Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
The Interpublic Group (IPG) Historical Prices: Free Download & Interactive Data Table 2025

IPG Historical Prices

Summary

Key Stock Metrics

22.51

(April 9, 2025)

52-Week Low

33.05

(December 9, 2024)

52-Week High

58.38

(December 17, 1999)

All-Time High

26.73

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-17	10.67	10.67	10.54	10.67	326382
1993-11-18	10.63	10.71	10.46	10.58	364782
1993-11-19	10.58	10.58	10.38	10.50	230388
1993-11-22	10.54	10.58	9.96	10.00	570870
1993-11-23	10.08	10.13	9.71	9.92	707664
1993-11-24	10.04	10.04	9.92	9.96	234588
1993-11-26	10.04	10.08	9.88	9.92	38997
1993-11-29	10.00	10.13	9.92	10.04	341382
1993-11-30	10.04	10.08	9.96	10.08	329382
1993-12-01	10.13	10.21	9.92	9.96	259785
1993-12-02	9.92	10.08	9.92	10.04	310782
1993-12-03	10.08	10.17	9.96	10.08	371979
1993-12-06	10.00	10.42	10.00	10.42	683664
1993-12-07	10.46	10.67	10.46	10.54	424179
1993-12-08	10.63	10.75	10.54	10.67	528873
1993-12-09	10.75	10.83	10.50	10.75	549573
1993-12-10	10.67	10.71	10.54	10.58	345582
1993-12-13	10.58	10.67	10.54	10.58	291585
1993-12-14	10.58	10.67	10.50	10.54	223188
1993-12-15	10.63	10.67	10.54	10.54	204588
1993-12-16	10.54	10.79	10.54	10.67	167991
1993-12-17	10.67	10.75	10.58	10.71	387579
1993-12-20	10.63	10.75	10.46	10.63	331482
1993-12-21	10.67	10.71	10.54	10.71	404679
1993-12-22	10.71	10.79	10.54	10.54	442476
1993-12-23	10.63	10.79	10.54	10.79	277185
1993-12-27	10.71	10.71	10.54	10.67	134391
1993-12-28	10.58	10.75	10.58	10.75	233988
1993-12-29	10.79	11.00	10.79	10.96	269685
1993-12-30	10.92	11.00	10.92	10.96	167691
1993-12-31	10.96	11.13	10.67	10.67	300885
1994-01-03	10.67	10.92	10.63	10.88	338982
1994-01-04	10.83	10.88	10.71	10.79	213588
1994-01-05	10.79	10.79	10.67	10.71	251085
1994-01-06	10.75	10.75	10.67	10.71	203388
1994-01-07	10.79	10.92	10.71	10.79	434376
1994-01-10	10.79	11.08	10.79	10.88	446076
1994-01-11	10.79	10.92	10.67	10.67	477576
1994-01-12	10.67	10.83	10.63	10.71	179691
1994-01-13	10.79	10.83	10.63	10.83	601770
1994-01-14	10.88	10.88	10.63	10.63	331182
1994-01-17	10.58	10.63	10.50	10.58	291585
1994-01-18	10.67	10.79	10.58	10.71	253785
1994-01-19	10.71	10.92	10.71	10.88	300885
1994-01-20	10.83	10.92	10.71	10.71	455376
1994-01-21	10.58	10.75	10.58	10.67	500673
1994-01-24	10.67	10.75	10.33	10.42	246588
1994-01-25	10.50	10.54	10.25	10.50	293385
1994-01-26	10.58	10.71	10.54	10.71	200688
1994-01-27	10.75	10.79	10.58	10.58	584970
1994-01-28	10.54	10.71	10.46	10.50	287085
1994-01-31	10.67	10.67	10.50	10.58	381879
1994-02-01	10.58	10.58	10.21	10.21	296085
1994-02-02	10.50	10.67	10.42	10.63	507273
1994-02-03	10.54	10.67	10.46	10.50	222888
1994-02-04	10.50	10.67	10.46	10.50	305085
1994-02-07	10.50	10.96	10.50	10.92	391179
1994-02-08	10.92	10.96	10.83	10.88	472476
1994-02-09	10.92	11.17	10.88	11.04	359382
1994-02-10	11.13	11.21	11.04	11.08	488976
1994-02-11	11.13	11.29	11.13	11.21	262185
1994-02-14	11.25	11.25	11.04	11.08	189291
1994-02-15	11.17	11.38	11.17	11.33	457776
1994-02-16	11.33	11.54	11.25	11.25	476076
1994-02-17	11.25	11.29	11.08	11.21	602970
1994-02-18	11.29	11.33	11.21	11.25	266385
1994-02-22	11.29	11.29	11.13	11.17	528573
1994-02-23	11.13	11.17	10.88	11.13	423579
1994-02-24	11.17	11.17	10.92	11.00	253785
1994-02-25	11.00	11.25	11.00	11.17	410979
1994-02-28	11.17	11.17	10.83	10.92	273885
1994-03-01	10.92	10.96	10.58	10.92	338382
1994-03-02	10.75	11.00	10.58	10.83	348282
1994-03-03	10.88	10.88	10.58	10.63	210288
1994-03-04	10.63	10.71	10.42	10.67	536373
1994-03-07	10.67	10.75	10.50	10.58	283485
1994-03-08	10.58	10.58	10.42	10.58	419379
1994-03-09	10.58	10.58	10.46	10.58	266685
1994-03-10	10.63	10.63	10.33	10.58	668667
1994-03-11	10.58	10.58	10.38	10.54	224388
1994-03-14	10.50	10.54	10.25	10.33	319782
1994-03-15	10.29	10.46	10.29	10.33	500373
1994-03-16	10.33	10.42	10.29	10.38	387579
1994-03-17	10.42	10.42	10.17	10.21	141291
1994-03-18	10.21	10.46	10.13	10.42	627867
1994-03-21	10.42	10.54	10.33	10.50	357882
1994-03-22	10.50	10.71	10.46	10.58	227688
1994-03-23	10.46	10.54	10.21	10.21	221988
1994-03-24	10.21	10.33	9.96	10.25	269985
1994-03-25	10.17	10.25	10.04	10.21	219888
1994-03-28	10.21	10.38	10.17	10.25	154191
1994-03-29	10.21	10.25	9.83	9.88	260385
1994-03-30	9.88	10.21	9.83	9.96	514773
1994-03-31	10.08	10.17	9.88	9.92	306585
1994-04-04	9.58	9.79	9.50	9.79	945252
1994-04-05	10.00	10.00	9.67	9.92	324582
1994-04-06	9.92	9.92	9.58	9.67	372579
1994-04-07	9.71	9.83	9.63	9.75	362982
1994-04-08	9.67	9.83	9.67	9.67	145491
1994-04-11	9.71	9.75	9.67	9.67	173691
1994-04-12	9.67	9.71	9.54	9.54	333882
1994-04-13	9.58	9.63	9.42	9.58	151791
1994-04-14	9.50	9.54	9.42	9.50	81294
1994-04-15	9.42	9.50	9.25	9.33	314682
1994-04-18	9.46	9.50	9.25	9.29	348582
1994-04-19	9.25	9.46	9.17	9.29	632067
1994-04-20	9.46	9.79	9.42	9.79	663267
1994-04-21	9.79	10.13	9.63	9.88	321582
1994-04-22	9.92	9.96	9.75	9.83	260385
1994-04-25	9.79	9.88	9.67	9.67	410379
1994-04-26	9.67	9.92	9.54	9.83	601770
1994-04-28	9.67	9.75	9.58	9.67	580770
1994-04-29	9.67	9.79	9.67	9.75	260985
1994-05-02	9.75	9.88	9.71	9.83	274485
1994-05-03	9.88	9.88	9.71	9.83	437076
1994-05-04	9.83	9.92	9.42	9.79	265185
1994-05-05	9.83	10.25	9.83	9.96	359982
1994-05-06	9.83	10.21	9.83	10.00	225588
1994-05-09	10.21	10.33	10.13	10.17	332982
1994-05-10	10.21	10.23	9.88	10.08	428679
1994-05-11	10.17	10.17	9.83	10.00	509373
1994-05-12	10.04	10.25	10.00	10.17	84594
1994-05-13	10.13	10.17	9.92	10.04	201888
1994-05-16	10.13	10.17	10.00	10.08	174291
1994-05-17	10.00	10.17	9.88	10.08	474876
1994-05-18	10.25	10.46	10.21	10.33	468276
1994-05-19	10.42	10.63	10.29	10.54	431376
1994-05-20	10.63	11.00	10.63	10.92	966252
1994-05-23	10.83	10.83	10.71	10.79	333282
1994-05-24	10.71	10.79	10.54	10.54	431676
1994-05-25	10.54	10.79	9.92	10.50	1069446
1994-05-26	10.42	10.71	10.42	10.67	404079
1994-05-27	10.54	11.00	10.50	11.00	1219137
1994-05-31	10.92	10.92	10.71	10.83	204588
1994-06-01	10.96	10.96	10.67	10.67	499473
1994-06-02	10.67	10.67	10.46	10.50	470676
1994-06-03	10.58	10.75	10.50	10.67	370779
1994-06-06	10.67	10.92	10.67	10.75	264885
1994-06-07	10.71	10.88	10.63	10.79	399879
1994-06-08	10.96	10.96	10.75	10.92	198288
1994-06-09	10.83	10.96	10.83	10.92	72594
1994-06-10	10.96	10.96	10.54	10.54	240888
1994-06-13	10.46	10.71	10.46	10.58	235188
1994-06-14	10.58	10.67	10.50	10.63	735261
1994-06-15	10.58	10.75	10.38	10.50	1016049
1994-06-16	10.63	10.88	10.63	10.83	258285
1994-06-17	10.83	10.92	10.71	10.79	437976
1994-06-20	10.79	10.83	10.58	10.67	141291
1994-06-21	10.71	10.71	10.25	10.71	476976
1994-06-22	10.58	10.75	10.58	10.71	305685
1994-06-23	10.71	10.71	10.54	10.67	232488
1994-06-24	10.71	10.71	10.58	10.58	130791
1994-06-27	10.58	10.71	10.46	10.58	240888
1994-06-28	10.67	10.71	10.50	10.50	350382
1994-06-29	10.50	10.54	10.42	10.42	318582
1994-06-30	10.50	10.54	10.33	10.33	296985
1994-07-01	10.33	10.46	10.21	10.25	345282
1994-07-05	10.42	10.42	10.29	10.29	194988
1994-07-06	10.33	10.50	10.29	10.46	291885
1994-07-07	10.54	10.75	10.54	10.75	411879
1994-07-08	10.75	10.92	10.54	10.75	276585
1994-07-11	10.75	10.88	10.42	10.50	94194
1994-07-12	10.46	10.50	10.25	10.33	163191
1994-07-13	10.33	10.50	10.25	10.25	396579
1994-07-14	10.33	10.46	10.25	10.46	380379
1994-07-15	10.46	10.50	10.42	10.46	196488
1994-07-18	10.46	10.75	10.46	10.54	347682
1994-07-19	10.46	10.58	10.42	10.54	156591
1994-07-20	10.46	10.58	10.46	10.50	400479
1994-07-21	10.63	10.63	10.33	10.42	415779
1994-07-22	10.38	10.50	10.38	10.50	126894
1994-07-25	10.38	10.54	10.25	10.33	275085
1994-07-26	10.33	10.33	10.13	10.17	263985
1994-07-27	10.25	10.50	10.21	10.33	290685
1994-07-28	10.46	10.54	10.33	10.54	151791
1994-07-29	10.54	10.79	10.54	10.79	335982
1994-08-01	10.79	10.96	10.79	10.96	531873
1994-08-02	10.96	11.17	10.92	11.17	551070
1994-08-03	11.08	11.33	10.71	10.88	559770
1994-08-04	10.79	10.96	10.75	10.96	166791
1994-08-05	10.88	10.92	10.83	10.92	383079
1994-08-08	11.00	11.04	10.88	10.88	214188
1994-08-09	11.00	11.00	10.88	10.92	256785
1994-08-10	10.96	10.96	10.88	10.92	411279
1994-08-11	10.96	10.96	10.92	10.92	225288
1994-08-12	10.92	10.96	10.92	10.92	255885
1994-08-15	10.96	11.00	10.92	10.96	231588
1994-08-16	10.96	11.21	10.96	11.17	902955
1994-08-17	11.13	11.33	11.13	11.17	509373
1994-08-18	11.17	11.38	11.13	11.33	323982
1994-08-19	11.38	11.38	11.33	11.33	431976
1994-08-22	11.33	11.58	11.29	11.58	470676
1994-08-23	11.46	11.50	11.29	11.46	574470
1994-08-24	11.38	11.58	11.33	11.54	316782
1994-08-25	11.54	11.58	11.29	11.33	609570
1994-08-26	11.33	11.58	11.29	11.46	502473
1994-08-29	11.42	11.46	11.13	11.13	346482
1994-08-30	11.08	11.25	11.04	11.13	1192740
1994-08-31	11.33	11.50	11.29	11.50	580470
1994-09-01	11.50	11.54	11.29	11.38	335682
1994-09-02	11.33	11.38	11.21	11.29	274185
1994-09-06	11.29	11.33	11.13	11.33	131691
1994-09-07	11.42	11.42	11.25	11.38	347682
1994-09-08	11.50	11.54	11.38	11.46	272085
1994-09-09	11.46	11.46	11.33	11.38	308985
1994-09-12	11.50	11.50	11.29	11.33	166491
1994-09-13	11.38	11.38	11.13	11.13	180591
1994-09-14	11.17	11.25	11.17	11.21	197688
1994-09-15	11.29	11.29	11.13	11.29	423279
1994-09-16	11.29	11.29	11.00	11.04	548373
1994-09-19	11.08	11.08	10.92	11.08	198888
1994-09-20	10.83	10.96	10.67	10.67	241488
1994-09-21	10.83	10.92	10.63	10.79	395379
1994-09-22	10.79	10.88	10.71	10.79	218088
1994-09-23	10.83	10.83	10.58	10.67	232488
1994-09-26	10.67	10.75	10.67	10.71	157491
1994-09-27	10.71	10.79	10.58	10.63	188691
1994-09-28	10.71	11.00	10.67	11.00	207888
1994-09-29	11.00	11.00	10.92	11.00	395079
1994-09-30	11.08	11.13	10.83	11.00	309585
1994-10-03	10.92	10.96	10.67	10.83	187491
1994-10-04	10.83	10.92	10.58	10.63	423879
1994-10-05	10.54	10.54	10.29	10.42	497073
1994-10-06	10.50	10.50	10.38	10.42	206388
1994-10-07	10.42	10.67	10.42	10.63	128694
1994-10-10	10.67	10.67	10.63	10.67	102294
1994-10-11	10.67	11.04	10.67	10.83	354882
1994-10-12	10.79	10.92	10.63	10.67	214488
1994-10-13	10.54	10.79	10.54	10.75	318882
1994-10-14	10.83	10.96	10.71	10.83	128094
1994-10-17	10.92	11.00	10.79	10.92	148191
1994-10-18	10.96	11.08	10.92	10.96	272985
1994-10-19	10.96	11.00	10.96	10.96	102294
1994-10-20	10.96	10.96	10.67	10.88	205488
1994-10-21	10.88	10.96	10.71	10.83	184191
1994-10-24	10.83	10.83	10.58	10.58	190488
1994-10-25	10.50	10.75	10.50	10.75	254985
1994-10-26	10.83	10.83	10.75	10.75	281685
1994-10-27	10.92	10.96	10.63	10.71	590970
1994-10-28	10.83	10.83	10.71	10.75	409779
1994-10-31	10.75	11.08	10.75	11.00	1307334
1994-11-01	11.00	11.17	10.92	11.13	348882
1994-11-02	11.13	11.33	11.13	11.25	1011549
1994-11-03	11.33	11.46	11.33	11.46	296385
1994-11-04	11.42	11.46	11.38	11.38	305985
1994-11-07	11.33	11.46	11.21	11.42	176691
1994-11-08	11.42	11.58	11.42	11.46	235788
1994-11-09	11.46	11.58	11.38	11.50	203088
1994-11-10	11.54	11.83	11.50	11.79	489276
1994-11-11	11.79	11.96	11.58	11.58	319782
1994-11-14	11.67	11.67	11.58	11.63	305385
1994-11-15	11.58	11.63	11.13	11.29	279885
1994-11-16	11.46	11.46	11.21	11.25	332082
1994-11-17	11.21	11.25	11.04	11.13	197088
1994-11-18	11.13	11.21	11.04	11.17	251985
1994-11-21	11.17	11.17	10.75	10.79	318282
1994-11-22	10.79	11.00	10.71	10.79	339582
1994-11-23	10.83	10.83	10.50	10.58	354882
1994-11-25	10.67	10.67	10.50	10.50	91494
1994-11-28	10.46	10.75	10.38	10.42	567870
1994-11-29	10.46	10.54	10.33	10.50	313782
1994-11-30	10.54	10.63	10.54	10.54	546573
1994-12-01	10.54	10.58	10.29	10.33	568170
1994-12-02	10.33	10.38	10.25	10.33	321882
1994-12-05	10.33	10.46	10.29	10.42	363882
1994-12-06	10.42	10.50	10.33	10.38	601470
1994-12-07	10.38	10.38	10.21	10.21	841158
1994-12-08	10.25	10.25	9.96	10.00	449676
1994-12-09	10.00	10.00	9.88	9.96	555870
1994-12-12	9.96	9.96	9.83	9.96	519873
1994-12-13	10.00	10.04	9.96	10.00	1829907
1994-12-14	10.00	10.13	9.96	10.13	407379
1994-12-15	10.04	10.42	10.04	10.42	1248837
1994-12-16	10.50	10.67	10.42	10.67	844458
1994-12-19	10.67	10.88	10.67	10.79	817458
1994-12-20	10.75	10.79	10.58	10.71	497973
1994-12-21	10.79	10.83	10.67	10.71	640467
1994-12-22	10.79	11.00	10.71	10.75	302685
1994-12-23	10.79	10.88	10.67	10.79	211188
1994-12-27	10.79	10.92	10.79	10.92	127194
1994-12-28	10.83	10.92	10.79	10.83	147291
1994-12-29	10.79	10.88	10.71	10.88	322482
1994-12-30	10.88	10.88	10.67	10.71	320982
1995-01-03	10.75	10.79	10.58	10.79	485676
1995-01-04	10.83	11.00	10.71	10.88	321582
1995-01-05	10.79	10.88	10.79	10.83	284685
1995-01-06	10.79	10.92	10.75	10.88	1297734
1995-01-09	10.92	11.00	10.79	10.92	160791
1995-01-10	10.79	11.04	10.79	10.83	454476
1995-01-11	10.92	11.29	10.88	11.25	493173
1995-01-12	11.25	11.25	11.04	11.04	336282
1995-01-13	11.13	11.25	11.13	11.17	449076
1995-01-16	11.21	11.46	11.21	11.42	412479
1995-01-17	11.38	11.46	11.33	11.38	281685
1995-01-18	11.29	11.38	11.29	11.33	220488
1995-01-19	11.29	11.38	11.21	11.25	266085
1995-01-20	11.29	11.33	11.21	11.21	192588
1995-01-23	11.17	11.25	11.08	11.13	266685
1995-01-24	11.13	11.17	10.92	10.96	222888
1995-01-25	10.88	10.92	10.79	10.83	367182
1995-01-26	10.92	11.21	10.88	11.04	362082
1995-01-27	11.04	11.21	10.92	11.17	353982
1995-01-30	11.08	11.13	11.00	11.08	354282
1995-01-31	11.08	11.21	10.96	11.21	188391
1995-02-01	11.13	11.17	10.96	11.00	282285
1995-02-02	11.00	11.08	10.96	10.96	324582
1995-02-03	11.00	11.17	10.96	11.08	412179
1995-02-06	11.08	11.29	11.08	11.29	241188
1995-02-07	11.33	11.58	11.33	11.54	410379
1995-02-08	11.46	11.54	11.46	11.50	209088
1995-02-09	11.58	11.58	11.42	11.46	535473
1995-02-10	11.50	11.54	11.46	11.54	277185
1995-02-13	11.54	11.54	11.46	11.54	114294
1995-02-14	11.54	11.54	11.13	11.13	198888
1995-02-15	11.21	11.29	11.08	11.17	555270
1995-02-16	11.25	11.25	11.00	11.00	524073
1995-02-17	11.04	11.29	11.00	11.29	678864
1995-02-21	11.33	11.33	11.13	11.17	296985
1995-02-22	11.17	11.25	11.04	11.17	320982
1995-02-23	11.29	11.42	11.25	11.38	601770
1995-02-24	11.38	11.46	11.38	11.46	326082
1995-02-27	11.33	11.46	11.29	11.38	329982
1995-02-28	11.33	11.42	11.29	11.38	410079
1995-03-01	11.38	11.38	11.17	11.29	219588
1995-03-02	11.29	11.29	11.21	11.29	246888
1995-03-03	11.25	11.29	11.17	11.29	418479
1995-03-06	11.29	11.29	11.17	11.29	205188
1995-03-07	11.21	11.25	11.13	11.17	369282
1995-03-08	11.21	11.29	11.13	11.13	240588
1995-03-09	11.21	11.29	11.17	11.25	274185
1995-03-10	11.33	11.46	11.29	11.38	537273
1995-03-13	11.38	11.63	11.38	11.63	404379
1995-03-14	11.63	11.63	11.50	11.58	131091
1995-03-15	11.63	11.63	11.46	11.50	305085
1995-03-16	11.50	11.71	11.46	11.67	321582
1995-03-17	11.79	12.04	11.71	12.04	749961
1995-03-20	12.00	12.21	12.00	12.08	308685
1995-03-21	12.04	12.17	11.96	12.13	507873
1995-03-22	12.08	12.08	11.96	12.00	2108295
1995-03-23	11.92	11.92	11.71	11.83	702264
1995-03-24	11.83	11.96	11.79	11.88	971349
1995-03-27	11.96	12.08	11.92	12.08	1122543
1995-03-28	12.08	12.13	12.00	12.13	192888
1995-03-29	12.04	12.29	12.04	12.29	728664
1995-03-30	12.25	12.42	12.25	12.38	646767
1995-03-31	12.38	12.46	12.33	12.46	362982
1995-04-03	12.42	12.42	12.29	12.29	621267
1995-04-04	12.33	12.58	12.33	12.58	680364
1995-04-05	12.50	12.50	12.29	12.38	172191
