31.83	11799253
2012-05-14	31.55	31.92	31.21	31.58	12202651
2012-05-15	31.49	31.52	30.36	30.58	15827862
2012-05-16	30.62	31.20	30.15	30.20	12859338
2012-05-17	30.22	30.59	29.92	30.00	14770924
2012-05-18	30.16	30.46	29.81	29.93	13135236
2012-05-21	30.16	31.24	30.05	31.17	11214353
2012-05-22	31.22	31.74	30.55	30.78	12558850
2012-05-23	30.37	31.36	30.07	31.32	15157191
2012-05-24	31.39	31.56	30.91	31.41	14521888
2012-05-25	31.42	31.80	31.26	31.37	7217020
2012-05-29	31.77	32.40	31.63	32.01	10242571
2012-05-30	31.54	31.54	30.23	30.36	16282318
2012-05-31	30.46	30.50	29.10	30.06	18203864
2012-06-01	29.42	30.38	29.17	29.97	16646306
2012-06-04	29.94	30.14	28.63	29.52	19119176
2012-06-05	29.29	29.68	28.80	29.12	17573579
2012-06-06	29.47	30.00	27.57	28.10	48214267
2012-06-07	28.37	28.80	27.81	28.13	31125479
2012-06-08	27.98	28.03	27.45	27.96	18606298
2012-06-11	28.33	28.37	27.50	27.50	12784967
2012-06-12	27.77	28.21	27.53	28.13	13704503
2012-06-13	27.87	28.55	27.76	28.22	15429095
2012-06-14	28.25	28.83	28.04	28.68	14899833
2012-06-15	29.05	29.53	28.67	29.45	18266272
2012-06-18	29.19	29.23	28.65	28.96	13441308
2012-06-19	29.26	29.81	28.99	29.39	12783669
2012-06-20	29.26	29.85	29.13	29.57	15173492
2012-06-21	29.41	29.49	28.29	28.35	21239694
2012-06-22	28.63	28.63	27.80	27.80	23613590
2012-06-25	27.40	27.46	26.55	26.98	18809053
2012-06-26	27.01	27.02	26.28	26.70	19011814
2012-06-27	26.86	27.36	26.61	27.21	19014349
2012-06-28	27.36	27.80	27.09	27.69	15981591
2012-06-29	28.40	28.61	28.10	28.39	17674213
2012-07-02	28.46	28.86	28.29	28.60	14043433
2012-07-03	28.87	29.96	28.82	29.94	13742104
2012-07-05	29.71	29.94	29.32	29.56	12765085
2012-07-06	29.00	29.37	28.80	29.30	10497884
2012-07-09	29.15	29.41	28.79	29.00	11892267
2012-07-10	29.16	29.45	28.08	28.36	13830290
2012-07-11	28.39	28.77	28.29	28.53	11948367
2012-07-12	28.11	28.65	27.62	28.41	13222499
2012-07-13	28.45	28.89	28.45	28.80	8779220
2012-07-16	28.77	29.22	28.30	29.00	9568431
2012-07-17	29.14	29.52	28.50	29.40	12258344
2012-07-18	29.27	30.29	29.19	30.17	16365744
2012-07-19	30.45	30.55	30.05	30.21	13952247
2012-07-20	30.81	31.51	30.59	30.77	30626010
2012-07-23	30.10	31.75	29.25	31.51	25589697
2012-07-24	31.70	31.85	31.02	31.55	18613575
2012-07-25	31.74	31.84	31.02	31.30	10860349
2012-07-26	31.84	32.72	31.75	32.56	20175749
2012-07-27	32.87	33.88	32.53	33.62	22284522
2012-07-30	33.35	33.94	33.05	33.55	10556576
2012-07-31	33.57	33.79	32.93	33.13	14764932
2012-08-01	33.37	33.64	33.01	33.41	10710581
2012-08-02	33.08	33.41	32.44	32.86	13568977
2012-08-03	33.51	34.07	33.36	33.76	10197055
2012-08-06	33.85	34.14	33.75	33.82	8435298
2012-08-07	34.06	34.93	33.98	34.39	14954074
2012-08-08	34.19	34.63	34.09	34.62	9801043
2012-08-09	34.60	35.24	34.53	35.05	11410534
2012-08-10	34.81	35.22	34.63	35.19	8956039
2012-08-13	34.99	35.24	34.66	35.04	7433492
2012-08-14	35.27	35.45	34.76	34.85	10369332
2012-08-15	34.64	34.70	33.97	34.58	10934807
2012-08-16	34.76	35.35	34.64	35.30	10672304
2012-08-17	35.34	35.39	35.03	35.12	8064995
2012-08-20	34.88	35.15	34.82	35.00	4963213
2012-08-21	35.11	35.48	35.04	35.16	9170244
2012-08-22	34.99	35.48	34.56	34.67	15007942
2012-08-23	34.65	34.85	34.11	34.15	10183743
2012-08-24	33.98	34.33	33.64	34.27	8440752
2012-08-27	34.27	34.76	34.02	34.45	6926794
2012-08-28	34.30	34.37	33.82	34.08	7129424
2012-08-29	34.33	34.33	33.43	33.51	10381687
2012-08-30	33.17	33.24	32.48	32.81	12588299
2012-08-31	33.11	33.12	32.41	32.76	11950757
2012-09-04	32.74	32.75	31.00	32.15	25614593
2012-09-05	32.05	32.73	31.91	32.41	11094746
2012-09-06	32.66	33.11	32.60	32.96	10765049
2012-09-07	33.17	34.42	33.05	34.24	18563033
2012-09-10	34.42	34.72	34.24	34.27	10914410
2012-09-11	34.34	35.52	34.10	35.35	17567523
2012-09-12	35.65	36.00	35.46	35.73	15730122
2012-09-13	35.77	36.82	35.51	36.44	15884239
2012-09-14	37.00	38.00	36.86	37.44	17075241
2012-09-17	37.36	37.87	37.04	37.22	11918178
2012-09-18	36.78	36.84	36.20	36.57	13421728
2012-09-19	36.59	36.75	36.09	36.41	13570820
2012-09-20	35.83	36.22	35.32	36.13	16724360
2012-09-21	36.85	36.87	35.82	35.84	13995547
2012-09-24	35.12	35.84	35.11	35.49	9101882
2012-09-25	35.62	35.75	34.67	34.77	16350206
2012-09-26	34.55	34.55	33.59	33.92	15655748
2012-09-27	34.19	34.31	33.61	34.22	10134139
2012-09-28	34.09	34.10	33.50	33.69	11071398
2012-10-01	33.93	34.03	33.46	33.67	15272222
2012-10-02	33.78	34.08	33.55	34.07	14929871
2012-10-03	33.92	33.96	32.90	33.01	19460853
2012-10-04	33.26	34.06	33.19	33.97	14596874
2012-10-05	34.14	34.23	33.31	33.42	9632854
2012-10-08	33.20	33.75	33.19	33.63	5110509
2012-10-09	33.68	34.18	33.62	33.87	8896896
2012-10-10	33.84	34.00	33.36	33.50	8483738
2012-10-11	33.81	34.27	33.54	33.97	8236643
2012-10-12	33.83	34.09	33.34	33.80	8225119
2012-10-15	33.79	33.98	33.40	33.84	8132063
2012-10-16	34.14	34.78	34.00	34.56	13876575
2012-10-17	33.62	35.65	33.58	35.32	27172048
2012-10-18	35.16	36.00	35.00	35.65	19893883
2012-10-19	35.61	35.94	34.89	34.98	16597672
2012-10-22	34.96	35.07	34.09	34.56	11934576
2012-10-23	33.91	34.03	32.95	33.47	16263731
2012-10-24	33.54	33.62	32.60	32.71	11081759
2012-10-25	33.11	33.16	32.51	32.92	11991727
2012-10-26	32.86	33.06	32.33	32.40	9399450
2012-10-31	32.66	32.77	31.92	32.29	9570702
2012-11-01	32.30	32.82	32.24	32.68	10104848
2012-11-02	33.04	33.07	31.75	32.11	11363082
2012-11-05	31.64	32.56	31.64	32.29	8049653
2012-11-06	32.50	32.88	32.12	32.76	9937528
2012-11-07	32.21	32.21	30.35	31.71	16495741
2012-11-08	31.71	31.75	30.44	30.48	15615549
2012-11-09	30.40	30.82	30.10	30.56	19538200
2012-11-12	30.55	30.89	30.40	30.65	6406784
2012-11-13	30.23	31.01	30.06	30.39	13486615
2012-11-14	30.57	30.70	29.83	29.95	18150686
2012-11-15	30.34	30.93	30.00	30.36	13324099
2012-11-16	30.41	30.55	29.91	30.46	14453675
2012-11-19	31.17	31.75	31.07	31.71	12401669
2012-11-20	31.36	31.74	31.24	31.71	11822976
2012-11-21	31.66	31.84	31.42	31.70	7361205
2012-11-23	31.86	32.12	31.68	32.08	3973122
2012-11-26	31.91	32.20	31.69	32.04	9349459
2012-11-27	32.02	32.40	31.91	32.04	8548035
2012-11-28	31.80	32.44	31.41	32.41	11387781
2012-11-29	32.52	33.18	32.52	32.92	11756628
2012-11-30	32.96	33.45	32.83	33.35	11729641
2012-12-03	33.50	33.69	32.99	33.08	7690524
2012-12-04	32.94	33.49	32.88	33.06	9296541
2012-12-05	33.18	33.59	33.00	33.50	10155453
2012-12-06	33.34	33.65	33.19	33.58	10541315
2012-12-07	33.67	33.94	33.51	33.78	8211526
2012-12-10	33.80	34.09	33.62	33.66	6998825
2012-12-11	33.78	34.13	33.59	33.99	7754677
2012-12-12	34.18	34.36	33.91	34.05	8656822
2012-12-13	33.98	34.06	33.30	33.51	8356778
2012-12-14	32.91	33.57	32.82	33.39	12904462
2012-12-17	33.49	33.67	33.19	33.54	8023513
2012-12-18	33.07	35.09	33.02	34.80	16589105
2012-12-19	34.94	35.38	34.57	34.61	9900601
2012-12-20	34.57	35.22	34.55	35.13	11043982
2012-12-21	34.86	34.99	34.38	34.71	14706769
2012-12-24	34.57	34.66	34.45	34.52	3874569
2012-12-26	34.67	34.90	34.45	34.71	6315673
2012-12-27	34.65	34.70	34.12	34.60	7853068
2012-12-28	34.23	34.34	33.90	34.01	5808602
2012-12-31	33.88	34.75	33.74	34.69	8673202
2013-01-02	35.48	35.73	35.07	35.71	10230896
2013-01-03	35.68	36.73	35.47	36.31	16641198
2013-01-04	36.39	36.79	36.27	36.65	8153248
2013-01-07	36.40	36.89	36.30	36.65	7678293
2013-01-08	36.29	36.57	35.71	36.19	12054452
2013-01-09	36.24	36.60	36.08	36.48	8379499
2013-01-10	36.66	36.96	36.42	36.90	9954306
2013-01-11	36.83	36.96	36.24	36.62	8338152
2013-01-14	36.60	36.91	35.71	35.91	10320740
2013-01-15	35.84	36.30	35.77	36.18	6753092
2013-01-16	36.07	36.43	36.03	36.26	5339070
2013-01-17	36.39	36.43	35.87	36.30	10938515
2013-01-18	36.56	37.56	36.46	37.50	17314331
2013-01-22	37.54	38.20	37.46	37.93	13819618
2013-01-23	37.68	38.14	37.29	37.79	9261575
2013-01-24	37.79	38.33	37.45	37.81	11015986
2013-01-25	39.55	40.28	39.32	39.72	32628621
2013-01-28	40.15	40.65	39.88	40.28	13923510
2013-01-29	40.29	41.06	40.19	40.88	14980333
2013-01-30	40.80	40.90	40.02	40.20	15532349
2013-01-31	40.03	40.93	39.88	40.68	14939614
2013-02-01	40.99	41.24	40.49	41.08	10024559
2013-02-04	40.70	41.04	40.55	40.86	11734663
2013-02-05	41.08	41.25	40.67	40.91	10153796
2013-02-06	40.60	40.90	39.55	40.31	14910908
2013-02-07	40.42	40.83	40.15	40.83	9551182
2013-02-08	40.87	41.35	40.81	41.26	8003177
2013-02-11	41.24	41.44	40.73	40.87	8821128
2013-02-12	40.99	41.15	40.64	40.71	5599618
2013-02-13	40.83	41.10	40.63	40.84	6009575
2013-02-14	40.72	43.96	40.72	43.32	26176126
2013-02-15	43.00	43.20	42.24	42.70	19394089
2013-02-19	43.54	43.96	42.59	42.81	15348601
2013-02-20	42.86	42.95	41.55	41.62	15695675
2013-02-21	41.36	41.43	40.26	40.77	18735797
2013-02-22	40.91	41.19	40.33	41.11	9085281
2013-02-25	41.40	41.75	39.75	39.85	9782871
2013-02-26	40.02	40.68	39.49	40.49	9852377
2013-02-27	40.10	41.40	40.06	41.27	9178724
2013-02-28	41.23	41.98	40.92	41.51	9745317
2013-03-01	41.17	41.36	40.47	40.63	9560392
2013-03-04	40.19	40.50	39.52	39.96	9178598
2013-03-05	40.15	41.02	40.00	41.00	9076038
2013-03-06	41.46	41.46	40.35	40.80	6610530
2013-03-07	41.06	41.43	40.47	41.41	9666081
2013-03-08	41.78	42.22	41.48	42.08	11000400
2013-03-11	41.90	42.27	41.60	42.00	9047012
2013-03-12	42.05	42.55	41.71	41.96	7073090
2013-03-13	41.99	42.38	41.64	41.84	8237954
2013-03-14	41.96	42.64	41.64	42.54	8683320
2013-03-15	42.35	42.64	41.88	41.90	14430122
2013-03-18	41.16	41.80	40.48	40.73	13678569
2013-03-19	40.77	40.93	38.83	39.62	27773352
2013-03-20	40.00	40.12	38.87	39.44	13612118
2013-03-21	39.50	40.07	39.36	39.47	10908993
2013-03-22	39.53	39.90	39.00	39.16	14746625
2013-03-25	39.60	39.85	39.18	39.65	9896599
2013-03-26	39.81	40.18	39.71	40.13	11004033
2013-03-27	39.97	40.89	39.63	40.66	8292448
2013-03-28	40.58	40.71	40.12	40.41	7128371
2013-04-01	40.35	40.44	39.46	39.93	6885831
2013-04-02	39.93	40.39	39.58	39.89	6905871
2013-04-03	39.94	40.06	38.45	38.75	12988350
2013-04-04	38.75	38.84	38.19	38.54	10370249
2013-04-05	37.98	38.73	37.80	38.60	14112923
2013-04-08	38.54	38.66	38.14	38.41	10549450
2013-04-09	38.47	39.27	38.18	39.11	8501184
2013-04-10	39.15	40.68	39.14	40.39	10963464
2013-04-11	40.52	41.24	40.11	41.17	10107920
2013-04-12	40.79	40.93	40.08	40.86	9618439
2013-04-15	40.09	40.21	38.55	38.66	13492446
2013-04-16	39.10	39.77	38.56	39.69	9736628
2013-04-17	39.22	39.24	37.45	37.69	17464957
2013-04-18	37.77	38.37	37.07	37.71	15818614
2013-04-19	38.07	38.49	36.77	37.21	20006111
2013-04-22	38.96	39.41	38.05	39.29	26107547
2013-04-23	39.45	39.98	38.99	39.69	14170028
2013-04-24	40.32	41.80	40.27	40.92	16267607
2013-04-25	41.04	41.60	40.66	40.75	10034469
2013-04-26	40.54	40.85	40.16	40.57	6921221
2013-04-29	40.87	41.98	40.46	41.57	11177889
2013-04-30	41.60	42.82	41.56	42.77	21272186
2013-05-01	42.00	42.33	41.69	42.08	12828996
2013-05-02	42.21	42.60	41.84	42.40	12119361
2013-05-03	42.79	43.24	42.45	42.55	11371996
2013-05-06	42.46	43.31	42.45	43.06	7955939
2013-05-07	43.25	43.79	42.88	43.42	8226783
2013-05-08	43.40	43.79	43.06	43.70	6786395
2013-05-09	43.63	43.75	43.26	43.56	6691913
2013-05-10	43.20	43.40	42.76	43.39	8941826
2013-05-13	43.13	43.63	43.13	43.56	8863841
2013-05-14	43.56	44.57	43.39	44.20	11698585
2013-05-15	43.96	44.27	43.16	44.13	9650094
2013-05-16	44.11	44.44	43.73	43.85	8220080
2013-05-17	44.63	45.25	44.41	45.25	13358425
2013-05-20	45.02	45.63	44.90	45.55	8296068
2013-05-21	45.58	45.75	43.90	44.83	17703147
2013-05-22	44.80	45.06	43.72	44.02	13223616
2013-05-23	42.45	43.64	41.91	43.52	11128302
2013-05-24	43.36	43.36	42.58	43.02	8454448
2013-05-28	43.80	43.95	43.26	43.37	9244219
2013-05-29	42.99	43.76	42.96	43.57	6382411
2013-05-30	42.68	43.06	42.03	42.63	15691449
2013-05-31	42.41	42.68	41.85	41.85	9363237
2013-06-03	41.93	42.43	41.55	42.39	8137758
2013-06-04	42.29	42.87	41.77	41.99	10579789
2013-06-05	41.90	42.12	41.68	41.76	9560406
2013-06-06	41.83	42.38	41.38	42.35	7739955
2013-06-07	42.57	43.25	42.25	43.16	7279234
2013-06-10	43.32	43.34	42.59	42.82	6137297
2013-06-11	42.22	42.62	41.83	42.04	6636040
2013-06-12	42.37	42.59	41.60	41.61	6973080
2013-06-13	41.66	43.20	41.66	43.08	7249557
2013-06-14	43.38	43.50	42.68	42.93	7506206
2013-06-17	43.36	43.94	43.24	43.62	6744630
2013-06-18	43.63	44.47	43.63	44.07	9805712
2013-06-19	43.99	44.35	43.05	43.05	9389408
2013-06-20	42.46	42.59	41.62	41.80	11032978
2013-06-21	42.10	42.25	41.19	41.79	10240454
2013-06-24	41.21	41.43	40.12	40.95	11161485
2013-06-25	41.45	41.75	40.96	41.15	10536968
2013-06-26	41.49	41.80	41.20	41.47	8239900
2013-06-27	41.67	42.10	41.61	41.84	6787024
2013-06-28	41.70	42.18	41.50	41.72	9600479
2013-07-01	42.03	42.62	41.86	42.45	8624155
2013-07-02	42.44	43.34	42.41	42.79	9190731
2013-07-03	42.77	43.30	42.56	42.65	3772123
2013-07-05	43.01	43.83	42.66	43.71	6014193
2013-07-08	44.00	44.20	43.65	43.92	7505370
2013-07-09	44.31	44.57	44.05	44.31	8333635
2013-07-10	44.23	44.78	43.89	44.13	7701986
2013-07-11	44.75	44.87	43.67	44.18	7295611
2013-07-12	44.07	44.67	43.97	44.64	5138512
2013-07-15	44.67	44.69	43.80	44.11	7297397
2013-07-16	44.19	44.32	43.43	43.63	5608569
2013-07-17	43.64	44.23	43.64	44.14	8307187
2013-07-18	44.22	44.93	44.16	44.74	9196682
2013-07-19	45.10	45.99	44.93	45.83	15154163
2013-07-22	46.09	46.66	44.81	45.08	17306557
2013-07-23	45.62	46.24	45.52	45.58	10817144
2013-07-24	45.64	45.78	44.62	44.82	8235418
2013-07-25	44.64	45.14	43.78	44.34	12329841
2013-07-26	46.45	46.50	45.54	45.98	23512796
2013-07-29	45.73	45.85	45.33	45.53	11513201
2013-07-30	45.59	45.59	44.94	45.23	8185985
2013-07-31	45.19	45.62	44.96	45.19	8360982
2013-08-01	45.72	46.49	45.67	46.41	9103887
2013-08-02	46.28	46.49	46.05	46.30	5335071
2013-08-05	46.16	46.25	45.76	46.05	4540304
2013-08-06	45.88	46.09	45.54	45.85	6140511
2013-08-07	45.57	45.80	45.34	45.53	5354333
2013-08-08	45.83	46.50	45.83	46.14	8820956
2013-08-09	46.18	46.49	45.72	46.03	5217295
2013-08-12	45.73	46.19	45.62	46.02	5256032
2013-08-13	46.19	46.99	46.15	46.58	8432066
2013-08-14	46.67	46.99	46.53	46.82	6822659
2013-08-15	46.50	46.78	46.27	46.68	6940017
2013-08-16	46.58	46.98	46.54	46.95	7932250
2013-08-19	46.83	47.19	46.55	46.65	12593521
2013-08-20	46.60	47.67	46.48	47.35	15040222
2013-08-21	47.22	47.50	46.91	46.98	18657699
2013-08-22	47.19	47.97	47.01	47.82	22194776
2013-08-23	47.31	48.77	47.15	48.71	39570524
2013-08-26	48.73	49.37	48.38	48.44	11125727
2013-08-27	47.98	48.72	47.68	48.13	13078194
2013-08-28	48.07	49.28	48.05	48.90	9910918
2013-08-29	49.00	49.05	48.23	48.54	10602204
2013-08-30	48.25	48.40	47.92	48.00	9777097
2013-09-03	48.35	48.54	47.98	48.30	6959516
2013-09-04	48.85	49.41	48.48	49.08	9143097
2013-09-05	49.28	50.14	49.24	49.77	9242253
2013-09-06	49.84	50.28	49.38	49.54	7976015
2013-09-09	49.24	50.49	49.24	50.26	7856278
2013-09-10	50.34	50.50	50.00	50.32	6718324
2013-09-11	49.40	50.34	49.33	50.19	10282587
2013-09-12	49.44	49.72	48.96	49.20	9579340
2013-09-13	49.28	49.74	48.98	49.69	6619083
2013-09-16	49.98	50.38	49.62	49.82	5518069
2013-09-17	49.72	49.99	49.29	49.67	7998730
2013-09-18	49.72	50.25	48.98	49.75	9290587
2013-09-19	49.98	50.03	49.41	49.54	9058401
2013-09-20	49.70	49.89	49.32	49.34	10462573
2013-09-23	49.20	49.34	48.35	48.39	8823279
2013-09-24	48.40	49.11	48.10	48.75	7511727
2013-09-25	49.20	49.27	48.62	48.88	6331815
2013-09-26	48.87	49.25	48.51	48.71	5833970
2013-09-27	48.24	48.50	47.96	48.39	7780151
2013-09-30	47.94	48.49	47.46	48.15	6375327
2013-10-01	48.11	48.74	47.99	48.60	6486823
2013-10-02	48.43	49.10	48.20	49.09	5823880
2013-10-03	49.06	49.29	48.11	48.40	6842231
2013-10-04	48.40	49.40	48.07	49.06	5653106
2013-10-07	48.74	49.52	48.60	49.02	6683356
2013-10-08	49.05	49.64	48.49	48.66	6477539
2013-10-09	48.92	49.08	48.08	48.56	7398280
2013-10-10	49.01	50.11	48.96	50.00	7198166
2013-10-11	49.70	51.04	49.54	50.67	8187721
2013-10-14	50.35	51.42	50.14	51.35	5789272
2013-10-15	51.24	51.51	50.50	51.16	7442575
2013-10-16	51.35	52.12	51.03	51.97	7760067
2013-10-17	51.91	52.01	51.49	51.72	6336685
2013-10-18	52.39	52.93	52.10	52.47	12043622
2013-10-21	51.07	51.84	50.40	50.66	14532737
2013-10-22	50.91	52.08	50.90	51.78	10425327
2013-10-23	51.48	51.52	50.56	50.74	8768345
2013-10-24	50.95	51.19	50.17	51.10	6238429
2013-10-25	51.26	51.81	51.23	51.69	6719926
2013-10-28	51.76	52.18	51.54	52.03	7116901
2013-10-29	52.13	53.29	52.09	53.25	7821991
2013-10-30	53.40	53.94	52.76	53.26	8665441
2013-10-31	53.19	53.67	52.84	53.03	6527101
2013-11-01	53.17	53.35	52.60	53.23	5719175
2013-11-04	53.33	54.06	53.00	54.04	7674794
2013-11-05	53.71	53.77	52.85	53.13	7257160
2013-11-06	53.39	54.50	52.72	54.40	14478199
2013-11-07	54.83	55.37	53.28	53.90	14599150
2013-11-08	53.83	55.32	53.77	55.32	10038935
2013-11-11	55.29	56.15	55.19	55.30	7385446
2013-11-12	54.96	55.08	54.20	54.46	7471480
2013-11-13	54.19	55.54	53.72	55.54	6874131
2013-11-14	55.63	56.46	55.28	56.26	8057757
2013-11-15	56.47	56.52	55.80	56.23	8752169
2013-11-18	55.99	56.13	54.06	54.33	9193530
2013-11-19	54.10	54.60	53.57	53.76	7989372
2013-11-20	54.33	54.33	53.30	53.58	5676910
2013-11-21	53.63	54.36	53.42	54.20	6543957
2013-11-22	54.54	54.54	53.88	54.50	5717986
2013-11-25	54.37	54.53	52.60	52.70	11316990
2013-11-26	52.61	53.32	52.31	53.18	8794129
2013-11-27	52.92	53.58	52.16	52.42	6461378
2013-11-29	52.64	53.34	52.04	52.68	4336524
2013-12-02	52.83	52.98	51.71	52.01	7671537
2013-12-03	51.91	52.33	51.30	52.02	9242454
2013-12-04	51.62	51.72	49.96	50.62	17674814
2013-12-05	50.49	50.90	50.21	50.48	9211727
2013-12-06	51.06	51.10	50.35	50.56	8582778
2013-12-09	50.70	50.75	49.73	49.91	9755982
2013-12-10	49.56	50.04	49.14	49.43	13570312
2013-12-11	49.56	49.96	48.82	48.99	13104783
2013-12-12	49.06	49.85	48.85	49.59	13261501
2013-12-13	49.26	49.70	49.01	49.39	9402877
2013-12-16	49.73	50.35	49.62	50.13	9297897
2013-12-17	50.32	50.46	49.09	49.35	11957818
2013-12-18	49.07	49.98	48.80	49.91	15076762
2013-12-19	49.86	49.90	48.71	49.42	12961567
2013-12-20	49.59	50.90	49.50	50.54	16973678
2013-12-23	50.97	51.25	50.30	50.30	7881136
2013-12-24	50.28	50.89	50.25	50.68	2438810
2013-12-26	50.89	51.35	50.87	51.21	4574002
2013-12-27	51.22	51.43	51.01	51.08	4384907
2013-12-30	51.10	51.19	50.34	50.40	6476510
2013-12-31	50.45	50.82	50.19	50.75	5390318
2014-01-02	50.47	50.67	49.63	50.01	7420119