1995-04-06	12.42	12.42	12.25	12.42	296985
1995-04-07	12.00	12.17	12.00	12.17	621867
1995-04-10	12.25	12.42	12.21	12.42	395379
1995-04-11	12.42	12.46	12.13	12.17	206988
1995-04-12	12.17	12.46	12.17	12.42	494973
1995-04-13	12.38	12.75	12.33	12.75	529773
1995-04-17	13.08	13.13	12.79	12.79	506973
1995-04-18	12.79	12.88	12.46	12.54	287985
1995-04-19	12.63	12.63	12.33	12.50	235488
1995-04-20	12.50	12.63	12.38	12.46	283485
1995-04-21	12.50	12.58	12.38	12.54	374979
1995-04-24	12.58	12.58	12.38	12.58	434976
1995-04-25	12.50	12.50	11.88	12.00	396279
1995-04-26	12.21	12.46	12.08	12.42	369582
1995-04-27	12.33	12.71	12.29	12.58	764961
1995-04-28	12.50	12.67	12.25	12.67	179091
1995-05-01	12.67	12.67	12.29	12.33	685164
1995-05-02	12.25	12.29	11.75	12.04	752061
1995-05-03	12.00	12.21	12.00	12.21	367182
1995-05-04	12.29	12.29	12.00	12.00	626667
1995-05-05	12.08	12.08	11.79	11.92	412479
1995-05-08	11.92	12.00	11.67	12.00	578370
1995-05-09	12.08	12.13	11.96	12.13	288585
1995-05-10	12.13	12.25	12.04	12.17	315282
1995-05-11	12.25	12.25	12.13	12.21	345582
1995-05-12	12.25	12.33	12.08	12.25	366282
1995-05-15	12.25	12.42	12.00	12.00	434076
1995-05-16	12.04	12.08	11.92	11.92	401079
1995-05-17	11.67	12.25	11.67	12.25	779961
1995-05-18	12.50	12.58	12.25	12.29	547773
1995-05-19	12.17	12.21	12.00	12.00	321582
1995-05-22	12.08	12.08	11.75	11.75	475776
1995-05-23	11.67	12.17	11.67	12.17	553470
1995-05-24	12.13	12.33	12.13	12.25	411579
1995-05-25	12.17	12.25	12.04	12.25	377979
1995-05-26	12.17	12.25	11.88	11.88	185991
1995-05-30	11.88	11.92	11.67	11.79	199488
1995-05-31	11.79	12.29	11.75	12.29	559170
1995-06-01	12.21	12.21	11.92	12.04	398079
1995-06-02	12.08	12.08	11.92	12.00	258585
1995-06-05	12.08	12.29	11.96	12.29	406479
1995-06-06	12.29	12.58	12.21	12.46	468576
1995-06-07	12.50	12.50	12.21	12.29	343182
1995-06-08	12.33	12.46	12.29	12.33	300885
1995-06-09	12.33	12.50	12.08	12.08	321282
1995-06-12	12.08	12.13	11.88	12.08	392979
1995-06-13	12.04	12.25	12.04	12.21	248388
1995-06-14	12.29	12.63	12.25	12.58	334182
1995-06-15	12.58	12.67	12.50	12.54	452676
1995-06-16	12.75	12.79	12.54	12.58	755661
1995-06-19	12.63	12.83	12.63	12.83	327882
1995-06-20	12.75	12.96	12.71	12.96	279285
1995-06-21	12.92	13.00	12.83	12.83	351282
1995-06-22	12.88	13.04	12.88	13.00	415479
1995-06-23	12.96	12.96	12.71	12.71	233088
1995-06-26	12.54	12.63	12.38	12.42	232788
1995-06-27	12.42	12.42	12.21	12.33	518073
1995-06-28	12.42	12.42	12.21	12.25	313782
1995-06-29	12.33	12.46	12.21	12.46	414579
1995-06-30	12.50	12.54	12.46	12.50	422679
1995-07-03	12.42	12.50	12.29	12.50	80694
1995-07-05	12.33	12.50	12.04	12.04	491073
1995-07-06	12.33	12.50	12.17	12.50	716064
1995-07-07	12.50	12.67	12.33	12.50	731061
1995-07-10	12.33	12.38	11.96	12.04	1185540
1995-07-11	12.21	12.21	11.83	12.17	1621419
1995-07-12	12.25	12.58	12.25	12.33	506973
1995-07-13	12.38	12.38	11.88	12.08	476076
1995-07-14	12.08	12.17	11.92	12.00	221388
1995-07-17	11.96	12.21	11.92	12.21	212988
1995-07-18	12.29	12.29	12.08	12.21	405579
1995-07-19	12.17	12.25	11.96	12.13	615267
1995-07-20	12.25	12.50	12.17	12.50	627267
1995-07-21	12.38	12.42	12.17	12.21	389379
1995-07-24	12.25	12.42	12.17	12.42	319182
1995-07-25	12.33	12.54	12.33	12.46	452676
1995-07-26	12.54	12.58	12.25	12.29	226488
1995-07-27	12.38	12.54	12.38	12.50	509973
1995-07-28	12.58	12.67	12.50	12.50	357582
1995-07-31	12.54	12.58	12.38	12.46	315582
1995-08-01	12.54	12.88	12.54	12.79	310482
1995-08-02	12.83	13.00	12.75	12.75	215688
1995-08-03	12.67	12.71	12.58	12.67	272985
1995-08-04	12.67	12.83	12.63	12.71	233988
1995-08-07	12.79	13.33	12.75	13.17	715164
1995-08-08	13.17	13.21	12.88	13.00	299085
1995-08-09	13.08	13.25	13.00	13.00	163791
1995-08-10	13.08	13.29	13.08	13.25	259185
1995-08-11	13.29	13.29	13.04	13.13	408879
1995-08-14	13.21	13.29	13.17	13.21	164691
1995-08-15	13.25	13.29	13.08	13.17	213888
1995-08-16	13.17	13.17	12.88	12.88	275385
1995-08-17	12.96	13.17	12.88	12.96	968652
1995-08-18	13.04	13.04	12.88	12.96	367782
1995-08-21	12.96	13.00	12.88	12.92	489576
1995-08-22	12.88	12.96	12.83	12.83	1091643
1995-08-23	12.92	12.96	12.88	12.96	172791
1995-08-24	12.88	13.13	12.88	13.04	380079
1995-08-25	13.04	13.17	13.00	13.04	371979
1995-08-28	13.00	13.04	12.83	13.04	424179
1995-08-29	12.96	13.00	12.71	12.75	249888
1995-08-30	12.67	12.71	12.58	12.63	307785
1995-08-31	12.71	13.04	12.63	12.96	332982
1995-09-01	12.88	12.92	12.79	12.88	110994
1995-09-05	12.92	12.96	12.83	12.96	147291
1995-09-06	12.88	12.96	12.83	12.96	161691
1995-09-07	13.00	13.00	12.88	12.88	146091
1995-09-08	12.96	13.00	12.75	12.79	337182
1995-09-11	12.88	12.92	12.79	12.88	127794
1995-09-12	12.96	12.96	12.83	12.92	191088
1995-09-13	12.92	13.00	12.83	12.96	202188
1995-09-14	12.96	13.33	12.92	13.33	431976
1995-09-15	13.25	13.29	13.17	13.21	532473
1995-09-18	13.13	13.13	12.92	13.08	165291
1995-09-19	13.08	13.21	13.04	13.13	159591
1995-09-20	13.13	13.21	12.92	13.21	581070
1995-09-21	13.21	13.29	13.21	13.25	361182
1995-09-22	13.25	13.29	13.21	13.21	195588
1995-09-25	13.29	13.33	13.13	13.13	216888
1995-09-26	13.21	13.29	13.00	13.13	343782
1995-09-27	12.96	13.25	12.92	13.04	561570
1995-09-28	13.00	13.21	12.96	13.21	338082
1995-09-29	13.17	13.38	13.17	13.25	258885
1995-10-02	13.17	13.46	13.08	13.17	195588
1995-10-03	13.29	13.46	13.29	13.42	167691
1995-10-04	13.33	13.46	13.21	13.33	181491
1995-10-05	13.42	13.42	13.21	13.29	315282
1995-10-06	13.25	13.25	13.17	13.25	224388
1995-10-09	13.25	13.25	13.13	13.25	212988
1995-10-10	13.21	13.29	13.00	13.13	245988
1995-10-11	13.08	13.29	13.08	13.17	204288
1995-10-12	13.17	13.29	13.17	13.25	366282
1995-10-13	13.25	13.38	13.25	13.25	290985
1995-10-16	13.33	13.33	13.17	13.29	217488
1995-10-17	13.29	13.29	13.13	13.21	243888
1995-10-18	13.21	13.33	13.13	13.17	121494
1995-10-19	13.25	13.38	13.21	13.33	243288
1995-10-20	13.29	13.38	13.25	13.33	172491
1995-10-23	13.25	13.25	13.04	13.17	359382
1995-10-24	13.29	13.33	13.00	13.00	527673
1995-10-25	13.08	13.08	12.75	12.92	429279
1995-10-26	12.75	12.96	12.71	12.75	314082
1995-10-27	12.67	13.00	12.67	12.96	241488
1995-10-30	13.00	13.08	12.96	13.00	214788
1995-10-31	13.04	13.08	12.88	12.92	289185
1995-11-01	12.92	13.13	12.46	12.46	436476
1995-11-02	12.54	12.92	12.54	12.92	859155
1995-11-03	12.83	12.96	12.54	12.54	394779
1995-11-06	12.58	12.75	12.58	12.75	424479
1995-11-07	12.67	12.92	12.54	12.71	524373
1995-11-08	12.75	13.04	12.67	12.79	393579
1995-11-09	12.83	12.83	12.67	12.79	355182
1995-11-10	12.71	12.88	12.63	12.63	271185
1995-11-13	12.63	12.96	12.63	12.83	141891
1995-11-14	12.88	12.88	12.50	12.54	498273
1995-11-15	12.46	13.00	12.46	13.00	475176
1995-11-16	13.00	13.00	12.79	12.83	262785
1995-11-17	12.92	12.92	12.67	12.71	340482
1995-11-20	12.79	12.83	12.67	12.71	254385
1995-11-21	12.67	13.00	12.63	13.00	746361
1995-11-22	12.92	12.96	12.79	12.79	278085
1995-11-24	12.92	12.92	12.71	12.79	263685
1995-11-27	12.79	12.83	12.63	12.71	590970
1995-11-28	12.58	12.79	12.58	12.79	235188
1995-11-29	12.79	12.83	12.71	12.79	150291
1995-11-30	12.79	12.83	12.71	12.79	345282
1995-12-01	12.83	12.83	12.71	12.83	204588
1995-12-04	12.83	12.88	12.63	12.67	396879
1995-12-05	12.75	12.79	12.67	12.67	648567
1995-12-06	12.71	12.96	12.71	12.96	953952
1995-12-07	12.92	13.00	12.83	13.00	1023249
1995-12-08	12.96	13.00	12.96	13.00	406779
1995-12-11	13.00	13.00	12.88	12.92	327582
1995-12-12	12.96	13.13	12.83	13.04	347382
1995-12-13	13.08	13.46	13.08	13.46	742461
1995-12-14	13.46	13.58	13.42	13.50	931152
1995-12-15	13.54	13.71	13.50	13.67	2336883
1995-12-18	13.71	13.79	13.67	13.71	697164
1995-12-19	13.67	13.71	13.63	13.63	510873
1995-12-20	13.67	13.67	13.58	13.58	917052
1995-12-21	13.63	13.67	13.58	13.67	739161
1995-12-22	13.71	13.83	13.63	13.75	166791
1995-12-26	13.79	14.00	13.75	14.00	253485
1995-12-27	14.00	14.21	13.92	14.13	257985
1995-12-28	14.08	14.38	14.04	14.25	361482
1995-12-29	14.25	14.46	14.25	14.46	499473
1996-01-02	14.38	14.46	14.33	14.33	955452
1996-01-03	14.33	14.42	14.29	14.42	346182
1996-01-04	14.46	14.58	14.04	14.21	317382
1996-01-05	14.17	14.17	13.67	14.13	502173
1996-01-08	14.13	14.13	14.00	14.08	82194
1996-01-09	14.13	14.13	13.88	13.92	221388
1996-01-10	13.83	13.83	13.63	13.63	520473
1996-01-11	13.67	13.67	13.50	13.58	493173
1996-01-12	13.58	13.58	13.50	13.58	396579
1996-01-15	13.58	13.63	13.29	13.33	380979
1996-01-16	13.42	13.54	13.21	13.50	494373
1996-01-17	13.54	13.79	13.42	13.71	518373
1996-01-18	13.67	13.71	13.33	13.71	477576
1996-01-19	13.67	13.79	13.63	13.79	347982
1996-01-22	13.88	14.00	13.79	13.92	383979
1996-01-23	13.92	13.96	13.75	13.75	368382
1996-01-24	13.83	14.04	13.79	14.00	266685
1996-01-25	14.04	14.08	13.92	14.00	430176
1996-01-26	14.00	14.00	13.63	13.88	790458
1996-01-29	13.79	13.83	13.58	13.67	358482
1996-01-30	13.83	13.92	13.71	13.88	526773
1996-01-31	13.96	14.17	13.75	14.17	533373
1996-02-01	14.13	14.13	13.96	14.13	317382
1996-02-02	14.00	14.04	13.79	13.79	398979
1996-02-05	13.88	14.04	13.79	14.04	312582
1996-02-06	14.04	14.38	14.00	14.29	736461
1996-02-07	14.25	14.46	14.25	14.46	266985
1996-02-08	14.46	14.67	14.33	14.63	311082
1996-02-09	14.67	14.71	14.50	14.63	372579
1996-02-12	14.71	14.83	14.63	14.83	258285
1996-02-13	14.71	15.13	14.71	15.13	595170
1996-02-14	15.04	15.04	14.75	14.83	600870
1996-02-15	14.75	15.00	14.75	14.88	237588
1996-02-16	14.83	14.83	14.42	14.54	460776
1996-02-20	14.50	14.54	14.08	14.17	632967
1996-02-21	14.00	14.21	14.00	14.17	1135143
1996-02-22	14.21	14.33	14.04	14.29	778761
1996-02-23	14.33	14.42	13.96	14.17	768861
1996-02-26	14.08	14.29	14.04	14.17	692664
1996-02-27	14.17	14.38	13.67	14.33	564870
1996-02-28	14.33	14.46	13.92	13.92	280785
1996-02-29	13.83	14.17	13.83	14.04	522273
1996-03-01	14.04	14.17	13.88	13.92	514173
1996-03-04	14.00	14.17	13.92	14.13	1003449
1996-03-05	14.04	14.17	13.92	14.13	608070
1996-03-06	14.17	14.33	14.08	14.29	443076
1996-03-07	14.29	14.46	14.25	14.33	451776
1996-03-08	14.17	14.17	13.96	14.04	545373
1996-03-11	13.92	14.38	13.92	14.25	980649
1996-03-12	14.17	14.42	14.13	14.42	386979
1996-03-13	14.46	14.46	14.21	14.29	889755
1996-03-14	14.25	14.54	14.21	14.50	351582
1996-03-15	14.46	14.58	14.38	14.58	492273
1996-03-18	14.63	14.83	14.63	14.79	693864
1996-03-19	14.83	14.96	14.83	14.92	499773
1996-03-20	14.92	14.96	14.79	14.88	402279
1996-03-21	14.88	14.92	14.67	14.92	584070
1996-03-22	14.96	14.96	14.79	14.83	350682
1996-03-25	14.92	15.04	14.88	15.00	329382
1996-03-26	15.04	15.29	14.92	15.25	486576
1996-03-27	15.17	15.38	15.08	15.21	716964
1996-03-28	15.17	15.67	15.13	15.58	564270
1996-03-29	15.58	15.75	15.42	15.75	767361
1996-04-01	15.75	15.75	15.46	15.50	666867
1996-04-02	15.50	15.50	15.17	15.50	474576
1996-04-03	15.50	15.58	15.21	15.54	404979
1996-04-04	15.58	15.58	15.38	15.58	185391
1996-04-08	15.42	15.46	15.04	15.33	440376
1996-04-09	15.38	15.58	15.29	15.42	314982
1996-04-10	15.46	15.63	15.42	15.54	362082
1996-04-11	15.54	15.54	14.96	15.29	531873
1996-04-12	15.33	15.63	15.33	15.58	715464
1996-04-15	15.63	16.75	15.63	16.58	470376
1996-04-16	16.50	16.50	15.96	16.00	862155
1996-04-17	16.00	16.00	15.75	15.83	875055
1996-04-18	15.83	15.96	15.54	15.67	653367
1996-04-19	15.67	16.04	15.58	15.67	665667
1996-04-22	15.71	15.88	15.67	15.83	606270
1996-04-23	15.88	15.96	15.83	15.96	447276
1996-04-24	15.96	15.96	15.50	15.58	234288
1996-04-25	15.54	15.83	15.50	15.67	430776
1996-04-26	15.71	15.75	15.50	15.71	212388
1996-04-29	15.63	15.67	15.54	15.63	138291
1996-04-30	15.54	15.63	15.29	15.58	407679
1996-05-01	15.50	15.58	15.33	15.38	301185
1996-05-02	15.25	15.63	15.21	15.21	298485
1996-05-03	15.29	15.67	15.21	15.38	284385
1996-05-06	15.33	15.58	15.33	15.50	227988
1996-05-07	15.42	15.46	15.29	15.42	362082
1996-05-08	15.33	15.63	15.25	15.63	539073
1996-05-09	15.54	15.63	15.46	15.58	255585
1996-05-10	15.63	15.71	15.58	15.63	277485
1996-05-13	15.63	15.88	15.58	15.79	258885
1996-05-14	15.79	15.96	15.58	15.67	455076
1996-05-15	15.58	15.96	15.58	15.79	314682
1996-05-16	15.71	15.92	15.58	15.83	546873
1996-05-17	16.00	16.08	15.92	16.08	390579
1996-05-20	16.13	16.13	15.83	16.08	233688
1996-05-21	16.08	16.17	15.96	15.96	179391
1996-05-22	15.96	16.04	15.88	15.96	312282
1996-05-23	16.04	16.04	15.83	15.96	269385
1996-05-24	15.92	16.00	15.83	15.92	209088
1996-05-28	15.92	15.92	15.38	15.63	379479
1996-05-29	15.67	15.67	15.33	15.38	268185
1996-05-30	15.58	15.58	15.42	15.54	623667
1996-05-31	15.50	15.50	15.38	15.46	405279
1996-06-03	15.38	15.83	15.33	15.83	823158
1996-06-04	15.88	16.00	15.83	15.88	690564
1996-06-05	15.88	15.92	15.79	15.88	497973
1996-06-06	15.79	16.00	15.63	15.63	494073
1996-06-07	15.54	15.67	15.50	15.67	395079
1996-06-10	15.75	15.83	15.67	15.67	478476
1996-06-11	15.67	15.71	15.54	15.58	212688
1996-06-12	15.58	15.63	15.42	15.42	944952
1996-06-13	15.46	15.71	15.46	15.63	627567
1996-06-14	15.54	15.67	15.38	15.54	447576
1996-06-17	15.50	15.58	15.42	15.50	219588
1996-06-18	15.46	15.63	15.46	15.63	284085
1996-06-19	15.63	15.71	15.46	15.58	604470
1996-06-20	15.63	15.67	15.38	15.63	754461
1996-06-21	15.71	15.71	15.54	15.63	727464
1996-06-24	15.50	15.67	15.50	15.63	363282
1996-06-25	15.54	15.65	15.54	15.58	271185
1996-06-26	15.58	15.67	15.50	15.54	531273
1996-06-27	15.54	15.67	15.46	15.63	751461
1996-06-28	15.67	15.67	15.58	15.63	405279
1996-07-01	15.71	15.79	15.63	15.63	627867
1996-07-02	15.63	15.71	15.58	15.58	745161
1996-07-03	15.63	15.75	15.54	15.58	418179
1996-07-05	15.46	15.58	15.42	15.50	149991
1996-07-08	15.46	15.58	15.38	15.46	387879
1996-07-09	15.46	15.58	15.29	15.50	562470
1996-07-10	15.50	15.67	15.46	15.63	277785
1996-07-11	15.67	15.67	15.38	15.63	398979
1996-07-12	15.50	15.67	15.42	15.67	317682
1996-07-15	15.58	15.63	15.13	15.13	444876
1996-07-16	15.00	15.25	14.67	15.00	586170
1996-07-17	15.13	15.33	14.92	15.04	449976
1996-07-18	15.13	15.13	14.92	15.04	587970
1996-07-19	15.08	15.17	14.96	15.00	564870
1996-07-22	15.00	15.00	14.58	14.63	528273
1996-07-23	14.67	14.71	14.46	14.54	562170
1996-07-24	14.46	14.50	14.21	14.25	767361
1996-07-25	14.29	14.50	14.17	14.21	583770
1996-07-26	14.29	14.46	14.04	14.33	654867
1996-07-29	14.21	14.25	13.92	13.92	782961
1996-07-30	14.00	14.25	14.00	14.13	611067
1996-07-31	14.21	14.71	14.21	14.71	802158
1996-08-01	14.63	15.13	14.63	14.96	899955
1996-08-02	14.75	15.42	14.75	15.42	695964
1996-08-05	15.42	15.54	15.42	15.54	474576
1996-08-06	15.54	15.54	15.29	15.33	243588
1996-08-07	15.33	15.50	15.25	15.42	341682
1996-08-08	15.42	15.54	15.29	15.29	241788
1996-08-09	15.21	15.88	15.21	15.71	440376
1996-08-12	15.63	15.88	15.38	15.75	437076
1996-08-13	15.75	15.75	15.54	15.58	77994
1996-08-14	15.50	15.58	15.33	15.50	299985
1996-08-15	15.46	15.54	15.46	15.46	305085
1996-08-16	15.54	15.54	15.42	15.50	320682
1996-08-19	15.58	15.63	15.33	15.38	194688
1996-08-20	15.46	15.46	15.25	15.29	238188
1996-08-21	15.21	15.29	15.17	15.21	255885
1996-08-22	15.21	15.21	15.08	15.13	542973
1996-08-23	15.17	15.17	14.92	15.08	958152
1996-08-26	15.08	15.08	14.79	14.83	331182
1996-08-27	14.83	15.25	14.75	15.25	1053846
1996-08-28	15.17	15.38	15.13	15.33	988749