2014-01-03	50.02	50.42	49.94	50.13	5323624
2014-01-06	50.81	50.93	49.88	50.32	8439586
2014-01-07	50.68	50.69	49.88	50.20	7748041
2014-01-08	50.17	50.18	49.11	49.50	9145346
2014-01-09	50.17	50.18	49.19	49.61	7941738
2014-01-10	49.52	50.54	49.43	50.52	8841730
2014-01-13	50.47	50.49	49.48	49.58	6789351
2014-01-14	49.76	50.52	49.76	50.40	5998515
2014-01-15	50.49	50.94	50.15	50.64	6329627
2014-01-16	50.51	50.91	50.30	50.90	6682803
2014-01-17	51.28	51.36	50.48	50.66	9615885
2014-01-21	51.19	51.50	49.06	49.78	20961938
2014-01-22	50.15	50.84	49.73	50.54	9494011
2014-01-23	50.61	50.98	49.86	50.11	8907541
2014-01-24	49.44	49.44	48.43	48.61	12454212
2014-01-27	48.71	48.97	47.97	48.49	9203450
2014-01-28	48.66	48.73	47.94	48.33	7845471
2014-01-29	47.96	48.56	47.60	48.20	10184280
2014-01-30	48.78	49.69	48.46	49.44	9484728
2014-01-31	48.67	49.43	48.44	49.01	9216456
2014-02-03	49.07	49.18	47.95	48.33	9669817
2014-02-04	48.59	49.50	48.33	49.36	10595404
2014-02-05	49.37	49.70	48.99	49.27	9686332
2014-02-06	49.50	50.90	49.45	50.76	13021391
2014-02-07	51.09	52.13	50.98	51.97	13091191
2014-02-10	51.94	52.04	51.33	51.87	8103423
2014-02-11	52.18	53.96	52.12	53.84	12049423
2014-02-12	53.74	54.00	53.04	53.12	11091266
2014-02-13	52.70	54.03	52.63	53.46	8142689
2014-02-14	53.42	53.92	53.26	53.57	6770550
2014-02-18	53.66	54.30	53.50	54.13	8523457
2014-02-19	53.92	54.98	53.87	54.53	7915968
2014-02-20	54.53	55.54	54.45	55.38	8772048
2014-02-21	55.55	55.96	55.25	55.30	8785997
2014-02-24	55.85	57.01	55.80	56.37	9512777
2014-02-25	56.03	56.06	54.80	55.58	11066697
2014-02-26	55.59	55.95	55.11	55.16	6182498
2014-02-27	55.12	55.74	54.85	55.69	6898434
2014-02-28	55.94	57.42	55.66	57.00	10225154
2014-03-03	56.29	57.13	56.05	56.38	8846155
2014-03-04	57.02	57.25	56.74	56.90	6721752
2014-03-05	56.86	57.35	56.06	56.19	7547339
2014-03-06	56.29	57.23	56.22	56.92	5802910
2014-03-07	57.12	57.12	55.85	56.20	8821637
2014-03-10	55.98	56.50	55.75	56.47	6015870
2014-03-11	56.60	57.02	55.43	55.72	10062137
2014-03-12	55.25	55.50	54.58	55.39	8437982
2014-03-13	55.50	55.79	54.57	55.25	8788207
2014-03-14	55.22	55.54	55.02	55.19	7917371
2014-03-17	55.46	56.69	55.46	56.62	6130699
2014-03-18	56.77	57.09	56.46	56.90	5547488
2014-03-19	56.75	57.17	56.35	56.78	6058619
2014-03-20	56.57	57.47	56.35	57.36	5458022
2014-03-21	57.89	58.96	57.59	58.06	11963068
2014-03-24	58.27	58.70	57.48	57.78	6163418
2014-03-25	58.34	59.38	58.18	59.14	7407262
2014-03-26	59.19	59.69	58.31	58.37	6265337
2014-03-27	58.51	59.10	57.36	58.09	10475667
2014-03-28	58.38	59.50	58.00	59.46	6106730
2014-03-31	59.91	59.99	58.78	58.89	7407352
2014-04-01	58.69	59.65	58.69	59.63	7968767
2014-04-02	59.55	60.10	59.36	59.93	6821775
2014-04-03	59.82	60.30	59.50	59.80	7054370
2014-04-04	60.22	60.52	59.26	59.31	8606702
2014-04-07	59.15	59.26	57.36	57.36	11207551
2014-04-08	57.51	58.66	57.39	58.51	8219576
2014-04-09	58.73	58.92	57.86	58.79	5946308
2014-04-10	58.94	59.21	57.71	57.91	8232543
2014-04-11	57.45	58.31	57.13	57.61	8030912
2014-04-14	57.88	59.53	57.80	59.08	7298734
2014-04-15	59.49	60.04	58.88	59.97	9409982
2014-04-16	60.21	60.74	60.00	60.50	6413500
2014-04-17	61.15	61.46	60.08	60.90	11675452
2014-04-21	61.54	63.88	61.47	62.92	13992620
2014-04-22	62.82	63.66	62.21	63.38	9382116
2014-04-23	64.15	65.11	64.01	64.72	13812378
2014-04-24	64.74	64.98	63.12	63.49	10324643
2014-04-25	63.15	63.52	62.68	62.86	7973169
2014-04-28	63.00	63.38	62.02	62.78	7738915
2014-04-29	63.34	64.51	63.00	63.01	8503180
2014-04-30	62.61	63.37	62.08	63.07	7503178
2014-05-01	63.13	63.36	62.41	62.91	5100177
2014-05-02	63.16	63.97	62.69	63.86	7514366
2014-05-05	63.31	64.16	63.06	63.91	4736224
2014-05-06	63.98	64.02	63.42	63.52	4927645
2014-05-07	63.99	64.80	63.40	64.74	6633300
2014-05-08	64.92	64.94	63.34	63.43	5927324
2014-05-09	63.41	63.75	62.62	63.50	5415660
2014-05-12	63.84	64.22	63.16	64.17	3994825
2014-05-13	64.51	64.93	63.89	64.10	5790758
2014-05-14	63.87	64.80	63.76	63.99	6044391
2014-05-15	63.68	63.72	61.20	62.37	9560956
2014-05-16	62.43	62.88	61.82	62.85	6699362
2014-05-19	62.46	63.38	62.42	63.21	4476248
2014-05-20	63.19	63.37	62.59	62.88	3910124
2014-05-21	63.19	63.40	62.80	63.17	4555273
2014-05-22	63.18	63.89	63.14	63.41	5045828
2014-05-23	63.53	64.41	63.14	64.01	4912343
2014-05-27	64.18	64.36	63.57	63.97	4178307
2014-05-28	63.67	63.90	63.09	63.44	5814468
2014-05-29	63.61	64.15	63.20	64.00	5780423
2014-05-30	63.83	64.69	63.58	64.64	6373774
2014-06-02	64.69	65.51	64.37	65.01	5788738
2014-06-03	64.92	65.60	64.53	65.57	5000838
2014-06-04	65.46	65.59	64.80	65.39	4478838
2014-06-05	65.26	66.20	65.11	65.89	4359766
2014-06-06	66.05	67.01	65.99	66.98	5394907
2014-06-09	66.83	67.32	66.62	67.17	5228052
2014-06-10	67.02	67.35	66.80	67.11	3518135
2014-06-11	66.74	67.00	66.33	66.94	3373102
2014-06-12	67.38	68.14	66.62	66.64	9660889
2014-06-13	66.61	67.69	66.04	67.58	5617689
2014-06-16	67.58	67.87	66.94	67.61	4491623
2014-06-17	67.48	68.07	67.21	67.61	3589522
2014-06-18	67.92	68.62	67.41	68.50	6269389
2014-06-19	68.45	69.00	68.03	68.98	4846530
2014-06-20	69.41	70.62	69.11	70.24	10049610
2014-06-23	70.45	70.79	70.00	70.37	5374228
2014-06-24	70.35	70.35	68.07	68.16	7037057
2014-06-25	68.05	69.72	67.85	69.44	9139780
2014-06-26	69.63	70.37	69.35	69.55	7733195
2014-06-27	69.11	70.49	68.92	70.47	6854892
2014-06-30	70.54	71.26	70.21	71.01	6259462
2014-07-01	71.27	71.46	70.77	70.85	5575030
2014-07-02	70.64	71.27	70.60	70.82	4907610
2014-07-03	70.98	71.03	70.34	70.97	2506595
2014-07-07	70.27	70.46	69.62	70.16	4446371
2014-07-08	70.03	70.14	68.96	69.66	5554851
2014-07-09	70.03	70.75	69.92	70.67	4460679
2014-07-10	69.73	69.90	68.91	69.35	5630753
2014-07-11	69.24	69.35	68.66	68.99	4652156
2014-07-14	69.41	70.01	69.12	69.80	5290111
2014-07-15	69.59	70.37	69.27	70.26	7133528
2014-07-16	70.64	71.94	70.34	71.86	7158099
2014-07-17	71.88	71.90	70.29	70.35	5844381
2014-07-18	70.33	71.15	69.92	70.93	7112095
2014-07-21	70.97	72.20	70.65	71.00	9456977
2014-07-22	71.70	73.43	71.59	73.29	11419188
2014-07-23	73.34	74.33	72.52	74.02	8127446
2014-07-24	74.10	74.33	73.23	73.41	6243555
2014-07-25	73.35	73.66	72.74	73.41	4506309
2014-07-28	73.06	73.16	72.13	72.64	4237626
2014-07-29	72.78	72.78	71.21	71.22	6516100
2014-07-30	71.35	71.86	70.65	70.74	6361227
2014-07-31	70.25	70.31	68.51	68.99	9979608
2014-08-01	68.57	69.16	67.37	68.72	9411935
2014-08-04	69.02	70.33	68.41	70.09	7052410
2014-08-05	69.78	69.82	66.77	67.72	9493576
2014-08-06	67.20	69.23	67.15	67.96	6468565
2014-08-07	68.35	68.55	67.03	67.37	6886202
2014-08-08	67.57	68.38	67.25	68.31	5645767
2014-08-11	69.07	69.94	68.79	69.42	6187669
2014-08-12	68.82	69.39	68.49	69.02	5067250
2014-08-13	69.43	69.86	69.04	69.54	3895779
2014-08-14	69.83	69.85	67.17	67.34	8358153
2014-08-15	67.79	68.47	67.36	68.42	6847170
2014-08-18	68.91	69.27	68.53	68.87	5018851
2014-08-19	69.00	69.46	68.64	68.77	5814814
2014-08-20	68.98	69.00	68.05	68.78	4444567
2014-08-21	68.91	68.91	68.05	68.34	4710170
2014-08-22	68.23	68.30	67.26	67.47	5130588
2014-08-25	67.91	68.61	67.54	68.55	5063432
2014-08-26	68.97	70.50	68.80	69.81	7822795
2014-08-27	69.81	69.81	68.07	68.48	15545977
2014-08-28	68.11	68.26	67.27	67.38	7429945
2014-08-29	67.31	67.67	67.15	67.61	5249885
2014-09-02	68.17	68.18	66.23	67.49	10644635
2014-09-03	68.03	68.18	66.81	67.58	8111513
2014-09-04	67.53	67.94	66.23	66.55	10185419
2014-09-05	66.52	67.64	65.88	67.45	8977092
2014-09-08	67.04	67.14	65.94	66.31	8824589
2014-09-09	66.22	66.92	65.47	65.83	5912487
2014-09-10	65.79	66.75	65.43	66.71	6107506
2014-09-11	66.12	67.29	65.73	67.07	6610762
2014-09-12	66.69	66.79	65.61	65.86	6321154
2014-09-15	65.65	66.43	64.91	66.28	5987735
2014-09-16	66.09	67.89	65.99	67.29	6331054
2014-09-17	67.63	67.68	65.85	66.24	6369853
2014-09-18	66.79	66.80	65.90	66.33	5760702
2014-09-19	66.63	66.99	66.17	66.51	8488695
2014-09-22	66.30	66.30	64.38	64.68	8763410
2014-09-23	64.65	65.37	64.21	64.80	5506513
2014-09-24	64.82	65.00	63.06	64.72	10415687
2014-09-25	64.48	64.88	63.33	63.66	6286363
2014-09-26	63.83	66.26	63.65	65.88	7892217
2014-09-29	64.90	65.79	64.46	65.61	8432262
2014-09-30	65.29	66.25	63.93	64.51	8893245
2014-10-01	64.63	64.88	62.08	62.47	9728748
2014-10-02	61.90	61.93	59.67	61.44	15773142
2014-10-03	62.26	62.28	60.64	61.86	7214681
2014-10-06	61.97	62.85	60.93	61.68	7164882
2014-10-07	61.31	62.62	61.06	61.21	7179271
2014-10-08	60.66	60.84	57.85	60.41	21116246
2014-10-09	59.88	59.94	56.87	57.28	17293383
2014-10-10	57.02	57.17	53.82	54.29	29438914
2014-10-13	54.04	54.84	49.87	50.26	25685299
2014-10-14	50.62	51.73	48.91	49.63	27480741
2014-10-15	49.27	51.29	48.17	50.64	30384038
2014-10-16	48.90	52.88	48.53	51.17	28459668
2014-10-17	54.73	56.17	52.14	52.60	26769590
2014-10-20	53.22	53.97	51.61	52.92	19260075
2014-10-21	54.41	55.87	53.92	55.66	18931319
2014-10-22	56.07	56.51	54.35	54.43	17170849
2014-10-23	55.39	56.36	54.80	55.85	10908026
2014-10-24	56.30	56.30	54.45	55.78	11426219
2014-10-27	54.20	54.20	51.84	52.39	18785453
2014-10-28	52.74	53.63	52.51	53.26	13871369
2014-10-29	54.52	55.17	53.82	54.42	11003023
2014-10-30	54.06	54.53	53.11	53.92	7251439
2014-10-31	53.52	55.19	53.02	55.14	11120273
2014-11-03	55.50	55.94	53.67	53.88	11962855
2014-11-04	52.84	52.87	50.06	51.18	20019208
2014-11-05	51.75	52.96	51.38	52.37	13049240
2014-11-06	51.80	53.22	51.40	53.17	13579840
2014-11-07	53.35	54.47	53.25	53.86	10990302
2014-11-10	55.01	55.60	53.26	53.63	10217662
2014-11-11	53.94	54.03	52.28	53.72	10713680
2014-11-12	53.22	54.54	52.85	53.23	9599997
2014-11-13	52.83	52.86	51.76	51.61	3178976
2014-11-14	56.03	56.26	53.69	55.08	25498978
2014-11-17	51.47	51.78	49.01	49.23	80357830
2014-11-18	50.24	50.42	48.46	48.54	43671741
2014-11-19	48.73	48.94	47.74	48.43	31694491
2014-11-20	48.70	49.46	48.39	49.21	23272258
2014-11-21	50.30	51.13	49.80	50.63	31224786
2014-11-24	50.51	50.98	49.51	49.88	21015119
2014-11-25	50.29	50.33	48.19	48.26	27170027
2014-11-26	48.06	48.19	47.12	47.34	22852299
2014-11-28	44.33	44.37	41.87	42.20	34472672
2014-12-01	42.02	42.13	40.25	41.21	40194995
2014-12-02	41.29	41.44	40.20	40.34	39448185
2014-12-03	41.19	41.84	40.63	40.75	33376483
2014-12-04	40.47	41.28	40.02	40.74	32565669
2014-12-05	40.81	41.02	40.03	40.37	30049667
2014-12-08	39.84	39.95	38.38	38.59	37381034
2014-12-09	38.04	39.69	37.87	39.50	33276294
2014-12-10	38.47	39.20	37.84	38.12	35185753
2014-12-11	38.06	39.13	38.03	38.23	22655605
2014-12-12	37.81	38.48	37.46	37.93	30154636
2014-12-15	38.45	38.74	37.75	37.82	25879261
2014-12-16	37.42	39.70	37.21	38.11	28370870
2014-12-17	38.17	40.09	37.57	39.44	31846759
2014-12-18	40.81	40.84	38.50	39.23	30803943
2014-12-19	39.63	40.57	39.34	40.49	24413753
2014-12-22	40.32	40.44	39.44	39.68	19035867
2014-12-23	39.74	40.04	39.23	39.88	15064017
2014-12-24	39.76	40.05	39.16	39.70	8371001
2014-12-26	40.10	40.30	39.46	39.73	10769551
2014-12-29	39.97	40.47	39.62	40.00	12499705
2014-12-30	40.09	40.12	39.53	39.53	12183481
2014-12-31	39.23	39.85	38.61	39.33	12110377
2015-01-02	39.17	39.94	38.97	39.49	11563174
2015-01-05	38.93	38.96	38.22	38.71	19738704
2015-01-06	38.39	38.73	38.07	38.33	20456335
2015-01-07	38.74	39.40	38.55	39.36	17556347
2015-01-08	39.76	40.40	39.10	40.21	20043626
2015-01-09	40.44	40.47	39.63	39.80	17266110
2015-01-12	38.80	38.98	38.28	38.54	25755800
2015-01-13	38.65	39.45	38.25	38.29	22228306
2015-01-14	38.02	38.43	37.36	38.34	27990507
2015-01-15	38.84	39.13	37.27	37.33	19531221
2015-01-16	37.73	39.33	37.70	39.13	21782738
2015-01-20	39.60	40.00	38.12	39.83	25096124
2015-01-21	40.23	40.88	39.67	40.69	17611183
2015-01-22	40.90	41.16	40.39	40.82	17995487
2015-01-23	41.06	42.05	40.61	40.99	17692898
2015-01-26	41.10	41.49	40.55	41.46	15739667
2015-01-27	41.19	41.82	40.94	41.50	14271645
2015-01-28	41.36	41.39	39.36	39.47	20655180
2015-01-29	39.87	39.87	38.32	39.57	14800086
2015-01-30	39.24	40.74	39.01	39.99	19495888
2015-02-02	40.92	41.53	40.28	41.51	18129385
2015-02-03	42.54	43.72	42.50	43.32	24134030
2015-02-04	42.62	43.12	42.04	42.39	18881827
2015-02-05	42.97	43.71	42.88	43.35	15218346
2015-02-06	44.10	44.34	43.13	43.36	18303215
2015-02-09	43.67	44.35	43.41	43.51	15968732
2015-02-10	43.44	43.44	42.05	42.60	21869928
2015-02-11	42.02	42.32	41.61	42.15	15847529
2015-02-12	42.65	43.35	42.50	42.77	12946634
2015-02-13	43.49	44.20	43.31	44.19	17612680
2015-02-17	44.39	44.92	43.56	44.87	15546663
2015-02-18	44.35	44.82	44.01	44.39	12494427
2015-02-19	43.16	44.64	43.08	44.24	12861733
2015-02-20	44.10	44.34	43.28	43.36	17450600
2015-02-23	42.96	43.59	42.62	43.22	12880299
2015-02-24	43.77	43.91	41.85	43.12	19324295
2015-02-25	43.05	43.71	42.80	43.68	11817053
2015-02-26	43.25	43.31	42.53	42.70	15498924
2015-02-27	42.96	43.23	42.72	42.94	12293274
2015-03-02	42.56	43.05	41.96	42.99	13017260
2015-03-03	43.05	43.32	42.60	43.11	10721894
2015-03-04	43.08	43.20	42.44	43.07	11926934
2015-03-05	42.55	43.02	42.51	42.94	7833752
2015-03-06	42.65	42.92	42.10	42.38	12938984
2015-03-09	42.11	42.76	41.81	42.04	13436349
2015-03-10	41.30	42.15	41.21	41.31	15280123
2015-03-11	41.05	41.83	40.99	41.31	12911316
2015-03-12	41.67	41.67	40.91	40.99	11146404
2015-03-13	40.49	40.59	39.88	40.18	17913613
2015-03-16	39.61	40.56	39.27	40.52	15397186
2015-03-17	40.30	40.50	39.87	40.28	13337838
2015-03-18	40.06	41.68	39.90	41.59	16118039
2015-03-19	40.97	41.57	40.75	41.55	11622240
2015-03-20	42.25	43.02	42.06	42.82	21641941
2015-03-23	42.82	43.48	42.40	42.40	10688501
2015-03-24	42.56	42.89	42.28	42.53	8374534
2015-03-25	42.87	44.27	42.81	43.46	17250348
2015-03-26	44.03	44.43	43.13	43.18	17432481
2015-03-27	42.92	43.33	42.68	43.26	11093310
2015-03-30	43.47	44.09	43.47	43.82	8715004
2015-03-31	43.47	44.16	43.29	43.88	8360471
2015-04-01	44.29	44.38	43.58	43.82	14229040
2015-04-02	43.70	44.32	43.49	43.96	11130433
2015-04-06	44.20	46.36	44.14	45.88	23794222
2015-04-07	45.79	46.13	44.18	44.52	22218333
2015-04-08	44.65	45.00	44.02	44.22	14295760
2015-04-09	44.49	46.27	44.43	46.04	17869293
2015-04-10	45.99	46.52	45.72	46.26	10175668
2015-04-13	46.45	46.59	45.30	45.44	11811146
2015-04-14	45.69	46.31	45.64	46.20	12838654
2015-04-15	46.75	48.54	46.25	48.26	24186337
2015-04-16	47.97	48.74	47.47	47.83	15509085
2015-04-17	47.52	47.66	46.38	46.89	20213299
2015-04-20	46.87	48.93	46.72	47.85	26332418
2015-04-21	47.72	47.89	46.61	47.05	17264441
2015-04-22	47.35	47.55	46.76	47.11	14017254
2015-04-23	47.10	48.64	47.10	48.17	12865475
2015-04-24	47.90	48.57	47.37	48.00	16282091
2015-04-27	48.21	48.87	48.17	48.43	12488159
2015-04-28	48.26	48.92	48.20	48.59	9322355
2015-04-29	48.49	49.58	48.25	49.21	13574986
2015-04-30	49.31	49.70	48.76	48.95	11404100
2015-05-01	48.89	49.30	48.42	49.11	11002092
2015-05-04	49.29	49.65	48.86	49.20	10524451
2015-05-05	49.72	50.20	47.99	48.04	18670987
2015-05-06	48.71	48.94	47.32	47.67	13224534
2015-05-07	47.17	47.21	46.08	46.35	18428221
2015-05-08	47.00	48.20	46.27	48.11	14706796
2015-05-11	47.98	48.00	46.93	47.19	13486810
2015-05-12	47.28	47.69	46.67	47.49	8944217
2015-05-13	47.62	47.90	47.20	47.29	10709649
2015-05-14	47.52	47.55	46.29	46.44	14052749
2015-05-15	46.31	46.89	45.78	46.70	10842628
2015-05-18	46.60	46.79	46.12	46.72	7495416
2015-05-19	46.08	46.30	45.02	45.07	15193623
2015-05-20	45.28	45.45	44.72	44.97	13448023
2015-05-21	45.33	46.36	45.29	46.16	15714737
2015-05-22	45.64	46.38	45.54	45.91	7738563
2015-05-26	45.27	45.91	45.24	45.45	9214920
2015-05-27	45.35	45.91	44.81	45.62	11044163
2015-05-28	45.50	45.59	44.91	45.35	7455375
2015-05-29	45.47	45.97	45.36	45.40	9436334
2015-06-01	45.35	45.54	45.04	45.24	7539282
2015-06-02	45.36	46.40	45.21	45.92	9798397
2015-06-03	45.85	46.58	45.57	45.62	7431216
2015-06-04	45.16	45.46	44.68	44.71	12418587
2015-06-05	44.56	46.13	44.37	45.73	12119239
2015-06-08	45.65	46.14	45.23	45.42	8923321
2015-06-09	45.80	46.08	45.26	45.28	8178297
2015-06-10	45.85	46.69	45.78	46.24	11791229
2015-06-11	46.59	46.60	45.57	45.62	6935850
2015-06-12	45.43	45.79	45.24	45.48	5403027
2015-06-15	45.01	45.89	44.66	45.55	9627771
2015-06-16	45.46	45.78	45.31	45.42	8342856
2015-06-17	45.87	46.38	45.42	45.71	8951443
2015-06-18	46.02	46.19	44.34	44.58	17903001
2015-06-19	44.28	44.65	43.56	43.85	17319847
2015-06-22	43.92	44.21	43.45	44.11	10744583
2015-06-23	43.85	44.56	43.83	44.49	10622266
2015-06-24	44.16	44.67	44.11	44.25	9833831
2015-06-25	44.16	44.23	43.50	43.50	8706015
2015-06-26	43.50	43.52	42.76	43.12	28337232
2015-06-29	42.56	43.18	42.46	42.69	11070882
2015-06-30	43.07	43.23	42.75	43.07	10645179
2015-07-01	43.23	43.27	41.20	41.56	16565033
2015-07-02	41.66	42.18	41.33	41.91	10453651
2015-07-06	40.83	41.74	40.62	40.72	13463879
2015-07-07	40.63	42.06	40.24	41.88	18273593
2015-07-08	41.39	41.98	40.71	40.94	15205117
2015-07-09	41.54	41.82	41.26	41.31	10740351
2015-07-10	41.57	41.77	41.17	41.33	10430751
2015-07-13	41.41	41.93	41.04	41.87	11084936
2015-07-14	41.79	42.98	41.72	42.56	10114457
2015-07-15	42.31	42.32	41.06	41.07	14552082
2015-07-16	41.41	41.52	40.16	40.21	15030796
2015-07-17	39.99	40.42	39.55	39.99	14966760
2015-07-20	40.44	41.60	40.44	40.72	19223342
2015-07-21	40.78	42.59	40.74	41.86	22068167
2015-07-22	41.85	42.89	39.32	41.54	47543043
2015-07-23	42.19	42.97	41.69	42.33	16688677
2015-07-24	42.42	42.61	41.24	41.72	11780174
2015-07-27	40.92	41.33	40.24	40.98	12239393
2015-07-28	41.31	42.00	40.25	41.92	16038508
2015-07-29	41.50	43.39	41.50	43.29	16896124
2015-07-30	43.28	43.71	42.17	42.29	10686147
2015-07-31	42.07	42.40	41.69	41.79	8715440
2015-08-03	41.30	41.34	39.91	40.12	19219545
2015-08-04	40.35	40.80	39.37	39.60	14912992
2015-08-05	40.04	40.98	39.86	40.61	14681705
2015-08-06	40.57	41.00	39.80	40.85	11875567
2015-08-07	40.58	41.08	39.58	39.76	7807980
2015-08-10	39.86	41.70	39.82	41.62	10614095
2015-08-11	40.57	42.00	40.44	41.95	12541525
2015-08-12	41.83	43.02	40.81	42.71	17621529
2015-08-13	42.34	42.44	41.59	41.76	11117576
2015-08-14	41.71	42.64	41.69	41.99	9011720
2015-08-17	41.63	41.87	40.89	41.29	9184940
2015-08-18	41.13	41.73	40.81	41.01	9655828
2015-08-19	40.37	40.85	39.03	39.30	15540669
2015-08-20	39.13	39.69	37.66	37.70	17242919
2015-08-21	37.23	37.77	35.34	35.69	28078591
2015-08-24	33.00	35.70	30.93	33.56	24757842
2015-08-25	35.29	35.29	33.47	33.47	14726628
2015-08-26	34.18	35.24	33.63	34.43	19270018
2015-08-27	35.68	38.16	35.47	38.04	21762370
2015-08-28	37.57	39.15	37.56	38.59	14974788
2015-08-31	37.78	39.80	37.36	39.35	14148136
2015-09-01	38.10	38.73	37.55	37.95	15096886
2015-09-02	38.75	38.86	37.28	38.17	11072086
2015-09-03	38.46	39.13	37.56	38.08	15369018
2015-09-04	37.39	37.79	36.76	36.85	10000519
2015-09-08	37.30	38.04	36.89	37.95	14942724
2015-09-09	38.33	39.02	37.05	37.15	11131176
2015-09-10	37.14	37.89	36.24	37.58	12533530
2015-09-11	36.96	37.56	36.53	37.20	12276664
2015-09-14	37.12	37.36	36.61	36.88	8652972
2015-09-15	37.12	37.30	36.61	37.01	11837731
2015-09-16	37.42	39.10	37.15	38.65	12643260
2015-09-17	38.58	39.52	38.13	38.70	12144652
2015-09-18	37.91	38.04	37.15	37.38	14347637
2015-09-21	37.75	38.01	37.19	37.45	11498480
2015-09-22	36.72	38.02	36.59	37.46	11490927
2015-09-23	37.69	37.80	37.10	37.30	7906976
2015-09-24	36.93	37.44	36.40	37.00	12938203
2015-09-25	37.32	37.38	36.36	36.70	10576535
2015-09-28	36.20	36.23	34.72	34.93	13185705
2015-09-29	35.05	35.69	34.36	34.68	12185136
2015-09-30	35.01	35.96	34.61	35.35	13868882
2015-10-01	35.87	36.19	34.45	34.91	14620257
2015-10-02	34.66	36.84	34.41	36.80	13385457
2015-10-05	37.20	38.11	36.95	37.71	13060638
2015-10-06	38.01	39.56	37.64	39.04	13680076
2015-10-07	39.72	41.28	39.24	39.86	16814338
2015-10-08	39.48	40.54	38.72	40.41	11381995
2015-10-09	40.58	40.79	39.32	39.65	11644705
2015-10-12	39.72	39.81	38.45	38.87	7424809
2015-10-13	38.61	39.46	38.26	38.47	6576591
2015-10-14	38.56	38.92	38.08	38.72	6361772
2015-10-15	38.62	39.28	38.00	39.26	8811362
2015-10-16	39.03	39.10	37.12	37.81	18878082
2015-10-19	37.31	37.78	36.83	37.36	12286794
2015-10-20	37.40	37.93	37.19	37.68	11762350
2015-10-21	37.93	39.20	37.40	38.40	13598580
2015-10-22	38.92	39.98	38.83	39.71	17261369
2015-10-23	39.31	40.00	38.90	39.21	16021146
2015-10-26	39.06	39.21	38.44	38.55	9832926
2015-10-27	37.77	38.60	37.46	37.48	11611664
2015-10-28	37.79	38.91	37.27	38.27	13206124
2015-10-29	38.12	38.69	37.68	38.19	8423410
2015-10-30	38.33	38.74	37.70	38.38	9626210
2015-11-02	38.21	39.44	38.18	39.29	9822722
2015-11-03	39.47	40.31	39.30	40.05	14462928
2015-11-04	40.00	40.14	38.68	39.21	14661566
2015-11-05	38.82	39.52	38.17	38.41	15071033
2015-11-06	37.90	39.39	37.77	39.35	12260983
2015-11-09	39.04	39.46	38.60	39.10	8446103
2015-11-10	39.02	39.49	38.65	38.91	8684335
2015-11-11	38.84	38.84	37.44	38.10	10686280
2015-11-12	37.45	38.33	37.18	37.49	8940566
2015-11-13	37.30	38.05	36.77	37.39	9423073
2015-11-16	37.43	38.59	37.17	38.49	9486521
2015-11-17	38.43	38.57	38.02	38.11	11371655
2015-11-18	38.40	39.25	38.30	38.88	13758218
2015-11-19	38.55	39.07	37.86	38.04	8808607
2015-11-20	38.15	38.32	37.55	38.00	9753787
2015-11-23	37.71	38.45	37.58	38.35	6498607
2015-11-24	38.63	40.24	38.55	39.74	11009859
2015-11-25	39.33	40.00	39.01	39.31	5823397
2015-11-27	38.93	39.35	38.76	39.13	3766760
2015-11-30	39.24	40.15	39.08	39.85	11273739
2015-12-01	39.50	40.42	39.40	40.40	9061953
2015-12-02	39.88	40.52	38.90	38.95	13468884
2015-12-03	39.24	39.38	37.61	38.01	14444065
2015-12-04	37.51	38.04	36.91	37.90	13030444
2015-12-07	36.99	37.10	35.89	36.57	18434865
2015-12-08	35.71	37.37	35.58	36.27	16871139
2015-12-09	36.60	38.31	36.48	38.30	21178992
2015-12-10	38.01	38.78	37.68	38.15	15317826
2015-12-11	37.74	37.89	36.89	36.96	13093953
2015-12-14	36.83	37.45	36.04	36.55	20102653
2015-12-15	37.08	39.67	35.50	37.10	24600868
2015-12-16	36.84	37.06	35.65	35.86	21317991
2015-12-17	35.85	35.97	34.09	34.18	18732153
2015-12-18	34.00	34.11	33.29	33.44	17603626
2015-12-21	33.61	34.08	33.14	33.40	11274511
2015-12-22	33.44	34.35	33.34	34.02	10959968
2015-12-23	34.81	35.46	34.72	35.45	11337210
2015-12-24	35.43	35.54	34.93	35.15	3725129
2015-12-28	34.53	34.76	34.07	34.30	6844022
2015-12-29	34.93	35.17	34.20	34.50	5406122
2015-12-30	33.94	34.63	32.13	34.13	5682512
2015-12-31	33.95	34.47	33.89	34.04	6194508
2016-01-04	33.86	34.60	33.56	34.48	10032933
2016-01-05	34.61	34.73	33.75	34.40	8100920
2016-01-06	33.49	34.19	33.06	33.42	12337024
2016-01-07	32.79	33.75	32.66	32.91	11050852
2016-01-08	33.03	33.19	32.28	32.46	11570055
2016-01-11	32.42	32.50	30.83	31.55	13847627
2016-01-12	31.95	32.11	30.61	31.47	10981375
2016-01-13	31.92	32.09	30.39	30.46	16443776
2016-01-14	30.67	32.05	29.64	31.84	13952624
2016-01-15	30.51	31.29	30.35	30.85	13231759
2016-01-19	30.89	30.99	29.37	29.79	15218653
2016-01-20	29.04	29.12	27.64	28.48	21777848
2016-01-21	28.23	29.63	28.13	29.29	15261922
2016-01-22	30.47	30.65	29.18	30.19	18397260
2016-01-25	30.13	30.66	29.23	29.28	18800650
2016-01-26	29.54	29.60	28.52	28.94	17959868
2016-01-27	28.94	29.82	28.63	29.06	17157362
2016-01-28	30.32	30.59	29.42	30.45	17805303
2016-01-29	30.57	31.81	30.50	31.79	15029003
2016-02-01	31.29	31.83	31.01	31.62	10193614
2016-02-02	30.73	31.02	30.34	30.52	8965949
2016-02-03	30.75	32.06	29.79	31.96	12680174
2016-02-04	32.39	33.49	32.18	32.43	13726532
2016-02-05	31.99	32.29	30.94	31.35	11397812
2016-02-08	30.74	31.08	30.27	30.83	14704368
2016-02-09	30.35	30.89	28.92	29.59	13217538
2016-02-10	29.48	30.16	29.25	29.59	7693687
2016-02-11	28.70	29.34	27.96	28.80	13121025
2016-02-12	29.19	29.65	28.72	29.11	11992239
2016-02-16	29.65	30.01	29.27	29.94	9101556
2016-02-17	30.24	31.46	30.07	31.40	10719440
2016-02-18	31.74	31.85	30.94	31.46	11405394
2016-02-19	31.28	31.46	30.84	31.37	9163882
2016-02-22	32.03	32.96	32.02	32.88	13221252
2016-02-23	32.44	32.59	32.02	32.09	11914439
2016-02-24	31.35	32.48	31.35	32.46	10773364
2016-02-25	32.43	32.66	31.57	32.50	9301360
2016-02-26	33.14	33.31	32.44	32.81	9637413
2016-02-29	32.39	32.79	32.06	32.28	11111285
2016-03-01	32.57	33.06	32.35	33.02	9628881
2016-03-02	32.78	33.69	32.24	33.66	13588291
2016-03-03	33.51	34.34	33.37	34.17	13453063
2016-03-04	34.43	35.71	34.02	34.88	17727402
2016-03-07	34.69	36.09	34.63	35.84	17414639
2016-03-08	35.32	35.51	34.34	34.48	12300660
2016-03-09	35.07	35.20	34.17	34.69	9015312
2016-03-10	34.60	34.83	33.93	34.51	9873631
2016-03-11	35.11	36.31	34.98	36.12	12667637
2016-03-14	35.54	35.86	35.26	35.50	10546247
2016-03-15	35.03	35.17	34.49	34.99	9634852
2016-03-16	35.38	35.56	34.48	35.47	13004839
2016-03-17	35.78	36.74	35.54	36.38	10206416
2016-03-18	36.68	36.74	35.81	36.30	12220835
2016-03-21	35.97	36.53	35.72	36.38	7007447
2016-03-22	36.01	36.44	35.81	35.97	7025082
2016-03-23	35.38	35.78	34.82	35.03	7941396
2016-03-24	34.31	35.31	34.28	35.22	6331067
2016-03-28	35.32	35.40	34.71	35.09	5013223
2016-03-29	34.49	35.19	33.95	35.02	8153347
2016-03-30	35.55	36.45	35.50	36.02	11330556
2016-03-31	35.84	36.38	35.54	35.72	7426169
2016-04-01	35.07	35.26	34.68	35.09	9201383
2016-04-04	34.85	35.30	33.83	34.00	14100004
2016-04-05	33.65	34.72	33.26	34.40	17338862
2016-04-06	34.71	36.89	34.45	36.44	21612395
2016-04-07	35.97	36.75	35.93	36.25	9283192
2016-04-08	37.22	38.19	37.11	37.33	11884986
2016-04-11	37.50	38.08	37.20	37.22	8297367
2016-04-12	37.32	37.99	36.73	37.66	12394081
2016-04-13	37.87	38.49	37.60	38.31	11374775
2016-04-14	38.39	38.87	38.03	38.38	9829677
2016-04-15	38.13	38.44	37.62	38.27	7244855
2016-04-18	37.25	39.31	37.25	38.99	8725277
2016-04-19	39.09	40.28	38.85	40.04	11216829
2016-04-20	39.59	40.91	39.53	40.34	9703477
2016-04-21	40.28	41.57	40.22	40.33	16368665
2016-04-22	40.14	41.37	39.98	40.84	11220681
2016-04-25	40.55	41.34	39.33	40.04	13423809
2016-04-26	40.21	40.36	39.50	40.22	9782087
2016-04-27	40.23	41.58	40.23	41.04	11826401
2016-04-28	41.13	41.65	40.41	41.04	9288939
2016-04-29	41.10	41.93	40.41	41.31	10388847
2016-05-02	41.53	42.82	41.42	42.05	23540453
2016-05-03	40.66	41.76	39.78	40.44	19669182
2016-05-04	40.13	40.69	39.24	39.86	12638263
2016-05-05	40.44	40.77	39.58	39.94	12816317
2016-05-06	39.47	40.17	39.16	39.44	13827118
2016-05-09	39.31	39.31	38.24	38.69	8974059
2016-05-10	39.01	39.26	38.60	38.84	8276696
2016-05-11	38.83	40.13	38.80	39.54	10956996
2016-05-12	40.00	40.33	39.72	40.05	10437383
2016-05-13	39.75	40.19	38.97	39.06	8290445
2016-05-16	39.53	40.47	39.45	40.18	10721545
2016-05-17	40.50	41.63	40.30	41.17	10785499
2016-05-18	41.03	41.15	39.87	40.28	8378686
2016-05-19	40.00	40.43	39.32	40.14	7570701
2016-05-20	40.55	41.33	40.34	40.91	8365923
2016-05-23	40.43	41.67	40.41	41.46	11689267
2016-05-24	41.54	41.73	41.06	41.42	8235598
2016-05-25	41.70	42.75	41.66	42.45	7654071
2016-05-26	42.80	43.20	42.50	42.46	8919125
2016-05-27	42.30	42.64	42.07	42.58	6421391
2016-05-31	42.39	43.08	41.88	42.18	9865002
2016-06-01	41.80	42.53	41.46	42.15	8131020
2016-06-02	41.92	42.13	41.50	42.13	6651714
2016-06-03	42.15	42.97	41.78	42.85	9015746
2016-06-06	43.13	45.00	43.11	44.89	13760893
2016-06-07	44.95	46.49	44.84	46.08	15583226
2016-06-08	46.34	46.69	45.63	46.29	11733303
2016-06-09	45.69	46.08	45.39	45.50	8514637
2016-06-10	45.04	45.27	44.16	44.38	10423753
2016-06-13	43.94	44.95	43.73	44.28	8504669
2016-06-14	44.00	44.50	43.39	43.99	9087284
2016-06-15	43.88	44.61	43.47	43.98	7981709
2016-06-16	43.36	43.53	42.47	43.19	10109210
2016-06-17	43.75	44.31	43.39	44.11	9387465
2016-06-20	44.93	44.95	43.78	43.79	7630517
2016-06-21	43.92	44.87	43.71	44.62	9233865
2016-06-22	44.94	45.18	44.48	44.66	11277998
2016-06-23	45.28	45.86	44.94	45.84	8136701
2016-06-24	43.81	44.65	43.56	43.92	12651422
2016-06-27	43.29	43.50	41.70	41.88	12329779
2016-06-28	42.63	43.46	42.43	43.27	9393514
2016-06-29	43.79	45.02	43.56	44.59	9788850
2016-06-30	44.48	45.38	44.34	45.29	9742051
2016-07-01	45.20	45.84	45.16	45.56	7718626
2016-07-05	44.74	44.85	42.92	43.53	12375680
2016-07-06	43.36	43.71	42.95	43.65	8205997
2016-07-07	44.02	44.93	43.21	43.55	8516273
2016-07-08	44.28	45.32	44.14	45.03	10482053
2016-07-11	45.41	45.89	44.46	44.48	9053848
2016-07-12	45.19	46.48	45.10	46.03	11462712
2016-07-13	45.81	46.07	44.71	45.21	9077477
2016-07-14	45.90	46.09	45.66	45.81	6803673
2016-07-15	45.97	46.09	45.28	45.46	5704884
2016-07-18	45.17	45.61	44.90	45.61	6105889
2016-07-19	45.31	45.52	44.77	44.99	9756148
2016-07-20	44.92	44.93	43.91	44.28	16067171
2016-07-21	44.28	44.75	43.25	43.54	9371047
2016-07-22	43.83	43.91	42.82	43.83	8900243
2016-07-25	43.44	43.48	42.39	42.54	8241708
2016-07-26	42.35	43.31	42.35	43.24	7246492
2016-07-27	43.20	43.71	42.60	42.92	6385841
2016-07-28	42.81	43.40	42.51	42.77	7411770
2016-07-29	42.27	43.80	42.17	43.66	7437322
2016-08-01	43.42	43.44	41.95	42.28	8450973
2016-08-02	42.50	42.73	41.48	42.06	7866562
2016-08-03	42.01	42.94	41.69	42.94	7347011
2016-08-04	42.71	43.30	42.55	42.99	5156319
2016-08-05	43.11	43.88	42.89	43.71	6442744
2016-08-08	43.98	45.05	43.94	44.26	6606026
2016-08-09	44.49	44.53	43.85	44.05	4516436
2016-08-10	44.20	44.39	43.65	43.76	5182270
2016-08-11	43.94	44.42	43.87	44.08	5273325
2016-08-12	44.14	44.40	43.67	43.84	4345078
2016-08-15	44.05	44.73	44.02	44.45	4436077
2016-08-16	44.56	44.78	44.20	44.62	8288223
2016-08-17	44.59	45.22	44.44	45.10	6190284
2016-08-18	45.44	46.55	45.38	46.46	12196697
2016-08-19	46.22	46.90	46.04	46.85	8841171
2016-08-22	46.18	46.24	44.87	45.08	11337269
2016-08-23	45.02	45.50	44.93	44.99	7647901
2016-08-24	44.58	45.16	44.14	44.35	6439870
2016-08-25	44.51	44.79	44.15	44.57	4098904
2016-08-26	44.65	45.27	44.36	44.56	5249683
2016-08-29	44.37	45.02	44.35	44.74	4474209
2016-08-30	44.74	45.19	43.88	44.07	8194785
2016-08-31	43.90	44.28	42.65	43.01	9659955
2016-09-01	43.01	43.29	42.57	43.03	5274421
2016-09-02	43.46	44.09	43.29	43.32	5994008
2016-09-06	43.53	43.90	43.13	43.73	6003151
2016-09-07	43.70	43.98	43.20	43.57	5173519
2016-09-08	43.92	44.35	43.48	44.12	6212635
2016-09-09	43.72	43.76	41.95	41.95	9519967
2016-09-12	41.60	42.74	41.52	42.40	6986444
2016-09-13	41.81	41.96	40.60	41.11	11877326
2016-09-14	40.85	41.73	40.63	41.26	8061051
2016-09-15	41.39	42.12	41.21	41.77	6862951
2016-09-16	40.77	41.35	40.75	41.04	9673245
2016-09-19	41.46	41.86	41.27	41.28	6836504
2016-09-20	41.31	41.63	41.01	41.26	7771268
2016-09-21	41.67	42.84	41.61	42.72	7610232
2016-09-22	43.25	43.63	42.60	42.65	5924896
2016-09-23	42.29	43.04	41.67	41.84	7191650
2016-09-26	41.98	42.31	41.18	41.38	9322495
2016-09-27	40.92	41.09	40.12	40.95	11842888
2016-09-28	41.11	42.96	40.45	42.79	12551927
2016-09-29	42.89	44.73	42.89	44.18	15139033
2016-09-30	44.54	45.08	44.07	44.88	9195272
2016-10-03	45.11	45.19	44.54	44.90	6221416
2016-10-04	44.91	45.00	44.23	44.59	5035852
2016-10-05	45.20	46.07	44.94	45.72	7529489
2016-10-06	46.04	46.40	45.55	46.37	7624049
2016-10-07	46.38	46.85	45.98	46.26	7014466
2016-10-10	46.79	47.64	46.76	47.26	8799420
2016-10-11	46.91	47.17	46.29	46.64	9504979
2016-10-12	46.64	47.18	46.25	46.96	7565457
2016-10-13	46.38	47.96	46.12	47.02	7327918
2016-10-14	47.46	47.83	46.84	46.97	7353354
2016-10-17	46.95	47.35	45.98	46.32	8169273
2016-10-18	46.97	47.28	46.30	47.07	9834054
2016-10-19	47.70	50.23	47.70	49.07	19236464
2016-10-20	48.89	49.51	48.43	48.75	8613046
2016-10-21	48.36	48.78	48.09	48.43	6658976
2016-10-24	48.54	48.69	47.76	48.24	7399113
2016-10-25	48.22	48.84	47.57	47.77	7760241
2016-10-26	47.21	48.50	46.85	47.62	8619686
2016-10-27	47.90	48.25	47.50	47.55	6001169
2016-10-28	47.60	47.80	46.06	46.58	10410954
2016-10-31	46.42	46.68	45.91	46.00	7931220
2016-11-01	46.37	46.68	45.36	46.23	6869875
2016-11-02	45.51	46.22	45.08	45.93	8158125
2016-11-03	45.94	46.61	45.84	46.58	7378022
2016-11-04	46.46	46.84	45.75	46.38	7031649
2016-11-07	46.81	47.46	46.81	47.44	5504441
2016-11-08	47.08	47.70	46.91	47.12	5320314
2016-11-09	47.46	48.25	47.12	47.82	12189753
2016-11-10	47.69	48.99	47.57	48.81	11520095
2016-11-11	48.35	48.61	47.21	48.01	7635120
2016-11-14	47.61	48.54	47.34	48.14	8395484
2016-11-15	48.52	49.90	48.50	49.76	11770261
2016-11-16	49.33	49.69	48.58	48.76	7835213
2016-11-17	49.38	49.78	48.22	48.60	7953820
2016-11-18	48.86	49.49	48.76	49.31	6662999
2016-11-21	50.04	50.45	49.71	50.10	8011232
2016-11-22	50.43	50.49	49.07	49.84	7699549
2016-11-23	49.42	50.01	49.35	49.47	3987383
2016-11-25	49.27	49.52	48.91	49.51	2736261
2016-11-28	49.64	49.73	48.68	48.80	6968496
2016-11-29	47.79	48.49	47.06	47.79	12331967
2016-11-30	51.68	54.92	50.82	53.09	32232006
2016-12-01	54.08	54.80	53.19	53.24	11775343
2016-12-02	53.25	54.52	53.11	54.17	7174924
2016-12-05	54.38	54.74	53.72	53.90	9235259
2016-12-06	53.25	54.27	52.91	54.02	9056078
2016-12-07	54.02	54.50	52.89	53.54	8987054
2016-12-08	53.76	54.49	53.33	54.43	9037456
2016-12-09	54.50	54.51	53.77	54.20	6003054
2016-12-12	55.05	56.08	54.36	54.49	10575137
2016-12-13	54.59	55.56	54.27	54.90	8600737
2016-12-14	54.23	54.56	53.41	53.51	9068027
2016-12-15	53.51	54.02	53.13	53.79	8359337
2016-12-16	54.23	54.28	53.75	53.99	12707817
2016-12-19	53.61	54.03	53.43	53.72	5563813
2016-12-20	54.15	54.25	53.12	53.33	8164332
2016-12-21	53.76	55.28	53.35	54.96	10087753
2016-12-22	54.63	55.42	54.63	55.07	5370484
2016-12-23	55.04	55.26	54.63	54.84	3168012
2016-12-27	55.02	55.54	54.70	54.91	3609768
2016-12-28	55.11	55.22	54.18	54.30	4956825
2016-12-29	54.14	54.46	53.84	54.04	4237456
2016-12-30	54.03	54.36	53.61	54.09	4655716
2017-01-03	54.96	56.33	54.95	55.68	10531666
2017-01-04	55.61	56.15	55.49	55.89	6265902
2017-01-05	56.19	56.88	56.04	56.21	7083257
2017-01-06	56.23	56.98	55.91	56.66	7899545
2017-01-09	56.10	56.33	55.81	56.07	9080525
2017-01-10	56.05	56.06	54.62	54.64	9774121
2017-01-11	55.09	55.61	54.69	55.39	9995110
2017-01-12	55.80	55.85	55.07	55.18	5954033
2017-01-13	54.70	55.19	54.49	54.54	5995616
2017-01-17	54.67	55.06	54.19	55.01	7712635
2017-01-18	54.50	55.30	54.43	55.13	6156343
2017-01-19	55.07	55.40	54.78	55.34	9144435
2017-01-20	56.12	56.84	55.99	56.45	14793644
2017-01-23	55.00	55.20	53.92	54.80	17718731
2017-01-24	55.24	56.79	55.09	56.62	11276703
2017-01-25	56.90	57.70	56.76	57.41	9837065
2017-01-26	57.46	58.78	57.46	58.06	8989812
2017-01-27	57.94	58.47	57.75	58.21	6892974
2017-01-30	58.02	58.10	55.37	56.48	10361050
2017-01-31	56.73	56.78	55.81	56.57	5849521
2017-02-01	57.18	57.23	55.41	56.23	7082982
2017-02-02	56.46	56.59	55.70	56.29	6183447
2017-02-03	56.25	57.06	56.13	56.58	5344472
2017-02-06	56.64	56.76	56.01	56.10	4745193
2017-02-07	55.74	56.00	54.60	54.88	8395920
2017-02-08	54.60	55.45	53.50	55.44	9849476
2017-02-09	55.87	56.76	55.65	56.68	9320932
2017-02-10	57.02	57.38	55.99	56.13	7937524
2017-02-13	56.14	56.76	55.96	56.32	7161827
2017-02-14	56.05	56.58	56.01	56.54	8102296
2017-02-15	56.18	56.56	55.66	55.77	5978525
2017-02-16	55.82	56.00	54.26	54.31	10925646
2017-02-17	54.02	54.41	53.53	53.71	9055806
2017-02-21	54.44	54.93	53.80	53.84	7496888
2017-02-22	53.49	53.93	52.99	53.06	7736109
2017-02-23	53.75	54.28	53.10	53.19	7971039
2017-02-24	52.75	53.00	52.35	52.69	6489597
2017-02-27	52.86	53.71	52.59	53.20	6902535
2017-02-28	53.00	53.65	52.50	53.46	6503678
2017-03-01	53.97	55.21	53.94	54.70	7176434
2017-03-02	54.37	54.50	53.68	53.87	5772117
2017-03-03	54.00	54.40	53.70	53.87	4105033
2017-03-06	53.79	54.00	53.34	53.80	5656123
2017-03-07	53.72	53.78	52.83	52.97	7246368
2017-03-08	52.63	53.23	51.20	51.29	14736919
2017-03-09	50.59	50.99	49.75	50.89	14967420
2017-03-10	51.39	51.50	50.61	50.91	7711119
2017-03-13	51.02	51.33	50.67	50.88	6272392
2017-03-14	50.05	50.15	48.54	49.80	13128057
2017-03-15	50.32	51.92	49.99	51.54	9992994
2017-03-16	51.65	51.83	50.81	50.92	7336031
2017-03-17	51.15	51.47	50.59	50.78	8131399
2017-03-20	50.36	50.83	49.84	50.64	7763223
2017-03-21	51.11	51.26	49.82	50.15	7672975
2017-03-22	49.87	50.31	49.36	49.83	7544858
2017-03-23	49.74	50.16	49.43	49.71	5620703
2017-03-24	49.20	50.62	49.19	49.41	9607359
2017-03-27	48.60	48.77	47.52	47.78	14193715
2017-03-28	47.92	48.27	47.55	48.02	10606764
2017-03-29	48.00	49.52	47.96	49.22	10831220
2017-03-30	49.76	49.82	48.65	49.02	11840212
2017-03-31	49.02	49.52	48.91	49.21	6392574
2017-04-03	49.46	49.66	48.81	49.28	6870682
2017-04-04	49.30	49.69	48.76	49.55	6288801
2017-04-05	50.25	51.26	49.82	49.85	12281873
2017-04-06	50.20	50.45	49.86	50.15	5773233
2017-04-07	50.33	50.50	49.50	49.68	6211996
2017-04-10	49.94	50.23	49.75	49.97	5588115
2017-04-11	49.97	50.02	49.09	50.01	6766851
2017-04-12	50.00	50.23	49.15	49.33	7357972