1996-08-29	15.33	15.38	14.96	15.08	500373
1996-08-30	15.08	15.25	15.00	15.08	384279
1996-09-03	15.00	15.17	14.96	15.08	368982
1996-09-04	15.13	15.21	15.00	15.04	515073
1996-09-05	14.96	15.04	14.92	14.92	398079
1996-09-06	14.92	15.17	14.79	14.96	449676
1996-09-09	15.00	15.29	15.00	15.29	671064
1996-09-10	15.29	15.54	15.17	15.46	984849
1996-09-11	15.46	15.54	15.42	15.54	196788
1996-09-12	15.63	15.67	15.54	15.63	327582
1996-09-13	15.79	15.92	15.75	15.75	374679
1996-09-16	15.67	15.83	15.67	15.75	887655
1996-09-17	15.79	15.96	15.75	15.92	765861
1996-09-18	15.92	15.92	15.79	15.79	294885
1996-09-19	15.83	15.92	15.75	15.88	285885
1996-09-20	15.92	16.04	15.83	16.00	1059846
1996-09-23	15.92	16.17	15.88	16.17	445176
1996-09-24	16.13	16.13	15.92	15.96	561570
1996-09-25	15.96	15.98	15.92	15.92	220188
1996-09-26	15.96	15.96	15.88	15.88	213588
1996-09-27	15.92	15.92	15.71	15.88	267285
1996-09-30	15.88	15.88	15.71	15.75	289485
1996-10-01	15.79	15.92	15.63	15.92	1015449
1996-10-02	15.92	15.92	15.79	15.79	337482
1996-10-03	15.83	15.83	15.58	15.79	222588
1996-10-04	15.92	16.04	15.79	16.04	480276
1996-10-07	16.04	16.33	15.88	16.25	602670
1996-10-08	16.29	16.38	16.17	16.38	305385
1996-10-09	16.33	16.33	16.04	16.08	205488
1996-10-10	16.13	16.25	16.13	16.21	162291
1996-10-11	16.13	16.42	16.13	16.29	533373
1996-10-14	16.29	16.38	16.25	16.29	156291
1996-10-15	16.33	16.38	16.25	16.38	105594
1996-10-16	16.33	16.42	16.29	16.38	227988
1996-10-17	16.42	16.42	16.29	16.38	202188
1996-10-18	16.42	16.46	16.25	16.25	435876
1996-10-21	16.25	16.42	16.21	16.33	356082
1996-10-22	16.38	16.38	16.29	16.33	578970
1996-10-23	16.25	16.29	16.21	16.21	712764
1996-10-24	16.21	16.25	16.17	16.25	476076
1996-10-25	16.25	16.25	15.96	16.00	347382
1996-10-28	16.04	16.04	15.63	15.63	612267
1996-10-29	15.67	15.92	15.67	15.92	449976
1996-10-30	15.96	16.13	15.92	16.00	541173
1996-10-31	16.04	16.21	16.00	16.13	548373
1996-11-01	16.17	16.17	15.88	15.92	458976
1996-11-04	15.92	15.92	15.88	15.92	242088
1996-11-05	15.92	16.00	15.79	16.00	440076
1996-11-06	15.92	15.92	15.71	15.83	715464
1996-11-07	15.79	16.00	15.79	16.00	495573
1996-11-08	16.04	16.04	15.83	15.92	373479
1996-11-11	15.96	16.17	15.96	16.08	150591
1996-11-12	16.08	16.17	16.00	16.13	99294
1996-11-13	16.21	16.33	16.21	16.25	350682
1996-11-14	16.21	16.42	16.21	16.29	401979
1996-11-15	16.33	16.42	16.13	16.29	393279
1996-11-18	16.33	16.38	16.29	16.33	509673
1996-11-19	16.33	16.42	16.29	16.29	357882
1996-11-20	16.38	16.42	16.25	16.25	248688
1996-11-21	16.25	16.25	16.00	16.08	348882
1996-11-22	16.13	16.33	16.08	16.25	455076
1996-11-25	16.17	16.50	16.13	16.50	584370
1996-11-26	16.50	16.71	16.38	16.67	535173
1996-11-27	16.67	16.67	16.38	16.42	367782
1996-11-29	16.46	16.54	16.42	16.50	134091
1996-12-02	16.54	16.54	16.33	16.46	309285
1996-12-03	16.42	16.58	16.21	16.25	205788
1996-12-04	16.21	16.21	15.96	16.00	611667
1996-12-05	16.00	16.00	15.92	16.00	485676
1996-12-06	15.88	16.00	15.75	15.88	565770
1996-12-09	15.88	15.96	15.83	15.92	490773
1996-12-10	15.92	15.92	15.71	15.71	638967
1996-12-11	15.63	15.63	15.38	15.50	640767
1996-12-12	15.54	15.54	14.92	14.92	857955
1996-12-13	14.83	14.96	14.71	14.79	1438128
1996-12-16	14.88	15.08	14.88	15.04	1403028
1996-12-17	15.00	15.50	14.96	15.42	798858
1996-12-18	15.33	15.83	15.21	15.75	809058
1996-12-19	15.92	16.13	15.79	16.00	466176
1996-12-20	16.50	16.50	16.00	16.17	1500525
1996-12-23	16.04	16.08	15.79	15.83	417879
1996-12-24	15.79	15.83	15.50	15.50	336282
1996-12-26	15.67	15.83	15.58	15.75	380979
1996-12-27	15.75	15.79	15.67	15.71	394779
1996-12-30	15.71	16.04	15.71	16.04	456876
1996-12-31	16.00	16.13	15.83	15.83	400179
1997-01-02	15.75	16.13	15.67	16.13	803658
1997-01-03	16.08	16.63	16.08	16.63	1076046
1997-01-06	16.54	16.79	16.50	16.71	794058
1997-01-07	16.67	16.67	16.21	16.29	1469025
1997-01-08	16.33	16.33	16.13	16.17	569670
1997-01-09	16.21	16.29	16.21	16.25	329082
1997-01-10	16.25	16.33	16.08	16.33	542673
1997-01-13	16.33	16.38	16.21	16.29	429579
1997-01-14	16.38	16.50	16.25	16.33	344082
1997-01-15	16.38	16.50	16.17	16.42	360882
1997-01-16	16.50	16.92	16.50	16.79	1555422
1997-01-17	16.92	16.96	16.58	16.63	1329234
1997-01-20	16.58	16.63	16.50	16.54	623367
1997-01-21	16.50	16.75	16.50	16.58	724464
1997-01-22	16.63	16.79	16.58	16.79	922452
1997-01-23	16.83	16.83	16.54	16.63	728664
1997-01-24	16.58	16.63	16.42	16.46	810258
1997-01-27	16.50	16.50	16.17	16.17	796458
1997-01-28	16.38	16.38	16.08	16.13	774561
1997-01-29	16.33	16.42	16.21	16.29	730461
1997-01-30	16.33	16.33	16.17	16.33	361182
1997-01-31	16.33	16.63	16.33	16.46	580470
1997-02-03	16.50	16.75	16.42	16.63	482076
1997-02-04	16.54	16.71	16.33	16.46	489576
1997-02-05	16.54	16.71	16.25	16.33	425079
1997-02-06	16.38	16.63	16.38	16.63	420579
1997-02-07	16.63	16.71	16.33	16.63	381279
1997-02-10	16.71	16.92	16.71	16.88	844158
1997-02-11	16.88	16.88	16.54	16.79	284385
1997-02-12	16.83	17.04	16.75	16.96	697164
1997-02-13	17.08	17.13	16.83	16.92	317682
1997-02-14	16.92	17.00	16.79	16.92	255885
1997-02-18	16.96	17.04	16.63	17.00	752061
1997-02-19	16.96	17.04	16.75	16.96	1776210
1997-02-20	16.92	16.96	16.58	16.71	313182
1997-02-21	16.88	17.04	16.83	16.92	1020249
1997-02-24	16.79	16.79	16.63	16.79	388779
1997-02-25	16.79	16.88	16.71	16.79	805458
1997-02-26	16.83	17.00	16.75	16.83	707664
1997-02-27	16.79	16.92	16.71	16.71	847158
1997-02-28	16.75	16.83	16.71	16.71	978849
1997-03-03	16.63	16.79	16.50	16.71	654267
1997-03-04	16.71	16.79	16.50	16.71	932352
1997-03-05	16.67	16.92	16.67	16.79	869655
1997-03-06	16.79	16.79	16.58	16.63	1042746
1997-03-07	16.58	16.92	16.58	16.88	1098243
1997-03-10	16.79	17.17	16.67	17.17	1160040
1997-03-11	17.13	17.83	17.13	17.58	1370631
1997-03-12	17.67	17.75	17.50	17.75	593370
1997-03-13	17.67	17.71	17.29	17.38	448776
1997-03-14	17.38	17.54	17.17	17.17	826158
1997-03-17	17.17	17.25	17.04	17.25	513873
1997-03-18	17.29	17.50	17.29	17.42	393279
1997-03-19	17.33	17.46	17.21	17.46	560670
1997-03-20	17.42	17.58	17.21	17.54	944052
1997-03-21	17.63	17.79	17.42	17.79	950352
1997-03-24	17.79	17.79	17.46	17.79	722064
1997-03-25	17.79	17.96	17.71	17.88	545373
1997-03-26	17.92	18.42	17.92	18.29	563970
1997-03-27	18.33	18.38	17.83	17.83	427179
1997-03-31	17.83	17.83	17.58	17.58	815058
1997-04-01	17.58	17.88	17.58	17.79	511173
1997-04-02	17.71	17.96	17.67	17.83	667467
1997-04-03	17.75	17.96	17.71	17.96	535473
1997-04-04	17.83	18.29	17.83	18.25	843258
1997-04-07	18.29	18.63	18.29	18.50	482976
1997-04-08	18.42	18.54	18.21	18.42	326682
1997-04-09	18.46	18.50	18.29	18.38	886455
1997-04-10	18.42	18.71	18.33	18.38	392979
1997-04-11	18.29	18.29	17.54	17.54	993849
1997-04-14	17.58	17.92	17.46	17.92	742761
1997-04-15	18.00	18.29	17.96	18.29	575670
1997-04-16	18.17	18.42	18.06	18.33	314982
1997-04-17	18.29	18.46	18.13	18.21	347082
1997-04-18	18.21	18.33	18.17	18.33	278685
1997-04-21	18.42	18.42	17.88	17.88	473376
1997-04-22	17.92	18.33	17.92	18.25	834558
1997-04-23	18.33	18.71	18.17	18.33	565470
1997-04-24	18.29	18.38	17.63	18.17	1021149
1997-04-25	18.17	18.17	17.88	18.00	209088
1997-04-28	18.00	18.38	17.88	18.33	301185
1997-04-29	18.42	18.63	18.29	18.63	755661
1997-04-30	18.63	18.92	18.54	18.88	539073
1997-05-01	18.75	18.92	18.75	18.88	364182
1997-05-02	18.83	19.38	18.79	19.33	276285
1997-05-05	19.42	19.54	19.21	19.50	542073
1997-05-06	19.42	19.63	19.13	19.13	512073
1997-05-07	19.13	19.42	18.92	19.04	645567
1997-05-08	18.96	19.42	18.83	19.21	516873
1997-05-09	19.17	19.38	18.92	19.38	237888
1997-05-12	19.29	19.46	19.13	19.38	601170
1997-05-13	19.33	19.46	19.17	19.33	271485
1997-05-14	19.42	19.71	19.17	19.71	467376
1997-05-15	19.67	19.71	19.50	19.71	419079
1997-05-16	19.67	19.71	19.50	19.67	403479
1997-05-19	19.58	19.88	19.54	19.75	388479
1997-05-20	19.67	19.71	19.54	19.67	393579
1997-05-21	19.67	19.88	19.54	19.71	581070
1997-05-22	19.79	19.96	19.75	19.92	395979
1997-05-23	19.96	20.04	19.79	19.88	670464
1997-05-27	19.63	19.63	19.38	19.58	810558
1997-05-28	19.54	19.75	19.54	19.71	621867
1997-05-29	19.79	19.79	19.54	19.58	326082
1997-05-30	19.50	19.96	19.50	19.96	473076
1997-06-02	19.92	19.92	19.75	19.79	189291
1997-06-03	19.71	20.13	19.71	20.00	840858
1997-06-04	19.92	19.96	19.67	19.83	394479
1997-06-05	19.79	19.96	19.75	19.79	372579
1997-06-06	19.83	20.17	19.83	20.13	264285
1997-06-09	20.13	20.29	20.04	20.08	354582
1997-06-10	20.13	20.33	20.04	20.08	285285
1997-06-11	20.13	20.17	20.04	20.08	229488
1997-06-12	20.13	20.50	20.04	20.46	455076
1997-06-13	20.42	20.83	20.42	20.67	648567
1997-06-16	20.67	20.75	20.58	20.67	344382
1997-06-17	20.50	20.75	20.38	20.58	407079
1997-06-18	20.63	20.83	20.58	20.71	464076
1997-06-19	20.71	20.75	20.63	20.67	335082
1997-06-20	20.71	20.79	20.58	20.71	707064
1997-06-23	20.58	20.67	20.33	20.42	653667
1997-06-24	20.50	20.77	20.25	20.67	680364
1997-06-25	20.71	20.81	20.29	20.50	347382
1997-06-26	20.42	20.44	20.17	20.31	403779
1997-06-27	20.33	20.58	20.31	20.46	380679
1997-06-30	20.54	20.54	20.21	20.44	565170
1997-07-01	20.65	20.65	20.29	20.44	645267
1997-07-02	20.58	21.02	20.58	20.98	599370
1997-07-03	21.13	21.21	20.81	20.81	450576
1997-07-07	20.79	21.17	20.77	21.11	619167
1997-07-08	21.08	21.54	20.90	21.50	555870
1997-07-09	21.52	21.52	21.21	21.21	586470
1997-07-10	21.23	21.42	21.15	21.33	442776
1997-07-11	21.38	21.73	21.29	21.46	268185
1997-07-14	21.54	22.00	21.53	21.69	341682
1997-07-15	21.69	21.69	21.13	21.36	644667
1997-07-16	21.94	21.97	21.25	21.25	499400
1997-07-17	21.19	21.25	21.06	21.13	608600
1997-07-18	21.06	21.41	20.78	21.25	571000
1997-07-21	21.25	21.31	20.97	21.13	653000
1997-07-22	20.88	21.25	20.81	21.22	487800
1997-07-23	21.00	21.22	20.88	21.00	321800
1997-07-24	21.13	21.19	20.81	20.94	355800
1997-07-25	21.00	21.25	20.75	20.75	561600
1997-07-28	21.00	21.19	20.94	21.00	238800
1997-07-29	20.81	21.50	20.81	21.38	582400
1997-07-30	21.38	22.28	21.38	22.22	1212600
1997-07-31	22.25	22.63	22.13	22.38	639600
1997-08-01	22.38	22.50	22.09	22.47	562400
1997-08-04	22.50	22.75	22.44	22.75	396400
1997-08-05	22.63	22.94	22.28	22.50	429600
1997-08-06	22.50	23.59	22.47	23.38	879000
1997-08-07	23.38	23.63	23.31	23.34	683000
1997-08-08	23.28	23.31	23.00	23.13	683400
1997-08-11	23.25	23.69	23.19	23.41	487600
1997-08-12	23.63	23.81	23.50	23.69	443800
1997-08-13	23.59	23.59	23.31	23.44	628600
1997-08-14	23.56	23.75	23.38	23.66	537800
1997-08-15	23.53	23.63	23.44	23.53	606800
1997-08-18	23.56	23.81	23.25	23.72	357000
1997-08-19	23.69	24.41	23.50	24.19	463400
1997-08-20	24.06	24.38	24.00	24.25	341600
1997-08-21	24.38	24.50	23.78	23.88	526800
1997-08-22	23.63	23.88	23.25	23.88	482200
1997-08-25	23.88	24.25	23.69	23.81	444400
1997-08-26	23.81	24.06	23.59	24.00	712800
1997-08-27	23.94	24.00	23.72	23.97	493600
1997-08-28	23.88	24.47	23.56	24.25	682200
1997-08-29	24.28	24.38	23.88	24.38	513200
1997-09-02	24.38	25.00	24.28	25.00	1035200
1997-09-03	24.84	24.97	24.31	24.38	485600
1997-09-04	24.50	24.88	24.50	24.81	399000
1997-09-05	24.81	25.13	24.72	24.72	385600
1997-09-08	24.69	25.13	24.59	24.75	422600
1997-09-09	24.75	25.00	24.59	24.78	256600
1997-09-10	24.78	24.78	23.97	23.97	570000
1997-09-11	23.88	24.09	23.50	23.59	1208600
1997-09-12	23.75	23.81	23.63	23.72	1173800
1997-09-15	23.69	24.13	23.69	23.94	643200
1997-09-16	24.13	24.50	24.13	24.38	950600
1997-09-17	24.38	24.38	23.81	24.00	771800
1997-09-18	24.13	24.63	24.13	24.13	778600
1997-09-19	24.13	24.47	24.09	24.47	794200
1997-09-22	24.50	24.56	24.38	24.47	670800
1997-09-23	24.47	24.56	24.16	24.25	534400
1997-09-24	24.13	24.56	24.06	24.47	647200
1997-09-25	24.50	24.69	24.22	24.31	413000
1997-09-26	24.63	25.00	24.53	24.75	584000
1997-09-29	24.75	25.69	24.50	25.59	504600
1997-09-30	25.59	25.81	25.50	25.66	553600
1997-10-01	25.59	25.59	25.09	25.50	498000
1997-10-02	25.38	26.47	25.31	26.28	517400
1997-10-03	26.38	26.41	25.63	26.06	590400
1997-10-06	26.38	26.50	25.56	25.75	631200
1997-10-07	25.75	25.81	25.47	25.59	569400
1997-10-08	25.56	25.56	24.78	24.97	505400
1997-10-09	24.97	24.97	24.25	24.81	926200
1997-10-10	24.69	24.69	24.31	24.44	588000
1997-10-13	24.50	24.88	24.50	24.88	372200
1997-10-14	24.88	24.97	24.53	24.78	546000
1997-10-15	24.50	24.63	24.25	24.31	390000
1997-10-16	24.44	24.63	24.06	24.28	317000
1997-10-17	24.00	24.13	23.56	23.81	405800
1997-10-20	23.81	24.59	23.44	24.59	442000
1997-10-21	24.38	24.81	24.28	24.81	378200
1997-10-22	24.94	24.94	24.22	24.22	257800
1997-10-23	24.00	24.22	23.94	24.19	581200
1997-10-24	24.13	24.22	23.72	23.91	545200
1997-10-27	23.78	23.88	22.63	22.63	320400
1997-10-28	22.38	23.88	22.16	23.88	944200
1997-10-29	23.88	23.88	23.41	23.88	911400
1997-10-30	23.81	23.84	23.06	23.50	461000
1997-10-31	23.38	23.75	23.00	23.75	454000
1997-11-03	23.81	24.13	23.75	24.00	1678600
1997-11-04	23.88	24.00	23.69	23.81	348800
1997-11-05	23.94	24.19	23.81	23.81	531200
1997-11-06	23.75	23.75	23.56	23.63	452800
1997-11-07	23.44	23.66	23.06	23.13	678400
1997-11-10	23.00	23.25	23.00	23.16	397200
1997-11-11	23.25	23.56	22.97	23.13	546800
1997-11-12	22.94	23.44	22.66	22.69	288400
1997-11-13	22.75	23.03	22.59	22.88	389400
1997-11-14	22.91	23.28	22.66	23.00	225600
1997-11-17	23.13	23.59	23.13	23.53	405000
1997-11-18	23.41	23.59	23.34	23.44	297000
1997-11-19	23.44	23.94	23.38	23.59	303600
1997-11-20	23.66	23.94	23.44	23.88	444800
1997-11-21	23.88	24.06	23.66	23.97	318600
1997-11-24	23.75	23.97	23.69	23.81	289600
1997-11-25	23.88	24.13	23.75	23.81	342200
1997-11-26	23.63	23.84	23.31	23.84	342800
1997-11-28	23.75	24.06	23.56	23.97	179400
1997-12-01	24.03	24.19	23.75	23.97	439800
1997-12-02	23.97	24.00	23.75	23.97	403000
1997-12-03	24.00	24.00	23.56	23.91	694600
1997-12-04	23.81	23.97	23.44	23.47	742800
1997-12-05	23.44	23.63	23.31	23.38	909600
1997-12-08	23.31	23.56	22.88	23.34	1019800
1997-12-09	23.38	23.41	22.88	22.94	283800
1997-12-10	23.06	23.38	22.88	23.13	304400
1997-12-11	23.00	23.47	23.00	23.13	291000
1997-12-12	23.13	23.50	23.00	23.06	348400
1997-12-15	23.13	23.63	23.06	23.53	257600
1997-12-16	23.50	23.75	23.50	23.69	679600
1997-12-17	23.75	24.06	23.66	24.06	738600
1997-12-18	24.06	24.38	23.59	23.69	482400
1997-12-19	22.75	23.44	22.75	23.28	546800
1997-12-22	23.34	23.81	23.16	23.53	637600
1997-12-23	23.47	23.56	23.31	23.31	281600
1997-12-24	23.31	23.41	23.00	23.41	293200
1997-12-26	23.53	23.59	23.19	23.38	52800
1997-12-29	23.38	24.72	23.19	24.50	1126600
1997-12-30	24.50	25.09	24.41	25.09	639600
1997-12-31	25.13	25.13	24.69	24.91	369400
1998-01-02	24.84	25.31	24.63	24.94	346800
1998-01-05	25.19	25.63	25.00	25.63	841600
1998-01-06	25.47	25.47	25.03	25.19	489400
1998-01-07	24.94	25.00	24.56	24.78	633000
1998-01-08	24.97	25.47	24.88	25.25	663400
1998-01-09	25.19	25.19	23.88	24.44	664800
1998-01-12	24.19	24.78	24.09	24.38	961800
1998-01-13	24.38	24.38	24.13	24.19	787200
1998-01-14	24.25	24.25	23.97	24.22	798400
1998-01-15	24.28	24.47	23.88	23.94	567000
1998-01-16	24.19	24.63	24.09	24.31	684400
1998-01-20	24.50	24.81	24.44	24.50	627600
1998-01-21	24.25	24.38	24.00	24.13	721200
1998-01-22	24.06	24.28	23.97	24.25	380400
1998-01-23	24.38	24.50	23.81	23.84	364400
1998-01-26	23.84	24.31	23.81	24.16	398600
1998-01-27	24.13	24.38	24.00	24.34	370400
1998-01-28	24.31	24.31	24.00	24.16	520600
1998-01-29	24.31	24.94	24.19	24.47	1163200
1998-01-30	24.53	24.84	24.44	24.53	459200
1998-02-02	24.50	25.00	24.50	24.81	1042200
1998-02-03	24.94	25.06	24.75	25.00	812400
1998-02-04	24.88	25.25	24.88	25.22	728800
1998-02-05	25.22	25.56	25.06	25.06	623600
1998-02-06	25.06	25.63	24.91	25.50	576400
1998-02-09	25.50	25.50	25.00	25.41	419800
1998-02-10	25.41	25.91	25.41	25.72	544600
1998-02-11	25.59	26.00	25.56	25.91	440600
1998-02-12	26.00	26.38	25.69	26.31	638000
1998-02-13	26.31	26.47	26.19	26.25	553000
1998-02-17	26.25	26.53	26.13	26.28	497800
1998-02-18	26.19	26.38	26.00	26.28	481000
1998-02-19	26.28	26.34	25.94	26.22	641800
1998-02-20	26.25	26.25	25.78	26.09	542800
1998-02-23	26.06	27.00	26.00	26.78	505400
1998-02-24	26.72	27.06	26.50	27.03	690400
1998-02-25	27.25	27.91	26.91	27.53	679000
1998-02-26	27.56	27.63	27.22	27.53	448200
1998-02-27	27.56	27.56	27.19	27.25	496600
1998-03-02	27.25	27.47	27.13	27.22	333400
1998-03-03	27.22	27.66	27.06	27.50	305200
1998-03-04	27.50	27.50	27.31	27.41	338000
1998-03-05	27.38	27.94	27.31	27.94	603800
1998-03-06	27.94	29.88	27.94	29.25	783800
1998-03-09	29.13	29.25	28.53	28.88	518400
1998-03-10	28.88	29.78	28.88	29.59	437400
1998-03-11	29.53	30.09	29.50	30.00	452800
1998-03-12	30.25	30.56	30.13	30.31	490400
1998-03-13	30.25	30.69	30.06	30.56	518400
1998-03-16	30.59	31.03	30.34	30.81	466200
1998-03-17	30.81	30.94	30.44	30.75	279600
1998-03-18	30.69	30.88	30.25	30.56	453000
1998-03-19	30.63	30.63	30.38	30.53	287000
1998-03-20	30.72	30.72	30.34	30.63	792000
1998-03-23	30.63	30.66	30.44	30.53	585000
1998-03-24	30.44	30.94	30.22	30.78	618800
1998-03-25	30.94	30.94	30.44	30.56	336400
1998-03-26	30.44	31.47	30.38	31.31	417800
1998-03-27	31.00	31.00	30.63	30.72	518000
1998-03-30	30.66	30.97	30.63	30.75	159200
1998-03-31	30.88	31.19	30.81	31.06	416000
1998-04-01	31.00	31.47	30.47	31.44	515400
1998-04-02	31.50	32.44	31.47	32.25	558400
1998-04-03	32.25	32.28	31.69	31.84	773400
1998-04-06	31.50	32.19	31.31	32.09	498000
1998-04-07	31.75	31.75	31.19	31.25	714800
1998-04-08	31.44	31.63	30.69	30.91	389600
1998-04-09	31.09	31.22	30.50	30.66	432800
1998-04-13	30.59	30.72	30.00	30.19	496600
1998-04-14	30.00	30.69	30.00	30.16	436400
1998-04-15	30.28	30.78	30.13	30.56	544400
1998-04-16	30.50	30.50	29.94	30.13	433600
1998-04-17	30.00	30.81	29.94	30.72	606000
1998-04-20	30.59	31.25	30.53	31.09	353200
1998-04-21	31.09	31.22	30.78	31.03	464000
1998-04-22	30.91	31.13	30.75	30.81	321400
1998-04-23	30.63	30.78	30.38	30.50	291400
1998-04-24	30.50	30.56	29.94	30.53	593400
1998-04-27	30.44	30.44	29.38	29.59	652600
1998-04-28	29.59	30.25	29.53	30.19	334400
1998-04-29	30.06	30.88	29.84	30.81	546000
1998-04-30	30.84	32.06	30.69	31.94	661800
1998-05-01	31.97	31.97	30.78	31.50	414200
1998-05-04	31.63	31.78	30.53	30.72	456000
1998-05-05	30.72	30.81	30.38	30.50	734000
1998-05-06	30.50	30.50	30.03	30.09	507000
1998-05-07	30.03	30.25	29.78	30.16	652000
1998-05-08	30.22	30.50	30.19	30.44	361200
1998-05-11	30.44	30.94	30.13	30.50	288000
1998-05-12	30.56	30.63	30.00	30.44	469200
1998-05-13	30.31	30.50	30.09	30.16	274800
1998-05-14	30.03	30.63	30.00	30.34	331800
1998-05-15	30.34	30.34	29.84	29.97	483600
1998-05-18	29.94	30.38	29.91	29.97	308400
1998-05-19	29.97	30.13	29.81	29.97	440000
1998-05-20	30.03	30.25	29.88	30.25	276600
1998-05-21	30.38	30.56	30.25	30.38	407600
1998-05-22	30.38	30.38	30.06	30.22	271200
1998-05-26	30.25	30.31	29.25	29.28	265200
1998-05-27	29.28	29.69	28.91	29.25	616000
1998-05-28	29.19	29.69	29.00	29.13	292000
1998-05-29	29.03	29.81	29.03	29.66	623800
1998-06-01	29.53	29.91	29.44	29.75	425200
1998-06-02	29.63	29.94	29.47	29.50	331000
1998-06-03	29.41	29.53	29.22	29.28	209400
1998-06-04	29.28	29.81	29.19	29.59	231800
1998-06-05	29.72	29.94	29.56	29.88	419400
1998-06-08	29.81	30.09	29.78	29.94	248200
1998-06-09	29.81	29.88	29.53	29.66	273000
1998-06-10	29.53	29.63	29.28	29.41	341000
1998-06-11	29.38	29.38	28.47	28.47	488600
1998-06-12	28.47	28.69	28.13	28.34	525200
1998-06-15	28.16	28.16	27.53	27.66	692200
1998-06-16	27.56	27.81	27.50	27.81	567600
1998-06-17	27.69	28.25	27.69	28.09	1447000
1998-06-18	28.25	28.97	28.25	28.97	769400
1998-06-19	29.75	29.75	29.16	29.44	1002600
1998-06-22	29.31	29.56	29.03	29.28	500600
1998-06-23	29.47	29.75	29.34	29.69	552800
1998-06-24	29.69	30.47	29.59	30.16	794600
1998-06-25	30.22	30.25	29.69	30.00	511600
1998-06-26	30.00	30.38	29.84	29.91	346600
1998-06-29	29.91	30.19	29.91	29.94	455600
1998-06-30	30.00	30.75	30.00	30.34	939600
1998-07-01	30.47	30.50	29.91	30.22	461200
1998-07-02	30.22	30.22	29.66	29.78	608000
1998-07-06	29.84	30.19	29.63	29.88	430400
1998-07-07	30.00	30.38	29.94	30.34	649000
1998-07-08	30.25	30.94	30.25	30.88	1343000
1998-07-09	30.63	30.66	30.25	30.47	294600
1998-07-10	30.50	31.09	30.36	31.09	987000
1998-07-13	31.03	31.09	30.75	31.06	479200
1998-07-14	31.06	31.28	30.94	31.19	551600
1998-07-15	31.25	31.31	30.81	31.06	339600
1998-07-16	31.00	31.34	30.84	31.34	262400
1998-07-17	31.34	31.34	31.13	31.22	477000
1998-07-20	31.19	31.19	30.69	30.72	761000
1998-07-21	30.84	30.94	30.44	30.56	634800
1998-07-22	30.44	30.44	29.78	30.44	592800
1998-07-23	30.19	30.19	28.88	29.66	1151600
1998-07-24	29.69	29.88	29.00	29.41	669200
1998-07-27	29.50	29.59	28.88	29.31	544800
1998-07-28	29.31	30.22	29.31	30.16	1210400
1998-07-29	30.09	30.16	29.84	30.13	1679200
1998-07-30	30.50	30.63	30.19	30.31	504200
1998-07-31	30.13	30.16	29.94	30.13	643800
1998-08-03	30.09	30.09	29.44	29.88	918000
1998-08-04	29.88	29.94	28.88	29.00	753000
1998-08-05	29.03	29.75	28.47	28.72	814000
1998-08-06	28.69	29.50	28.59	29.47	725200
1998-08-07	29.41	29.97	29.31	29.47	1007000
1998-08-10	29.38	29.59	29.03	29.47	519000
1998-08-11	29.13	29.13	28.50	28.94	750600
1998-08-12	28.81	28.91	28.34	28.50	950600
1998-08-13	28.75	29.38	28.53	29.31	1319800
1998-08-14	29.44	29.69	28.94	29.50	941800
1998-08-17	29.47	29.63	29.03	29.50	769200
1998-08-18	29.25	30.06	29.25	30.00	855800
1998-08-19	30.13	31.50	29.75	31.16	1119600
1998-08-20	31.16	32.22	30.81	32.06	1771800
1998-08-21	31.78	32.13	31.22	32.13	807000
1998-08-24	32.00	32.25	31.75	32.25	828400
1998-08-25	32.38	32.63	32.19	32.44	794800
1998-08-26	32.22	32.50	32.00	32.34	842000
1998-08-27	32.09	32.28	30.44	30.81	1060400
1998-08-28	30.81	30.81	29.94	30.00	1414800
1998-08-31	30.03	30.13	28.50	28.50	933000
1998-09-01	28.50	28.56	27.69	28.00	1462800
1998-09-02	28.00	28.22	27.78	27.81	737200
1998-09-03	27.44	27.44	26.31	26.41	1736400
1998-09-04	26.44	26.56	25.25	26.09	1366400
1998-09-08	26.13	27.31	26.13	27.31	866400
1998-09-09	27.69	27.81	26.44	26.94	846800
1998-09-10	26.81	26.81	26.13	26.25	1221800
1998-09-11	25.94	26.50	25.75	26.19	516000
1998-09-14	26.25	26.72	26.19	26.69	821000
1998-09-15	26.63	26.63	25.88	26.63	1076000
1998-09-16	26.31	26.94	26.13	26.91	988800
1998-09-17	26.81	26.81	26.38	26.72	735600
1998-09-18	27.19	27.50	27.09	27.34	843200
1998-09-21	27.00	27.38	26.88	27.06	407600
1998-09-22	27.06	27.38	27.00	27.22	694400
1998-09-23	27.31	28.25	27.25	28.25	715800
1998-09-24	28.25	28.31	27.13	27.44	829800
1998-09-25	27.44	27.88	27.00	27.31	361800
1998-09-28	27.34	28.00	27.06	27.47	564600
1998-09-29	27.47	27.84	27.31	27.47	755400
1998-09-30	27.34	27.41	26.75	26.97	529400
1998-10-01	26.50	26.56	24.63	24.94	1117400
1998-10-02	24.94	25.25	24.09	24.88	1779600
1998-10-05	24.81	24.81	23.44	24.00	1225600
1998-10-06	24.25	24.56	23.38	23.81	1381600
1998-10-07	23.81	23.94	23.16	23.50	1436400
1998-10-08	22.63	23.56	22.56	23.56	1234600
1998-10-09	23.63	24.06	23.31	23.91	693400
1998-10-12	24.13	24.53	23.91	24.25	818200
1998-10-13	24.31	24.44	24.00	24.19	679200
1998-10-14	24.13	24.94	24.13	24.63	554800
1998-10-15	24.69	25.75	24.50	25.75	865200
1998-10-16	26.13	26.19	25.66	25.84	599600
1998-10-19	25.66	26.75	25.63	26.50	502800
1998-10-20	26.75	27.63	26.75	26.94	708600
1998-10-21	26.94	27.41	26.88	27.25	652400
1998-10-22	27.06	27.88	27.00	27.41	600600
1998-10-23	27.25	27.31	26.59	26.75	369200
1998-10-26	26.88	26.88	26.06	26.06	553000
1998-10-27	27.25	27.69	27.06	27.47	1266600
1998-10-28	27.47	27.81	27.31	27.53	665400
1998-10-29	27.44	28.31	27.34	28.31	832400
1998-10-30	28.31	29.56	28.31	29.25	834200
1998-11-02	29.22	30.00	28.94	29.97	871600
1998-11-03	29.84	29.97	29.34	29.88	397600
1998-11-04	30.75	30.75	29.97	30.34	909400
1998-11-05	30.34	31.19	30.06	31.19	668400
1998-11-06	31.31	32.47	31.00	32.22	1606400
1998-11-09	32.50	33.13	31.75	32.75	1106600
1998-11-10	32.75	32.81	31.06	32.50	1046600
1998-11-11	32.50	32.75	31.81	32.53	874400
1998-11-12	32.53	33.25	32.16	32.25	483200
1998-11-13	32.06	32.63	32.06	32.63	534000
1998-11-16	32.75	33.13	32.16	32.69	907600
1998-11-17	32.63	33.22	32.63	32.94	735400
1998-11-18	32.75	33.97	32.75	33.34	749000
1998-11-19	33.25	34.72	33.25	34.38	524000
1998-11-20	34.81	35.25	34.47	34.66	683200
1998-11-23	35.00	35.25	34.75	35.16	651000
1998-11-24	35.56	35.56	34.78	35.31	723600
1998-11-25	35.50	35.66	35.06	35.28	484200
1998-11-27	35.22	35.25	34.88	34.94	388400
1998-11-30	34.97	35.19	34.34	34.38	399400
1998-12-01	33.81	33.88	33.19	33.41	693200
1998-12-02	33.44	33.44	32.56	33.13	706000
1998-12-03	33.06	33.63	33.06	33.13	304000
1998-12-04	33.38	34.06	33.22	33.47	631800
1998-12-07	33.22	33.75	32.78	33.66	534200
1998-12-08	33.69	33.75	32.63	33.22	1098000
1998-12-09	33.34	34.09	32.88	33.81	453400
1998-12-10	33.81	34.13	32.66	32.66	833800
1998-12-11	32.66	33.13	32.50	32.88	401200
1998-12-14	33.00	33.50	32.45	32.88	663600
1998-12-15	32.91	33.53	32.75	33.53	847800
1998-12-16	33.41	33.41	33.03	33.38	361400
1998-12-17	33.44	35.88	33.31	35.88	1011200
1998-12-18	36.25	36.53	35.88	36.50	1201400
1998-12-21	36.44	37.66	36.44	37.16	754800
1998-12-22	36.84	37.41	36.38	36.41	462600
1998-12-23	36.28	37.75	36.25	37.69	449000
1998-12-24	37.69	37.88	37.31	37.81	117400
1998-12-28	37.69	38.47	37.44	38.19	356800
1998-12-29	38.31	40.31	38.06	39.50	956400
1998-12-30	39.50	39.81	39.06	39.53	357000
1998-12-31	39.53	39.88	39.19	39.88	240000
1999-01-04	39.38	40.00	38.00	40.00	1308000
1999-01-05	39.50	39.50	38.75	38.94	821200
1999-01-06	39.06	39.19	38.34	38.69	1952400
1999-01-07	38.47	38.69	37.50	37.94	908000
1999-01-08	37.69	38.44	37.56	38.38	1110200
1999-01-11	38.50	39.06	38.00	38.31	1190400
1999-01-12	38.31	38.66	37.66	38.66	879000
1999-01-13	38.38	38.50	37.25	37.94	762600
1999-01-14	38.19	38.19	37.13	37.22	616200
1999-01-15	37.50	38.00	37.25	37.50	538600
1999-01-19	37.50	37.63	36.69	37.34	707800
1999-01-20	37.22	37.41	36.63	37.00	1316800
1999-01-21	37.06	37.81	36.66	37.72	957000
1999-01-22	37.56	37.97	37.31	37.72	1173000
1999-01-25	37.50	37.50	36.56	36.78	582200
1999-01-26	36.88	37.19	36.44	37.13	1134400
1999-01-27	37.03	37.66	36.81	37.25	493000
1999-01-28	37.38	39.56	37.38	39.28	1048600
1999-01-29	39.25	40.25	39.00	39.56	797800
1999-02-01	39.53	39.53	38.63	38.97	727400
1999-02-02	39.00	39.00	37.94	38.56	669600
1999-02-03	38.59	38.59	38.06	38.13	599000
1999-02-04	38.25	38.44	37.84	38.00	624600
1999-02-05	37.94	38.47	37.13	37.88	784000
1999-02-08	37.75	37.97	37.41	37.69	674200
1999-02-09	37.50	37.50	36.34	36.38	519400
1999-02-10	36.38	36.63	36.13	36.25	741000
1999-02-11	36.22	38.69	36.22	38.63	775400
1999-02-12	38.50	38.50	37.66	37.69	426400
1999-02-16	37.81	38.38	37.81	38.09	202000
1999-02-17	37.81	38.25	37.66	37.97	503000
1999-02-18	37.84	38.41	37.63	38.41	601600
1999-02-19	38.53	38.75	38.19	38.22	526200
1999-02-22	38.22	39.38	38.06	39.06	638400
1999-02-23	38.81	38.88	38.31	38.50	733800
1999-02-24	38.31	38.47	37.50	37.81	526400
1999-02-25	37.50	37.81	37.00	37.81	553000
1999-02-26	37.91	37.91	36.88	37.41	557400
1999-03-01	37.38	37.56	36.94	37.56	749000
1999-03-02	37.50	37.56	37.03	37.16	293600
1999-03-03	37.09	37.34	36.41	37.19	511600
1999-03-04	37.13	37.47	36.50	37.47	563200
1999-03-05	37.50	38.06	37.19	38.06	639600
1999-03-08	38.06	38.25	37.53	38.25	1559800
1999-03-09	38.19	38.94	38.13	38.81	1108400
1999-03-10	38.81	38.81	37.81	38.31	954000
1999-03-11	38.44	38.81	38.06	38.81	894400
1999-03-12	38.81	38.81	37.63	38.06	710000
1999-03-15	38.03	38.59	37.81	38.09	442600
1999-03-16	38.13	38.13	37.66	37.78	474400
1999-03-17	37.94	38.06	36.63	36.75	674800
1999-03-18	36.94	37.25	36.88	37.03	454000
1999-03-19	37.03	37.03	35.75	35.97	885600
1999-03-22	35.88	35.97	35.13	35.38	904800
1999-03-23	35.50	35.50	34.41	34.88	693600
1999-03-24	34.88	36.31	34.81	36.03	1818400
1999-03-25	36.38	38.63	36.31	38.63	1457400
1999-03-26	38.38	38.38	37.38	37.72	1062800
1999-03-29	37.84	38.97	37.84	38.50	533000
1999-03-30	38.56	39.75	38.50	39.34	686400
1999-03-31	39.38	39.38	38.72	38.94	984400
1999-04-01	39.38	39.44	37.75	38.22	932000
1999-04-05	38.09	39.22	37.94	39.13	502600
1999-04-06	38.94	39.19	37.56	37.94	1035600
1999-04-07	38.19	38.25	37.13	37.41	833200
1999-04-08	37.56	38.13	37.34	37.97	1038800
1999-04-09	37.97	38.13	37.66	38.00	677000
1999-04-12	37.88	37.97	37.69	37.75	868200
1999-04-13	37.78	37.78	37.50	37.66	526200
1999-04-14	37.56	37.69	37.22	37.25	689200
1999-04-15	37.00	37.00	36.03	36.06	920200
1999-04-16	36.06	36.47	35.50	35.94	783200
1999-04-19	35.94	37.25	34.59	34.59	688400
1999-04-20	34.88	36.25	34.88	35.41	752400
1999-04-21	35.31	36.25	35.19	36.16	448000
1999-04-22	36.50	37.59	36.38	37.47	587800
1999-04-23	37.47	38.09	37.22	37.56	481800
1999-04-26	37.69	38.84	37.69	38.75	617400
1999-04-27	39.88	40.16	38.84	40.16	1822400
1999-04-28	40.16	40.44	39.00	39.00	1563800
1999-04-29	39.13	40.00	38.75	39.25	974600
1999-04-30	39.25	40.00	38.38	38.78	954800
1999-05-03	38.75	38.75	38.00	38.63	807600
1999-05-04	38.75	38.75	37.69	37.75	362400
1999-05-05	37.78	38.06	37.44	38.00	973000
1999-05-06	37.88	38.00	37.69	38.00	393600
1999-05-07	38.00	38.00	37.41	37.50	451400
1999-05-10	37.38	37.53	36.97	37.38	447600
1999-05-11	37.50	38.13	37.06	37.91	808000
1999-05-12	38.25	39.81	37.94	39.56	714400
1999-05-13	40.00	40.38	39.50	39.53	517200
1999-05-14	39.25	39.50	38.75	39.41	273400
1999-05-17	39.41	40.38	39.38	40.13	820200
1999-05-18	40.13	40.78	40.03	40.13	586000
1999-05-19	40.13	40.19	38.75	38.94	709600
1999-05-20	38.00	38.81	37.97	38.06	895800
1999-05-21	38.03	38.53	37.97	38.34	398200
1999-05-24	38.47	38.47	36.97	38.03	587600
1999-05-25	37.28	37.31	35.63	36.25	3238200
1999-05-26	36.25	38.00	36.25	37.97	2134800
1999-05-27	37.84	38.31	37.50	37.88	1054000
1999-05-28	37.75	38.06	37.63	37.88	486600
1999-06-01	38.44	39.88	38.00	39.69	1370000
1999-06-02	38.75	39.50	38.63	39.28	974200
1999-06-03	39.31	39.50	38.66	39.13	683200
1999-06-04	39.00	39.72	38.94	39.72	533800
1999-06-07	39.72	39.81	38.91	39.47	687200
1999-06-08	39.59	39.72	39.19	39.53	647400
1999-06-09	39.66	40.06	39.66	39.91	718600
1999-06-10	39.41	39.47	38.88	39.28	469000
1999-06-11	39.38	39.44	38.75	39.16	302200
1999-06-14	39.22	39.38	38.63	38.69	565800
1999-06-15	38.81	39.59	38.50	39.25	677000
1999-06-16	39.13	40.44	39.13	40.06	833000
1999-06-17	40.06	40.78	39.81	40.47	593800
1999-06-18	40.50	40.56	40.03	40.50	804000
1999-06-21	40.41	40.47	40.25	40.31	307600