2017-04-13	49.19	49.42	48.18	48.38	6762440
2017-04-17	48.38	48.85	48.24	48.84	5248969
2017-04-18	48.47	48.95	48.29	48.53	4703299
2017-04-19	48.73	48.84	47.15	47.43	9432827
2017-04-20	47.82	48.26	47.58	47.69	6425037
2017-04-21	47.15	47.66	46.78	47.06	13268858
2017-04-24	47.22	47.98	46.63	46.75	11843609
2017-04-25	46.88	47.22	46.71	47.02	8032493
2017-04-26	46.65	47.55	46.60	46.99	7921853
2017-04-27	46.60	46.82	45.10	46.40	12907572
2017-04-28	47.34	47.38	45.83	45.88	7352408
2017-05-01	45.94	46.12	45.56	45.77	4640669
2017-05-02	45.82	46.07	45.09	45.30	7739714
2017-05-03	45.12	45.55	44.91	45.25	7261334
2017-05-04	44.70	44.79	43.70	44.60	13768684
2017-05-05	44.60	45.71	44.54	45.58	11907085
2017-05-08	45.66	45.93	45.28	45.36	8283086
2017-05-09	45.37	45.50	44.80	45.03	8453867
2017-05-10	45.49	46.33	45.43	45.81	10051454
2017-05-11	46.37	46.37	45.56	45.61	7942140
2017-05-12	45.72	45.72	44.97	45.14	8969334
2017-05-15	46.20	47.11	45.97	46.51	12600730
2017-05-16	46.89	46.92	46.21	46.78	8862660
2017-05-17	46.53	47.11	46.22	46.34	8064530
2017-05-18	46.05	46.87	45.67	46.58	9072318
2017-05-19	47.29	48.04	47.04	47.78	13304604
2017-05-22	47.97	48.18	46.86	47.12	9495468
2017-05-23	47.06	47.86	46.68	47.60	11837502
2017-05-24	47.58	48.12	47.32	47.71	10366026
2017-05-25	47.59	48.32	45.00	45.41	18438742
2017-05-26	45.43	46.04	45.25	45.76	9938793
2017-05-30	45.36	45.43	44.95	45.15	8476193
2017-05-31	44.66	45.59	44.27	45.19	9938243
2017-06-01	45.30	45.88	44.82	45.49	9067163
2017-06-02	45.09	45.50	44.62	45.30	9598250
2017-06-05	44.77	45.54	44.77	45.32	5920049
2017-06-06	45.29	46.22	44.98	46.00	9345497
2017-06-07	45.71	46.01	44.01	44.40	16379281
2017-06-08	44.00	44.60	43.91	44.13	10363849
2017-06-09	44.23	45.26	44.18	44.85	11389377
2017-06-12	45.39	45.63	44.68	44.92	9591583
2017-06-13	44.98	46.18	44.80	45.84	12214166
2017-06-14	45.69	45.69	44.19	44.83	13733054
2017-06-15	44.40	44.71	43.86	44.08	8839788
2017-06-16	44.38	44.38	43.73	44.27	10776828
2017-06-19	44.30	44.42	43.62	43.97	8613823
2017-06-20	43.29	43.57	42.44	43.40	11237583
2017-06-21	43.15	43.21	41.95	42.23	18500659
2017-06-22	42.25	42.56	41.90	41.90	11881201
2017-06-23	41.90	42.02	41.36	41.50	19487568
2017-06-26	41.84	42.00	41.48	41.70	5517149
2017-06-27	41.83	42.30	41.47	41.53	7244070
2017-06-28	41.60	42.41	41.54	42.01	8331781
2017-06-29	42.20	42.97	42.13	42.42	7879788
2017-06-30	42.80	43.06	42.30	42.71	7160773
2017-07-03	42.94	44.01	42.73	43.72	5754768
2017-07-05	44.07	44.07	42.53	42.86	9475855
2017-07-06	43.10	43.42	41.86	42.02	9338625
2017-07-07	41.85	41.94	41.03	41.78	10193165
2017-07-10	41.51	42.51	41.43	42.32	6132124
2017-07-11	42.35	43.17	42.19	42.71	5400893
2017-07-12	43.51	43.68	42.60	42.78	5692252
2017-07-13	42.70	43.85	42.67	43.77	8674818
2017-07-14	43.90	44.42	43.81	44.22	7946901
2017-07-17	44.15	44.52	44.00	44.11	6880522
2017-07-18	44.41	44.41	43.66	44.00	8182316
2017-07-19	43.97	45.82	43.92	45.58	12052226
2017-07-20	45.89	46.06	45.06	45.38	10591737
2017-07-21	45.36	45.61	44.12	44.38	11819179
2017-07-24	45.05	45.30	42.02	42.51	22394865
2017-07-25	42.89	43.71	42.68	42.69	13843568
2017-07-26	43.04	43.77	42.32	43.32	11246818
2017-07-27	43.50	44.39	42.54	43.09	10452311
2017-07-28	42.77	44.00	42.71	42.93	8895558
2017-07-31	42.82	42.90	42.16	42.44	8185424
2017-08-01	42.50	42.57	41.68	42.45	14301533
2017-08-02	42.13	42.95	41.81	42.85	9983325
2017-08-03	42.77	42.85	41.76	42.03	7944770
2017-08-04	42.00	42.11	41.55	41.99	6534104
2017-08-07	41.77	41.86	41.08	41.45	7546654
2017-08-08	41.20	41.83	40.71	41.03	9244666
2017-08-09	41.18	41.38	40.75	41.29	6396729
2017-08-10	41.32	41.33	40.36	40.51	6988607
2017-08-11	40.30	40.74	40.00	40.02	5519611
2017-08-14	40.05	40.20	39.75	39.91	7282298
2017-08-15	39.83	39.90	39.25	39.55	7691316
2017-08-16	39.69	39.96	39.13	39.32	6662680
2017-08-17	39.20	39.36	38.55	38.69	8145354
2017-08-18	38.66	39.45	38.18	38.99	8868248
2017-08-21	38.93	38.99	38.55	38.74	5084521
2017-08-22	38.86	39.03	38.65	38.66	6032763
2017-08-23	38.56	39.28	38.52	39.03	4623469
2017-08-24	38.97	39.00	38.57	38.79	7345872
2017-08-25	38.93	39.37	38.84	39.01	6167208
2017-08-28	39.07	39.18	38.28	38.79	7348340
2017-08-29	38.66	38.79	38.34	38.72	5120540
2017-08-30	38.61	39.04	38.38	38.67	4481885
2017-08-31	38.90	39.15	38.60	38.79	7303673
2017-09-01	38.99	39.30	38.81	38.90	5199470
2017-09-05	39.28	40.16	39.25	39.83	16731549
2017-09-06	40.22	41.19	40.18	41.01	14240562
2017-09-07	41.00	41.42	40.68	41.31	8303663
2017-09-08	41.24	41.26	39.86	40.29	9178227
2017-09-11	40.43	40.77	40.19	40.63	10529778
2017-09-12	40.67	41.51	40.46	41.26	6736876
2017-09-13	41.36	42.25	41.26	41.80	10385095
2017-09-14	42.03	42.70	41.95	42.18	10483980
2017-09-15	42.09	42.34	41.86	42.31	8173031
2017-09-18	42.40	42.91	42.11	42.62	6479032
2017-09-19	42.82	42.93	42.37	42.81	7023888
2017-09-20	42.90	43.78	42.86	43.61	12057125
2017-09-21	43.50	43.70	43.11	43.48	9634317
2017-09-22	43.48	44.32	43.47	44.25	9209116
2017-09-25	44.51	45.11	44.40	44.69	11540118
2017-09-26	44.50	44.87	44.24	44.64	6066963
2017-09-27	44.74	45.72	44.54	45.58	11317004
2017-09-28	45.70	46.08	45.55	45.83	12198121
2017-09-29	45.61	46.18	45.49	46.03	6683345
2017-10-02	45.23	45.73	45.02	45.53	7408862
2017-10-03	45.42	45.51	44.79	44.93	8635491
2017-10-04	45.05	45.42	44.84	45.18	7061099
2017-10-05	45.36	45.39	44.94	45.09	5485834
2017-10-06	44.86	45.05	44.23	44.75	11162207
2017-10-09	44.76	45.19	44.73	44.93	59345055
2017-10-10	45.34	45.87	44.98	45.03	6521962
2017-10-11	44.93	45.52	44.71	45.51	5749518
2017-10-12	45.02	45.20	44.69	44.76	5783495
2017-10-13	45.21	45.36	44.67	44.72	4730045
2017-10-16	44.98	45.17	44.58	44.61	4114196
2017-10-17	44.60	44.66	44.15	44.46	7556586
2017-10-18	44.48	44.80	43.59	43.77	7481729
2017-10-19	43.55	43.82	43.08	43.42	9024572
2017-10-20	43.56	43.70	43.01	43.33	10522555
2017-10-23	42.51	43.61	42.15	42.24	12842922
2017-10-24	42.43	42.65	41.28	41.37	14280545
2017-10-25	41.40	41.74	41.00	41.46	8965249
2017-10-26	41.53	41.91	40.96	41.24	8211259
2017-10-27	41.04	42.58	40.99	42.43	12555732
2017-10-30	42.49	43.07	42.15	42.93	7615647
2017-10-31	42.80	42.97	42.42	42.74	6243398
2017-11-01	43.15	43.93	43.03	43.05	7257574
2017-11-02	43.16	43.52	42.29	42.69	6218183
2017-11-03	42.55	43.48	42.53	43.23	9575044
2017-11-06	43.39	45.31	43.32	45.08	10277403
2017-11-07	45.34	45.93	45.05	45.27	9507093
2017-11-08	45.02	45.60	44.67	45.12	6728855
2017-11-09	44.90	45.13	44.56	45.01	5760737
2017-11-10	44.90	45.02	44.39	44.58	4565226
2017-11-13	44.29	44.49	43.98	44.21	5350462
2017-11-14	43.96	44.14	42.84	42.94	7938412
2017-11-15	42.48	42.69	41.51	41.69	10470451
2017-11-16	41.57	41.92	41.42	41.51	5721218
2017-11-17	41.65	41.98	41.31	41.77	5902502
2017-11-20	41.76	41.88	41.36	41.57	5806082
2017-11-21	41.87	41.93	40.98	41.17	11601638
2017-11-22	41.52	41.60	41.30	41.43	4915973
2017-11-24	41.66	41.91	41.46	41.58	3352660
2017-11-27	41.35	41.65	40.89	41.07	5376413
2017-11-28	41.02	41.17	40.72	41.02	8102814
2017-11-29	41.07	41.57	40.86	41.30	7383593
2017-11-30	41.48	42.24	41.36	41.78	13390356
2017-12-01	41.87	43.57	41.85	43.06	18066381
2017-12-04	43.16	45.21	43.06	43.89	13897200
2017-12-05	44.02	44.35	43.55	43.45	8993046
2017-12-06	43.37	43.56	42.71	43.38	8807665
2017-12-07	43.38	43.86	43.17	43.46	6269352
2017-12-08	43.78	44.26	43.63	43.99	8178176
2017-12-11	44.08	45.25	44.05	45.16	11262885
2017-12-12	45.33	45.80	45.00	45.24	9823464
2017-12-13	45.20	45.40	44.49	44.76	7717137
2017-12-14	44.31	44.90	44.11	44.41	7172883
2017-12-15	44.79	45.04	44.51	44.61	9721631
2017-12-18	44.84	45.85	44.72	45.48	7610774
2017-12-19	45.64	46.67	45.56	45.87	8005305
2017-12-20	46.25	47.61	46.09	47.42	9148939
2017-12-21	47.58	48.70	47.20	48.17	10710621
2017-12-22	48.31	48.36	47.69	48.01	6767823
2017-12-26	48.13	48.94	47.92	48.77	4983913
2017-12-27	48.92	49.29	48.52	48.82	5409897
2017-12-28	48.85	48.91	48.40	48.57	3884245
2017-12-29	48.68	49.06	48.13	48.87	5194819
2018-01-02	48.92	49.84	48.72	49.61	7269233
2018-01-03	49.80	51.08	49.52	50.50	11181926
2018-01-04	50.86	51.78	50.23	51.63	10142711
2018-01-05	51.46	51.90	50.95	51.82	8617344
2018-01-08	51.66	52.36	51.40	52.29	7611860
2018-01-09	52.43	52.66	51.60	52.11	8587371
2018-01-10	52.10	52.59	51.66	52.47	9714221
2018-01-11	52.57	53.69	52.22	53.33	9086720
2018-01-12	53.18	53.52	52.68	53.14	9026830
2018-01-16	53.03	53.21	51.90	52.13	10231608
2018-01-17	52.48	53.33	52.10	52.85	8479932
2018-01-18	52.63	53.07	52.21	52.36	8387985
2018-01-19	52.02	53.18	51.42	53.01	10387970
2018-01-22	54.02	56.45	53.64	56.40	17802754
2018-01-23	56.63	57.86	56.47	56.83	13756767
2018-01-24	56.73	56.84	55.32	55.34	12321206
2018-01-25	55.67	56.26	55.15	55.20	9436063
2018-01-26	55.50	55.96	55.16	55.61	7495075
2018-01-29	55.32	55.60	54.61	54.80	8567477
2018-01-30	54.24	54.25	53.09	54.14	10719509
2018-01-31	54.18	54.43	52.81	53.70	8580754
2018-02-01	53.63	54.70	53.43	54.51	8530414
2018-02-02	54.00	54.10	51.68	52.19	14070770
2018-02-05	51.49	52.42	49.67	50.04	12398528
2018-02-06	48.76	51.27	48.57	50.63	11153185
2018-02-07	50.77	51.41	49.68	49.69	8631553
2018-02-08	49.94	50.00	47.38	47.41	13885437
2018-02-09	47.74	48.06	45.10	46.70	17765779
2018-02-12	47.41	48.50	47.29	47.92	12278292
2018-02-13	47.55	47.72	46.87	47.39	6857707
2018-02-14	46.88	48.18	46.71	47.87	8741217
2018-02-15	47.50	47.65	46.33	46.89	15759719
2018-02-16	46.76	47.99	46.53	47.50	12205873
2018-02-20	47.60	47.98	46.76	47.16	7426117
2018-02-21	46.93	47.62	46.52	46.55	9845933
2018-02-22	46.93	47.92	46.83	47.13	8272980
2018-02-23	47.48	48.66	47.21	48.45	9069926
2018-02-26	48.24	48.46	47.62	48.23	8123047
2018-02-27	48.32	48.94	47.61	47.62	5941330
2018-02-28	48.01	48.10	46.37	46.42	10558630
2018-03-01	45.93	46.91	45.46	46.03	10113111
2018-03-02	45.71	46.20	45.17	46.03	6151538
2018-03-05	45.58	46.46	45.02	46.08	11767937
2018-03-06	46.58	46.59	45.62	45.92	5634424
2018-03-07	45.42	45.96	44.98	45.83	7735392
2018-03-08	45.85	46.27	45.56	46.01	9825994
2018-03-09	46.48	47.33	46.41	46.99	7326041
2018-03-12	46.91	47.46	46.74	46.92	5319873
2018-03-13	47.08	47.22	45.83	46.10	6439086
2018-03-14	46.38	46.96	46.16	46.24	5988343
2018-03-15	46.40	46.52	45.03	45.29	6871720
2018-03-16	45.37	46.23	45.16	45.91	8624654
2018-03-19	45.86	45.86	44.21	44.68	9488222
2018-03-20	44.86	45.68	44.82	45.49	6657449
2018-03-21	45.85	47.52	45.59	47.11	9667290
2018-03-22	46.61	46.95	46.16	46.38	11574712
2018-03-23	46.57	47.84	46.24	46.44	11514899
2018-03-26	47.01	47.39	46.20	47.21	8960823
2018-03-27	47.44	48.08	46.52	46.88	9574769
2018-03-28	46.76	47.09	45.75	46.05	9719616
2018-03-29	46.24	47.25	46.22	46.94	12284373
2018-04-02	46.69	46.70	45.20	46.09	9091631
2018-04-03	46.35	46.97	45.70	46.80	7615373
2018-04-04	46.02	46.92	45.68	46.78	7857240
2018-04-05	47.00	48.38	46.96	47.68	8644685
2018-04-06	47.40	47.58	46.22	47.00	9877904
2018-04-09	47.25	47.38	46.48	46.56	9558549
2018-04-10	47.42	49.43	47.42	48.82	10316505
2018-04-11	48.63	50.02	48.50	49.59	9195019
2018-04-12	50.06	50.71	49.36	50.21	8303653
2018-04-13	50.27	51.07	50.20	50.78	7340762
2018-04-16	50.82	51.00	50.07	50.76	6540713
2018-04-17	50.68	51.07	50.30	50.89	6101310
2018-04-18	51.42	52.53	51.35	52.09	12603788
2018-04-19	52.16	52.66	51.57	52.01	11319141
2018-04-20	51.56	52.48	51.08	51.96	13149833
2018-04-23	51.99	52.65	50.76	52.05	7555437
2018-04-24	52.16	52.88	51.01	51.37	8459899
2018-04-25	51.00	51.85	50.73	51.75	6377004
2018-04-26	52.01	52.67	51.81	52.60	7121547
2018-04-27	52.26	53.01	51.90	52.83	5969725
2018-04-30	52.60	53.71	52.40	52.99	7944773
2018-05-01	52.66	52.84	51.74	52.44	5590559
2018-05-02	52.34	53.23	52.25	52.64	5203018
2018-05-03	52.56	52.62	51.64	52.31	4814299
2018-05-04	52.12	52.44	51.52	52.19	6262434
2018-05-07	52.44	53.50	51.98	52.03	5559880
2018-05-08	52.06	52.19	50.76	51.87	8970372
2018-05-09	52.64	53.68	52.59	52.70	8434855
2018-05-10	53.34	53.40	52.41	52.71	6965894
2018-05-11	52.80	52.85	52.11	52.28	8541309
2018-05-14	52.46	52.80	52.40	52.50	8174273
2018-05-15	52.60	52.75	51.97	52.72	5075192
2018-05-16	52.71	53.16	52.34	52.97	6262249
2018-05-17	53.32	54.91	53.31	54.37	10191382
2018-05-18	54.33	54.71	54.06	54.32	6602661
2018-05-21	54.80	54.80	53.63	54.40	5544565
2018-05-22	54.16	54.71	52.98	53.24	6167240
2018-05-23	52.63	52.95	52.01	52.92	6704334
2018-05-24	52.40	52.61	52.07	52.27	6354401
2018-05-25	51.14	51.14	49.26	50.19	12915438
2018-05-29	49.43	49.97	49.04	49.76	6863795
2018-05-30	50.19	50.87	50.01	50.41	5673466
2018-05-31	50.07	50.45	49.52	49.74	7275387
2018-06-01	50.00	50.12	48.67	49.08	9214158
2018-06-04	49.17	49.25	47.80	47.77	11494728
2018-06-05	47.66	48.08	47.39	47.87	8358201
2018-06-06	48.08	48.52	47.74	48.30	10921654
2018-06-07	48.66	49.49	48.55	48.93	7431703
2018-06-08	48.87	48.89	47.54	48.10	9377451
2018-06-11	48.08	48.29	47.63	47.86	7526290
2018-06-12	47.89	48.08	47.34	47.86	9443279
2018-06-13	47.82	48.29	47.53	47.67	8709641
2018-06-14	47.75	48.12	47.50	47.73	6875678
2018-06-15	47.45	47.59	46.00	46.60	15150650
2018-06-18	46.31	47.03	46.30	46.62	5972848
2018-06-19	46.03	46.38	45.63	46.11	8345652
2018-06-20	46.47	46.47	45.50	45.71	8669325
2018-06-21	45.50	45.50	44.56	44.92	9286823
2018-06-22	46.94	47.35	45.98	46.22	15120506
2018-06-25	45.89	46.04	44.71	45.24	9564640
2018-06-26	45.07	45.46	44.41	45.34	8455062
2018-06-27	45.99	46.94	45.71	45.84	8636352
2018-06-28	45.85	46.00	45.27	45.63	7432450
2018-06-29	45.57	45.80	44.99	45.06	8623801
2018-07-02	44.88	44.88	44.01	44.47	7527387
2018-07-03	45.01	45.19	44.11	44.53	4651916
2018-07-05	44.73	44.79	44.32	44.45	5408195
2018-07-06	44.15	45.00	43.94	44.93	5674374
2018-07-09	45.14	45.97	45.14	45.83	6632321
2018-07-10	46.29	47.03	46.03	46.26	8631827
2018-07-11	45.58	45.93	44.77	45.10	8082352
2018-07-12	45.32	45.42	44.61	44.92	6793281
2018-07-13	45.00	45.60	44.81	45.35	4607300
2018-07-16	44.78	44.99	44.34	44.96	5280841
2018-07-17	44.75	45.50	44.51	45.06	7282028
2018-07-18	44.76	45.09	44.07	44.80	6856760
2018-07-19	44.54	45.36	44.39	44.96	6387836
2018-07-20	45.16	45.29	44.80	45.20	10605089
2018-07-23	42.60	43.05	41.25	41.54	31042409
2018-07-24	41.91	41.94	40.21	40.35	24846288
2018-07-25	40.41	40.42	39.47	39.82	22123392
2018-07-26	40.10	41.57	39.91	41.31	17273208
2018-07-27	41.24	42.08	41.20	41.80	10563457
2018-07-30	42.31	42.89	42.19	42.29	9024705
2018-07-31	42.35	42.49	41.48	42.42	10245309
2018-08-01	41.99	42.39	41.40	42.06	9216499
2018-08-02	41.39	42.15	41.39	41.91	6558533
2018-08-03	42.00	42.48	41.86	42.05	7336278
2018-08-06	42.16	42.24	41.84	41.96	5123485
2018-08-07	42.41	42.47	41.97	42.03	6557893
2018-08-08	41.75	42.31	41.73	42.03	5251798
2018-08-09	42.06	42.13	41.42	41.51	6172784
2018-08-10	41.54	41.99	41.24	41.94	3932480
2018-08-13	41.84	41.88	40.76	40.85	8411909
2018-08-14	41.06	41.25	40.64	40.67	5138924
2018-08-15	40.38	40.42	38.93	39.70	9293469
2018-08-16	39.81	40.18	39.64	39.77	6828274
2018-08-17	39.70	40.08	39.53	39.97	6072349
2018-08-20	40.00	40.77	39.91	40.40	5479605
2018-08-21	40.84	41.31	40.82	40.91	5362066
2018-08-22	41.27	41.53	41.07	41.20	4564527
2018-08-23	41.02	41.15	40.69	40.83	4873291
2018-08-24	41.21	41.39	40.69	40.81	5121151
2018-08-27	40.92	41.40	40.84	41.01	5126979
2018-08-28	41.09	41.26	40.46	40.67	6639837
2018-08-29	40.72	40.95	40.38	40.72	5691603
2018-08-30	40.55	40.62	40.00	40.22	7597554
2018-08-31	40.05	40.15	39.58	39.71	6108522
2018-09-04	39.92	40.05	39.31	39.48	5145039
2018-09-05	38.20	38.32	36.82	37.13	20306906
2018-09-06	37.00	37.56	36.78	36.86	13673603
2018-09-07	36.44	36.81	35.75	36.80	10740932
2018-09-10	36.89	37.15	36.65	36.69	7632116
2018-09-11	37.03	37.51	36.28	37.35	12547089
2018-09-12	37.97	38.77	37.86	38.14	11335251
2018-09-13	37.90	38.57	37.79	38.43	9940531
2018-09-14	38.43	39.00	38.35	38.63	9220398
2018-09-17	38.92	39.23	38.66	38.71	6988802
2018-09-18	38.96	39.43	38.94	39.16	6657784
2018-09-19	39.40	40.31	39.24	40.06	9132428
2018-09-20	40.51	40.71	40.17	40.39	7675679
2018-09-21	40.76	40.81	40.37	40.71	12451310
2018-09-24	41.29	41.67	40.74	41.06	7406512
2018-09-25	41.35	41.68	41.25	41.36	8039762
2018-09-26	41.05	41.50	40.90	41.08	10391178
2018-09-27	41.14	41.20	40.22	40.59	10920056
2018-09-28	40.22	40.99	40.18	40.53	9517399
2018-10-01	40.72	41.19	40.34	41.05	6731884
2018-10-02	41.08	41.97	40.88	41.71	8533963
2018-10-03	41.90	42.08	41.31	41.80	8876434
2018-10-04	41.61	42.23	41.41	41.89	6341356
2018-10-05	41.70	42.45	41.69	42.00	8358019
2018-10-08	41.42	42.12	41.27	42.01	7125426
2018-10-09	42.13	42.57	41.66	42.14	9496934
2018-10-10	41.98	42.15	40.60	40.64	9084105
2018-10-11	40.25	40.57	39.41	39.75	12017878
2018-10-12	40.14	40.26	38.99	39.60	7816918
2018-10-15	39.74	40.20	39.36	39.80	11180038
2018-10-16	39.90	40.45	39.77	40.08	7822035
2018-10-17	39.78	40.02	39.48	39.56	8723839
2018-10-18	38.84	39.08	37.63	38.00	16491624
2018-10-19	37.84	38.86	37.53	37.54	16521404
2018-10-22	37.22	37.54	36.07	36.40	15887619
2018-10-23	35.50	35.64	34.63	35.60	14431255
2018-10-24	35.72	35.99	34.19	34.23	15161405
2018-10-25	34.72	35.29	34.61	34.74	11681298
2018-10-26	34.01	35.68	33.73	35.14	12585399
2018-10-29	35.25	35.48	33.94	34.42	11743316
2018-10-30	34.26	35.22	34.07	35.06	10404432
2018-10-31	35.40	35.60	34.55	34.68	10625502
2018-11-01	34.90	35.15	34.26	34.77	10371098
2018-11-02	35.00	35.08	34.50	34.90	7761990
2018-11-05	35.37	35.94	35.11	35.75	8974816
2018-11-06	35.84	36.14	35.49	35.77	7199178
2018-11-07	36.13	36.51	35.63	36.41	8772657
2018-11-08	36.23	36.32	35.15	35.37	8076617
2018-11-09	34.68	35.24	34.26	34.98	9357095
2018-11-12	35.38	35.43	34.11	34.16	9957351
2018-11-13	34.00	34.09	32.11	32.27	21537027
2018-11-14	32.79	32.98	32.01	32.25	15648681
2018-11-15	32.00	32.47	31.75	32.45	13292439
2018-11-16	32.68	32.88	32.13	32.46	7905074
2018-11-19	32.25	33.08	32.20	32.99	12194580
2018-11-20	32.44	32.50	31.14	31.44	12667134
2018-11-21	31.83	32.14	31.65	31.93	5358226
2018-11-23	30.93	31.17	30.47	30.70	7920217
2018-11-26	31.10	31.83	31.08	31.80	18206616
2018-11-27	31.68	32.36	31.60	31.88	12510484
2018-11-28	31.89	32.24	31.21	32.17	9467672
2018-11-29	32.20	32.35	31.44	31.89	8943308
2018-11-30	31.59	31.62	30.95	31.43	10940737
2018-12-03	32.35	33.11	32.18	32.66	11352239