1999-06-22	40.34	40.47	40.03	40.34	553600
1999-06-23	40.44	42.06	40.06	41.94	1189000
1999-06-24	42.94	43.50	41.03	42.47	1890000
1999-06-25	42.34	42.75	41.50	41.59	745400
1999-06-28	41.69	42.63	41.63	42.59	610200
1999-06-29	42.50	43.25	42.16	43.09	1033000
1999-06-30	43.00	43.31	42.31	43.31	866000
1999-07-01	43.31	43.44	42.31	42.88	902000
1999-07-02	42.84	42.94	42.31	42.69	595200
1999-07-06	42.94	43.78	42.84	43.47	1192000
1999-07-07	43.59	43.94	43.47	43.75	840600
1999-07-08	43.63	44.31	43.56	43.91	523600
1999-07-09	44.00	44.06	43.72	44.06	535400
1999-07-12	43.94	44.19	43.38	43.75	942000
1999-07-13	43.63	44.13	43.44	43.63	796200
1999-07-14	43.66	43.66	42.69	42.78	801000
1999-07-15	43.00	43.75	43.00	43.50	1001400
1999-07-16	43.00	44.00	42.69	43.75	594600
1999-07-19	43.75	44.25	42.00	42.50	990400
1999-07-20	42.50	42.50	41.75	42.25	723000
1999-07-21	42.13	42.50	41.50	41.94	287400
1999-07-22	41.63	41.88	40.50	40.69	659800
1999-07-23	40.75	41.63	40.63	41.06	734600
1999-07-26	41.06	41.75	40.63	40.88	389700
1999-07-27	41.00	42.19	40.88	41.06	650700
1999-07-28	40.88	42.38	40.75	41.94	389800
1999-07-29	41.94	42.25	41.44	42.06	447500
1999-07-30	42.06	42.06	40.50	42.00	711200
1999-08-02	41.50	41.75	40.50	40.75	467500
1999-08-03	40.75	41.50	40.69	40.94	506600
1999-08-04	41.00	41.00	40.00	40.13	610200
1999-08-05	40.25	41.06	39.50	40.38	577000
1999-08-06	40.00	40.19	39.38	40.13	406700
1999-08-09	40.25	40.25	39.31	39.56	283300
1999-08-10	39.81	39.88	38.13	38.63	648700
1999-08-11	38.88	39.81	38.31	39.56	525700
1999-08-12	39.81	40.44	39.50	40.06	281900
1999-08-13	40.44	40.63	39.00	39.25	560200
1999-08-16	39.00	40.00	39.00	40.00	309200
1999-08-17	40.75	41.38	40.50	40.75	683500
1999-08-18	40.50	41.25	40.00	40.94	649900
1999-08-19	40.06	40.19	39.63	39.88	488700
1999-08-20	39.75	39.75	38.69	39.00	567900
1999-08-23	39.00	39.75	39.00	39.06	520000
1999-08-24	38.75	39.00	38.00	38.75	933400
1999-08-25	38.88	38.94	37.88	38.75	613300
1999-08-26	38.63	39.75	38.38	39.00	893700
1999-08-27	38.88	39.88	38.88	39.19	554600
1999-08-30	39.19	40.13	39.19	39.56	458500
1999-08-31	39.56	40.63	39.50	39.63	657100
1999-09-01	39.63	40.00	39.31	39.94	430700
1999-09-02	39.50	39.56	38.50	39.44	391600
1999-09-03	39.56	40.94	39.56	40.81	649300
1999-09-07	40.50	40.50	39.56	39.69	286500
1999-09-08	39.75	39.75	38.38	39.00	583600
1999-09-09	38.75	38.75	37.38	38.19	782600
1999-09-10	38.63	39.88	38.13	39.19	663500
1999-09-13	39.13	39.88	39.06	39.50	556500
1999-09-14	39.19	39.50	38.56	38.94	482600
1999-09-15	39.25	39.38	38.31	38.50	242900
1999-09-16	38.25	38.44	37.56	38.00	353500
1999-09-17	38.00	39.19	36.38	38.81	566100
1999-09-20	38.94	39.00	37.63	38.69	334500
1999-09-21	39.00	39.00	37.81	37.94	394800
1999-09-22	38.25	38.50	37.75	38.00	306700
1999-09-23	38.13	38.75	36.38	36.50	510000
1999-09-24	36.25	38.13	36.25	37.88	460200
1999-09-27	38.00	38.69	37.56	38.13	295200
1999-09-28	38.00	38.13	37.00	37.75	305300
1999-09-29	37.88	39.50	37.63	39.25	455200
1999-09-30	39.88	41.13	39.00	41.13	1123800
1999-10-01	42.00	42.13	40.00	40.56	1113100
1999-10-04	40.44	41.00	40.44	40.75	322800
1999-10-05	40.88	41.25	40.00	40.50	657400
1999-10-06	40.63	41.13	40.31	40.94	669500
1999-10-07	41.13	42.38	40.63	41.94	414400
1999-10-08	41.94	41.94	40.25	40.56	775600
1999-10-11	40.38	40.50	39.75	40.19	366500
1999-10-12	40.31	40.31	38.69	39.00	800800
1999-10-13	38.25	38.88	35.63	35.75	1301000
1999-10-14	36.00	38.50	35.25	37.50	2792100
1999-10-15	37.13	37.75	36.88	37.50	966200
1999-10-18	37.75	38.00	36.38	36.88	432700
1999-10-19	37.63	38.50	36.19	36.25	804200
1999-10-20	36.75	37.88	36.75	37.69	562100
1999-10-21	37.69	38.94	37.13	38.69	559700
1999-10-22	38.75	40.88	38.75	40.56	780500
1999-10-25	40.44	40.44	39.00	39.19	684300
1999-10-26	39.00	39.13	36.44	37.38	870200
1999-10-27	37.50	39.06	37.44	38.13	1291300
1999-10-28	38.88	39.50	38.81	39.50	1282000
1999-10-29	41.25	41.38	40.44	40.63	1423700
1999-11-01	41.00	41.00	39.25	39.38	1019700
1999-11-02	39.00	39.63	38.75	39.00	1282700
1999-11-03	39.00	39.13	38.38	38.69	718100
1999-11-04	38.50	39.00	38.25	38.63	547000
1999-11-05	38.69	39.63	38.50	38.75	522200
1999-11-08	38.75	39.75	38.25	39.13	705300
1999-11-09	39.25	40.19	38.81	40.06	946400
1999-11-10	39.50	40.31	39.25	40.25	1049100
1999-11-11	40.25	40.25	39.44	40.06	570900
1999-11-12	40.13	40.81	39.81	40.63	600600
1999-11-15	40.63	40.75	39.69	40.56	867200
1999-11-16	40.31	42.44	40.31	42.31	782600
1999-11-17	42.31	44.88	41.75	44.50	1633100
1999-11-18	44.44	45.56	43.88	45.38	1001300
1999-11-19	45.50	47.13	44.94	46.31	1676200
1999-11-22	46.31	47.19	46.06	47.13	894100
1999-11-23	47.13	47.75	46.75	47.19	1143700
1999-11-24	47.19	47.50	46.06	46.56	883100
1999-11-26	46.88	46.88	45.81	46.06	254000
1999-11-29	46.06	46.19	45.25	46.13	694300
1999-11-30	46.19	48.06	46.19	47.00	902700
1999-12-01	46.50	47.06	46.50	46.50	782100
1999-12-02	47.25	48.63	47.00	48.44	794800
1999-12-03	49.25	50.94	49.25	50.88	1156600
1999-12-06	50.88	51.25	50.00	50.00	866100
1999-12-07	50.50	52.94	50.13	52.44	1240200
1999-12-08	52.38	53.44	51.50	53.25	737900
1999-12-09	55.50	57.06	53.56	54.44	2034500
1999-12-10	55.13	56.00	54.69	55.75	1259300
1999-12-13	55.75	57.88	55.75	57.00	1079600
1999-12-14	57.50	57.56	55.69	56.13	1225000
1999-12-15	57.00	57.19	55.50	55.56	964500
1999-12-16	55.38	57.31	55.25	57.31	1414700
1999-12-17	58.00	58.38	57.31	58.06	1477300
1999-12-20	57.00	58.00	55.44	55.75	1010000
1999-12-21	56.25	56.38	54.63	54.88	1283200
1999-12-22	53.00	53.44	51.75	52.00	1652900
1999-12-23	51.75	53.56	50.88	52.44	1289100
1999-12-27	52.63	53.63	52.50	53.50	640400
1999-12-28	53.50	54.50	52.88	53.94	545500
1999-12-29	54.25	54.56	53.81	54.44	267600
1999-12-30	54.63	55.50	54.50	55.13	366800
1999-12-31	55.13	58.00	55.13	57.69	397400
2000-01-03	57.69	57.69	53.56	54.31	948700
2000-01-04	54.00	54.00	49.75	50.00	1250200
2000-01-05	49.94	49.94	48.13	48.88	1522800
2000-01-06	49.00	50.06	47.88	49.00	984800
2000-01-07	49.50	50.88	48.88	50.75	1341700
2000-01-10	49.75	52.50	49.69	52.31	1541100
2000-01-11	52.00	52.44	51.38	52.06	1126900
2000-01-12	52.00	52.38	51.63	51.88	1129800
2000-01-13	51.88	53.00	51.75	52.25	992700
2000-01-14	52.50	53.63	52.13	53.25	1451400
2000-01-18	52.63	54.44	52.38	54.00	805500
2000-01-19	54.00	55.94	53.50	55.56	1375700
2000-01-20	55.56	55.56	53.19	53.31	645500
2000-01-21	52.31	53.13	51.56	52.75	1050900
2000-01-24	52.75	52.75	50.56	50.88	465700
2000-01-25	50.69	51.50	50.44	50.94	916900
2000-01-26	50.94	51.56	49.75	50.69	609400
2000-01-27	50.94	51.19	47.50	48.38	1005500
2000-01-28	48.75	48.75	46.31	47.00	753300
2000-01-31	47.00	47.00	45.25	46.00	850900
2000-02-01	46.13	48.38	45.75	48.19	941500
2000-02-02	48.00	49.31	47.88	48.31	682400
2000-02-03	48.25	49.88	48.25	49.00	772000
2000-02-04	49.31	50.31	49.19	50.06	661900
2000-02-07	49.88	50.00	49.25	49.50	750400
2000-02-08	49.94	50.75	49.94	50.38	734200
2000-02-09	49.75	49.81	47.38	47.75	1043400
2000-02-10	48.00	48.25	46.69	46.94	923600
2000-02-11	46.25	46.75	45.81	46.06	1173400
2000-02-14	46.00	46.13	45.75	45.88	545900
2000-02-15	45.94	46.13	45.44	45.94	735400
2000-02-16	46.00	46.00	45.50	45.69	846100
2000-02-17	45.94	45.94	44.50	44.56	803000
2000-02-18	44.69	45.75	44.50	44.88	1430100
2000-02-22	45.50	45.88	44.63	45.00	1046100
2000-02-23	44.75	45.38	42.88	43.00	1360800
2000-02-24	42.00	42.63	39.94	42.13	2390900
2000-02-25	41.88	41.94	36.00	38.31	5279000
2000-02-28	38.00	39.31	37.00	39.19	1546800
2000-02-29	39.88	41.00	39.50	40.19	1960300
2000-03-01	40.19	41.50	39.69	41.50	1644400
2000-03-02	41.00	41.38	40.50	41.38	1151700
2000-03-03	40.88	42.44	40.75	42.19	838200
2000-03-06	42.19	42.19	40.88	41.31	893200
2000-03-07	41.06	41.13	40.06	40.13	1555500
2000-03-08	40.06	40.19	38.69	39.50	938300
2000-03-09	39.25	39.25	36.63	37.63	1907600
2000-03-10	37.44	37.94	36.50	37.00	1581100
2000-03-13	37.00	37.44	36.38	37.06	1133900
2000-03-14	37.50	38.50	37.13	38.00	1351300
2000-03-15	38.13	38.75	37.88	38.00	1539800
2000-03-16	38.63	40.81	38.31	40.81	1311800
2000-03-17	40.81	42.44	40.81	42.13	1454200
2000-03-20	42.38	43.50	41.00	41.56	1171200
2000-03-21	41.56	41.75	40.75	41.31	977500
2000-03-22	40.94	42.63	40.88	42.44	685900
2000-03-23	42.50	43.75	42.19	43.38	1278300
2000-03-24	43.50	44.00	43.38	43.75	1121800
2000-03-27	44.13	47.50	44.00	45.69	1602600
2000-03-28	45.88	46.56	45.69	46.06	917600
2000-03-29	46.13	48.50	45.94	48.25	2002900
2000-03-30	48.06	48.94	47.50	48.06	1088600
2000-03-31	47.81	48.31	47.19	47.25	932000
2000-04-03	47.25	47.50	46.75	47.38	637100
2000-04-04	48.25	49.19	46.44	47.25	1979500
2000-04-05	47.25	47.38	45.88	47.06	882500
2000-04-06	47.00	48.75	46.94	48.25	869900
2000-04-07	48.13	48.25	46.50	47.44	788400
2000-04-10	47.38	47.38	46.31	46.63	1445800
2000-04-11	46.63	46.75	45.63	45.88	926500
2000-04-12	46.00	46.06	44.00	44.88	1037900
2000-04-13	44.38	44.38	42.69	43.56	1147100
2000-04-14	43.00	43.00	39.13	40.94	1364600
2000-04-17	39.13	39.38	37.19	38.00	2191600
2000-04-18	38.63	39.25	38.00	38.44	2573000
2000-04-19	38.69	39.19	38.06	38.50	1287200
2000-04-20	38.69	39.19	38.56	39.13	961500
2000-04-24	39.13	39.63	38.25	38.81	939300
2000-04-25	39.00	40.06	39.00	39.69	1620000
2000-04-26	42.25	42.75	41.25	41.25	2866600
2000-04-27	39.75	41.13	39.75	40.75	1924600
2000-04-28	40.75	41.63	40.75	41.00	808600
2000-05-01	41.13	41.81	40.13	41.00	562500
2000-05-02	41.25	41.50	40.25	40.25	449500
2000-05-03	39.50	40.31	39.19	39.81	813400
2000-05-04	40.25	41.88	39.94	41.56	944700
2000-05-05	41.13	42.75	40.75	42.19	653800
2000-05-08	42.00	42.13	40.69	41.75	470700
2000-05-09	41.50	42.81	41.00	42.50	968100
2000-05-10	42.63	42.88	42.19	42.44	729000
2000-05-11	42.31	43.19	41.63	41.75	521400
2000-05-12	42.00	43.81	42.00	43.38	861900
2000-05-15	43.00	43.25	42.25	42.75	407600
2000-05-16	44.00	44.50	43.25	43.94	653900
2000-05-17	43.38	43.88	43.00	43.50	513700
2000-05-18	43.63	43.75	42.19	42.75	465700
2000-05-19	42.63	42.75	41.06	41.75	827500
2000-05-22	42.00	42.13	40.81	41.06	421400
2000-05-23	41.25	41.75	40.56	41.44	519600
2000-05-24	40.75	41.44	40.38	41.19	710200
2000-05-25	41.06	42.06	40.56	41.69	795500
2000-05-26	42.00	42.13	41.38	41.75	670200
2000-05-30	41.81	43.19	41.75	43.19	679100
2000-05-31	43.19	43.69	42.50	42.94	610800
2000-06-01	42.69	43.50	42.13	43.06	748800
2000-06-02	43.88	45.19	43.75	44.88	855300
2000-06-05	44.63	46.31	44.63	45.63	626100
2000-06-06	45.00	45.38	44.00	44.75	639800
2000-06-07	44.19	44.63	43.75	44.38	306600
2000-06-08	44.25	44.38	43.38	44.00	495200
2000-06-09	44.00	44.50	43.75	44.19	249400
2000-06-12	44.56	44.88	43.19	43.53	499700
2000-06-13	43.25	44.44	43.19	44.06	430800
2000-06-14	44.31	45.31	44.19	44.63	1135000
2000-06-15	44.88	45.88	44.63	45.25	1118700
2000-06-16	45.19	47.00	45.19	46.81	1877800
2000-06-19	46.56	47.50	45.31	47.44	988300
2000-06-20	47.38	47.50	46.25	47.50	933200
2000-06-21	47.50	47.50	46.81	47.19	461500
2000-06-22	47.06	47.44	46.13	46.31	1050700
2000-06-23	46.31	46.31	46.00	46.31	759200
2000-06-26	46.38	46.38	44.44	44.75	551800
2000-06-27	44.88	44.88	43.75	43.88	601300
2000-06-28	43.94	43.94	42.63	42.84	1264500
2000-06-29	42.94	43.25	42.38	42.75	1059900
2000-06-30	42.50	43.05	42.44	43.00	1338600
2000-07-03	42.88	43.13	42.50	43.06	264100
2000-07-05	43.06	44.00	42.63	43.63	614700
2000-07-06	43.63	43.88	42.13	42.38	793600
2000-07-07	42.50	43.00	40.56	41.31	1005700
2000-07-10	41.31	41.75	39.75	40.00	914700
2000-07-11	39.88	41.38	39.50	41.25	1584400
2000-07-12	41.00	42.69	40.88	41.63	561800
2000-07-13	41.63	42.56	41.63	42.25	765000
2000-07-14	42.13	44.00	42.13	44.00	785000
2000-07-17	43.94	44.50	43.00	43.66	767300
2000-07-18	43.44	44.25	43.13	43.88	520300
2000-07-19	44.13	44.75	43.50	44.19	914000
2000-07-20	44.25	44.25	43.63	43.94	550100
2000-07-21	44.00	44.00	43.06	43.44	693600
2000-07-24	43.44	44.00	43.00	43.88	729600
2000-07-25	44.25	44.94	43.25	44.63	1734400
2000-07-26	44.69	44.69	40.75	41.13	1721300
2000-07-27	41.38	41.63	40.94	41.00	1508300
2000-07-28	41.00	41.00	39.88	40.25	2059900
2000-07-31	40.38	40.94	40.00	40.06	780600
2000-08-01	40.31	41.06	40.13	40.50	690800
2000-08-02	40.38	40.63	38.63	40.00	1269200
2000-08-03	39.50	40.63	39.50	39.88	1190300
2000-08-04	40.00	40.75	40.00	40.38	740400
2000-08-07	40.31	40.81	39.56	40.38	1050900
2000-08-08	40.38	40.75	39.38	40.44	1612800
2000-08-09	40.69	41.25	39.69	41.25	1786300
2000-08-10	40.50	40.88	39.63	40.63	2880200
2000-08-11	40.75	41.19	40.00	40.38	680200
2000-08-14	40.13	40.31	39.50	40.06	953600
2000-08-15	40.06	40.19	39.56	39.88	1595000
2000-08-16	39.56	40.13	39.06	39.56	417600
2000-08-17	39.31	39.94	39.06	39.13	1188700
2000-08-18	38.88	39.50	38.75	39.19	449400
2000-08-21	39.63	39.94	38.44	38.56	406100
2000-08-22	38.75	39.44	38.31	39.13	958100
2000-08-23	39.38	40.19	39.38	39.88	1287800
2000-08-24	39.63	39.88	38.06	38.31	659600
2000-08-25	38.06	38.69	38.00	38.00	440200
2000-08-28	37.50	38.63	37.50	38.38	1095100
2000-08-29	38.63	39.06	38.00	38.50	889700
2000-08-30	38.13	38.63	37.75	38.13	814200
2000-08-31	37.88	39.19	37.81	38.27	640900
2000-09-01	38.63	39.38	38.44	38.88	666200
2000-09-05	38.63	38.69	35.63	36.13	1644800
2000-09-06	36.38	37.81	36.38	37.56	1165100
2000-09-07	37.31	37.63	36.63	36.81	1024200
2000-09-08	36.94	38.38	36.81	38.00	927700
2000-09-11	38.25	38.69	37.81	38.00	899300
2000-09-12	38.00	38.00	36.94	37.69	1431700
2000-09-13	37.63	37.69	36.75	36.88	2102000
2000-09-14	37.00	37.06	36.25	36.31	1924300
2000-09-15	36.00	36.13	34.19	35.56	3826100
2000-09-18	35.13	35.88	34.25	34.56	1980600
2000-09-19	34.94	35.25	34.69	35.06	1296300
2000-09-20	34.81	35.19	33.44	33.50	1345400
2000-09-21	33.63	35.25	33.13	35.06	1623900
2000-09-22	34.63	35.44	34.13	34.63	1203100
2000-09-25	35.00	35.06	34.38	34.50	1091000
2000-09-26	34.25	34.63	33.31	33.63	1277400
2000-09-27	33.50	34.81	33.50	33.75	1345600
2000-09-28	33.75	34.44	33.44	34.13	936000
2000-09-29	34.00	34.50	33.50	34.06	1289000
2000-10-02	33.75	34.19	33.13	33.56	883100
2000-10-03	33.31	34.38	33.31	33.75	1088900
2000-10-04	33.50	34.31	33.50	33.75	989600
2000-10-05	33.75	34.50	33.31	34.06	1858100
2000-10-06	34.31	34.50	32.69	33.06	1013800
2000-10-09	33.00	33.88	32.69	33.56	695900
2000-10-10	33.75	35.81	33.63	35.06	1347000
2000-10-11	35.00	35.19	34.56	35.06	1422900
2000-10-12	35.19	36.44	34.94	35.94	1756100
2000-10-13	35.00	36.00	34.31	35.44	932700
2000-10-16	35.44	36.44	34.88	35.75	945000
2000-10-17	36.13	36.38	34.19	34.69	698700
2000-10-18	34.75	34.75	32.88	34.13	679100
2000-10-19	33.94	36.88	33.63	36.75	1184900
2000-10-20	36.75	39.00	36.56	38.50	1532000
2000-10-23	37.75	37.81	36.50	37.00	823800
2000-10-24	37.00	38.81	36.88	37.50	1219300
2000-10-25	38.50	39.19	37.00	38.38	1188100
2000-10-26	38.88	39.44	38.19	39.00	883900
2000-10-27	38.38	39.81	38.38	39.75	477000
2000-10-30	39.94	40.88	39.88	40.81	832400
2000-10-31	40.81	43.00	40.56	42.94	1334600
2000-11-01	43.00	43.50	42.75	43.50	1386000
2000-11-02	42.75	43.38	42.19	42.31	1101100
2000-11-03	42.69	42.69	41.75	42.31	716500
2000-11-06	41.50	41.81	40.06	41.63	1145400
2000-11-07	41.44	41.75	40.88	41.56	362900
2000-11-08	41.25	41.44	40.06	40.25	799500
2000-11-09	39.00	39.69	38.19	39.25	987600
2000-11-10	39.00	39.94	37.75	38.19	989100
2000-11-13	37.75	38.50	37.38	38.06	756100
2000-11-14	38.06	40.25	37.88	39.56	860300
2000-11-15	39.63	40.69	39.13	40.00	555800
2000-11-16	40.25	40.31	39.19	39.31	412300
2000-11-17	39.69	40.38	39.38	40.19	604100
2000-11-20	40.19	41.38	39.75	40.75	1009800
2000-11-21	38.00	39.81	36.75	39.56	2165400
2000-11-22	39.13	40.56	37.69	39.38	880000
2000-11-24	39.88	40.75	39.50	40.31	261100
2000-11-27	41.19	41.19	39.69	40.25	1438300
2000-11-28	40.25	41.06	40.06	40.75	1293600
2000-11-29	40.75	41.31	40.00	40.13	758600
2000-11-30	40.00	40.00	37.63	39.06	1104400
2000-12-01	40.00	41.38	40.00	40.63	1014200
2000-12-04	41.25	42.00	40.69	41.94	894900
2000-12-05	43.31	44.25	42.94	43.56	1577600
2000-12-06	43.56	44.25	43.19	43.75	1412200
2000-12-07	43.81	43.94	42.50	43.25	1048400
2000-12-08	42.88	44.25	42.88	43.75	843700
2000-12-11	43.50	43.50	42.13	43.31	1000600
2000-12-12	43.31	43.31	42.19	42.50	1007600
2000-12-13	42.94	43.63	42.38	42.94	860700
2000-12-14	43.13	43.88	42.63	42.75	533000
2000-12-15	42.00	42.44	41.25	41.69	1141200
2000-12-18	41.75	42.94	41.50	42.00	563400
2000-12-19	42.00	42.94	42.00	42.75	992200
2000-12-20	42.75	42.75	40.25	41.44	1336600
2000-12-21	40.50	40.75	38.75	39.00	1650000
2000-12-22	38.81	41.00	38.75	40.75	1086200
2000-12-26	40.63	41.13	40.00	41.06	508400
2000-12-27	41.00	41.81	40.88	41.81	704900
2000-12-28	41.81	42.81	41.44	42.31	780800
2000-12-29	42.06	42.94	41.88	42.56	865100
2001-01-02	42.50	42.94	38.00	38.63	1844500
2001-01-03	38.38	42.44	38.38	42.44	1754500
2001-01-04	42.38	46.38	42.13	44.81	3652900
2001-01-05	44.81	44.94	43.31	43.69	1133100
2001-01-08	43.75	43.75	42.25	43.44	926300
2001-01-09	43.50	43.50	42.44	42.75	530600
2001-01-10	42.63	43.94	42.56	43.88	863900
2001-01-11	43.00	45.19	42.81	45.06	1659000
2001-01-12	44.63	45.50	44.06	45.38	1497800
2001-01-16	45.44	46.00	45.25	45.88	1736500
2001-01-17	46.00	47.31	45.88	47.19	1394300
2001-01-18	47.44	47.44	44.50	44.94	1203900
2001-01-19	45.00	45.94	44.25	44.50	1368500
2001-01-22	44.25	44.75	43.69	44.38	543600
2001-01-23	39.50	43.81	39.50	43.25	4259200
2001-01-24	43.25	44.19	42.81	44.00	1253300
2001-01-25	43.13	43.75	42.88	42.94	1231900
2001-01-26	43.06	43.06	40.94	41.63	1666700
2001-01-29	41.62	42.95	41.00	42.66	603700
2001-01-30	42.46	42.46	41.00	41.50	1366100
2001-01-31	41.50	41.60	40.30	41.20	1194400
2001-02-01	41.20	42.29	41.20	42.27	1447900
2001-02-02	42.27	42.40	41.50	42.31	1268100
2001-02-05	41.50	41.99	41.50	41.62	803500
2001-02-06	41.75	42.31	41.01	41.12	792000
2001-02-07	41.15	41.40	40.10	40.66	737100
2001-02-08	40.85	42.60	40.31	41.87	1220200
2001-02-09	41.87	41.87	40.88	40.89	865200
2001-02-12	41.00	41.10	40.25	40.68	796800
2001-02-13	40.90	41.44	40.50	40.65	909900
2001-02-14	40.89	41.09	40.17	40.54	808300
2001-02-15	40.69	41.84	40.69	41.84	756600
2001-02-16	41.84	41.97	40.80	41.43	687900
2001-02-20	41.65	42.45	41.25	41.72	1286000
2001-02-21	41.80	42.45	41.77	42.25	980900
2001-02-22	42.25	42.46	41.40	42.10	904000
2001-02-23	41.40	41.75	39.76	41.60	1504700
2001-02-26	41.50	41.50	38.99	39.00	2379300
2001-02-27	38.99	40.15	38.67	40.06	1414400
2001-02-28	39.00	39.21	36.70	37.60	3138500
2001-03-01	37.80	38.13	36.40	36.99	2455400
2001-03-02	36.25	36.63	35.80	36.22	3040100
2001-03-05	36.50	37.11	35.84	35.97	1268700
2001-03-06	36.10	37.31	36.05	37.00	1752900
2001-03-07	37.15	37.90	36.88	37.80	1447800
2001-03-08	37.55	38.15	37.55	38.00	1426000
2001-03-09	37.50	38.00	37.10	37.61	996800
2001-03-12	37.70	37.70	35.77	35.77	1534700
2001-03-13	36.60	36.60	35.60	36.12	2190700
2001-03-14	35.87	35.90	35.20	35.83	1521700
2001-03-15	35.93	36.00	35.74	36.00	1645000
2001-03-16	35.75	36.00	35.05	35.30	2594900
2001-03-19	34.80	34.80	33.00	34.17	6877000
2001-03-20	34.19	34.55	33.50	34.21	2882000
2001-03-21	34.00	34.30	33.80	34.15	1579400
2001-03-22	33.75	34.00	32.05	33.13	1571400
2001-03-23	33.37	33.41	32.50	32.87	1378200
2001-03-26	32.90	33.38	32.17	32.50	1591200
2001-03-27	32.74	35.00	32.65	35.00	2002800
2001-03-28	34.70	34.70	33.90	34.26	1416800
2001-03-29	34.25	34.70	33.82	34.08	1354000
2001-03-30	34.00	34.60	34.00	34.35	1415600
2001-04-02	34.40	34.40	33.92	34.01	1184200
2001-04-03	34.02	34.59	33.70	34.05	1833800
2001-04-04	34.05	34.45	33.27	34.16	1699600
2001-04-05	34.40	35.68	34.40	35.42	1844800
2001-04-06	35.45	35.45	34.00	34.18	927500
2001-04-09	34.75	35.30	34.55	35.30	1564700
2001-04-10	35.80	35.80	34.81	35.25	1112500
2001-04-11	34.80	35.48	34.70	35.18	939000
2001-04-12	35.00	35.50	34.90	35.48	798100
2001-04-16	35.25	35.81	34.90	35.81	761000
2001-04-17	35.40	36.32	35.05	36.32	1852900
2001-04-18	36.52	38.85	36.50	37.78	1761900
2001-04-19	37.78	38.50	37.78	38.37	1179600
2001-04-20	38.38	38.38	37.51	38.22	1087300
2001-04-23	37.98	38.00	36.55	36.94	878700
2001-04-24	37.20	38.00	35.90	36.05	1473900
2001-04-25	36.25	36.60	35.85	36.50	1696500
2001-04-26	36.60	36.93	36.15	36.31	1235700
2001-04-27	33.50	34.09	32.30	33.96	8755900
2001-04-30	33.96	35.40	33.65	33.95	2209900
2001-05-01	33.95	34.16	33.45	33.57	2554300
2001-05-02	33.60	34.03	33.27	33.92	3480900
2001-05-03	33.92	34.00	33.40	34.00	2224400
2001-05-04	33.80	34.50	33.78	34.50	2485700
2001-05-07	34.50	35.20	34.31	35.00	2978900
2001-05-08	35.05	35.50	35.00	35.40	2342600
2001-05-09	35.20	35.75	35.10	35.67	1289000
2001-05-10	35.50	35.85	35.29	35.85	1594600
2001-05-11	35.85	36.00	35.75	35.85	1770800
2001-05-14	35.90	35.90	35.68	35.85	1448300
2001-05-15	35.80	36.00	35.45	35.70	1801500
2001-05-16	35.70	36.90	35.54	36.85	1859200
2001-05-17	37.00	37.15	36.25	37.05	2653100
2001-05-18	37.00	37.59	36.75	37.59	1319400
2001-05-21	37.59	38.50	37.51	38.50	1652400
2001-05-22	38.50	38.90	38.40	38.85	1245100
2001-05-23	38.70	38.75	38.20	38.60	1452400
2001-05-24	38.60	39.00	38.20	38.60	1189200
2001-05-25	38.70	38.91	38.30	38.62	1083100
2001-05-29	39.12	39.15	38.30	38.50	2314500
2001-05-30	38.40	38.41	37.35	37.80	1168000
2001-05-31	37.80	37.80	36.63	36.74	1961400
2001-06-01	36.64	36.87	36.57	36.69	1187600
2001-06-04	36.95	37.41	36.83	37.23	1197000
2001-06-05	37.50	38.25	37.30	38.01	1125500
2001-06-06	38.01	38.26	37.35	37.75	771300
2001-06-07	38.40	38.40	36.85	36.98	885800
2001-06-08	36.55	36.98	36.55	36.88	685200
2001-06-11	36.47	36.47	36.05	36.35	1018600
2001-06-12	36.30	36.65	35.96	36.57	1392500
2001-06-13	36.45	37.45	36.31	37.00	1316900
2001-06-14	37.00	37.00	35.90	36.00	1788100
2001-06-15	32.00	32.50	30.00	30.74	13668300
2001-06-18	31.40	31.45	29.47	29.65	3644400
2001-06-19	29.65	29.89	28.87	29.00	4264800
2001-06-20	28.60	28.74	28.19	28.30	4018600
2001-06-21	28.25	28.60	27.80	28.05	6975200
2001-06-22	28.00	28.28	27.75	28.00	1831900
2001-06-25	27.80	28.10	26.98	27.79	2029700
2001-06-26	28.00	28.02	27.16	27.92	2100000
2001-06-27	27.70	28.50	27.35	28.10	2049200
2001-06-28	28.25	28.70	28.18	28.50	2629200
2001-06-29	28.50	30.10	28.30	29.35	3680300
2001-07-02	29.25	29.95	28.94	29.76	2315600
2001-07-03	29.75	29.75	29.42	29.69	1236600
2001-07-05	29.80	29.90	29.25	29.36	2067800
2001-07-06	29.51	29.51	29.01	29.21	1457800
2001-07-09	29.40	29.75	29.22	29.75	1382200
2001-07-10	30.00	30.00	29.40	29.56	1818100
2001-07-11	29.40	29.70	29.26	29.49	1205700
2001-07-12	29.56	30.19	29.05	29.85	2456500
2001-07-13	29.70	30.30	29.65	30.25	1355400
2001-07-16	29.90	30.12	29.60	29.83	1606000
2001-07-17	29.60	30.60	29.44	30.46	1585600
2001-07-18	30.90	30.99	29.50	29.88	2171700
2001-07-19	29.85	30.90	29.37	29.96	1913800
2001-07-20	29.71	29.85	29.05	29.26	1648200
2001-07-23	29.06	29.06	27.60	27.66	1600200
2001-07-24	28.00	28.20	27.81	28.00	2338000
2001-07-25	28.20	28.20	27.80	27.98	2223100
2001-07-26	27.85	28.11	27.29	28.10	2372300
2001-07-27	26.60	27.15	25.90	27.05	5540600
2001-07-30	27.10	27.75	27.05	27.52	1856300
2001-07-31	27.52	27.63	27.18	27.37	2948900
2001-08-01	27.37	27.62	26.90	27.62	2364300
2001-08-02	27.65	28.60	27.65	28.46	1815500
2001-08-03	28.56	28.85	28.00	28.76	1306300
2001-08-06	29.10	29.11	28.15	28.32	2301200
2001-08-07	28.31	28.49	27.84	28.34	1122200
2001-08-08	28.30	28.74	27.95	27.95	725600
2001-08-09	27.75	28.10	27.75	27.90	1075900
2001-08-10	27.90	28.10	27.45	27.88	976100
2001-08-13	27.73	28.40	27.73	28.27	1165400
2001-08-14	28.10	28.28	27.50	27.50	1127800
2001-08-15	27.35	27.51	26.70	26.85	1300500
2001-08-16	26.52	27.05	26.40	26.95	1986000
2001-08-17	26.60	26.80	26.33	26.52	1312400
2001-08-20	26.42	27.06	26.29	26.93	1040500
2001-08-21	26.93	27.11	26.61	26.80	1283200
2001-08-22	27.00	27.80	26.80	27.64	1048300
2001-08-23	27.39	27.90	27.15	27.70	854000
2001-08-24	27.50	28.86	27.50	28.79	932300
2001-08-27	28.79	28.80	28.12	28.35	1730200
2001-08-28	28.40	28.51	27.70	27.76	1004200
2001-08-29	27.70	27.85	27.25	27.28	952200
2001-08-30	27.15	27.41	26.17	26.39	1717500
2001-08-31	26.60	27.15	26.50	27.08	727800
2001-09-04	26.88	27.58	26.65	27.16	1243800
2001-09-05	27.15	27.16	26.60	26.94	1301500
2001-09-06	26.69	26.70	25.76	26.00	1257700
2001-09-07	25.95	26.08	24.96	25.02	1558300
2001-09-10	24.90	25.50	24.80	25.10	1573200
2001-09-17	22.00	23.29	21.81	23.05	2860200
2001-09-18	23.40	23.45	23.00	23.02	1762200
2001-09-19	23.00	23.18	22.18	22.85	2621500
2001-09-20	22.65	22.70	21.21	21.40	2711700
2001-09-21	20.50	22.06	20.10	21.10	3567400
2001-09-24	22.00	22.25	21.40	21.78	2735900
2001-09-25	21.68	21.80	20.56	21.05	2327700
2001-09-26	21.08	21.24	18.82	19.30	4813000
2001-09-27	19.55	20.50	19.10	20.33	4416800
2001-09-28	20.08	20.80	19.89	20.40	3198500
2001-10-01	20.15	20.16	19.60	19.95	2291400
2001-10-02	18.25	19.63	18.25	19.50	3945800
2001-10-03	19.10	20.00	18.91	19.98	4946000
2001-10-04	20.00	21.02	19.71	20.55	4929000
2001-10-05	20.45	20.48	19.80	20.10	1920900
2001-10-08	19.90	20.05	19.75	20.03	1192600
2001-10-09	20.10	20.60	20.06	20.55	1598900
2001-10-10	20.40	21.41	20.22	21.26	1473800
2001-10-11	21.58	23.05	21.58	22.72	2878800
2001-10-12	22.72	22.72	21.70	22.36	1168400
2001-10-15	22.40	22.40	21.56	21.98	1274700
2001-10-16	22.10	22.35	21.70	21.80	1352700
2001-10-17	22.25	22.32	21.20	21.27	1524800
2001-10-18	21.02	21.65	20.69	20.70	1176900
2001-10-19	20.70	21.15	20.37	20.89	1544100
2001-10-22	21.14	22.10	21.06	21.75	2523700
2001-10-23	22.26	23.25	21.96	22.46	2193300
2001-10-24	22.50	22.91	22.37	22.54	938100
2001-10-25	22.20	23.00	22.01	22.76	946000
2001-10-26	22.76	22.89	22.30	22.40	1658200
2001-10-29	22.40	23.10	21.95	22.93	1534300
2001-10-30	22.93	22.93	21.91	22.00	1116100
2001-10-31	21.96	22.63	21.91	22.45	1951800
2001-11-01	22.60	22.75	21.95	22.37	1347200
2001-11-02	22.12	22.40	21.92	22.15	1008700
2001-11-05	22.23	22.56	21.95	22.49	1581900
2001-11-06	22.24	22.39	21.91	22.35	1598300
2001-11-07	22.35	22.85	22.10	22.73	1588200
2001-11-08	22.98	24.35	22.84	24.10	3004800
2001-11-09	23.95	24.00	23.50	23.90	1365200
2001-11-12	23.38	23.55	22.50	23.39	2235900
2001-11-13	23.42	24.87	23.37	24.25	3095100
2001-11-14	30.00	30.00	24.25	29.14	10093200
2001-11-15	28.82	28.98	27.95	28.40	3402000
2001-11-16	28.45	28.49	27.73	27.98	1686200
2001-11-19	28.00	29.00	28.00	28.49	1734200
2001-11-20	28.50	28.50	27.77	27.90	1156800
2001-11-21	27.85	27.92	27.16	27.55	1594300
2001-11-23	27.80	28.90	27.69	28.78	492300
2001-11-26	28.79	30.13	28.79	30.13	2095300
2001-11-27	29.83	30.00	29.26	29.49	1362400
2001-11-28	28.80	29.00	28.15	28.20	1886200
2001-11-29	28.30	29.00	27.77	28.89	1878600
2001-11-30	28.50	29.24	28.38	29.13	934800
2001-12-03	29.13	29.13	28.20	28.49	1215400
2001-12-04	28.50	29.15	28.50	29.00	1019800
2001-12-05	29.40	31.25	29.35	31.00	2606600
2001-12-06	31.00	31.44	30.30	30.61	1859600
2001-12-07	30.70	30.75	29.90	30.44	923200
2001-12-10	30.44	30.95	27.20	27.20	7681300
2001-12-11	27.60	29.17	27.55	29.11	8485700
2001-12-12	29.11	29.38	28.59	28.93	2358700
2001-12-13	28.50	28.65	27.75	28.01	2941600
2001-12-14	27.60	27.80	26.90	27.13	2325000
2001-12-17	27.53	27.81	27.25	27.80	1194800
2001-12-18	27.90	28.95	27.51	28.70	1829600
2001-12-19	28.30	29.10	27.97	28.80	1514700
2001-12-20	28.75	28.76	27.62	27.85	1327900
2001-12-21	27.80	28.45	27.80	28.40	1984500
2001-12-24	28.20	28.75	28.14	28.62	499400
2001-12-26	28.50	29.30	28.29	28.92	1185500
2001-12-27	28.72	29.70	28.61	29.65	1692000
2001-12-28	29.65	29.95	29.40	29.70	1293500
2001-12-31	29.70	29.99	29.40	29.54	1150900
2002-01-02	29.90	29.90	29.05	29.65	1492000
2002-01-03	29.65	29.70	29.04	29.25	1018400
2002-01-04	28.99	29.30	28.70	28.99	2040900
2002-01-07	29.05	29.47	29.05	29.13	2707200
2002-01-08	29.03	29.20	28.70	28.94	1281900
2002-01-09	27.00	28.50	27.00	28.20	5147300
2002-01-10	28.15	28.20	27.50	28.03	4605700
2002-01-11	27.90	28.28	27.90	28.12	1766700
2002-01-14	28.00	28.45	28.00	28.16	1339200
2002-01-15	28.30	28.40	27.97	28.27	1707300
2002-01-16	28.40	28.40	26.00	27.20	1763000
2002-01-17	28.00	28.29	27.91	28.22	1291100
2002-01-18	28.00	28.50	27.90	28.26	1437900
2002-01-22	28.46	28.77	28.41	28.61	1557500
2002-01-23	28.43	28.55	27.68	27.93	1206500
2002-01-24	27.86	28.60	27.86	28.52	555900
2002-01-25	28.27	29.01	27.86	28.70	1242600
2002-01-28	28.70	28.94	28.30	28.61	865500
2002-01-29	28.95	29.02	27.99	28.10	2195900
2002-01-30	28.10	28.38	27.36	27.55	1966400
2002-01-31	27.80	28.98	27.77	28.87	1653900
2002-02-01	29.00	29.35	28.60	29.35	2198700
2002-02-04	29.35	29.35	28.30	28.55	1772200
2002-02-05	28.30	28.35	27.60	28.16	1875300
2002-02-06	28.10	28.50	27.70	28.25	1981600
2002-02-07	28.05	29.20	28.05	28.50	1337100
2002-02-08	28.50	28.79	27.27	28.47	2230400
2002-02-11	28.47	29.40	28.40	29.35	1301100
2002-02-12	29.10	29.10	28.14	28.28	1683100
2002-02-13	28.28	29.55	28.10	28.72	2305800
2002-02-14	28.72	29.61	28.55	29.20	1624200
2002-02-15	29.10	29.11	28.52	28.58	1213400
2002-02-19	28.58	28.58	27.65	27.75	1475700
2002-02-20	27.75	28.45	27.74	28.22	1897700
2002-02-21	28.32	28.40	27.77	28.04	1529900
2002-02-22	28.02	28.52	27.80	28.23	2651000
2002-02-25	28.13	28.44	27.81	27.90	1976700
2002-02-26	27.55	27.95	27.25	27.67	2358000
2002-02-27	27.92	28.15	27.34	27.68	2189400
2002-02-28	27.83	27.83	26.99	27.20	3706700
2002-03-01	28.70	31.20	28.52	31.00	7306000
2002-03-04	31.00	32.75	30.81	32.71	4030400
2002-03-05	32.46	32.88	31.68	31.95	2123500
2002-03-06	31.60	33.60	31.40	32.92	3775100
2002-03-07	33.12	33.60	32.46	32.78	2645900
2002-03-08	33.50	34.30	33.28	34.06	1613500
2002-03-11	33.90	33.91	33.40	33.70	1991900
2002-03-12	33.65	33.66	32.80	33.04	2337500
2002-03-13	33.00	33.20	32.60	32.85	1253100
2002-03-14	32.90	33.07	32.46	32.46	1614600
2002-03-15	32.47	33.48	32.00	33.08	3100500
2002-03-18	33.25	34.62	33.25	34.56	2428300
2002-03-19	34.70	34.75	33.91	34.50	1679500
2002-03-20	33.95	34.24	33.47	34.10	1237800
2002-03-21	33.85	33.94	32.80	33.31	1324500
2002-03-22	33.00	33.47	32.86	33.37	1181400
2002-03-25	33.37	33.49	33.07	33.25	1142900
2002-03-26	33.25	33.85	33.00	33.08	1803000
2002-03-27	33.09	33.90	33.09	33.78	989100
2002-03-28	33.95	34.47	33.76	34.28	3010200
2002-04-01	34.50	34.98	34.14	34.89	1725000
2002-04-02	34.80	34.81	33.53	33.64	1892000
2002-04-03	33.60	33.61	32.70	32.88	3319400
2002-04-04	32.80	33.00	32.60	32.75	1450400