2018-12-04	32.67	32.82	31.28	31.26	13617573
2018-12-06	30.48	30.55	29.24	29.79	18911069
2018-12-07	30.43	31.07	29.55	29.68	14265736
2018-12-10	29.14	29.59	28.68	29.28	12882683
2018-12-11	29.79	29.84	28.17	28.80	13488630
2018-12-12	29.22	30.11	29.15	29.61	10506066
2018-12-13	29.47	30.19	29.26	29.91	15027331
2018-12-14	29.54	29.86	28.85	29.00	17021082
2018-12-17	28.92	29.42	28.66	29.09	15925473
2018-12-18	29.09	29.75	28.76	28.98	15300203
2018-12-19	29.07	29.27	27.30	27.64	18010675
2018-12-20	27.35	28.08	27.02	27.14	13922504
2018-12-21	26.30	27.36	25.56	25.85	21135405
2018-12-24	25.61	25.94	25.14	25.14	8495966
2018-12-26	25.31	26.45	24.70	26.43	14755084
2018-12-27	25.89	26.36	25.29	26.36	12775492
2018-12-28	26.58	26.97	26.23	26.46	8990149
2018-12-31	26.54	26.69	25.75	26.58	9885842
2019-01-02	26.11	27.64	26.01	27.30	7805360
2019-01-03	27.36	27.64	26.42	27.13	11693582
2019-01-04	27.69	28.53	27.45	28.42	15701051
2019-01-07	28.63	29.12	28.11	28.82	10997265
2019-01-08	29.24	29.58	28.86	29.20	8621948
2019-01-09	29.64	30.13	29.29	30.00	10328547
2019-01-10	29.75	30.89	29.71	30.87	10433479
2019-01-11	30.49	30.78	30.04	30.70	11392427
2019-01-14	30.20	30.64	30.07	30.37	8247427
2019-01-15	30.60	30.76	30.16	30.35	7746105
2019-01-16	30.23	30.62	30.03	30.36	10084302
2019-01-17	30.14	30.97	29.84	30.90	12746466
2019-01-18	31.41	32.37	31.30	32.25	16457304
2019-01-22	31.50	31.72	30.09	31.26	16986865
2019-01-23	31.32	31.43	30.50	31.05	12503948
2019-01-24	31.00	31.87	30.84	31.21	11264526
2019-01-25	31.55	32.37	31.52	32.10	11293850
2019-01-28	31.60	31.62	30.68	31.23	10076547
2019-01-29	31.50	31.55	30.81	30.85	6375537
2019-01-30	31.11	31.79	30.79	31.57	7975806
2019-01-31	31.53	31.87	31.17	31.36	7494706
2019-02-01	31.50	32.42	31.37	32.12	7776113
2019-02-04	31.82	32.25	31.56	32.25	6164670
2019-02-05	32.21	32.32	31.95	32.30	6061454
2019-02-06	32.20	32.35	31.99	32.03	5471391
2019-02-07	31.72	31.99	30.22	30.50	9466238
2019-02-08	30.23	30.44	29.40	29.70	9856128
2019-02-11	29.52	30.43	29.40	30.20	7912218
2019-02-12	30.66	31.35	30.66	30.84	9440939
2019-02-13	31.02	31.68	30.81	31.40	7146389
2019-02-14	31.25	32.02	31.11	31.60	8271087
2019-02-15	32.06	32.27	31.53	31.85	8249104
2019-02-19	31.55	32.07	31.50	31.70	5434277
2019-02-20	31.70	32.71	31.70	32.29	14461704
2019-02-21	32.12	32.22	31.13	31.38	7680773
2019-02-22	31.60	31.71	31.04	31.32	6207813
2019-02-25	31.19	32.05	31.10	31.75	9977345
2019-02-26	31.75	32.17	31.51	31.54	7107754
2019-02-27	31.67	31.96	31.19	31.25	8237606
2019-02-28	31.35	31.37	30.35	30.69	8639197
2019-03-01	30.89	31.30	30.78	30.93	10827817
2019-03-04	31.19	31.48	30.60	30.80	11119925
2019-03-05	30.80	30.86	30.07	30.29	11444730
2019-03-06	30.06	30.18	28.75	28.84	13930237
2019-03-07	28.73	28.82	27.82	27.93	13403208
2019-03-08	27.43	27.67	27.01	27.47	13408432
2019-03-11	27.88	28.22	27.46	27.89	11469771
2019-03-12	28.00	28.33	27.87	28.09	10350950
2019-03-13	28.29	28.65	28.28	28.50	10434694
2019-03-14	28.50	28.87	28.32	28.47	11150460
2019-03-15	28.35	28.47	27.87	27.97	12211812
2019-03-18	28.13	29.00	28.10	28.87	8630294
2019-03-19	29.12	29.55	29.09	29.26	13381250
2019-03-20	29.25	30.35	29.08	30.10	13823607
2019-03-21	29.85	30.15	29.70	30.04	9167337
2019-03-22	29.77	29.89	28.65	28.73	10438283
2019-03-25	28.50	28.67	27.96	28.24	9255110
2019-03-26	28.58	28.98	28.32	28.47	6093520
2019-03-27	28.41	28.67	28.21	28.56	6746366
2019-03-28	28.33	29.26	28.25	29.19	8155910
2019-03-29	29.49	29.71	28.94	29.30	7680903
2019-04-01	29.63	30.17	29.35	30.14	11365465
2019-04-02	30.11	30.72	29.93	29.94	11866464
2019-04-03	30.13	30.46	29.75	29.93	8063125
2019-04-04	29.92	30.54	29.59	30.42	9072315
2019-04-05	30.56	31.15	30.39	30.97	8286246
2019-04-08	31.09	31.43	31.02	31.29	6805163
2019-04-09	31.06	31.09	30.58	30.81	7704239
2019-04-10	30.96	31.33	30.90	31.04	4913375
2019-04-11	31.00	31.45	30.82	31.20	5744453
2019-04-12	31.60	31.81	31.07	31.33	7024171
2019-04-15	31.26	31.71	30.98	31.29	6961090
2019-04-16	31.52	31.94	31.33	31.81	5614557
2019-04-17	32.08	32.21	31.56	31.59	10626301
2019-04-18	31.70	32.30	31.09	31.13	9759182
2019-04-22	31.82	32.09	30.61	31.09	22164595
2019-04-23	31.18	31.54	30.73	31.15	13363788
2019-04-24	30.96	31.00	30.01	30.11	11443993
2019-04-25	30.16	30.18	29.19	29.22	8840403
2019-04-26	28.93	28.97	28.29	28.85	9934471
2019-04-29	28.95	29.21	28.74	28.77	6507115
2019-04-30	28.86	28.89	28.21	28.33	10142720
2019-05-01	28.37	28.57	27.57	27.59	8826904
2019-05-02	27.44	27.90	27.21	27.74	10142722
2019-05-03	27.81	28.18	27.62	27.77	8127689
2019-05-06	27.50	27.89	27.27	27.63	7067833
2019-05-07	27.22	27.37	26.59	26.94	10469593
2019-05-08	26.85	27.16	26.25	26.50	11995537
2019-05-09	26.18	26.22	25.48	25.99	12767666
2019-05-10	25.85	25.88	24.94	25.36	14085582
2019-05-13	24.86	25.18	24.33	24.65	17946671
2019-05-14	24.88	25.65	24.76	25.43	9745501
2019-05-15	25.06	25.73	24.91	25.59	8288245
2019-05-16	25.81	26.19	25.67	25.88	8363079
2019-05-17	25.53	25.80	25.08	25.18	7923927
2019-05-20	25.00	25.40	24.94	25.08	7073001
2019-05-21	25.20	25.75	25.16	25.59	8765045
2019-05-22	25.42	25.48	24.59	24.74	13154010
2019-05-23	24.18	24.25	23.03	23.51	23565747
2019-05-24	23.75	23.84	22.87	22.97	10217272
2019-05-28	23.07	23.24	22.70	22.99	11673410
2019-05-29	22.62	23.13	22.38	23.01	12559603
2019-05-30	22.97	23.06	22.03	22.17	12156977
2019-05-31	21.68	21.80	21.14	21.29	16450318
2019-06-03	21.35	21.86	21.21	21.42	10669333
2019-06-04	21.73	22.19	21.67	21.96	9992700
2019-06-05	21.93	22.04	20.98	21.19	21224802
2019-06-06	21.37	21.65	21.21	21.55	16250726
2019-06-07	21.65	21.99	21.43	21.63	15266470
2019-06-10	21.80	22.32	21.76	21.76	10838279
2019-06-11	22.03	22.43	21.84	22.08	10124304
2019-06-12	21.80	21.91	21.04	21.07	18406449
2019-06-13	21.64	21.78	21.23	21.66	23940001
2019-06-14	21.60	21.71	21.16	21.38	10687859
2019-06-17	21.25	22.25	21.19	21.97	12372828
2019-06-18	22.10	22.52	21.95	22.22	12887835
2019-06-19	22.23	22.34	21.77	21.81	11726622
2019-06-20	22.49	22.97	22.42	22.88	14720625
2019-06-21	22.99	23.26	22.61	22.84	19469651
2019-06-24	22.91	23.04	22.45	22.51	17465291
2019-06-25	22.46	22.72	22.15	22.50	8246596
2019-06-26	22.83	23.54	22.71	23.20	14331491
2019-06-27	23.20	23.33	22.69	22.73	9922996
2019-06-28	22.83	23.16	22.60	22.74	36268901
2019-07-01	23.26	23.54	22.85	22.95	11608323
2019-07-02	22.83	22.84	22.22	22.65	14287400
2019-07-03	22.64	22.85	22.46	22.84	6255341
2019-07-05	22.66	23.09	22.62	23.03	8454732
2019-07-08	22.97	23.50	22.83	23.25	14363045
2019-07-09	23.11	23.57	22.75	23.57	13350777
2019-07-10	23.71	23.85	23.36	23.60	15516245
2019-07-11	23.60	23.85	23.49	23.85	12268756
2019-07-12	23.90	24.04	23.69	23.75	11853909
2019-07-15	23.86	24.01	23.41	23.46	13114445
2019-07-16	23.41	23.56	22.83	22.88	9675785
2019-07-17	22.82	22.89	21.77	21.78	12759629
2019-07-18	21.69	21.78	21.22	21.68	12676635
2019-07-19	21.70	21.86	21.42	21.75	17145622
2019-07-22	22.85	23.82	22.44	23.74	28286286
2019-07-23	23.67	24.05	23.22	23.84	18363383
2019-07-24	23.76	24.08	23.58	23.79	12982178
2019-07-25	23.99	24.03	23.03	23.22	12426170
2019-07-26	23.26	23.41	22.93	23.03	6551526
2019-07-29	22.99	23.00	21.91	22.18	12261464
2019-07-30	22.00	23.23	21.81	23.20	17794381
2019-07-31	23.27	23.46	22.75	23.00	13557362
2019-08-01	22.71	22.76	21.36	21.66	16509421
2019-08-02	21.72	21.84	20.84	21.00	14128599
2019-08-05	20.46	20.54	19.96	20.31	13777218
2019-08-06	20.42	20.60	19.50	19.95	14552759
2019-08-07	19.43	19.87	19.12	19.65	16661042
2019-08-08	19.74	20.03	19.51	19.93	17492885
2019-08-09	19.93	20.03	19.41	19.52	13613190
2019-08-12	19.42	19.56	19.10	19.41	10602584
2019-08-13	19.35	20.38	19.18	19.48	12413951
2019-08-14	18.97	19.00	18.12	18.33	18264662
2019-08-15	18.14	18.30	17.46	18.25	21154732
2019-08-16	18.35	18.93	18.20	18.87	14359626
2019-08-19	19.33	19.49	19.07	19.33	13000997
2019-08-20	19.11	19.19	18.82	19.06	8284463
2019-08-21	19.30	19.36	18.59	18.60	10975530
2019-08-22	18.85	19.20	18.66	18.67	13273607
2019-08-23	18.30	18.58	17.66	17.72	14101127
2019-08-26	18.01	18.14	17.36	17.50	13005386
2019-08-27	17.70	17.78	17.21	17.31	10320678
2019-08-28	17.29	18.26	16.97	18.00	14779620
2019-08-29	18.19	18.79	18.18	18.53	13078442
2019-08-30	18.61	19.13	18.51	18.84	12157783
2019-09-03	18.20	18.83	18.13	18.76	13130962
2019-09-04	19.03	19.16	18.71	18.76	12816811
2019-09-05	18.95	19.53	18.94	19.00	12568297
2019-09-06	18.91	19.13	18.54	19.09	10921177
2019-09-09	19.28	20.20	19.22	19.95	13565329
2019-09-10	20.20	20.71	19.91	20.03	16748487
2019-09-11	20.13	20.60	19.76	20.05	14736372
2019-09-12	19.46	20.00	19.10	19.75	13410425
2019-09-13	20.13	20.45	19.78	20.27	10717191
2019-09-16	21.46	22.75	21.38	22.49	36553115
2019-09-17	22.28	22.28	20.82	21.03	19550161
2019-09-18	20.88	21.15	20.56	20.81	15206067
2019-09-19	21.15	21.32	20.88	20.92	13223831
2019-09-20	20.91	21.06	20.28	20.44	16126739
2019-09-23	20.32	20.85	20.23	20.61	11306635
2019-09-24	20.40	20.50	19.40	19.49	18802356
2019-09-25	19.13	19.48	19.09	19.44	10585174
2019-09-26	19.25	19.35	18.86	19.27	10863328
2019-09-27	19.04	19.48	18.59	18.73	14589962
2019-09-30	18.61	19.02	18.55	18.85	9966611
2019-10-01	19.00	19.16	18.37	18.58	12225409
2019-10-02	18.58	18.90	18.10	18.17	12090307
2019-10-03	18.06	18.66	18.03	18.64	10170023
2019-10-04	18.67	18.93	18.28	18.55	8027326
2019-10-07	18.63	18.80	18.33	18.36	8464120
2019-10-08	18.14	18.60	18.04	18.25	11380899
2019-10-09	18.39	18.50	18.02	18.27	11109286
2019-10-10	18.37	18.61	18.22	18.43	9837051
2019-10-11	18.63	19.11	18.60	18.95	10551549
2019-10-14	18.62	18.83	18.05	18.76	9300110
2019-10-15	18.72	19.18	18.58	18.70	11179629
2019-10-16	18.66	18.91	18.29	18.30	9530815
2019-10-17	18.42	18.66	18.26	18.51	13677399
2019-10-18	18.57	19.21	18.43	18.43	26689407
2019-10-21	18.15	20.00	18.10	19.61	28137350
2019-10-22	19.81	20.10	19.20	19.90	14660406
2019-10-23	19.71	20.40	19.42	20.21	11861370
2019-10-24	20.30	20.36	19.53	19.91	9483393
2019-10-25	19.89	20.52	19.79	20.48	13148349
2019-10-28	20.60	20.64	20.22	20.30	12464803
2019-10-29	20.05	20.53	19.93	20.38	11592019
2019-10-30	20.40	20.45	19.42	19.44	13151452
2019-10-31	19.32	19.44	18.86	19.25	10693338
2019-11-01	19.42	20.13	19.35	20.09	11548228
2019-11-04	20.50	21.09	20.48	21.07	16301107
2019-11-05	21.16	21.41	20.85	21.05	14116026
2019-11-06	20.91	21.09	20.42	20.60	11389839
2019-11-07	20.96	21.40	20.86	20.96	8367688
2019-11-08	20.70	21.30	20.45	21.28	9604859
2019-11-11	20.97	21.28	20.66	21.25	6714543
2019-11-12	21.28	21.44	20.88	21.03	6971194
2019-11-13	20.91	20.91	20.51	20.62	7434714
2019-11-14	20.62	20.92	20.28	20.33	6248129
2019-11-15	20.44	20.80	20.34	20.48	9152142
2019-11-18	20.29	20.29	19.71	20.16	8837429
2019-11-19	20.02	20.07	19.58	19.90	10244804
2019-11-20	20.01	20.89	19.80	20.53	12521061
2019-11-21	20.73	21.20	20.55	21.13	10522621
2019-11-22	20.98	21.25	20.81	20.99	7403986
2019-11-25	20.93	21.36	20.75	21.34	7805819
2019-11-26	21.18	21.28	20.69	20.83	10694761
2019-11-27	20.84	21.52	20.75	21.41	9063955
2019-11-29	21.05	21.18	20.86	20.99	6437403
2019-12-02	21.10	21.49	21.05	21.29	10237092
2019-12-03	20.84	21.03	20.45	20.61	13658656
2019-12-04	20.85	21.71	20.83	21.47	12911327
2019-12-05	21.60	21.74	21.24	21.42	10275391
2019-12-06	21.40	22.34	21.36	22.33	13913648
2019-12-09	22.05	22.74	22.05	22.57	12396676
2019-12-10	22.69	22.92	22.53	22.79	13225935
2019-12-11	22.81	23.45	22.80	23.38	13980046
2019-12-12	23.51	24.51	23.44	24.30	16264036
2019-12-13	24.38	24.68	23.97	23.99	14103458
2019-12-16	24.25	24.77	24.25	24.35	13360871
2019-12-17	24.35	24.82	24.29	24.69	24724151
2019-12-18	24.54	24.77	24.34	24.54	14950931
2019-12-19	24.46	24.80	24.35	24.48	13319580
2019-12-20	24.60	24.81	24.35	24.49	16971072
2019-12-23	24.48	24.95	24.47	24.89	11847886
2019-12-24	24.91	25.34	24.78	24.86	5828479
2019-12-26	24.93	24.99	24.42	24.54	10145337
2019-12-27	24.55	24.69	24.32	24.40	8453638
2019-12-30	24.57	24.99	24.51	24.56	9082537
2019-12-31	24.35	24.51	24.13	24.47	10702738
2020-01-02	24.69	24.84	24.42	24.68	8815300
2020-01-03	25.29	25.45	24.58	24.76	11563822
2020-01-06	25.00	25.47	24.75	25.39	14424910
2020-01-07	25.35	25.35	24.22	24.67	12472070
2020-01-08	24.47	24.62	23.76	24.05	14034093
2020-01-09	24.09	24.30	23.47	24.19	13482213
2020-01-10	24.14	24.23	23.93	24.08	8387516
2020-01-13	23.95	23.97	23.59	23.75	11446117
2020-01-14	23.59	24.04	23.37	23.94	13325231
2020-01-15	23.76	23.88	23.49	23.57	9940818
2020-01-16	23.72	24.01	23.66	23.81	10188166
2020-01-17	24.00	24.23	23.83	23.96	14378509
2020-01-21	23.78	24.52	23.61	23.77	21047803
2020-01-22	23.81	24.15	23.66	23.93	12042460
2020-01-23	23.68	23.70	23.16	23.58	12568210
2020-01-24	23.50	23.50	22.83	23.10	11684473
2020-01-27	22.40	22.52	21.57	21.65	18996556
2020-01-28	21.80	22.11	21.44	22.08	8773674
2020-01-29	22.33	22.43	21.62	21.63	10331529
2020-01-30	21.23	21.97	21.20	21.95	10652107
2020-01-31	21.48	21.89	21.23	21.81	12501950
2020-02-03	21.81	21.93	21.43	21.50	11485805
2020-02-04	21.97	22.16	21.61	21.67	11940993
2020-02-05	22.19	22.87	22.08	22.58	12034234
2020-02-06	22.68	22.70	22.03	22.26	8205513
2020-02-07	21.94	22.10	21.68	21.80	10241364
2020-02-10	21.51	21.60	21.29	21.40	10098953
2020-02-11	21.77	21.86	21.50	21.73	12983991
2020-02-12	22.27	22.56	21.90	22.35	9893861
2020-02-13	22.14	22.40	21.90	22.19	10072326
2020-02-14	22.24	22.35	21.84	22.12	8415522
2020-02-18	21.82	21.98	21.39	21.86	8501443
2020-02-19	21.98	22.35	21.95	22.28	7035290
2020-02-20	22.52	22.58	21.94	21.95	7202425
2020-02-21	21.64	21.67	20.89	21.26	11631051
2020-02-24	20.25	20.28	19.74	19.83	12540079
2020-02-25	19.95	20.01	18.76	19.01	13040373
2020-02-26	19.23	19.28	18.33	18.40	16144397
2020-02-27	17.69	18.43	17.27	17.39	20069530
2020-02-28	16.76	17.15	16.30	16.96	27296118
2020-03-02	17.25	17.27	16.37	17.04	20530345
2020-03-03	16.74	17.08	15.71	15.95	26031346
2020-03-04	16.19	16.19	15.13	15.39	30188630
2020-03-05	15.00	15.04	14.42	14.74	28694417
2020-03-06	14.26	14.48	12.75	13.07	30003027
2020-03-09	9.74	9.74	7.90	8.15	74704112
2020-03-10	9.49	9.57	7.68	8.66	62821785
2020-03-11	8.13	8.33	7.77	7.83	35915148
2020-03-12	7.15	7.39	6.42	6.42	38621422
2020-03-13	7.32	7.35	6.32	7.15	43906632
2020-03-16	5.96	6.83	5.80	5.94	37973690
2020-03-17	6.13	6.40	5.58	6.14	36224489
2020-03-18	5.59	5.89	4.25	4.61	45137229
2020-03-19	4.78	5.34	4.50	4.80	39826537
2020-03-20	5.13	5.36	4.56	5.05	49166664
2020-03-23	5.20	5.38	4.90	5.24	27219240
2020-03-24	5.92	6.95	5.81	6.63	48419773
2020-03-25	7.52	7.52	6.04	6.77	51372171
2020-03-26	6.88	7.77	6.75	7.05	32891402
2020-03-27	6.57	6.81	6.18	6.39	33438776
2020-03-30	6.30	6.67	6.03	6.37	28100142
2020-03-31	6.80	6.99	6.54	6.85	34498492
2020-04-01	6.61	6.70	6.23	6.60	27200584
2020-04-02	6.81	8.20	6.76	7.52	51270936
2020-04-03	7.83	8.03	7.34	7.61	35876787
2020-04-06	7.83	8.00	7.61	7.91	28268978
2020-04-07	8.55	8.83	7.78	8.04	40153542
2020-04-08	8.30	8.79	8.27	8.75	27550441
2020-04-09	9.62	9.73	7.97	8.21	62400035
2020-04-13	8.55	8.55	7.68	7.85	46429260
2020-04-14	7.86	8.15	7.50	7.63	37407676
2020-04-15	7.15	7.20	6.80	6.95	34865345
2020-04-16	6.98	6.98	6.53	6.67	26960616
2020-04-17	6.90	7.58	6.89	7.58	34351229
2020-04-20	6.90	8.02	6.70	7.63	41649542
2020-04-21	7.31	7.76	7.16	7.46	34791247
2020-04-22	7.85	8.30	7.81	8.23	39622839
2020-04-23	8.60	9.02	8.41	8.92	43765486
2020-04-24	9.19	9.58	8.72	8.86	46136590
2020-04-27	8.50	9.10	8.26	8.91	27910716
2020-04-28	9.29	9.60	9.04	9.52	28508727
2020-04-29	10.16	11.07	10.10	11.02	37511634
2020-04-30	11.10	11.11	10.24	10.50	45404726
2020-05-01	10.18	10.40	9.70	9.76	28085790
2020-05-04	9.23	10.04	9.05	10.03	25440111
2020-05-05	10.62	10.76	9.75	9.86	30398461
2020-05-06	9.78	10.00	9.55	9.56	19837761
2020-05-07	9.79	10.12	9.76	10.01	20163239
2020-05-08	10.28	10.71	10.09	10.70	21303492
2020-05-11	10.48	10.71	10.31	10.58	17674283
2020-05-12	10.70	10.88	10.35	10.49	21854048
2020-05-13	10.35	10.38	9.42	9.54	24155183
2020-05-14	9.25	10.14	9.12	9.95	22312038
2020-05-15	9.87	10.24	9.76	9.82	22989233
2020-05-18	10.54	11.62	10.51	11.51	40093064
2020-05-19	11.40	11.51	11.06	11.15	26263953
2020-05-20	11.43	11.99	11.37	11.95	28188165
2020-05-21	11.98	12.21	11.75	11.98	22874802
2020-05-22	11.86	11.95	11.47	11.59	19319127
2020-05-26	12.04	12.11	11.78	11.87	23319714
2020-05-27	11.95	12.24	11.51	12.19	20093742
2020-05-28	12.18	12.57	11.94	12.11	19035545
2020-05-29	11.88	11.95	11.40	11.75	28721667
2020-06-01	11.79	12.18	11.58	12.00	20757257
2020-06-02	12.24	12.70	12.11	12.69	21763889
2020-06-03	13.09	13.21	12.86	13.08	24102079
2020-06-04	12.99	13.43	12.67	13.19	22497007
2020-06-05	14.22	15.01	14.21	14.52	27776869
2020-06-08	15.50	16.45	15.19	16.40	36371976
2020-06-09	15.62	15.62	14.84	15.43	23805754
2020-06-10	15.12	15.24	14.21	14.51	26440834
2020-06-11	12.60	13.25	12.23	12.28	27854982
2020-06-12	13.17	13.31	12.31	12.78	20073326
2020-06-15	11.95	13.28	11.71	13.03	19678075
2020-06-16	14.10	14.14	13.06	13.53	23526542
2020-06-17	13.45	13.46	12.93	12.96	15676218
2020-06-18	12.73	13.33	12.65	13.19	14375134
2020-06-19	13.78	13.80	12.95	13.04	29721011
2020-06-22	12.93	13.13	12.71	13.02	12853300
2020-06-23	13.18	13.25	12.96	13.00	13303269
2020-06-24	12.67	12.70	11.61	11.86	18726010
2020-06-25	11.58	12.43	11.51	12.43	12866726
2020-06-26	12.31	12.31	11.82	11.93	16419671
2020-06-29	12.01	12.56	11.84	12.42	16714340
2020-06-30	12.26	13.16	12.12	12.98	21171056
2020-07-01	13.19	13.31	12.40	12.47	15603180
2020-07-02	12.79	13.11	12.57	12.57	15125130
2020-07-06	12.95	13.21	12.72	13.03	13644042
2020-07-07	12.78	12.85	12.41	12.41	10967260
2020-07-08	12.42	12.67	12.19	12.47	13122412
2020-07-09	12.47	12.58	11.70	11.78	16112783
2020-07-10	11.74	12.09	11.67	12.06	12895301
2020-07-13	12.24	12.26	11.76	11.79	13306817
2020-07-14	11.75	12.54	11.63	12.48	15884081
2020-07-15	12.99	13.18	12.73	13.00	18202136
2020-07-16	12.83	13.38	12.69	13.09	12747216
2020-07-17	13.15	13.44	12.94	13.08	16484675
2020-07-20	13.71	14.14	13.38	13.41	28342505
2020-07-21	14.05	14.92	13.98	14.32	32628344
2020-07-22	14.14	14.39	13.88	14.18	17933094
2020-07-23	13.95	14.77	13.94	14.75	19508575
2020-07-24	14.66	14.91	14.57	14.71	21901668
2020-07-27	14.70	14.93	14.48	14.90	15134141