2002-04-05	33.00	33.38	32.89	33.20	1987500
2002-04-08	32.53	32.54	31.80	32.33	2972100
2002-04-09	32.31	33.02	32.15	32.65	2095300
2002-04-10	32.65	33.00	32.41	32.70	967900
2002-04-11	32.69	32.95	32.20	32.23	1449100
2002-04-12	32.28	32.89	32.14	32.55	1154600
2002-04-15	32.55	32.85	32.50	32.54	811600
2002-04-16	32.58	33.00	32.58	32.95	1244500
2002-04-17	32.95	33.10	32.87	32.99	942200
2002-04-18	32.99	33.09	32.66	32.95	815000
2002-04-19	33.00	34.03	32.96	33.87	1445500
2002-04-22	33.85	33.85	32.90	33.00	1605100
2002-04-23	33.10	33.51	32.90	33.08	1293500
2002-04-24	33.00	33.40	32.80	32.95	1292000
2002-04-25	32.90	33.74	32.29	33.53	1833700
2002-04-26	33.43	33.50	32.74	32.83	1520400
2002-04-29	32.65	32.70	31.19	31.30	2348900
2002-04-30	31.05	31.28	30.33	30.88	4103200
2002-05-01	30.88	31.73	30.36	31.37	2272600
2002-05-02	31.50	31.81	31.14	31.18	1138100
2002-05-03	31.18	31.18	30.26	30.62	1604500
2002-05-06	30.63	30.88	30.10	30.12	1288000
2002-05-07	30.25	30.95	30.10	30.74	2143700
2002-05-08	31.01	32.75	31.01	32.72	2825000
2002-05-09	32.72	33.10	32.26	32.76	1797300
2002-05-10	32.77	32.77	31.55	31.64	988100
2002-05-13	31.64	32.05	31.57	32.01	1623600
2002-05-14	32.60	33.10	32.28	33.02	1479400
2002-05-15	32.90	34.00	32.90	33.69	1322500
2002-05-16	33.75	34.03	33.38	33.80	1243500
2002-05-17	33.80	33.95	33.31	33.50	2369500
2002-05-20	33.65	33.65	32.80	32.89	1111700
2002-05-21	33.14	33.41	32.60	33.03	1450100
2002-05-22	33.00	33.29	32.85	33.22	1033500
2002-05-23	33.23	33.74	33.23	33.69	911200
2002-05-24	33.75	34.05	33.56	33.84	839200
2002-05-28	33.94	33.98	33.20	33.40	1081900
2002-05-29	33.41	33.65	32.90	33.00	1147200
2002-05-30	32.87	32.88	32.00	32.10	2763000
2002-05-31	32.20	33.09	32.19	33.00	1257600
2002-06-03	32.98	33.35	32.03	32.07	1543900
2002-06-04	32.20	32.46	32.06	32.40	1656400
2002-06-05	32.29	33.05	32.25	33.01	1950000
2002-06-06	33.01	33.01	31.00	31.24	2750600
2002-06-07	31.05	31.16	30.15	30.50	2975700
2002-06-10	30.75	31.40	30.30	30.47	1937400
2002-06-11	30.47	30.90	29.95	30.02	1240800
2002-06-12	29.50	29.65	25.82	28.17	8818000
2002-06-13	27.95	28.18	26.67	27.14	3564800
2002-06-14	27.02	27.22	26.20	27.00	3255000
2002-06-17	27.35	27.66	26.46	26.73	2908100
2002-06-18	26.48	27.28	26.47	27.00	2683400
2002-06-19	26.86	27.23	26.21	26.28	2573600
2002-06-20	26.29	26.51	25.00	25.07	3746100
2002-06-21	24.75	25.75	24.74	25.10	3097400
2002-06-24	25.00	25.80	24.30	25.36	2878700
2002-06-25	25.61	25.81	25.20	25.55	3857000
2002-06-26	25.20	25.42	24.87	25.27	2890400
2002-06-27	25.02	25.20	21.80	23.51	9323200
2002-06-28	23.26	25.36	23.20	24.76	3172600
2002-07-01	24.77	25.08	23.00	23.06	1970400
2002-07-02	23.06	23.35	21.60	22.91	3304100
2002-07-03	22.91	23.45	22.33	23.29	2880200
2002-07-05	23.54	24.67	23.36	24.67	1282300
2002-07-08	24.90	25.00	24.10	24.66	2248700
2002-07-09	24.60	25.01	24.00	24.15	2424900
2002-07-10	24.00	24.20	22.69	23.01	2117800
2002-07-11	22.75	23.59	22.06	23.36	1972500
2002-07-12	23.50	24.25	23.20	23.45	2033100
2002-07-15	22.90	22.91	22.00	22.81	1863700
2002-07-16	22.61	23.10	22.10	22.27	2668700
2002-07-17	22.55	22.96	21.55	22.08	2308600
2002-07-18	22.08	22.35	20.52	20.95	3941500
2002-07-19	20.75	20.92	20.22	20.48	2112100
2002-07-22	20.44	20.60	18.91	19.88	2538000
2002-07-23	19.91	20.00	18.50	18.70	2851400
2002-07-24	18.15	20.07	18.02	19.89	2949000
2002-07-25	19.10	19.96	18.80	19.23	2752100
2002-07-26	19.20	19.66	18.95	19.07	2617300
2002-07-29	19.60	21.76	19.60	21.71	1980300
2002-07-30	21.36	22.17	20.90	21.90	1697200
2002-07-31	21.75	21.75	20.40	20.91	1611900
2002-08-01	20.65	20.79	19.80	20.04	1722900
2002-08-02	20.04	20.04	19.27	19.68	944600
2002-08-05	19.55	19.56	14.50	14.99	9045100
2002-08-06	15.00	15.00	12.75	13.40	20275500
2002-08-07	13.90	16.30	13.70	16.15	11895700
2002-08-08	16.15	17.14	15.70	17.00	4030600
2002-08-09	16.80	17.40	16.40	17.15	3468600
2002-08-12	17.00	17.01	16.17	16.65	2035500
2002-08-13	16.65	16.95	15.75	15.78	3644400
2002-08-14	15.05	17.25	15.00	17.06	8896300
2002-08-15	16.99	18.75	16.99	18.61	6599800
2002-08-16	18.55	18.65	18.08	18.48	2905200
2002-08-19	18.48	19.30	17.90	19.12	3273600
2002-08-20	19.10	19.20	18.40	18.61	2058000
2002-08-21	18.61	18.86	18.00	18.24	1789100
2002-08-22	18.45	20.20	18.19	19.96	2521300
2002-08-23	19.90	19.90	18.90	19.05	1741200
2002-08-26	19.04	19.79	18.88	19.56	2138400
2002-08-27	19.46	19.95	18.93	19.03	1418700
2002-08-28	18.78	18.83	18.27	18.55	1872200
2002-08-29	18.15	18.99	18.15	18.82	2448400
2002-08-30	18.30	18.85	18.15	18.23	2323400
2002-09-03	18.24	18.24	17.00	17.19	2054300
2002-09-04	17.10	17.30	16.58	17.27	2460100
2002-09-05	17.27	17.78	16.60	17.49	1885000
2002-09-06	17.90	18.64	17.75	18.45	1524100
2002-09-09	18.15	18.70	17.67	18.62	1186600
2002-09-10	18.60	19.10	18.25	18.75	1255900
2002-09-11	18.95	19.12	18.78	18.80	1077000
2002-09-12	18.80	18.81	18.02	18.23	1007200
2002-09-13	18.20	18.20	17.62	17.89	1857200
2002-09-16	17.87	18.10	17.50	17.75	1098000
2002-09-17	18.00	18.25	17.38	17.59	1165700
2002-09-18	17.40	17.55	16.65	17.27	1261300
2002-09-19	16.65	16.77	15.75	15.84	4189400
2002-09-20	15.80	16.10	15.80	15.89	2936100
2002-09-23	15.85	16.26	15.75	16.17	2739100
2002-09-24	15.90	16.10	15.69	15.75	2307000
2002-09-25	15.95	16.60	15.75	16.35	1722700
2002-09-26	16.38	17.55	16.38	17.41	2659600
2002-09-27	17.25	17.42	16.18	16.32	2335500
2002-09-30	16.00	16.40	15.84	15.85	2765100
2002-10-01	16.19	17.45	15.81	16.95	2743400
2002-10-02	16.75	16.79	15.30	15.41	4787900
2002-10-03	15.95	16.10	14.75	14.88	5985100
2002-10-04	15.45	15.48	14.40	14.56	3695400
2002-10-07	14.61	15.00	14.00	14.02	3028300
2002-10-08	14.12	14.49	13.65	14.35	2889800
2002-10-09	13.90	14.25	13.70	13.78	3079300
2002-10-10	13.91	15.05	13.80	14.94	2227400
2002-10-11	15.28	16.15	15.22	15.49	1752200
2002-10-14	15.49	16.50	15.24	16.27	1742800
2002-10-15	16.92	17.19	16.64	17.05	2523700
2002-10-16	16.65	16.83	16.09	16.30	1452500
2002-10-17	11.00	11.70	9.85	11.44	26459000
2002-10-18	11.45	11.64	11.00	11.25	5797500
2002-10-21	11.10	11.47	10.75	11.47	4035100
2002-10-22	11.00	12.46	10.99	12.33	3278500
2002-10-23	12.10	13.32	11.85	13.21	4693800
2002-10-24	13.40	14.05	12.85	13.58	5811100
2002-10-25	13.25	13.40	11.61	12.40	5229200
2002-10-28	12.60	12.90	12.00	12.15	3715600
2002-10-29	12.13	12.13	11.70	12.00	3886300
2002-10-30	12.03	12.08	11.64	11.85	2348800
2002-10-31	12.50	12.50	11.97	11.97	2588100
2002-11-01	11.98	12.94	11.95	12.79	2901900
2002-11-04	13.10	14.45	13.02	13.81	3445900
2002-11-05	13.80	13.85	13.25	13.81	1818400
2002-11-06	13.65	14.11	13.50	14.00	2268600
2002-11-07	13.80	13.80	13.33	13.58	1297900
2002-11-08	13.42	13.80	13.14	13.36	2537500
2002-11-11	13.36	13.36	12.05	12.81	3327200
2002-11-12	12.73	13.18	12.65	12.94	1856600
2002-11-13	12.85	12.89	12.42	12.58	2414100
2002-11-14	12.85	13.86	12.80	13.39	5412400
2002-11-15	12.80	13.52	12.80	13.50	3649400
2002-11-18	13.62	14.41	13.62	14.30	2420700
2002-11-19	14.30	14.45	13.87	14.21	2122300
2002-11-20	13.20	14.22	13.03	13.97	4718700
2002-11-21	13.97	14.98	13.85	14.91	2998600
2002-11-22	14.81	14.85	14.46	14.50	2548600
2002-11-25	14.50	14.79	14.39	14.65	1850300
2002-11-26	14.70	14.83	14.45	14.50	1604200
2002-11-27	14.52	15.11	14.50	15.00	2369700
2002-11-29	15.00	15.15	14.77	14.97	683000
2002-12-02	15.08	15.58	14.67	14.98	1569000
2002-12-03	14.85	14.85	14.41	14.59	1178200
2002-12-04	14.50	14.74	14.06	14.55	1578400
2002-12-05	14.70	14.71	14.23	14.50	943100
2002-12-06	14.35	14.70	14.15	14.45	1618100
2002-12-09	14.00	14.15	13.20	13.46	2774800
2002-12-10	13.47	14.00	13.31	13.88	1837600
2002-12-11	13.89	14.10	13.61	13.86	1217300
2002-12-12	13.80	13.88	13.53	13.71	1410500
2002-12-13	13.56	13.86	13.21	13.21	2026600
2002-12-16	13.28	13.71	13.28	13.50	1775700
2002-12-17	13.30	13.84	13.30	13.57	2392000
2002-12-18	13.58	13.58	13.25	13.45	2680600
2002-12-19	13.25	13.57	13.25	13.50	2786200
2002-12-20	13.42	14.09	13.17	14.01	4934100
2002-12-23	13.91	14.45	13.84	14.32	1767700
2002-12-24	14.00	14.24	13.95	14.06	786500
2002-12-26	14.08	14.41	14.00	14.08	764800
2002-12-27	14.00	14.09	13.51	13.62	913600
2002-12-30	13.53	13.78	13.43	13.69	1431800
2002-12-31	13.50	14.25	13.50	14.08	1713100
2003-01-02	14.08	14.74	14.03	14.64	1693500
2003-01-03	14.55	14.89	14.39	14.82	1787200
2003-01-06	14.92	15.31	14.83	15.31	1928600
2003-01-07	15.25	15.30	15.10	15.10	1786600
2003-01-08	15.15	15.30	14.94	15.01	1760100
2003-01-09	15.01	15.59	15.01	15.38	1864700
2003-01-10	15.38	15.54	15.05	15.07	2046700
2003-01-13	15.00	15.34	14.99	15.02	2359600
2003-01-14	15.02	15.15	14.98	15.00	2579100
2003-01-15	15.08	15.09	14.74	14.85	2127000
2003-01-16	15.10	15.10	14.50	14.60	1973000
2003-01-17	14.60	14.60	14.16	14.18	1586500
2003-01-21	14.19	14.19	13.28	13.41	3454100
2003-01-22	13.25	13.58	13.10	13.30	2422700
2003-01-23	13.30	13.75	13.25	13.62	2064200
2003-01-24	13.69	13.75	13.06	13.15	1767000
2003-01-27	13.15	13.41	12.50	12.62	2289900
2003-01-28	12.67	12.95	12.38	12.83	1905000
2003-01-29	12.83	12.83	12.30	12.76	1662200
2003-01-30	12.66	12.77	12.12	12.12	1637900
2003-01-31	12.07	12.90	12.07	12.87	2317200
2003-02-03	12.90	12.98	12.60	12.61	1451800
2003-02-04	12.62	12.62	11.70	11.74	4332500
2003-02-05	11.78	12.10	11.49	11.50	1797000
2003-02-06	11.45	11.63	11.04	11.07	2333200
2003-02-07	10.96	10.97	10.50	10.54	3127500
2003-02-10	10.48	10.71	10.19	10.25	3496200
2003-02-11	10.25	10.85	10.21	10.34	4044000
2003-02-12	9.70	9.85	9.11	9.23	6629500
2003-02-13	8.91	9.10	8.60	8.85	6478200
2003-02-14	8.82	9.47	8.79	9.47	2265400
2003-02-18	9.50	9.60	9.39	9.50	2053400
2003-02-19	9.40	9.49	9.20	9.35	1151900
2003-02-20	9.50	9.60	9.28	9.40	1365500
2003-02-21	9.50	9.70	9.39	9.66	1814900
2003-02-24	9.34	9.60	9.20	9.23	1742100
2003-02-25	9.10	9.35	8.83	9.33	1242400
2003-02-26	9.25	9.32	9.10	9.24	1477900
2003-02-27	9.25	9.75	9.13	9.70	3192500
2003-02-28	9.72	9.96	9.59	9.65	3248100
2003-03-03	9.85	9.95	9.52	9.52	1997900
2003-03-04	9.57	9.60	9.24	9.26	1287100
2003-03-05	9.24	9.38	8.91	9.00	3066900
2003-03-06	9.00	9.00	8.42	8.59	2615000
2003-03-07	7.20	8.75	7.20	8.45	9601200
2003-03-10	7.95	8.09	7.60	8.01	21786600
2003-03-11	7.96	8.14	7.81	8.01	38942600
2003-03-12	7.89	8.48	7.89	8.43	12408000
2003-03-13	8.60	8.68	8.37	8.46	11316000
2003-03-14	8.52	8.70	8.35	8.69	5659100
2003-03-17	8.62	9.10	8.51	9.10	6158800
2003-03-18	9.30	9.30	8.90	8.97	4836400
2003-03-19	8.90	9.25	8.85	9.25	4029200
2003-03-20	9.20	9.63	9.04	9.53	5512600
2003-03-21	9.75	10.01	9.54	9.93	4256400
2003-03-24	9.75	9.82	9.38	9.43	4871500
2003-03-25	9.65	9.95	9.45	9.77	7903800
2003-03-26	9.78	9.84	9.44	9.70	3411300
2003-03-27	9.50	9.68	9.42	9.50	4643800
2003-03-28	9.51	9.93	9.41	9.52	4311200
2003-03-31	9.37	9.54	9.26	9.30	2851300
2003-04-01	9.35	9.46	9.19	9.30	2822800
2003-04-02	9.55	9.84	9.53	9.76	5339100
2003-04-03	9.76	10.34	9.72	10.12	7770200
2003-04-04	10.12	10.15	9.82	9.85	3622200
2003-04-07	10.30	10.40	9.99	10.00	3972800
2003-04-08	10.00	10.05	9.78	9.79	3321900
2003-04-09	9.86	9.96	9.59	9.60	2477800
2003-04-10	9.73	9.85	9.59	9.82	2405000
2003-04-11	9.90	10.10	9.59	9.70	3993300
2003-04-14	9.69	10.15	9.69	9.99	1691400
2003-04-15	9.99	10.35	9.85	10.08	7206500
2003-04-16	10.27	10.56	10.07	10.12	3991500
2003-04-17	10.03	10.26	10.02	10.15	2972100
2003-04-21	10.23	10.28	10.00	10.24	2341300
2003-04-22	10.08	10.77	10.00	10.77	2528000
2003-04-23	10.66	11.40	10.59	11.35	7583400
2003-04-24	11.10	11.25	10.91	11.08	2565000
2003-04-25	11.01	11.08	10.80	11.00	2742500
2003-04-28	10.85	11.37	10.85	11.30	2853300
2003-04-29	11.30	11.49	11.13	11.46	3153600
2003-04-30	11.39	11.62	11.22	11.40	3115000
2003-05-01	11.33	11.60	11.14	11.60	1777700
2003-05-02	11.35	11.97	11.35	11.96	3070800
2003-05-05	11.93	11.93	11.59	11.63	4796600
2003-05-06	11.63	11.85	11.54	11.75	5775000
2003-05-07	11.63	12.05	11.57	11.65	9473900
2003-05-08	11.75	11.75	11.14	11.39	4162900
2003-05-09	11.39	11.90	9.45	11.87	7326600
2003-05-12	11.72	12.31	11.67	12.20	4427500
2003-05-13	12.11	12.16	11.84	11.92	3060800
2003-05-14	11.92	12.14	11.87	11.96	2732900
2003-05-15	12.00	12.43	11.95	12.39	2577500
2003-05-16	12.45	12.80	12.16	12.80	2453400
2003-05-19	12.69	12.69	12.11	12.14	2213900
2003-05-20	12.13	12.40	12.08	12.32	3353700
2003-05-21	12.30	12.50	12.27	12.45	1493600
2003-05-22	12.50	13.15	12.50	12.88	3439600
2003-05-23	12.95	13.16	12.85	13.06	1863500
2003-05-27	13.00	13.35	12.86	13.26	2830100
2003-05-28	13.10	13.33	13.05	13.20	2644500
2003-05-29	13.20	13.56	13.18	13.22	1856300
2003-05-30	13.36	13.75	13.34	13.75	3213800
2003-06-02	13.75	13.93	13.62	13.70	2605000
2003-06-03	13.75	13.75	13.19	13.41	2413600
2003-06-04	13.41	13.70	13.40	13.64	3236100
2003-06-05	13.59	13.60	13.27	13.56	2037500
2003-06-06	14.00	14.16	13.85	13.85	3392600
2003-06-09	13.86	14.02	13.77	13.87	3016600
2003-06-10	14.00	14.10	13.83	14.01	2843600
2003-06-11	14.04	14.37	13.96	14.31	2177000
2003-06-12	14.31	14.31	13.99	14.17	1991700
2003-06-13	14.27	14.30	13.60	13.74	2799900
2003-06-16	13.78	14.29	13.78	14.28	1653100
2003-06-17	14.28	14.42	14.07	14.35	3329500
2003-06-18	14.18	14.85	13.95	14.55	4599600
2003-06-19	14.55	14.60	14.10	14.33	4236700
2003-06-20	14.53	14.70	14.20	14.55	5203300
2003-06-23	14.40	14.47	13.98	13.98	3827700
2003-06-24	13.53	13.60	13.22	13.40	5616400
2003-06-25	13.30	13.40	12.80	12.86	4900600
2003-06-26	12.87	13.04	12.68	13.00	3221400
2003-06-27	13.00	13.05	12.85	13.01	2793500
2003-06-30	13.01	13.47	13.01	13.38	3325300
2003-07-01	13.30	13.35	13.03	13.21	1898100
2003-07-02	13.22	13.45	13.07	13.38	3052500
2003-07-03	13.28	13.30	13.01	13.01	751100
2003-07-07	13.10	13.59	13.09	13.57	2162900
2003-07-08	13.57	13.81	13.37	13.81	2057800
2003-07-09	13.80	13.88	13.44	13.71	1192400
2003-07-10	13.56	13.60	13.21	13.50	1044000
2003-07-11	13.50	13.58	13.34	13.40	2634000
2003-07-14	13.60	13.60	13.27	13.35	1887900
2003-07-15	13.35	13.35	13.05	13.15	1579300
2003-07-16	13.15	13.50	13.06	13.50	1732300
2003-07-17	13.30	13.35	12.97	12.97	2213800
2003-07-18	13.02	13.26	12.88	13.17	1840800
2003-07-21	13.17	13.18	12.82	12.94	1482500
2003-07-22	12.91	13.35	12.63	13.23	1372300
2003-07-23	13.36	13.36	12.85	13.16	2865800
2003-07-24	13.16	13.67	13.07	13.38	1738600
2003-07-25	13.29	13.86	13.26	13.86	1137100
2003-07-28	13.79	13.88	13.50	13.85	1442500
2003-07-29	13.80	13.90	13.34	13.64	1165700
2003-07-30	13.64	13.70	13.34	13.39	922000
2003-07-31	13.44	14.03	13.44	13.80	2300700
2003-08-01	13.80	13.84	13.39	13.75	781600
2003-08-04	13.75	13.90	13.48	13.61	5326300
2003-08-05	13.64	13.80	13.42	13.63	1421700
2003-08-06	13.50	13.57	13.25	13.30	926700
2003-08-07	13.30	13.53	13.14	13.35	1933500
2003-08-08	13.49	13.68	13.22	13.35	2382700
2003-08-11	13.40	13.48	13.15	13.30	2058300
2003-08-12	13.40	13.72	13.05	13.70	2544400
2003-08-13	13.69	13.69	13.23	13.37	8430600
2003-08-14	13.46	13.61	13.21	13.57	3646200
2003-08-15	13.62	13.75	13.59	13.68	890800
2003-08-18	13.70	13.76	13.56	13.58	2121500
2003-08-19	13.57	13.74	13.45	13.60	2734700
2003-08-20	13.49	13.70	13.40	13.63	3574700
2003-08-21	13.61	13.89	13.61	13.89	3884800
2003-08-22	14.03	14.27	14.01	14.06	2095500
2003-08-25	14.00	14.38	13.90	14.31	2168500