2020-07-28	14.80	14.99	14.58	14.65	14960966
2020-07-29	14.63	15.11	14.62	15.07	13723697
2020-07-30	14.78	14.84	14.60	14.67	14688097
2020-07-31	14.40	14.59	14.10	14.33	18014479
2020-08-03	14.33	14.68	14.25	14.53	11183987
2020-08-04	14.50	15.25	14.46	15.11	15746194
2020-08-05	15.53	15.75	15.26	15.32	13478044
2020-08-06	15.34	15.44	14.80	14.82	11389644
2020-08-07	14.65	14.89	14.42	14.89	12918540
2020-08-10	14.98	15.66	14.93	15.61	10490627
2020-08-11	16.00	16.70	15.98	16.14	25789762
2020-08-12	16.46	16.82	16.38	16.71	20499045
2020-08-13	16.64	16.79	16.35	16.65	13456868
2020-08-14	16.31	16.66	16.15	16.63	12244233
2020-08-17	16.52	16.85	16.50	16.65	12312459
2020-08-18	16.61	16.89	16.34	16.45	10542875
2020-08-19	16.45	16.87	16.38	16.49	11929105
2020-08-20	16.27	16.29	15.95	16.01	13361242
2020-08-21	15.88	15.99	15.61	15.74	9806378
2020-08-24	15.88	16.64	15.77	16.29	14722433
2020-08-25	16.62	16.69	16.06	16.15	10201186
2020-08-26	16.11	16.26	15.78	15.81	8954803
2020-08-27	15.82	16.06	15.58	16.02	8343416
2020-08-28	16.09	16.43	16.02	16.27	8505183
2020-08-31	16.20	16.34	15.96	16.14	9810467
2020-09-01	15.93	16.35	15.83	16.23	11040576
2020-09-02	16.17	16.29	16.04	16.25	10415413
2020-09-03	16.14	16.68	15.83	16.12	15884462
2020-09-04	16.29	16.35	15.49	15.99	12968834
2020-09-08	15.49	15.58	14.77	14.81	15783569
2020-09-09	14.96	15.33	14.90	15.06	12272512
2020-09-10	15.05	15.17	14.19	14.28	15727122
2020-09-11	14.37	14.37	13.99	14.27	10846320
2020-09-14	14.31	14.50	14.09	14.33	10765073
2020-09-15	14.45	14.64	14.31	14.44	7930355
2020-09-16	14.63	15.35	14.43	15.07	14994524
2020-09-17	14.73	14.97	14.57	14.82	12584160
2020-09-18	14.71	14.96	14.35	14.45	12507559
2020-09-21	13.72	13.82	12.89	13.22	19709671
2020-09-22	13.44	13.68	13.10	13.33	10214579
2020-09-23	13.36	13.50	12.64	12.65	15910256
2020-09-24	12.32	12.77	12.01	12.52	24020341
2020-09-25	12.31	12.57	12.21	12.37	18480347
2020-09-28	12.70	12.92	12.55	12.76	16598445
2020-09-29	12.72	12.78	12.00	12.07	13407976
2020-09-30	12.18	12.47	11.95	12.05	12139878
2020-10-01	11.86	11.90	11.00	11.17	27032483
2020-10-02	10.65	11.39	10.60	11.31	17883426
2020-10-05	11.55	11.97	11.41	11.93	13796447
2020-10-06	12.23	12.56	11.78	11.85	20036278
2020-10-07	11.87	12.04	11.70	11.93	13292334
2020-10-08	12.12	12.81	12.05	12.81	13712819
2020-10-09	12.91	12.96	12.44	12.58	13564627
2020-10-12	12.58	12.79	12.36	12.73	10810724
2020-10-13	12.56	12.79	12.40	12.54	9264009
2020-10-14	12.59	13.18	12.56	12.72	12221902
2020-10-15	12.40	13.09	12.27	13.07	12273763
2020-10-16	12.98	13.07	12.21	12.25	18407737
2020-10-19	12.23	12.73	11.85	12.17	20524104
2020-10-20	12.44	13.14	12.39	12.74	18733183
2020-10-21	12.61	12.90	12.50	12.67	11946944
2020-10-22	12.68	13.11	12.64	13.04	10770154
2020-10-23	13.22	13.50	13.04	13.31	17743479
2020-10-26	13.04	13.07	12.72	12.79	16611726
2020-10-27	12.71	12.75	12.38	12.51	11873064
2020-10-28	11.96	12.11	11.42	11.42	18266901
2020-10-29	11.25	11.92	10.99	11.62	15084807
2020-10-30	11.58	12.09	11.48	12.06	16138989
2020-11-02	12.35	12.99	11.98	12.80	15822613
2020-11-03	13.13	13.26	12.76	12.99	13231754
2020-11-04	12.96	13.25	12.37	12.71	19084445
2020-11-05	12.69	13.03	12.55	12.57	11946797
2020-11-06	12.50	12.79	12.27	12.28	10871036
2020-11-09	14.20	15.12	14.10	14.38	25174517
2020-11-10	14.23	14.69	13.85	14.38	14627614
2020-11-11	14.57	14.59	13.87	14.18	8998388
2020-11-12	13.90	14.31	13.78	13.92	9921014
2020-11-13	14.02	14.43	13.87	14.33	9683896
2020-11-16	15.04	15.57	14.80	15.46	12832182
2020-11-17	15.09	15.84	14.96	15.81	10451652
2020-11-18	15.85	16.28	15.38	15.39	12951423
2020-11-19	15.21	16.08	15.04	16.00	12055800
2020-11-20	15.92	16.07	15.57	15.90	7826727
2020-11-23	16.26	17.49	16.15	17.32	17856914
2020-11-24	18.00	18.28	17.72	17.91	15620850
2020-11-25	17.50	17.95	17.40	17.86	11050701
2020-11-27	17.66	17.97	17.47	17.56	4548163
2020-11-30	17.36	17.55	16.56	16.59	15727278
2020-12-01	17.24	17.36	16.82	17.04	9604653
2020-12-02	16.90	18.08	16.78	17.61	9738669
2020-12-03	17.79	18.31	17.51	18.02	11624706
2020-12-04	18.61	19.53	18.42	19.43	14894450
2020-12-07	19.41	19.59	18.86	18.97	12267812
2020-12-08	18.55	19.81	18.53	19.76	12226788
2020-12-09	19.83	20.36	19.27	19.51	16962312
2020-12-10	19.00	20.31	18.92	19.99	11667841
2020-12-11	19.75	20.00	19.40	19.83	10482707
2020-12-14	20.13	20.24	18.83	18.96	11775739
2020-12-15	19.35	20.15	19.24	20.07	15822936
2020-12-16	20.01	20.54	19.87	20.14	13388062
2020-12-17	20.34	20.50	19.79	20.08	9508713
2020-12-18	20.00	20.29	19.56	19.68	15807202
2020-12-21	18.82	19.60	18.58	19.35	8714778
2020-12-22	19.36	19.53	19.07	19.12	6426997
2020-12-23	19.28	19.98	19.23	19.48	9276574
2020-12-24	19.57	19.59	18.99	19.21	2895541
2020-12-28	19.25	19.59	18.85	18.89	6525730
2020-12-29	19.00	19.05	18.33	18.64	9828855
2020-12-30	18.64	19.18	18.56	19.12	7746456
2020-12-31	19.03	19.12	18.83	18.90	6940504
2021-01-04	19.22	19.47	18.57	18.83	8898853
2021-01-05	19.17	20.99	19.01	20.41	15912302
2021-01-06	20.93	21.04	20.51	20.82	16165092
2021-01-07	20.97	21.21	20.20	20.35	13680458
2021-01-08	20.68	20.68	19.87	20.12	8343295
2021-01-11	19.38	20.69	19.27	20.57	11413381
2021-01-12	20.89	22.23	20.67	22.13	15816250
2021-01-13	21.97	21.99	21.39	21.57	10586575
2021-01-14	21.63	22.19	21.56	21.76	10215376
2021-01-15	21.29	21.45	20.44	20.74	12004575
2021-01-19	21.11	21.35	20.30	20.54	16808936
2021-01-20	21.39	21.39	19.81	20.08	13376051
2021-01-21	19.97	20.39	19.23	19.41	12081855
2021-01-22	18.90	19.29	18.46	19.24	14147534
2021-01-25	18.99	19.14	18.24	18.63	12581767
2021-01-26	18.88	19.12	18.20	18.20	9965627
2021-01-27	17.72	18.23	17.23	17.28	16088447
2021-01-28	17.50	18.50	17.50	18.27	11646767
2021-01-29	18.12	18.31	17.51	17.63	11373156
2021-02-01	18.02	18.19	17.57	17.86	8551823
2021-02-02	18.49	18.63	18.02	18.02	8862827
2021-02-03	18.15	18.84	18.10	18.81	9751508
2021-02-04	18.98	19.14	18.54	19.11	8435493
2021-02-05	19.55	19.67	18.96	18.98	12027510
2021-02-08	19.26	20.11	19.15	20.04	9163435
2021-02-09	19.82	20.09	19.29	19.79	14852708
2021-02-10	19.92	20.31	19.59	20.26	9761013
2021-02-11	20.06	20.07	19.03	19.43	9644296
2021-02-12	19.26	20.27	19.15	20.17	9487428
2021-02-16	20.59	20.90	20.36	20.60	10700649
2021-02-17	20.90	20.95	20.01	20.55	9253120
2021-02-18	20.34	20.37	19.39	19.57	11382406
2021-02-19	19.57	20.30	19.50	20.20	7532955
2021-02-22	20.20	21.71	19.40	21.13	12612294
2021-02-23	21.26	21.33	19.77	20.94	10620138
2021-02-24	21.06	22.55	20.93	22.27	14926449
2021-02-25	22.55	22.73	21.72	22.03	13896160
2021-02-26	21.82	22.13	20.87	21.83	12612443
2021-03-01	22.33	23.03	22.16	22.97	12628572
2021-03-02	22.87	23.43	22.26	22.28	9704588
2021-03-03	22.50	22.89	22.16	22.28	12317137
2021-03-04	22.49	22.99	21.08	22.08	17516131
2021-03-05	22.85	23.90	22.05	23.84	16435706
2021-03-08	23.95	24.74	23.75	24.36	14469613
2021-03-09	24.07	24.33	23.45	23.47	11555613
2021-03-10	23.42	24.28	23.32	24.14	8827056
2021-03-11	24.17	24.70	23.79	23.84	9177849
2021-03-12	23.85	24.26	23.68	24.02	7243871
2021-03-15	24.09	24.43	23.67	23.97	8136447
2021-03-16	23.53	23.53	22.63	22.87	11014049
2021-03-17	22.61	23.43	22.56	23.35	11645323
2021-03-18	23.13	23.40	22.04	22.17	11327092
2021-03-19	22.03	22.42	21.71	21.79	23241142
2021-03-22	21.75	21.82	21.28	21.54	11003912
2021-03-23	21.00	21.45	20.57	20.81	11882492
2021-03-24	21.29	21.73	21.16	21.30	9751828
2021-03-25	20.71	21.26	20.03	21.20	11137274
2021-03-26	21.71	21.81	21.23	21.79	9763513
2021-03-29	21.55	21.58	20.88	21.24	6864150
2021-03-30	21.00	21.68	20.96	21.50	7878549
2021-03-31	21.58	21.80	21.28	21.46	6526774
2021-04-01	21.66	21.95	21.26	21.92	7419020
2021-04-05	21.92	21.95	21.11	21.32	7572727
2021-04-06	21.48	22.00	21.23	21.26	7135938
2021-04-07	21.35	21.60	21.14	21.42	5875531
2021-04-08	21.14	21.49	20.67	21.35	7057683
2021-04-09	21.40	21.62	20.93	21.07	4708192
2021-04-12	21.28	21.50	20.80	21.02	4839823
2021-04-13	20.98	21.05	20.54	20.68	5474801
2021-04-14	20.98	21.99	20.91	21.66	9667028
2021-04-15	21.84	21.86	20.95	21.08	6516579
2021-04-16	21.26	21.35	20.55	20.69	8430551
2021-04-19	20.62	21.05	20.58	20.67	6721143
2021-04-20	20.50	20.60	19.58	19.81	10589345
2021-04-21	18.51	19.44	18.35	19.10	19098933
2021-04-22	19.27	19.53	18.91	19.22	11119105
2021-04-23	19.27	19.36	18.89	19.06	12330436
2021-04-26	19.04	19.68	19.03	19.43	9396598
2021-04-27	19.40	19.52	18.64	19.32	9372463
2021-04-28	19.50	20.24	19.43	20.14	9161589
2021-04-29	20.39	20.61	19.90	20.36	9489077
2021-04-30	20.06	20.39	19.51	19.56	8428268
2021-05-03	20.13	20.79	19.96	20.66	9550542
2021-05-04	20.77	21.10	20.43	20.96	9996159
2021-05-05	21.25	22.01	21.06	22.00	8224892
2021-05-06	21.90	22.18	21.31	22.17	10781359
2021-05-07	21.72	22.99	21.67	22.95	12249367
2021-05-10	23.12	23.62	22.73	22.74	9825799
2021-05-11	22.19	22.89	22.04	22.61	9101644
2021-05-12	22.63	23.51	22.50	22.63	11139697
2021-05-13	22.31	22.81	21.79	22.37	8775628
2021-05-14	22.66	23.26	22.65	23.06	7658978
2021-05-17	22.89	23.82	22.76	23.78	8384006
2021-05-18	23.78	23.98	23.28	23.29	8574199
2021-05-19	22.70	22.86	22.19	22.54	9944532
2021-05-20	22.46	22.57	21.90	22.38	8067995
2021-05-21	22.67	22.82	22.33	22.46	6088671
2021-05-24	22.59	22.67	22.19	22.51	4422484
2021-05-25	22.43	22.65	21.91	21.94	7403813
2021-05-26	21.94	22.52	21.91	22.28	6775978
2021-05-27	22.38	22.83	22.38	22.52	7733097
2021-05-28	22.71	22.73	22.29	22.45	4709587
2021-06-01	23.00	23.52	22.96	23.34	7880718
2021-06-02	23.60	24.67	23.18	24.35	14759357
2021-06-03	24.32	25.00	24.14	24.70	12619769
2021-06-04	24.83	25.00	24.27	24.72	10380283
2021-06-07	24.68	24.96	24.18	24.30	5643612
2021-06-08	24.11	24.52	23.78	24.41	6459317
2021-06-09	24.50	24.65	24.19	24.26	5067920
2021-06-10	24.53	24.70	23.66	23.91	5863612
2021-06-11	24.11	24.31	23.87	24.03	4832152
2021-06-14	24.17	24.36	23.44	23.60	5402392
2021-06-15	23.50	24.33	23.50	24.19	10108135
2021-06-16	24.03	24.44	23.69	24.10	8582489
2021-06-17	24.07	24.32	22.25	22.72	12237905
2021-06-18	22.22	22.50	21.92	21.99	11542168
2021-06-21	22.26	23.49	22.22	23.35	9359951
2021-06-22	23.20	23.59	22.92	23.49	5495593
2021-06-23	23.82	24.40	23.50	23.51	8914366
2021-06-24	23.66	23.89	23.31	23.80	7406103
2021-06-25	23.84	24.09	23.81	23.94	7052420
2021-06-28	23.82	23.84	22.64	22.71	8073815
2021-06-29	22.87	23.26	22.65	22.67	6486332
2021-06-30	22.83	23.15	22.67	23.12	6027738
2021-07-01	23.95	24.17	23.57	23.80	8785834
2021-07-02	23.69	23.94	23.53	23.78	5890505
2021-07-06	23.62	23.70	22.12	22.23	11093754
2021-07-07	22.04	22.46	21.33	21.62	11298948
2021-07-08	21.12	21.79	21.03	21.61	8139867
2021-07-09	22.01	22.47	21.71	22.38	7624605
2021-07-12	22.04	22.65	21.68	22.42	6528017
2021-07-13	22.25	22.46	21.94	22.09	5851896
2021-07-14	22.34	22.66	21.29	21.45	8623759
2021-07-15	21.14	21.49	20.64	20.69	10354693
2021-07-16	21.00	21.06	20.01	20.06	9972857
2021-07-19	19.13	19.64	18.89	19.36	15724953
2021-07-20	19.60	20.48	19.25	20.07	14655327
2021-07-21	20.92	21.15	20.51	20.77	14650826
2021-07-22	20.78	20.81	20.19	20.55	8387964
2021-07-23	20.62	20.66	19.82	20.11	12404460
2021-07-26	20.07	20.79	20.07	20.69	8904706
2021-07-27	20.38	20.82	20.21	20.64	10540643
2021-07-28	20.73	21.39	20.57	21.09	12236813
2021-07-29	21.36	21.51	21.04	21.25	6322684
2021-07-30	21.09	21.28	20.54	20.68	8744165
2021-08-02	20.70	21.37	20.14	20.16	10261833
2021-08-03	20.00	20.38	19.52	20.37	11351661
2021-08-04	19.86	20.03	19.15	19.20	15275858
2021-08-05	19.41	19.73	19.24	19.48	8276197
2021-08-06	19.73	20.12	19.60	20.00	7102608
2021-08-09	19.58	19.84	19.26	19.69	7579428
2021-08-10	19.81	20.36	19.73	20.21	6891155
2021-08-11	20.05	20.70	19.85	20.63	5926921
2021-08-12	20.65	20.78	20.03	20.44	6869581
2021-08-13	20.37	20.45	20.05	20.13	6133550
2021-08-16	19.74	19.80	19.33	19.65	6993832
2021-08-17	19.46	19.76	18.91	19.17	6375225
2021-08-18	19.30	19.49	18.87	18.90	7223306
2021-08-19	18.55	18.69	17.86	18.15	12278853
2021-08-20	17.87	18.31	17.82	18.21	6870466
2021-08-23	18.82	19.34	18.73	19.21	8109894
2021-08-24	19.51	20.24	19.49	20.05	9608454
2021-08-25	20.05	20.29	19.80	20.17	6311735
2021-08-26	19.95	20.19	19.71	19.77	4930467
2021-08-27	20.06	20.75	20.02	20.55	6450679
2021-08-30	20.94	20.98	20.16	20.12	5832972
2021-08-31	20.00	20.39	19.90	19.98	8304979
2021-09-01	19.97	20.06	19.62	19.69	5499883
2021-09-02	19.95	20.56	19.95	20.46	6892115
2021-09-03	20.37	20.66	20.07	20.17	4744572
2021-09-07	19.96	20.37	19.87	19.91	6025132
2021-09-08	20.12	20.35	19.29	19.35	6859812
2021-09-09	19.29	19.81	19.09	19.32	7402773
2021-09-10	19.61	19.78	19.31	19.53	5719505
2021-09-13	19.84	20.54	19.84	20.44	7631566
2021-09-14	20.70	20.74	19.98	20.07	6439005
2021-09-15	20.37	21.06	20.27	20.80	9577397
2021-09-16	20.68	20.76	20.30	20.59	5919385
2021-09-17	20.49	20.85	20.18	20.27	12226618
2021-09-20	19.56	19.92	19.12	19.60	7875795
2021-09-21	19.90	20.05	19.29	19.48	6127035
2021-09-22	19.85	20.25	19.73	19.75	8456538
2021-09-23	19.91	20.96	19.76	20.81	7937135
2021-09-24	20.69	21.19	20.67	21.00	6122064
2021-09-27	21.57	22.31	21.52	22.14	10981650
2021-09-28	22.62	23.21	22.30	22.39	10461237
2021-09-29	22.38	22.40	21.83	22.16	7058101
2021-09-30	22.08	22.13	21.45	21.62	9731081
2021-10-01	21.84	22.37	21.61	22.28	7394919
2021-10-04	22.87	23.43	22.78	23.02	14845103
2021-10-05	23.48	23.79	23.09	23.41	11167222
2021-10-06	22.94	23.22	22.43	22.99	12047055
2021-10-07	23.05	23.58	22.95	23.38	9325215
2021-10-08	23.68	24.12	23.55	23.94	8003270
2021-10-11	24.48	25.50	24.31	24.68	14863910
2021-10-12	24.57	25.30	24.27	24.49	15736125
2021-10-13	24.24	24.68	23.81	24.49	9253982
2021-10-14	24.84	24.94	24.56	24.80	7297086
2021-10-15	25.20	26.08	25.09	26.01	17449626
2021-10-18	26.13	26.68	25.83	26.01	15290323
2021-10-19	26.15	26.64	25.13	26.10	14843657
2021-10-20	26.04	26.47	25.89	26.46	10692022
2021-10-21	26.21	26.24	25.15	25.35	12487997
2021-10-22	25.41	26.00	25.24	25.89	8899880
2021-10-25	26.28	26.75	26.06	26.22	9246786
2021-10-26	26.39	26.60	26.10	26.16	6875127
2021-10-27	25.74	26.39	25.09	25.12	12535096
2021-10-28	24.95	25.62	24.83	25.61	8239905
2021-11-01	25.29	25.69	25.29	25.58	10798615
2021-11-02	25.35	25.55	25.21	25.38	5936336
2021-11-03	24.83	25.30	24.49	24.72	9905555
2021-11-04	25.29	25.60	24.13	24.52	10025810
2021-11-05	24.97	25.21	24.62	24.69	7423323
2021-11-08	24.81	25.34	24.77	25.12	5664910
2021-11-09	25.00	25.17	24.38	25.08	7214217
2021-11-10	24.98	25.08	23.76	23.83	10645382
2021-11-11	23.79	24.05	23.60	23.72	8241463
2021-11-12	23.58	23.74	23.25	23.57	7195747
2021-11-15	23.45	23.67	23.15	23.40	5997513
2021-11-16	23.52	23.94	23.35	23.61	7794661
2021-11-17	23.20	23.57	22.80	22.97	8582708
2021-11-18	22.92	23.10	22.38	22.76	8176020
2021-11-19	22.21	22.34	21.68	22.04	14480860
2021-11-22	21.95	22.63	21.89	22.29	10263391
2021-11-23	22.75	23.29	22.69	22.97	11724139
2021-11-24	22.69	23.64	22.67	23.22	6717321
2021-11-29	22.39	22.56	21.90	22.25	9665689
2021-11-30	21.60	21.98	21.34	21.59	16082038
2021-12-01	22.25	22.48	21.14	21.15	10210980
2021-12-02	21.05	22.09	20.77	22.02	11238416
2021-12-03	22.37	22.56	21.69	22.00	9155370
2021-12-06	22.36	22.98	22.09	22.58	9493451
2021-12-07	23.00	23.74	22.95	23.36	7886307
2021-12-08	23.38	23.94	23.33	23.79	7290714
2021-12-09	23.40	23.56	23.14	23.49	7036566
2021-12-10	23.88	23.98	23.25	23.93	9503508
2021-12-13	23.55	23.62	22.55	22.71	9398762
2021-12-14	22.54	23.10	22.37	22.48	11354319
2021-12-15	22.38	22.49	21.51	22.27	9060475
2021-12-16	22.63	23.16	22.48	22.56	6603255
2021-12-17	22.30	22.50	21.73	22.11	14933432
2021-12-20	21.39	21.86	21.07	21.80	8292628
2021-12-21	22.06	22.76	22.06	22.66	7126615
2021-12-22	22.61	22.98	22.30	22.73	5262134
2021-12-23	22.85	23.07	22.70	22.71	3455559
2021-12-27	22.66	23.19	22.30	23.17	6267164
2021-12-28	23.13	23.47	22.92	23.05	4109727
2021-12-29	22.97	23.24	22.68	22.94	7203617
2021-12-30	22.90	23.17	22.70	22.76	5751471
2021-12-31	22.63	23.02	22.61	22.87	4953644
2022-01-03	23.14	24.05	23.01	23.99	9199795
2022-01-04	24.85	25.83	24.72	25.43	17741741
2022-01-05	25.73	25.95	25.15	25.18	11741373
2022-01-06	25.98	26.20	25.44	25.61	8984580
2022-01-07	25.67	26.25	25.44	26.02	8115126
2022-01-10	26.08	26.28	25.36	25.85	10612629
2022-01-11	26.13	27.25	25.86	27.24	13232445
2022-01-12	27.37	27.56	27.12	27.44	12482896
2022-01-13	27.70	28.29	27.57	27.93	14906369
2022-01-14	27.98	28.85	27.95	28.74	13120152
2022-01-18	29.00	29.20	28.30	28.60	12296179
2022-01-19	28.91	28.95	27.96	28.38	10423342
2022-01-20	28.24	28.94	28.05	28.14	12387476
2022-01-21	27.79	28.08	27.15	27.54	14362840
2022-01-24	26.63	28.67	26.26	28.59	18878183
2022-01-25	28.43	31.10	27.97	30.59	25380419
2022-01-26	30.95	31.58	30.30	30.80	18761199
2022-01-27	31.26	32.13	30.32	30.83	16950447
2022-01-28	30.80	31.88	30.58	31.36	14485002
2022-01-31	30.99	31.32	30.37	30.74	12508032
2022-02-01	30.46	31.54	30.30	31.37	14072712
2022-02-02	31.36	31.54	30.95	31.41	12755892
2022-02-03	31.39	31.44	30.69	31.22	16588382
2022-02-04	31.46	32.41	31.32	31.94	16881877
2022-02-07	31.59	32.85	31.25	32.51	12434872
2022-02-08	32.30	32.51	31.39	31.76	10958131
2022-02-09	31.96	32.87	31.76	32.65	10080795
2022-02-10	32.48	33.49	32.17	32.41	10066663
2022-02-11	32.60	33.63	32.38	33.52	12741037
2022-02-14	33.50	33.50	32.11	32.36	9479056
2022-02-15	31.42	32.61	31.05	32.52	10817617
2022-02-16	32.90	34.32	32.84	33.57	13077777
2022-02-17	33.21	33.60	32.69	32.97	11197854
2022-02-18	32.35	32.66	31.94	32.26	12592485
2022-02-22	33.15	33.24	31.07	31.46	14712765
2022-02-23	31.62	32.00	31.33	31.68	7237129
2022-02-24	32.40	32.47	30.67	31.47	18274777
2022-02-25	31.38	32.57	31.21	32.53	13779562
2022-02-28	32.34	33.54	32.02	33.41	16550740
2022-03-01	33.98	34.03	31.01	32.11	19567279
2022-03-02	32.91	33.31	32.30	32.93	19015031
2022-03-03	32.58	33.43	32.46	33.35	11668434
2022-03-04	32.99	34.16	32.93	34.13	14764346
2022-03-07	34.30	37.47	34.25	36.24	28036685
2022-03-08	37.19	39.38	35.91	36.76	34357951
2022-03-09	35.28	35.52	33.35	34.84	26474491
2022-03-10	35.57	38.05	35.17	37.95	22872460
2022-03-11	37.05	38.04	36.72	37.41	17629158
2022-03-14	36.25	36.67	35.07	36.36	12967733
2022-03-15	34.49	35.55	34.04	34.80	13809140
2022-03-16	34.74	35.30	33.30	34.00	14868506
2022-03-17	34.95	36.00	34.50	35.89	13939518
2022-03-18	35.81	36.24	35.19	36.04	17078372
2022-03-21	36.87	38.08	36.77	37.58	12884782
2022-03-22	37.23	37.46	36.72	37.09	10002423
2022-03-23	37.80	38.50	37.59	38.07	10499561
2022-03-24	37.90	38.71	37.54	37.68	10037602
2022-03-25	37.65	39.00	37.50	38.90	10793757
2022-03-28	37.77	37.81	36.97	37.32	9451336
2022-03-29	36.03	38.07	35.25	37.85	10126768
2022-03-30	38.20	38.59	37.73	38.52	8930064
2022-03-31	38.02	39.11	37.75	37.87	9123992
2022-04-01	37.98	39.11	37.90	38.58	7676202
2022-04-04	38.77	38.99	38.06	38.77	9927971
2022-04-05	38.67	39.57	37.50	37.53	8857377
2022-04-06	38.18	38.45	37.00	37.35	9379129
2022-04-07	37.49	38.01	36.57	37.75	7681636
2022-04-08	38.19	40.00	38.15	39.94	11838769
2022-04-11	39.58	39.61	38.85	39.06	14079710
2022-04-12	39.68	40.76	39.33	39.53	10348769
2022-04-13	40.05	40.52	39.45	40.19	7568171
2022-04-14	40.29	41.03	39.87	40.76	7578989
2022-04-18	41.20	42.25	40.81	41.64	13187994
2022-04-19	41.19	42.60	40.78	41.31	16778080
2022-04-20	40.98	41.07	39.23	39.60	19888442
2022-04-21	40.56	40.56	38.59	38.95	14413364
2022-04-22	38.65	39.60	37.55	37.69	13347495
2022-04-25	36.22	36.34	33.78	35.33	19492288
2022-04-26	35.57	36.75	34.89	35.12	11378592
2022-04-27	35.58	36.47	34.91	35.94	11122561
2022-04-28	36.26	37.20	35.12	36.72	9173272
2022-04-29	36.84	37.02	35.31	35.62	9381855
2022-05-02	35.27	36.39	35.09	35.96	8988327
2022-05-03	36.10	36.97	35.86	36.67	7055428
2022-05-04	37.50	38.21	36.25	38.08	10352631
2022-05-05	38.45	38.61	35.92	36.69	12199763
2022-05-06	37.32	37.46	36.28	37.35	9853170
2022-05-09	36.32	36.43	33.30	33.36	13821401
2022-05-10	34.00	35.10	33.38	34.30	9371639
2022-05-11	35.02	36.25	34.60	34.69	9595107
2022-05-12	34.38	34.58	33.58	34.56	10336785
2022-05-13	35.26	36.35	35.22	36.10	10121804
2022-05-16	36.22	37.79	36.21	37.57	12427848
2022-05-17	38.11	38.36	37.54	37.88	12765392
2022-05-18	38.25	38.34	35.39	36.00	9556281
2022-05-19	35.00	36.71	34.75	36.06	8485572
2022-05-20	36.67	37.46	35.82	36.70	9703142
2022-05-23	37.04	38.49	36.87	38.33	9574235
2022-05-24	37.67	38.75	37.36	38.48	7852218
2022-05-25	38.53	39.18	38.15	38.78	8889934
2022-05-26	39.23	40.59	39.15	40.16	10446680
2022-05-27	39.75	41.45	39.59	41.24	9138784
2022-05-31	41.69	42.09	39.77	40.50	30406810
2022-06-01	40.95	41.90	40.53	41.40	10391096
2022-06-02	41.12	41.47	40.47	41.04	9015779
2022-06-03	41.07	42.10	40.75	41.95	6737623
2022-06-06	42.10	42.41	41.13	41.32	7125854
2022-06-07	41.14	42.68	40.96	42.53	8768830
2022-06-08	42.57	43.99	42.28	42.97	10255054
2022-06-09	42.17	42.84	41.77	42.21	9188913
2022-06-10	40.95	41.41	39.74	40.49	9899939
2022-06-13	38.81	38.98	36.76	37.53	12311120
2022-06-15	37.00	37.01	35.08	35.61	12874965
2022-06-16	34.33	34.69	33.29	33.47	19974821
2022-06-17	33.45	33.80	31.44	31.69	21819796
2022-06-21	32.71	34.01	32.44	33.55	14023048
2022-06-22	31.40	32.62	31.08	32.09	15926209
2022-06-23	32.11	32.32	29.68	30.04	14893310
2022-06-24	30.50	31.43	30.02	30.95	22959679
2022-06-27	31.45	32.30	31.15	32.23	11575706
2022-06-28	33.06	33.60	32.66	33.19	11892069
2022-06-29	33.68	33.90	32.04	32.18	9285304
2022-06-30	31.42	32.53	31.06	31.36	10977099
2022-07-01	31.54	31.73	30.04	31.43	8517463
2022-07-05	30.31	30.57	28.33	28.89	17833581
2022-07-06	28.44	29.21	27.33	28.41	14351290
2022-07-07	29.46	30.20	29.40	29.89	9223486
2022-07-08	30.51	30.58	29.60	29.84	6284006
2022-07-11	29.37	29.78	29.03	29.36	7613036
2022-07-12	28.20	28.84	27.96	28.60	10269938
2022-07-13	28.11	29.36	28.01	28.30	8662304
2022-07-14	27.16	27.42	26.32	27.34	11050501
2022-07-15	27.93	28.03	27.19	27.86	10278744
2022-07-18	28.64	29.25	28.47	28.85	12646628
2022-07-19	28.89	29.98	28.65	29.46	16731869
2022-07-20	28.93	29.76	28.68	29.26	13300282
2022-07-21	28.27	28.42	27.31	28.14	11546497
2022-07-22	28.41	28.90	27.38	27.46	10616388
2022-07-25	27.91	28.53	27.41	28.42	9141700
2022-07-26	28.81	29.09	27.70	28.04	8694975
2022-07-27	28.45	29.07	27.77	28.89	7809793
2022-07-28	29.15	29.37	27.95	28.64	8007813
2022-07-29	29.19	29.44	28.67	29.30	9664193
2022-08-01	28.55	28.61	27.59	28.19	11263340
2022-08-02	28.24	29.04	27.98	28.60	7423993
2022-08-03	29.14	29.16	28.12	28.43	11012675
2022-08-04	28.20	28.36	27.14	27.27	11034269
2022-08-05	26.86	28.20	26.69	27.79	8575879
2022-08-08	27.89	28.39	27.85	28.00	5711588
2022-08-09	28.55	28.99	28.03	28.31	6534269
2022-08-10	28.27	28.73	27.45	28.41	7760146
2022-08-11	29.05	29.75	29.01	29.57	8372021
2022-08-12	29.34	29.61	28.80	29.55	8558277
2022-08-15	28.35	28.64	27.81	28.47	8387698
2022-08-16	28.76	29.10	27.81	28.21	9049868
2022-08-17	27.93	28.37	27.47	28.20	12248097
2022-08-18	28.87	29.84	28.74	29.83	11030364
2022-08-19	29.55	29.73	29.26	29.39	8623226
2022-08-22	29.01	29.47	28.11	29.19	9124196
2022-08-23	29.83	31.82	29.79	31.22	18146938
2022-08-24	31.15	31.86	31.02	31.66	10129104
2022-08-25	31.95	32.34	31.57	31.87	8741656
2022-08-26	31.79	32.21	31.07	31.10	5724412
2022-08-29	31.17	32.31	30.92	31.90	9402715
2022-08-30	31.19	31.37	30.04	30.35	9635281
2022-08-31	29.57	30.99	29.40	30.13	11257000
2022-09-01	29.45	29.72	28.68	28.94	8294828
2022-09-02	30.00	30.46	29.52	29.89	9110425
2022-09-06	30.22	30.34	29.21	29.52	7688728
2022-09-07	28.77	29.08	28.36	28.68	9500050
2022-09-08	28.90	29.08	28.36	28.41	7873105
2022-09-09	29.19	29.81	29.01	29.66	7864998
2022-09-12	30.10	30.46	29.72	30.28	11434237
2022-09-13	29.69	30.59	28.98	29.15	7105722
2022-09-14	29.54	30.66	29.43	30.40	7892404
2022-09-15	29.57	30.04	29.23	29.40	6846805
2022-09-16	28.92	29.02	27.67	28.19	16844893
2022-09-19	27.25	28.50	27.16	28.37	7382819
2022-09-20	28.10	28.14	27.22	27.62	8066164
2022-09-22	27.62	27.90	26.81	26.92	6881699
2022-09-23	25.78	25.78	24.09	24.58	15513963
2022-09-26	24.58	24.59	23.30	23.31	11477642
2022-09-27	23.92	24.38	23.53	23.76	12769054
2022-09-28	24.13	24.92	23.84	24.74	11711445
2022-09-29	24.37	24.70	23.81	24.64	9360778
2022-09-30	24.35	24.95	23.99	24.62	9344853
2022-10-03	25.99	26.52	25.86	26.38	10265133
2022-10-04	26.96	28.21	26.62	28.12	17511978
2022-10-05	28.00	29.47	27.86	29.24	14897537
2022-10-06	28.92	30.05	28.92	29.81	13545372
2022-10-07	30.00	31.12	29.37	30.41	17472230
2022-10-10	30.34	30.91	29.37	29.55	9532611
2022-10-11	28.92	30.48	28.69	29.56	10885494
2022-10-12	29.34	30.04	28.90	29.80	8909217
2022-10-13	29.51	31.53	29.40	31.11	14018883
2022-10-14	30.57	30.99	29.39	29.41	11191489
2022-10-17	30.15	30.70	29.59	29.99	7869343
2022-10-18	30.39	30.89	29.61	30.46	8804714
2022-10-19	30.96	32.07	30.76	31.96	12343354
2022-10-20	32.51	32.53	31.28	31.66	11097351
2022-10-21	31.98	34.15	31.92	33.88	17571063
2022-10-24	34.08	34.75	33.77	34.58	17108507
2022-10-25	34.85	36.11	34.09	34.98	21453946
2022-10-26	35.69	37.12	35.37	36.48	17039363
2022-10-27	37.15	37.46	36.08	36.27	14543013
2022-10-28	36.46	36.65	35.09	35.95	10736481
2022-10-31	35.63	36.79	35.39	36.42	9793723
2022-11-01	37.20	37.25	36.44	36.50	9626592
2022-11-02	36.26	37.05	35.65	35.79	10210367
2022-11-03	35.46	36.94	35.26	36.86	8436516
2022-11-04	37.80	38.83	37.59	38.48	12184722
2022-11-07	38.71	39.68	38.71	39.54	9744312
2022-11-08	39.48	39.99	38.95	39.37	9018994
2022-11-09	38.82	38.83	36.66	36.81	9982226
2022-11-10	37.63	38.08	36.89	37.81	7807033
2022-11-11	38.99	39.86	38.42	38.74	8436911
2022-11-14	38.41	38.90	37.78	38.05	8572093
2022-11-15	38.44	39.18	37.74	38.91	8484673
2022-11-16	38.42	38.74	37.63	37.85	5940963
2022-11-17	37.00	37.50	36.42	37.47	7612672
2022-11-18	36.49	36.76	35.35	36.71	9446597
2022-11-21	35.61	36.16	33.40	36.13	14297053
2022-11-22	37.20	37.85	36.66	37.45	14076514
2022-11-23	36.51	37.29	36.04	36.56	7527432
2022-11-25	36.37	36.79	36.12	36.36	2930404
2022-11-28	34.88	36.53	34.67	35.88	8653424
2022-11-29	36.43	37.36	36.33	37.16	8222066
2022-11-30	37.75	37.93	36.92	37.89	13149098
2022-12-01	38.45	38.87	37.87	37.89	6426223
2022-12-02	37.54	39.26	37.50	38.87	7488485
2022-12-05	39.50	39.79	36.36	36.82	10768430
2022-12-06	36.77	37.74	35.94	36.08	10399644
2022-12-07	36.25	36.66	34.85	35.05	15603670
2022-12-08	36.17	36.32	34.62	34.87	8834008
2022-12-09	34.98	35.44	32.97	33.01	12705909
2022-12-12	33.08	34.65	33.00	34.30	11083602
2022-12-13	35.28	37.18	35.21	37.00	14566238
2022-12-14	37.20	37.35	35.90	36.55	9942155
2022-12-15	36.33	36.77	35.71	36.69	7298550
2022-12-16	35.68	36.11	35.27	35.85	12321012
2022-12-19	36.11	36.68	35.66	36.06	5394097
2022-12-20	36.16	37.76	36.06	37.42	9058971
2022-12-21	37.96	38.73	37.47	38.63	7662702
2022-12-22	38.74	38.80	36.68	37.54	8713670
2022-12-23	38.27	39.13	37.82	39.09	6041475
2022-12-27	39.32	39.73	38.88	39.27	6278191
2022-12-28	39.11	39.19	37.74	38.08	6178649
2022-12-29	38.00	39.10	37.69	38.87	4544358
2022-12-30	38.53	39.43	38.39	39.35	5226990
2023-01-03	38.96	39.54	36.99	37.66	6941194
2023-01-04	37.07	38.57	36.89	38.43	7446905
2023-01-05	38.37	39.36	38.17	38.95	8773636
2023-01-06	39.42	40.91	39.38	40.21	8136775
2023-01-09	40.91	41.66	40.27	40.44	13191722
2023-01-10	40.55	41.08	39.86	40.94	7755877
2023-01-11	41.50	41.68	40.42	40.99	9881225
2023-01-12	41.50	42.99	41.38	42.17	10369640
2023-01-13	42.07	42.74	41.52	42.66	6660290
2023-01-17	42.60	43.00	42.01	42.53	9622117
2023-01-18	43.00	43.42	40.49	40.60	11739786
2023-01-19	40.41	40.80	39.49	40.19	9945947
2023-01-20	40.41	41.31	39.93	40.69	8615152
2023-01-23	41.09	41.27	40.30	40.57	10789864
2023-01-24	40.00	41.00	39.18	39.84	11912121
2023-01-25	39.70	40.28	38.42	40.03	10474737
2023-01-26	40.50	41.06	39.50	41.00	8879695
2023-01-27	40.90	41.16	40.18	40.52	10399159
2023-01-30	40.20	40.97	40.03	40.34	8922414
2023-01-31	40.31	41.24	40.09	41.22	7549574
2023-02-01	40.84	41.17	39.80	40.84	13876665
2023-02-02	40.55	40.59	38.29	38.56	13517989
2023-02-03	38.30	39.47	37.92	38.57	12724037
2023-02-06	38.46	38.86	37.53	38.31	7887378
2023-02-07	38.72	39.19	38.12	39.03	6368267
2023-02-08	39.10	39.61	38.68	39.28	6181538
2023-02-09	39.06	39.19	37.37	37.66	13780668
2023-02-10	38.08	39.10	38.07	39.02	8129382
2023-02-13	38.60	39.72	38.16	39.27	6827546
2023-02-14	38.76	39.62	38.38	38.96	5844520
2023-02-15	38.34	38.34	37.31	37.95	7492575
2023-02-16	37.90	39.12	37.64	38.58	8013170
2023-02-17	37.79	37.88	36.09	36.50	9565105
2023-02-21	36.35	36.83	36.15	36.40	6048966
2023-02-22	36.26	36.56	35.43	35.71	7377726
2023-02-23	36.49	36.78	35.79	36.23	5403337
2023-02-24	35.94	37.08	35.28	36.99	8757526
2023-02-27	36.85	37.42	36.67	37.02	7597309
2023-02-28	37.43	37.44	36.15	36.23	11298098
2023-03-01	36.29	37.66	36.21	37.51	6128593
2023-03-02	37.36	38.59	37.11	38.39	6918499
2023-03-03	37.95	39.06	37.75	38.89	5885818
2023-03-06	38.53	38.92	38.22	38.86	5164054
2023-03-07	38.56	38.66	37.76	37.85	5195861
2023-03-08	37.80	38.19	36.78	37.16	5565167
2023-03-09	37.41	37.66	35.54	35.57	7695580
2023-03-10	35.50	35.96	34.35	34.53	8529529
2023-03-13	33.72	34.60	32.66	33.38	11090102
2023-03-14	33.69	34.51	32.70	33.42	8145747
2023-03-15	31.82	32.01	29.47	30.41	23463050
2023-03-16	29.56	31.11	29.10	31.00	15458212
2023-03-17	30.63	30.78	29.67	29.95	17666159
2023-03-20	30.18	31.13	30.06	30.69	12240929
2023-03-21	31.86	32.20	31.12	31.94	12422958
2023-03-22	32.19	32.19	30.43	30.46	9846710
2023-03-23	30.57	30.94	29.10	29.42	9860581
2023-03-24	28.60	29.88	28.58	29.60	11355570
2023-03-27	30.20	30.74	29.40	30.58	9123104
2023-03-28	30.51	31.42	30.44	31.29	6983890
2023-03-29	31.71	31.71	31.12	31.35	9118535
2023-03-30	31.89	31.92	30.84	31.06	8661410
2023-03-31	31.17	31.70	30.76	31.64	10579554
2023-04-03	33.50	34.69	33.50	34.10	23958172
2023-04-04	34.25	34.40	32.88	33.23	13291493
2023-04-05	33.26	33.40	32.45	33.06	7919401
2023-04-06	33.10	33.20	32.51	32.71	5832660
2023-04-10	32.91	33.68	32.75	33.09	6513975
2023-04-11	33.30	34.22	33.09	33.73	7355697
2023-04-12	33.85	34.03	33.28	33.59	7510512
2023-04-13	33.62	34.11	33.47	33.81	5582686
2023-04-14	33.94	34.09	33.28	33.63	6845820
2023-04-17	33.58	33.92	33.24	33.44	6513930
2023-04-18	33.33	33.95	33.22	33.88	8243649
2023-04-19	33.63	34.22	33.33	34.11	8736561
2023-04-20	33.50	33.94	33.36	33.87	7708819
2023-04-21	34.03	34.05	33.04	33.40	10336960
2023-04-24	33.55	34.82	33.51	34.47	10320409
2023-04-25	34.07	34.80	32.82	33.25	15761509
2023-04-26	32.88	33.31	31.50	31.72	10696511
2023-04-27	31.20	32.07	30.79	32.00	11327497
2023-04-28	31.77	32.93	31.58	32.75	8328523
2023-05-01	32.22	32.85	32.08	32.55	9324880
2023-05-02	31.94	31.99	29.79	29.86	12164539
2023-05-03	29.30	29.88	29.09	29.15	9849204
2023-05-04	29.07	29.43	28.47	29.02	10565792
2023-05-05	30.19	30.30	29.79	29.88	8595084
2023-05-08	30.59	30.83	29.95	29.95	5887657
2023-05-09	29.52	30.44	29.39	30.10	8923618
2023-05-10	30.32	30.37	29.21	29.56	9392345
2023-05-11	29.00	29.19	28.08	28.49	10903560
2023-05-12	28.82	29.18	28.42	28.61	9589361
2023-05-15	28.83	29.48	28.66	29.10	7121327
2023-05-16	28.91	29.06	27.84	27.88	8584248
2023-05-17	28.34	29.17	27.89	28.94	9419052
2023-05-18	28.68	29.94	28.47	29.87	10857844
2023-05-19	30.25	30.60	29.90	30.17	9637430
2023-05-22	30.15	30.53	29.80	30.22	8872714
2023-05-23	30.35	30.77	30.04	30.58	9699393
2023-05-24	30.79	31.29	30.53	30.82	11404706
2023-05-25	30.25	30.58	29.96	30.32	10320022
2023-05-26	30.61	30.76	29.83	30.20	9841778
2023-05-30	29.51	29.82	29.12	29.73	11485787
2023-05-31	29.10	29.35	28.44	28.65	23229463
2023-06-01	28.73	30.25	28.73	30.00	10855322
2023-06-02	30.60	32.13	30.52	31.64	12556179
2023-06-05	32.35	31.80	30.90	31.48	11175390
2023-06-06	30.35	31.40	30.35	31.23	8636527
2023-06-07	31.47	32.70	31.31	32.55	12005704
2023-06-08	32.69	32.81	31.62	32.15	7362585
2023-06-09	32.10	32.77	31.94	32.34	6963564
2023-06-12	31.61	32.33	31.52	31.73	6725953
2023-06-13	32.31	33.62	32.20	32.70	10079169
2023-06-14	32.99	33.25	31.78	32.05	7689084
2023-06-15	32.13	32.94	32.12	32.71	7427045
2023-06-16	32.76	32.93	32.32	32.58	10393771
2023-06-20	32.21	32.28	31.26	31.48	8474936
2023-06-21	31.27	32.45	31.09	31.92	8443186
2023-06-22	31.50	31.53	30.87	31.27	6099167
2023-06-23	30.23	30.94	30.04	30.89	14259295
2023-06-26	31.08	32.00	31.08	31.67	6366139
2023-06-27	31.58	32.52	31.36	32.42	8213007
2023-06-28	32.26	32.81	31.75	32.56	6937056
2023-06-29	32.64	33.22	32.27	33.19	7678418
2023-06-30	33.43	33.49	32.96	32.99	7597213
2023-07-03	33.20	34.00	32.96	33.63	3888027
2023-07-05	33.86	33.93	33.00	33.20	6508936
2023-07-06	32.84	33.35	32.35	33.01	5065657
2023-07-07	32.75	35.77	32.73	35.58	13874334
2023-07-10	35.33	36.16	35.23	36.00	10005126
2023-07-11	36.22	37.75	36.20	37.52	14232056
2023-07-12	37.88	38.31	37.64	37.92	10014884
2023-07-13	38.00	38.57	37.48	37.75	11088464
2023-07-14	37.18	37.32	36.66	36.89	10054744
2023-07-17	36.83	37.68	36.66	37.36	7167985
2023-07-18	37.40	38.48	37.30	38.11	10090603
2023-07-19	37.12	38.10	36.70	37.01	15315710
2023-07-20	37.01	37.10	35.56	36.45	16801618
2023-07-21	36.28	37.09	36.22	36.94	10798235
2023-07-24	37.21	38.42	37.19	38.26	9980557
2023-07-25	38.44	38.80	37.92	38.42	8579851
2023-07-26	38.12	38.54	37.86	38.21	7207197
2023-07-27	38.44	38.66	37.76	37.93	8023144
2023-07-28	38.00	38.19	37.72	38.16	6455052
2023-07-31	38.57	39.23	38.42	39.08	8727680
2023-08-01	38.80	39.29	38.27	39.27	6482524
2023-08-02	38.86	39.32	38.36	39.03	6003692
2023-08-03	39.03	39.99	38.96	39.69	8055600
2023-08-04	39.91	40.10	39.38	39.55	8516416
2023-08-07	39.64	39.99	39.42	39.59	5471635
2023-08-08	38.63	39.89	38.26	39.78	6971783
2023-08-09	40.00	41.08	39.86	40.46	9005827
2023-08-10	40.37	40.93	40.06	40.36	6919702
2023-08-11	40.26	40.85	40.22	40.70	6466031
2023-08-14	40.58	40.73	40.05	40.31	5140090
2023-08-15	39.98	40.09	39.20	39.49	5698150
2023-08-16	39.57	39.99	39.19	39.29	7092210
2023-08-17	40.05	40.34	39.14	39.27	4501462
2023-08-18	38.80	39.58	38.70	39.40	6631533
2023-08-21	39.51	39.78	38.70	39.00	6803568
2023-08-22	39.11	39.12	38.39	38.58	7405654
2023-08-23	38.02	38.93	37.69	38.72	6202611
2023-08-24	38.50	38.90	38.13	38.24	4365044
2023-08-25	38.52	38.66	37.84	38.15	5922612
2023-08-28	38.43	39.09	38.24	38.71	4747912
2023-08-29	38.84	38.92	38.41	38.75	3945182
2023-08-30	39.00	39.35	38.79	38.91	7221739
2023-08-31	39.05	39.09	38.51	38.62	8361632
2023-09-01	39.38	39.89	39.08	39.65	8629629
2023-09-05	39.96	40.89	39.88	40.70	8428267
2023-09-06	40.49	40.99	40.40	40.88	5467756
2023-09-07	40.79	41.26	40.71	41.08	7347333
2023-09-08	41.11	41.64	41.05	41.28	9034302
2023-09-11	41.64	42.18	41.13	41.32	6512548
2023-09-12	41.81	42.74	41.70	42.36	8072903
2023-09-13	42.49	42.66	41.73	41.90	6227942
2023-09-14	42.44	42.53	42.12	42.21	5732057
2023-09-15	42.00	42.52	41.71	42.11	11078563
2023-09-18	42.47	42.82	42.16	42.64	5135218
2023-09-19	43.00	43.15	41.07	41.43	7512175
2023-09-20	41.19	42.14	41.18	41.29	4933627
2023-09-21	41.42	41.50	40.52	40.76	5243335
2023-09-22	41.01	41.33	40.61	40.63	4675885
2023-09-25	40.55	41.04	40.40	40.98	4243683
2023-09-26	40.52	41.24	40.46	40.79	5599276
2023-09-27	41.43	42.37	41.13	42.03	5787220
2023-09-28	41.87	42.42	41.62	41.79	5174133
2023-09-29	41.65	41.72	40.19	40.50	8529807
2023-10-02	40.42	40.61	39.32	39.77	6581175
2023-10-03	39.39	40.11	39.33	40.06	7272866
2023-10-04	39.35	39.59	38.08	38.27	8684618
2023-10-05	38.03	38.66	37.86	38.06	5537972
2023-10-06	38.16	39.11	37.94	38.69	5606003
2023-10-09	40.00	41.54	39.87	41.31	9903004
2023-10-10	41.23	41.72	41.10	41.15	6024002
2023-10-11	40.85	41.69	40.61	41.64	6052145
2023-10-12	42.07	42.37	41.29	41.73	5969187
2023-10-13	42.50	43.28	42.08	42.43	7413634
2023-10-16	42.87	42.88	41.99	42.36	5982306
2023-10-17	42.28	43.43	42.21	43.04	6340931
2023-10-18	43.36	43.85	42.81	43.13	8251098
2023-10-19	42.70	43.83	42.31	43.26	7749704
2023-10-20	42.94	43.34	41.20	42.11	9437247
2023-10-23	42.11	42.15	41.36	41.65	7764492
2023-10-24	41.03	41.60	39.85	40.23	10122129
2023-10-25	40.39	40.65	39.16	40.38	9022807
2023-10-26	39.81	39.91	38.89	39.45	8470694
2023-10-27	39.65	39.81	38.92	39.60	7357390
2023-10-30	39.79	39.98	38.85	39.42	6783091
2023-10-31	39.34	39.79	38.92	39.34	6359890
2023-11-01	39.59	40.08	39.20	39.42	4995183
2023-11-02	39.48	40.65	39.39	40.59	5386033
2023-11-03	40.42	41.07	40.21	40.29	4748198
2023-11-06	40.57	40.64	39.42	39.52	5415930
2023-11-07	38.68	38.90	37.82	37.95	6552293
2023-11-08	37.70	38.41	37.65	37.79	7036184
2023-11-09	37.94	38.31	37.66	37.80	4658396
2023-11-10	38.24	38.53	37.88	38.29	4292484
2023-11-13	38.38	38.92	38.17	38.66	3605436
2023-11-14	38.88	39.41	38.52	39.18	5498685
2023-11-15	39.16	39.34	38.28	38.44	6696953
2023-11-16	37.89	38.27	36.47	37.18	8186963
2023-11-17	37.69	38.28	37.54	37.99	6189692
2023-11-20	38.27	38.58	38.05	38.20	6057647
2023-11-21	37.83	38.45	37.71	38.21	4322422
2023-11-22	37.14	37.96	36.80	37.89	4816839
2023-11-24	37.93	38.55	37.91	38.06	2266063
2023-11-27	37.97	38.09	37.27	37.69	7736617
2023-11-28	37.78	37.88	37.33	37.52	6057540
2023-11-29	37.70	37.77	36.98	37.30	5812281
2023-11-30	37.77	38.38	36.70	37.03	13769029
2023-12-01	37.07	38.16	36.81	37.71	6670672
2023-12-04	37.28	37.71	36.82	37.37	6133871
2023-12-05	37.22	37.30	36.20	36.17	7064894
2023-12-06	35.89	36.22	34.79	34.86	10186325
2023-12-07	35.03	35.26	34.00	34.42	11219293
2023-12-08	34.75	35.16	34.40	34.93	6459770
2023-12-11	34.86	35.44	34.74	34.77	6837609
2023-12-12	34.20	34.58	33.79	34.44	8379969
2023-12-13	34.61	34.80	34.02	34.69	6337166
2023-12-14	35.31	35.96	35.13	35.89	8861707
2023-12-15	35.47	35.99	35.04	35.82	15661200
2023-12-18	36.66	37.03	36.20	36.21	6800719
2023-12-19	36.43	36.95	36.27	36.82	5810077
2023-12-20	36.90	37.54	36.40	36.46	6653845
2023-12-21	36.50	36.75	36.23	36.64	4252753
2023-12-22	36.86	37.11	36.51	36.59	3627044
2023-12-26	37.12	37.40	36.85	37.05	3594645
2023-12-27	36.98	37.21	36.58	36.66	4267530
2023-12-28	36.45	36.64	36.14	36.21	4179154
2023-12-29	36.35	36.45	35.99	36.15	4758963
2024-01-02	36.48	36.78	36.02	36.12	5503414
2024-01-03	36.13	36.84	36.05	36.57	6926103
2024-01-04	36.85	36.97	35.73	35.78	7153283
2024-01-05	36.15	36.31	35.80	35.97	4473707
2024-01-08	35.01	35.23	34.17	35.21	8938313
2024-01-09	35.09	35.19	34.25	34.51	7036105
2024-01-10	34.36	34.51	33.85	34.07	5756597
2024-01-11	34.36	34.48	33.96	34.19	5973903
2024-01-12	34.81	34.95	34.14	34.48	6783380
2024-01-16	34.32	34.45	33.45	33.51	6655997
2024-01-17	32.95	33.76	32.84	33.24	6985413
2024-01-18	33.21	33.47	32.99	33.31	6635644
2024-01-19	33.43	33.98	33.32	33.97	8908991
2024-01-22	33.88	34.65	33.78	34.43	11147116
2024-01-23	34.48	35.69	33.94	35.30	15096866
2024-01-24	35.68	36.95	35.48	36.83	14417386
2024-01-25	37.08	37.25	36.00	37.00	11492073
2024-01-26	36.87	37.86	36.76	37.53	8835549
2024-01-29	37.25	37.36	36.77	37.19	5857570
2024-01-30	35.95	37.01	35.14	36.81	18937096
2024-01-31	36.91	36.93	35.62	35.65	12417824
2024-02-01	35.87	36.14	34.90	35.43	7803815
2024-02-02	35.41	35.46	34.75	34.77	7243700
2024-02-05	34.52	34.80	34.08	34.53	7251327
2024-02-06	34.83	35.09	34.55	34.82	5298271
2024-02-07	34.94	35.14	34.33	34.74	7588027
2024-02-08	34.74	35.24	34.68	35.03	5445540
2024-02-09	35.03	35.15	34.43	34.51	4668390
2024-02-12	34.78	35.15	34.44	34.53	8691214
2024-02-13	34.50	34.63	33.79	34.06	7038017
2024-02-14	34.35	34.61	34.04	34.20	6578701
2024-02-15	34.24	35.60	34.20	35.34	9206747
2024-02-16	35.44	35.70	34.91	35.31	7266737
2024-02-20	35.16	35.58	34.96	35.13	7906374
2024-02-21	35.27	35.57	34.77	35.13	6194194
2024-02-22	34.93	35.59	34.85	35.30	6449599
2024-02-23	34.90	35.30	34.50	35.21	6490075
2024-02-26	35.00	35.31	34.66	34.91	5076487
2024-02-27	35.33	35.44	34.80	34.96	5954580
2024-02-28	34.90	35.33	34.62	34.95	5558011
2024-02-29	35.12	35.34	34.67	35.07	9270334
2024-03-01	35.48	36.25	35.45	35.64	5703504
2024-03-04	35.57	35.78	35.15	35.01	5974374
2024-03-05	34.99	35.42	34.87	35.18	4846662
2024-03-06	35.74	35.87	35.11	35.35	7840764
2024-03-07	35.42	36.37	35.38	36.19	6568200
2024-03-08	36.19	36.44	35.79	36.21	5601761
2024-03-11	36.02	36.77	35.62	36.66	6561162
2024-03-12	36.83	37.02	36.51	36.75	6193885
2024-03-13	37.18	37.69	35.64	36.53	13037227
2024-03-14	36.70	37.66	36.65	37.61	10038090
2024-03-15	37.40	38.15	37.40	37.73	14419448
2024-03-18	37.80	38.11	37.60	37.71	5540122
2024-03-19	37.70	38.48	37.69	38.47	5649054
2024-03-20	38.19	38.45	37.82	38.22	5711437
2024-03-21	38.28	38.65	38.13	38.46	5623620
2024-03-22	38.50	38.88	38.13	38.39	5011754
2024-03-25	38.70	39.23	38.50	38.82	6020157
2024-03-26	38.91	39.06	38.28	38.31	4408876
2024-03-27	38.23	38.85	38.15	38.83	3537725
2024-03-28	39.13	39.60	39.13	39.42	5828649
2024-04-01	39.62	40.06	39.09	39.93	5013049
2024-04-02	40.28	40.44	39.52	39.91	5715428
2024-04-03	40.19	40.94	40.06	40.84	5700672
2024-04-04	41.00	41.21	40.50	40.65	5671968
2024-04-05	40.85	41.44	40.64	41.24	4629909
2024-04-08	41.45	41.56	40.96	40.96	5982120
2024-04-09	41.20	41.35	40.60	40.98	4205003
2024-04-10	40.85	41.38	40.55	41.11	5466078
2024-04-11	41.25	41.28	40.29	40.94	4353533
2024-04-12	41.22	41.55	39.56	39.67	7875739
2024-04-15	39.93	40.17	39.09	39.10	5376577
2024-04-16	38.89	39.09	38.10	38.44	6349624
2024-04-17	38.39	38.83	37.87	38.04	4702942
2024-04-18	38.55	39.29	38.45	38.65	6806198
2024-04-19	38.22	39.22	38.04	39.08	6634510
2024-04-22	38.74	39.25	38.15	38.72	6649954
2024-04-23	39.25	39.37	38.02	38.59	9378251
2024-04-24	38.30	39.25	38.01	38.72	7778100
2024-04-25	38.67	38.91	38.18	38.72	6082908
2024-04-26	38.63	38.88	38.30	38.54	5056558
2024-04-29	38.50	38.89	38.31	38.88	3938477
2024-04-30	38.69	38.80	37.43	37.47	7441052
2024-05-01	37.40	37.70	36.10	36.33	7796610
2024-05-02	36.66	37.04	36.46	36.70	5034405
2024-05-03	36.74	36.89	36.24	36.73	3899005
2024-05-06	37.09	37.48	36.81	36.92	5528496
2024-05-07	36.89	37.56	36.89	37.20	4533752
2024-05-08	36.85	37.42	36.77	37.04	4167317
2024-05-09	37.08	37.56	36.95	37.48	5883877
2024-05-10	37.65	37.82	36.96	37.07	4942408
2024-05-13	37.28	37.37	36.98	37.34	4721181
2024-05-14	37.42	37.78	37.19	37.56	5502783
2024-05-15	37.49	37.55	36.42	37.36	4578519
2024-05-16	37.17	37.57	37.09	37.48	3612843
2024-05-17	37.71	37.92	37.40	37.90	3639377
2024-05-20	37.87	38.04	37.54	37.96	5844335
2024-05-21	37.87	38.35	37.60	37.63	4093887
2024-05-22	37.40	37.49	36.23	36.37	7000449
2024-05-23	36.52	36.84	35.82	35.98	7214413
2024-05-24	36.14	36.42	35.91	36.11	4022042
2024-05-28	36.39	37.07	36.22	36.52	4840215
2024-05-29	36.24	36.46	35.78	35.81	6275507
2024-05-30	35.70	36.15	35.68	35.96	4294848
2024-05-31	35.90	36.79	35.85	36.70	9384156
2024-06-03	36.70	36.71	34.46	34.74	7969049
2024-06-04	34.34	34.44	33.65	33.70	8608916
2024-06-05	33.81	33.96	33.26	33.48	7989934
2024-06-06	33.41	33.90	33.21	33.82	9083243
2024-06-07	33.65	34.36	33.46	34.08	7534949
2024-06-10	34.18	34.81	33.77	34.51	6262577
2024-06-11	34.15	34.51	33.87	34.48	4872385
2024-06-12	34.82	35.04	34.38	34.56	6997432
2024-06-13	34.28	34.48	33.31	33.77	5759621
2024-06-14	33.65	33.65	32.61	32.92	7004239
2024-06-17	32.93	33.59	32.80	33.41	8363798
2024-06-18	33.62	33.92	32.88	32.94	11520217
2024-06-20	33.13	33.53	32.85	33.33	12583705
2024-06-21	33.47	33.84	33.05	33.64	43586079
2024-06-24	33.84	34.62	33.72	34.34	10899979
2024-06-25	34.17	34.72	34.09	34.62	6840159
2024-06-26	34.48	34.57	33.89	34.03	7334469
2024-06-27	34.07	34.20	33.49	33.61	9506989
2024-06-28	33.90	34.13	33.69	33.78	19130644
2024-07-01	33.96	34.01	33.29	33.43	6184447
2024-07-02	33.65	33.94	33.38	33.62	7591951
2024-07-03	33.81	34.12	33.61	33.78	3917112
2024-07-05	33.70	33.82	32.87	33.10	6890451
2024-07-08	33.00	33.32	32.93	33.21	4909059
2024-07-09	32.93	33.31	32.63	32.83	6683372
2024-07-10	32.73	33.22	32.60	33.02	5927599
2024-07-11	33.00	33.75	32.84	33.62	8381507
2024-07-12	33.99	33.99	33.55	33.94	6790796
2024-07-15	34.35	35.69	33.98	35.23	11872941
2024-07-16	35.14	36.29	34.61	35.96	12012514
2024-07-17	36.17	36.74	36.08	36.36	9098208
2024-07-18	36.36	37.08	36.30	36.44	11484272
2024-07-19	34.25	35.23	33.70	34.40	18696859
2024-07-22	33.83	34.18	33.37	33.39	13880768
2024-07-23	33.38	33.59	33.02	33.49	10264484
2024-07-24	33.60	33.66	32.89	32.99	10136388
2024-07-25	32.98	34.42	32.73	34.16	10808444
2024-07-26	34.31	34.53	33.79	34.40	6737765
2024-07-29	34.31	34.45	33.71	33.88	4742264
2024-07-30	33.77	34.48	33.77	34.30	7215351
2024-07-31	34.62	34.97	34.53	34.68	8096803
2024-08-01	34.45	34.62	33.06	33.24	8402981
2024-08-02	32.75	32.81	31.42	31.82	11236984
2024-08-05	31.00	31.09	30.31	30.88	9560154
2024-08-06	30.87	31.33	30.69	30.93	7760603
2024-08-07	31.43	31.47	30.67	30.74	8365187
2024-08-08	30.80	31.28	30.76	31.23	6142432
2024-08-09	31.21	31.40	30.99	31.00	4846566
2024-08-12	31.24	31.69	31.18	31.38	5072667
2024-08-13	31.07	31.27	30.86	31.09	6076165
2024-08-14	31.25	31.34	30.83	30.87	8870885
2024-08-15	31.29	31.71	31.16	31.28	10671789
2024-08-16	31.00	31.47	30.91	31.38	6481398
2024-08-19	31.45	32.18	31.45	31.85	6224091
2024-08-20	31.68	31.76	31.05	31.08	6250136
2024-08-21	31.43	31.59	30.95	31.21	6201799
2024-08-22	31.28	31.32	31.03	31.15	4860206
2024-08-23	31.43	31.95	31.36	31.76	5391732
2024-08-26	32.31	32.45	31.67	31.87	4848888
2024-08-27	31.84	31.94	31.27	31.62	5710455
2024-08-28	31.22	31.28	30.82	31.00	6303382
2024-08-29	31.37	31.55	30.83	31.38	5204420
2024-08-30	31.08	31.27	30.75	31.09	11287258
2024-09-03	30.52	30.68	29.78	29.68	11025278
2024-09-04	29.90	30.21	29.21	29.42	9277613
2024-09-05	29.74	29.75	28.99	29.07	7792569
2024-09-06	29.06	29.39	28.43	28.59	9271220
2024-09-09	28.60	29.05	28.55	28.68	8090316
2024-09-10	28.71	28.82	27.96	28.31	7294300
2024-09-11	28.39	28.39	27.53	27.97	11045165
2024-09-12	28.07	28.20	27.54	28.02	14506882
2024-09-13	28.02	28.44	27.67	27.87	9063923
2024-09-16	28.19	28.47	28.00	28.41	10182114
2024-09-17	28.49	29.40	28.43	29.30	9993242
2024-09-18	29.30	29.60	28.94	29.10	6342823
2024-09-19	29.86	30.03	29.39	29.53	9759760
2024-09-20	29.32	29.65	28.97	29.47	14496215
2024-09-23	29.58	30.16	29.48	29.95	6835856
2024-09-24	30.57	30.71	29.88	29.97	6292375
2024-09-25	29.81	29.86	28.66	28.87	14353252
2024-09-26	28.29	28.59	27.67	27.81	19291600
2024-09-27	27.97	28.66	27.89	28.65	14732522
2024-09-30	28.50	29.13	28.38	29.05	10730984
2024-10-01	28.82	30.26	28.73	29.93	18446419
2024-10-02	30.39	30.41	29.59	29.87	11321418
2024-10-03	29.90	30.91	29.64	30.73	16453720
2024-10-04	31.01	31.29	30.70	31.09	9168279
2024-10-07	31.25	31.43	31.00	31.09	7498493
2024-10-08	30.53	30.58	29.73	30.05	9479848
2024-10-09	29.77	30.45	29.74	30.36	6988498
2024-10-10	30.63	30.97	30.21	30.73	5679785
2024-10-11	30.52	30.99	30.49	30.82	4922029
2024-10-14	30.47	30.77	30.33	30.58	5665056
2024-10-15	29.63	29.82	29.18	29.23	9345285
2024-10-16	29.32	29.50	29.22	29.30	6688350
2024-10-17	28.90	29.00	28.51	28.94	11655216
2024-10-18	28.63	28.83	28.25	28.33	12660618
2024-10-21	28.60	28.69	28.08	28.26	9489338
2024-10-22	28.40	28.46	28.17	28.24	6389084
2024-10-23	28.11	28.29	27.64	27.81	7436518
2024-10-24	27.87	27.99	27.51	27.85	8633094
2024-10-25	28.11	28.39	27.94	28.25	9251883
2024-10-28	27.42	27.94	27.26	27.89	7333812
2024-10-29	27.99	28.01	27.40	27.52	8494519
2024-10-30	27.56	28.10	27.56	27.69	7157996
2024-10-31	27.92	28.04	27.73	27.74	7114257
2024-11-01	27.96	28.14	27.60	27.68	8203352
2024-11-04	27.91	28.29	27.81	28.13	8109984
2024-11-05	28.21	28.68	28.11	28.53	9488135
2024-11-06	30.00	30.76	29.66	30.50	22611806
2024-11-07	29.84	30.00	28.81	29.55	15920702
2024-11-08	29.59	29.76	28.88	29.23	9742008
2024-11-11	29.13	30.23	28.98	30.13	9789092
2024-11-12	30.32	30.66	30.09	30.19	8952950
2024-11-13	30.16	30.75	29.46	30.19	11280317
2024-11-14	30.34	30.53	30.02	30.11	9113207
2024-11-15	30.20	30.77	29.62	29.69	8990303
2024-11-18	30.14	30.67	30.01	30.45	9279674
2024-11-19	30.04	30.75	29.98	30.47	9375665
2024-11-20	30.52	31.26	30.45	31.18	9639724
2024-11-21	31.45	32.29	31.30	31.87	11476292
2024-11-22	31.83	32.40	31.66	31.94	9522485
2024-11-25	32.38	32.57	31.56	31.99	15280929
2024-11-26	32.03	32.09	31.47	31.81	11141922
2024-11-27	31.84	32.56	31.82	31.88	7877337
2024-11-29	32.09	32.17	31.67	31.86	3484124
2024-12-02	31.93	32.08	31.25	31.56	6996826
2024-12-03	31.95	32.01	31.31	31.55	7441979
2024-12-04	31.58	31.63	30.43	30.60	7616667
2024-12-05	30.63	30.86	29.99	30.02	7722316
2024-12-06	29.90	29.99	28.75	28.78	10347226
2024-12-09	29.06	29.44	28.71	29.08	8137871
2024-12-10	29.09	29.50	28.55	29.07	6596264
2024-12-11	29.25	29.54	28.72	29.20	10506134
2024-12-12	29.09	29.27	28.63	28.89	6485863
2024-12-13	28.85	29.07	28.50	28.68	6643939
2024-12-16	28.47	28.61	27.82	27.87	8769961
2024-12-17	27.49	27.64	27.04	27.19	12767219
2024-12-18	27.06	27.30	26.12	26.15	11454800
2024-12-19	26.56	26.62	25.66	25.77	14177767
2024-12-20	25.51	26.28	25.51	25.97	18035945
2024-12-23	25.96	26.38	25.87	26.26	7714310
2024-12-24	26.31	26.86	26.08	26.84	4461652
2024-12-26	26.78	26.96	26.44	26.80	5563052
2024-12-27	26.74	27.22	26.65	26.79	5379823
2024-12-30	26.80	27.18	26.54	26.96	10335295
2024-12-31	27.07	27.41	27.01	27.19	7648164
2025-01-02	27.82	28.14	27.52	27.73	6250734
2025-01-03	27.85	27.88	27.40	27.68	6704135
2025-01-06	27.67	28.29	27.55	27.66	7956469
2025-01-07	27.80	28.31	27.53	27.75	12090543
2025-01-08	27.46	27.50	26.88	27.03	11272358
2025-01-10	27.48	27.81	26.85	26.97	12320008
2025-01-13	27.13	28.01	27.07	27.80	11632893
2025-01-14	27.70	28.22	27.59	28.20	6624843
2025-01-15	28.43	29.11	28.26	28.91	9669073
2025-01-16	28.70	29.31	28.69	29.27	8388941
2025-01-17	29.39	30.40	29.30	29.90	14157494
2025-01-21	30.20	30.26	29.49	29.53	14680071
2025-01-22	29.00	29.34	28.17	28.48	17921243
2025-01-23	28.90	28.95	27.90	27.97	16720736
2025-01-24	28.20	28.38	27.47	27.80	13047041
2025-01-27	27.88	28.10	27.21	27.25	14329841
2025-01-28	27.34	27.52	26.56	26.65	12716982
2025-01-29	26.63	26.87	26.22	26.37	16515697
2025-01-30	26.55	26.69	26.24	26.54	9818360
2025-01-31	26.58	26.64	25.82	26.02	11633166
2025-02-03	25.69	25.94	25.27	25.51	11227322
2025-02-04	25.27	26.38	25.21	26.34	12147258
2025-02-05	26.46	26.54	26.10	26.29	8266841
2025-02-06	26.46	26.46	25.27	25.48	10466616
2025-02-07	25.59	25.74	25.16	25.19	8121004
2025-02-10	25.55	26.13	25.50	25.98	6922849
2025-02-11	26.13	26.76	26.05	26.49	10982955
2025-02-12	26.18	26.53	25.93	25.97	7306619
2025-02-13	25.91	26.42	25.74	26.28	7560125
2025-02-14	26.49	26.78	26.14	26.16	8293044
2025-02-18	26.22	27.17	26.10	26.73	9929848
2025-02-19	26.67	27.06	26.62	26.74	10899258
2025-02-20	26.79	27.39	26.73	26.99	8290748
2025-02-21	26.93	27.03	26.18	26.26	10112139
2025-02-24	26.30	26.97	26.20	26.74	13747033
2025-02-25	26.75	27.14	26.21	26.23	9374801
2025-02-26	26.33	26.47	25.74	25.92	7658818
2025-02-27	26.10	26.47	25.88	26.10	7292406
2025-02-28	26.00	26.38	25.67	26.37	9966558
2025-03-03	26.52	26.73	24.75	25.01	16727069
2025-03-04	24.51	24.68	23.79	23.98	17262501
2025-03-05	23.71	24.34	23.42	24.19	12951044
2025-03-06	24.07	24.62	24.00	24.45	8927443
2025-03-07	24.60	25.50	24.58	25.00	17215157
2025-03-10	25.02	25.43	24.70	24.89	10793760
2025-03-11	24.93	25.06	24.48	24.66	12843277
2025-03-12	24.69	25.01	24.48	24.71	7737242
2025-03-13	24.69	25.22	24.21	24.34	9997358
2025-03-14	24.60	25.15	24.41	25.07	10480442
2025-03-17	25.16	25.39	25.07	25.22	8335023
2025-03-18	25.38	25.48	24.63	25.00	12605506
2025-03-19	25.09	25.43	25.03	25.08	9792245
2025-03-20	24.89	25.34	24.72	24.99	16371521
2025-03-21	24.82	25.01	24.52	24.74	56967314
2025-03-24	25.11	25.68	24.95	25.60	16666643
2025-03-25	25.76	26.07	25.54	25.69	9032639
2025-03-26	25.96	26.24	25.64	25.70	8554116
2025-03-27	25.63	25.79	25.27	25.34	9956780
2025-03-28	25.35	25.56	24.93	25.07	6911090
2025-03-31	24.89	25.51	24.83	25.37	11031355
2025-04-01	25.25	25.65	25.07	25.55	7745354
2025-04-02	25.18	25.74	25.01	25.70	6703414
2025-04-03	24.11	24.18	22.35	22.39	20916683
2025-04-04	21.35	21.77	19.59	19.98	21921264
2025-04-07	19.28	20.83	18.72	19.99	19064658
2025-04-08	20.67	20.95	18.89	19.26	19438667
2025-04-09	18.86	22.55	18.75	22.07	20574104
2025-04-10	21.18	21.21	19.80	20.27	16097939
2025-04-11	20.39	21.20	20.06	21.07	13608672
2025-04-14	21.59	21.59	20.97	21.25	10059592
2025-04-15	21.22	21.67	21.16	21.25	8528451
2025-04-16	21.38	21.89	21.19	21.43	10744780
2025-04-17	21.88	22.68	21.77	22.53	18170420
2025-04-21	22.05	22.11	21.64	21.92	14165333
2025-04-22	20.12	21.00	19.75	20.70	29370128
2025-04-23	21.03	21.58	20.26	20.61	22493847
2025-04-24	20.82	21.34	20.64	21.21	14237374
2025-04-25	20.82	21.10	20.57	20.85	11009077
2025-04-28	20.78	21.04	20.48	20.65	9449821
2025-04-29	20.50	20.65	20.19	20.51	11024643
2025-04-30	20.09	20.16	19.59	19.82	15072415
2025-05-01	19.84	20.35	19.69	19.93	20489404
2025-05-02	20.25	20.65	19.87	20.60	11330225
2025-05-05	20.18	20.43	19.84	19.86	16604685
2025-05-06	20.00	20.12	19.36	19.44	16541736
2025-05-07	19.55	19.63	19.22	19.36	19333633
2025-05-08	19.65	20.46	19.58	20.24	20541286
2025-05-09	20.57	20.69	20.19	20.36	11808299
2025-05-12	21.71	22.20	21.04	21.25	15483464
2025-05-13	21.30	21.52	21.24	21.31	10569164
2025-05-14	21.15	21.48	21.08	21.23	8352827
2025-05-15	20.68	21.07	20.40	21.04	14689393
2025-05-16	21.16	21.28	20.84	21.25	13167834
2025-05-19	21.09	21.09	20.72	20.87	10086942
2025-05-20	20.90	20.97	20.44	20.48	9841431
2025-05-21	20.34	20.46	19.87	19.90	14240880
2025-05-22	19.75	20.07	19.38	19.96	10709029
2025-05-23	19.47	19.96	19.42	19.91	8119870
2025-05-27	20.07	20.10	19.71	19.97	18412328
2025-05-28	20.22	20.34	19.82	19.86	20233390
2025-05-29	20.05	20.12	19.74	20.08	14728700
2025-05-30	19.87	19.92	19.44	19.59	34033612
2025-06-02	20.11	20.14	19.53	20.01	16272745
2025-06-03	19.99	20.67	19.64	20.26	16984089
2025-06-04	20.25	20.60	19.84	20.01	13250329
2025-06-05	20.19	20.24	19.90	19.95	11488672
2025-06-06	20.24	20.68	20.24	20.52	9137906
2025-06-09	20.68	21.16	20.52	21.00	15052252
2025-06-10	21.20	22.05	21.20	21.75	17767111
2025-06-11	21.89	22.28	21.61	22.19	11920150
2025-06-12	22.02	22.04	21.68	21.98	9118455
2025-06-13	22.52	23.27	22.41	23.19	22833984
2025-06-16	23.20	23.38	22.44	22.91	23032425
2025-06-17	23.28	23.50	22.96	23.01	20210442
2025-06-18	22.96	23.21	22.19	22.28	15908563
2025-06-20	22.37	22.53	22.03	22.28	22547976
2025-06-23	22.37	22.45	20.70	20.77	22918164
2025-06-24	20.50	21.08	20.30	20.78	19642670
2025-06-25	20.68	20.76	20.16	20.26	14342575
2025-06-26	20.41	20.85	20.29	20.64	9830425

Explore More About HAL

Coins representing dividend payouts and trends

HAL Dividend History

Discover Halliburton Co'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

HAL Stock Split History

Discover Halliburton Co'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

HAL Historical Prices

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

Web Analytics