2003-08-26	14.26	14.39	13.97	14.36	3920700
2003-08-27	14.20	14.65	14.10	14.60	3921500
2003-08-28	14.74	15.01	14.57	14.99	6468200
2003-08-29	15.00	15.24	14.99	15.15	1587700
2003-09-02	15.27	15.44	14.95	15.44	3464200
2003-09-03	15.44	15.53	15.30	15.42	2534800
2003-09-04	15.42	15.45	15.24	15.40	2932000
2003-09-05	15.40	15.62	15.14	15.41	3317600
2003-09-08	15.43	15.66	15.39	15.40	2419900
2003-09-09	15.40	15.40	15.04	15.15	4147300
2003-09-10	15.16	15.25	14.73	14.75	2207400
2003-09-11	14.76	15.10	14.69	15.08	3327800
2003-09-12	14.95	15.00	14.59	14.88	2696400
2003-09-15	14.93	14.93	14.75	14.78	1469800
2003-09-16	14.92	15.00	14.75	14.98	1550300
2003-09-17	14.98	15.17	14.77	14.93	1582300
2003-09-18	14.62	14.78	14.51	14.75	2052500
2003-09-19	14.75	15.03	14.72	15.03	2012000
2003-09-22	14.85	14.97	14.70	14.96	3821100
2003-09-23	14.96	14.96	14.72	14.90	1526300
2003-09-24	14.84	14.84	14.30	14.40	2768000
2003-09-25	14.35	14.49	14.12	14.13	2068400
2003-09-26	14.03	14.12	13.70	13.90	2357600
2003-09-29	14.00	14.09	13.81	13.90	1330500
2003-09-30	13.90	14.20	13.84	14.12	1703600
2003-10-01	14.19	14.49	14.17	14.39	1452600
2003-10-02	14.39	14.39	13.95	14.00	3330100
2003-10-03	14.10	14.25	13.98	14.04	3390000
2003-10-06	14.00	14.12	13.95	14.01	1084600
2003-10-07	13.93	14.02	13.88	14.01	3891700
2003-10-08	14.01	14.01	13.75	13.75	3973000
2003-10-09	13.95	14.18	13.90	13.98	1678600
2003-10-10	13.95	14.12	13.92	13.97	2014500
2003-10-13	14.02	14.27	13.95	14.26	1776300
2003-10-14	14.30	15.36	14.14	15.34	7949300
2003-10-15	15.41	15.41	14.81	14.88	6122800
2003-10-16	14.65	14.66	14.27	14.31	5334100
2003-10-17	14.31	14.31	13.99	14.05	2037000
2003-10-20	14.00	14.00	13.70	13.89	2004700
2003-10-21	13.89	14.12	13.76	14.03	5265200
2003-10-22	13.90	13.90	13.65	13.72	1746600
2003-10-23	13.62	14.00	13.50	13.72	1424700
2003-10-24	13.62	13.68	13.46	13.55	1961000
2003-10-27	13.63	13.90	13.63	13.81	1610900
2003-10-28	13.90	14.18	13.90	14.13	3557900
2003-10-29	14.13	14.55	14.05	14.36	1598300
2003-10-30	14.75	15.28	14.58	15.12	5234900
2003-10-31	15.12	15.13	14.79	14.88	2260000
2003-11-03	14.98	15.10	14.90	15.07	2630800
2003-11-04	14.94	15.18	14.73	15.09	2258700
2003-11-05	15.75	15.80	15.21	15.62	3298400
2003-11-06	15.62	15.80	15.38	15.80	1804400
2003-11-07	16.00	16.50	15.93	16.41	3513900
2003-11-10	16.41	16.41	15.38	15.39	4033300
2003-11-11	15.39	15.90	15.35	15.65	3344600
2003-11-12	15.70	15.72	15.26	15.58	3405300
2003-11-13	15.35	15.36	15.01	15.03	5178900
2003-11-14	15.04	15.32	14.96	15.05	1292000
2003-11-17	15.04	15.07	14.68	14.82	1667800
2003-11-18	14.76	14.97	14.68	14.69	1438900
2003-11-19	14.69	14.90	14.59	14.72	2017100
2003-11-20	14.22	14.54	14.13	14.18	2689000
2003-11-21	14.26	14.45	14.19	14.31	1193900
2003-11-24	14.50	14.70	14.10	14.21	3265500
2003-11-25	14.30	14.48	14.18	14.19	3056000
2003-11-26	14.24	14.30	13.93	14.06	2254200
2003-11-28	14.09	14.31	14.07	14.25	902600
2003-12-01	14.23	14.45	14.22	14.37	1842000
2003-12-02	15.25	15.25	14.42	14.50	4472500
2003-12-03	14.60	14.77	14.38	14.40	1122900
2003-12-04	14.46	14.48	14.22	14.32	1980900
2003-12-05	14.25	14.61	14.19	14.51	2708900
2003-12-08	14.40	14.48	14.14	14.20	2638500
2003-12-09	14.15	14.60	13.96	14.02	9506500
2003-12-10	14.00	14.12	13.70	13.82	2976600
2003-12-11	13.75	14.28	13.75	14.18	2008500
2003-12-12	14.20	14.35	14.17	14.32	2426800
2003-12-15	14.33	14.33	13.81	13.89	4407900
2003-12-16	13.80	13.89	13.55	13.77	5500800
2003-12-17	13.77	14.73	13.74	14.62	24448800
2003-12-18	14.76	15.20	14.56	15.05	7515100
2003-12-19	15.20	15.49	15.01	15.45	7043100
2003-12-22	15.45	15.48	15.15	15.35	2378300
2003-12-23	15.30	15.34	15.11	15.24	1889200
2003-12-24	15.20	15.20	14.92	14.99	1107800
2003-12-26	14.99	15.10	14.83	14.94	532100
2003-12-29	15.07	15.62	15.03	15.43	3379700
2003-12-30	15.30	15.54	15.30	15.51	1917800
2003-12-31	15.51	15.63	15.43	15.60	2232000
2004-01-02	15.66	15.77	15.40	15.52	1924800
2004-01-05	15.62	15.86	15.60	15.75	3686300
2004-01-06	15.70	16.43	15.54	16.26	10431900
2004-01-07	16.65	16.74	16.30	16.57	6507500
2004-01-08	16.57	16.83	16.53	16.65	3956700
2004-01-09	16.59	17.01	16.38	16.41	4040600
2004-01-12	16.47	16.55	16.31	16.49	3255000
2004-01-13	16.45	16.78	16.25	16.28	5744500
2004-01-14	16.22	16.67	16.22	16.55	3071100
2004-01-15	16.55	16.91	16.30	16.78	3112000
2004-01-16	16.82	17.07	16.75	16.98	2528800
2004-01-20	16.97	16.97	16.39	16.68	2474700
2004-01-21	16.68	16.80	16.46	16.71	1791800
2004-01-22	16.80	17.00	16.70	16.81	2684000
2004-01-23	16.85	16.90	16.68	16.84	2611000
2004-01-26	16.84	16.85	16.54	16.70	1967900
2004-01-27	16.67	16.79	16.60	16.70	3399000
2004-01-28	16.70	16.87	16.50	16.57	3667600
2004-01-29	16.75	16.78	16.48	16.65	3032700
2004-01-30	16.60	16.68	16.51	16.54	2919000
2004-02-02	16.59	16.82	16.46	16.65	2993300
2004-02-03	16.60	16.86	16.55	16.71	3545300
2004-02-04	16.66	16.67	16.38	16.41	4298300
2004-02-05	16.37	16.57	16.28	16.41	1945900
2004-02-06	16.44	16.92	16.44	16.85	2980700
2004-02-09	16.82	16.92	16.70	16.73	1196400
2004-02-10	16.75	17.31	16.70	17.19	2105000
2004-02-11	17.08	17.20	16.95	17.08	3344100
2004-02-12	17.00	17.06	16.90	17.06	2215700
2004-02-13	17.05	17.09	16.76	16.92	1554500
2004-02-17	17.10	17.10	16.84	16.99	1311400
2004-02-18	16.95	16.99	16.80	16.97	1444500
2004-02-19	16.98	17.01	16.89	16.90	2493200
2004-02-20	16.92	16.92	16.39	16.53	2301000
2004-02-23	16.72	16.72	16.56	16.61	3387800
2004-02-24	16.61	16.65	16.30	16.43	1715500
2004-02-25	16.48	16.91	16.38	16.90	2880700
2004-02-26	16.80	17.00	16.74	16.99	3375500
2004-02-27	16.42	17.09	16.42	16.95	2825300
2004-03-01	17.03	17.03	16.87	16.93	3921100
2004-03-02	16.90	16.95	16.80	16.80	2302300
2004-03-03	16.80	16.87	16.56	16.69	3047900
2004-03-04	16.67	16.80	16.61	16.70	2444900
2004-03-05	16.70	16.75	16.50	16.57	3136900
2004-03-08	16.55	16.74	16.43	16.47	1546900
2004-03-09	16.47	17.27	16.47	16.93	7487400
2004-03-10	16.93	16.93	16.15	16.24	4847700
2004-03-11	15.95	16.13	15.66	15.84	3613100
2004-03-12	15.84	15.97	15.51	15.69	5243500
2004-03-15	15.70	15.70	15.15	15.16	3897200
2004-03-16	15.36	15.46	15.07	15.15	2545100
2004-03-17	15.34	15.49	15.25	15.34	3106800
2004-03-18	15.38	15.42	15.08	15.20	1990200
2004-03-19	15.05	15.32	15.05	15.11	1261700
2004-03-22	15.00	15.10	14.80	14.86	1988400
2004-03-23	14.94	15.20	14.92	15.12	1973200
2004-03-24	15.05	15.13	14.77	14.96	1699500
2004-03-25	15.04	15.23	14.98	15.02	2082800
2004-03-26	14.95	15.19	14.89	15.00	2044200
2004-03-29	15.08	15.23	15.03	15.14	1810900
2004-03-30	15.05	15.13	14.95	15.12	3239200
2004-03-31	15.20	15.47	15.10	15.38	2842300
2004-04-01	15.39	15.55	15.25	15.38	2116600
2004-04-02	15.60	16.06	15.53	15.93	2305400
2004-04-05	15.90	16.01	15.67	15.98	1380900
2004-04-06	15.98	16.16	15.90	16.15	2197500
2004-04-07	16.15	16.28	16.07	16.13	1579100
2004-04-08	16.20	16.41	16.20	16.26	1552700
2004-04-12	16.29	16.40	16.24	16.33	976800
2004-04-13	16.34	16.42	16.08	16.11	1712900
2004-04-14	16.09	16.16	15.89	15.95	1266700
2004-04-15	15.92	16.00	15.74	15.85	1048700
2004-04-16	15.95	16.14	15.80	16.03	1342800
2004-04-19	16.07	16.20	15.99	16.18	2354200
2004-04-20	16.33	16.50	16.11	16.24	2628300
2004-04-21	16.22	16.42	16.21	16.36	1825300
2004-04-22	16.36	16.50	16.32	16.43	1281900
2004-04-23	16.39	16.46	16.22	16.37	1538900
2004-04-26	16.40	16.50	16.10	16.15	1141600
2004-04-27	16.20	16.80	16.15	16.30	1414800
2004-04-28	16.25	16.25	15.91	16.05	1528700
2004-04-29	16.00	16.13	15.85	16.00	3568700
2004-04-30	16.00	16.06	15.61	15.69	1730300
2004-05-03	15.67	15.96	15.39	15.86	1749500
2004-05-04	15.86	15.86	15.58	15.67	2275800
2004-05-05	15.69	15.98	15.69	15.82	981400
2004-05-06	15.70	15.85	15.50	15.54	1171500
2004-05-07	15.45	15.76	15.13	15.35	3099200
2004-05-10	15.27	15.28	14.28	14.39	4586800
2004-05-11	14.50	14.77	14.32	14.60	3458100
2004-05-12	14.61	14.61	13.94	14.41	2011400
2004-05-13	14.31	14.42	14.00	14.23	2523600
2004-05-14	14.24	14.48	14.20	14.30	1629300
2004-05-17	14.05	14.64	13.85	13.95	1559200
2004-05-18	14.00	14.22	13.90	14.01	1575800
2004-05-19	14.11	14.42	14.04	14.21	1923200
2004-05-20	14.21	14.32	14.01	14.10	1432800
2004-05-21	14.18	14.24	14.10	14.20	3702500
2004-05-24	14.34	14.40	14.22	14.35	1527500
2004-05-25	14.26	14.46	14.11	14.37	2136100
2004-05-26	14.30	14.50	14.30	14.36	2426500
2004-05-27	14.42	14.45	14.23	14.40	3474500
2004-05-28	14.42	14.44	14.20	14.38	1716000
2004-06-01	14.39	14.39	14.06	14.14	2370400
2004-06-02	14.14	14.29	14.05	14.24	1888400
2004-06-03	14.23	14.28	14.00	14.22	2295000
2004-06-04	14.22	14.28	13.92	13.97	2163800
2004-06-07	14.10	14.19	13.97	14.18	5288800
2004-06-08	14.12	14.72	14.09	14.70	3474000
2004-06-09	14.66	14.80	14.42	14.43	2099500
2004-06-10	14.80	14.80	14.58	14.68	2025800
2004-06-14	14.68	14.68	14.33	14.38	797500
2004-06-15	14.49	14.76	14.41	14.47	1869900
2004-06-16	14.57	14.60	14.45	14.60	2957200
2004-06-17	14.52	14.63	14.32	14.50	1671100
2004-06-18	14.37	14.62	14.33	14.51	2007300
2004-06-21	14.50	14.53	14.01	14.05	1794800
2004-06-22	14.00	14.00	13.50	13.81	3251100
2004-06-23	13.85	13.97	13.73	13.96	1905400
2004-06-24	13.90	14.17	13.88	14.09	2349700
2004-06-25	14.05	14.06	13.82	14.00	8725600
2004-06-28	13.85	14.09	13.82	13.95	2584500
2004-06-29	13.92	14.06	13.76	13.76	4236900
2004-06-30	13.80	13.88	13.64	13.73	3901800
2004-07-01	13.78	13.78	13.56	13.62	1695800
2004-07-02	13.63	13.66	13.25	13.25	2984900
2004-07-06	13.10	13.17	12.95	13.09	5787600
2004-07-07	13.02	13.18	12.91	13.03	3161200
2004-07-08	13.05	13.19	13.00	13.05	4022500
2004-07-09	13.17	13.17	12.97	13.05	1458800
2004-07-12	12.97	13.07	12.68	12.87	1765200
2004-07-13	12.82	13.12	12.80	13.12	2299500
2004-07-14	13.00	13.15	12.90	13.01	3220600
2004-07-15	13.05	13.15	12.92	13.05	1689400
2004-07-16	13.09	13.12	12.81	12.82	3237000
2004-07-19	12.82	12.96	12.77	12.87	1983800
2004-07-20	12.85	13.05	12.71	13.01	1586400
2004-07-21	13.00	13.26	12.92	13.00	2929800
2004-07-22	12.93	12.99	12.72	12.97	1473700
2004-07-23	12.97	12.97	12.69	12.77	2044300
2004-07-26	12.73	12.92	12.62	12.77	1504500
2004-07-27	12.76	12.91	12.76	12.84	2281300
2004-07-28	12.89	12.95	12.63	12.83	1289000
2004-07-29	12.90	12.97	12.80	12.84	1286500
2004-07-30	12.84	12.89	12.74	12.79	1596300
2004-08-02	12.80	12.80	12.51	12.70	1706000
2004-08-03	12.58	12.70	12.40	12.40	2246900
2004-08-04	12.40	12.40	11.78	12.19	6883300
2004-08-05	12.10	12.33	11.98	12.16	6953500
2004-08-06	11.80	11.94	11.62	11.68	4214100
2004-08-09	11.54	11.68	11.26	11.31	3356200
2004-08-10	10.75	11.13	10.75	11.00	6736400
2004-08-11	10.85	11.19	10.80	11.18	3375100
2004-08-12	11.08	11.20	10.76	10.76	2485800
2004-08-13	10.87	10.93	10.60	10.64	2349600
2004-08-16	10.69	10.81	10.59	10.74	2505200
2004-08-17	10.72	10.99	10.71	10.89	2598400
2004-08-18	10.80	11.00	10.79	10.89	3878800
2004-08-19	10.89	10.95	10.77	10.95	4033900
2004-08-20	10.94	10.95	10.85	10.88	2107700
2004-08-23	10.97	10.99	10.88	10.90	2896200
2004-08-24	10.97	10.98	10.56	10.81	2521100
2004-08-25	10.76	10.91	10.76	10.88	3220800
2004-08-26	10.88	10.90	10.80	10.84	1523000
2004-08-27	10.86	10.86	10.70	10.78	1451600
2004-08-30	10.82	10.87	10.69	10.80	3140700
2004-08-31	10.74	10.85	10.47	10.55	3119600
2004-09-01	10.61	10.65	10.55	10.55	2334300
2004-09-02	10.60	10.64	10.57	10.60	3158700
2004-09-03	10.60	10.68	10.52	10.58	1908100
2004-09-07	10.58	10.66	10.54	10.60	4042400
2004-09-08	10.62	10.66	10.50	10.51	2198600
2004-09-09	10.55	11.05	10.52	11.05	12364700
2004-09-10	11.09	11.22	11.01	11.17	3168300
2004-09-13	11.20	11.25	11.01	11.09	2245400
2004-09-14	11.09	11.12	10.99	11.05	4270500
2004-09-15	11.05	11.06	10.79	10.86	2605800
2004-09-16	10.94	10.98	10.84	10.93	1206200
2004-09-17	10.98	11.01	10.89	10.94	1749300
2004-09-20	10.89	10.97	10.85	10.88	1158800
2004-09-21	10.85	11.00	10.84	10.97	1251900
2004-09-22	10.90	10.96	10.85	10.92	1587700
2004-09-23	10.88	10.91	10.79	10.80	1938800
2004-09-24	10.80	10.91	10.76	10.81	1622500
2004-09-27	10.87	10.89	10.71	10.73	2659200
2004-09-28	10.68	10.77	10.55	10.72	1681700
2004-09-29	10.67	10.73	10.59	10.66	1871200
2004-09-30	10.69	10.71	10.52	10.59	2491400
2004-10-01	10.68	11.12	10.68	11.06	2483400
2004-10-04	11.09	11.20	11.05	11.11	2956500
2004-10-05	11.11	11.12	10.88	10.97	2361200
2004-10-06	11.06	11.35	11.02	11.28	3213900
2004-10-07	11.28	11.32	11.04	11.08	1970300
2004-10-08	11.07	11.11	10.94	10.95	1754800
2004-10-11	11.02	11.13	10.94	11.03	1489500
2004-10-12	11.01	11.10	10.92	11.00	2028800
2004-10-13	11.05	11.11	10.90	11.09	2601100
2004-10-14	11.09	11.39	11.05	11.39	5858300
2004-10-15	11.30	11.41	11.16	11.33	4288900
2004-10-18	11.30	11.48	11.23	11.38	3875500
2004-10-19	11.40	11.73	11.39	11.54	3493200
2004-10-20	11.54	11.59	11.43	11.55	3315600
2004-10-21	11.58	11.74	11.50	11.73	2589800
2004-10-22	11.74	11.76	11.61	11.66	1410000
2004-10-25	11.65	11.70	11.49	11.52	1774400
2004-10-26	11.52	11.98	11.45	11.96	3845800
2004-10-27	11.93	12.23	11.87	12.21	2457800
2004-10-28	12.21	12.24	12.00	12.22	2194400
2004-10-29	12.15	12.29	12.13	12.26	2111100
2004-11-01	12.29	12.38	12.23	12.32	1505400
2004-11-02	12.32	12.32	12.08	12.12	2609100
2004-11-03	12.12	12.12	11.46	11.85	4258300
2004-11-04	11.85	12.20	11.72	12.18	2119200
2004-11-05	12.42	12.47	12.25	12.46	2866700
2004-11-08	12.55	12.68	12.16	12.20	2676800
2004-11-09	12.21	12.24	11.90	11.92	4528500
2004-11-10	12.00	12.07	11.93	11.98	1999200
2004-11-11	11.99	12.10	11.87	12.08	989700
2004-11-12	12.01	12.06	11.87	12.06	2645000
2004-11-15	12.06	12.23	11.89	12.16	2717600
2004-11-16	12.16	12.20	12.00	12.02	1447800
2004-11-17	12.10	12.27	12.01	12.16	1719900
2004-11-18	12.16	12.42	12.08	12.37	1874800
2004-11-19	12.37	12.37	12.15	12.20	1439200
2004-11-22	12.20	12.20	11.99	12.14	1039600
2004-11-23	12.14	12.19	12.05	12.18	962800
2004-11-24	12.45	12.50	12.22	12.32	1463100
2004-11-26	12.25	12.48	12.25	12.43	648600
2004-11-29	12.43	12.44	12.19	12.31	1637700
2004-11-30	12.31	12.42	12.27	12.41	1686300
2004-12-01	12.41	12.68	12.39	12.52	2615600
2004-12-02	12.38	12.60	12.35	12.52	1385500
2004-12-03	12.47	12.59	12.42	12.54	2346200
2004-12-06	12.56	12.64	12.46	12.50	2651700
2004-12-07	12.50	12.74	12.45	12.48	3516300
2004-12-08	12.41	12.53	12.39	12.51	1937600
2004-12-09	12.55	12.93	12.50	12.88	2535500
2004-12-10	12.75	12.95	12.74	12.84	2270900
2004-12-13	12.85	12.89	12.72	12.85	2731400
2004-12-14	12.85	13.01	12.72	12.95	2438400
2004-12-15	12.92	13.09	12.91	13.06	3771600
2004-12-16	13.09	13.45	12.95	13.31	3197400
2004-12-17	13.32	13.43	13.21	13.34	2772800
2004-12-20	13.47	13.49	13.30	13.40	2135600
2004-12-21	13.46	13.51	13.39	13.50	2260800
2004-12-22	13.50	13.50	13.29	13.33	2604900
2004-12-23	13.34	13.40	13.23	13.34	1302300
2004-12-27	13.30	13.36	13.16	13.27	1204700
2004-12-28	13.24	13.29	13.13	13.25	1341000
2004-12-29	13.30	13.39	13.24	13.28	1321700
2004-12-30	13.25	13.49	13.20	13.42	1263000
2004-12-31	13.37	13.48	13.28	13.40	810800
2005-01-03	13.40	13.53	13.36	13.45	1887600
2005-01-04	13.45	13.46	13.17	13.21	2083600
2005-01-05	13.20	13.27	13.15	13.19	2042300
2005-01-06	13.25	13.35	13.14	13.23	2882100
2005-01-07	13.23	13.23	13.11	13.16	2605800
2005-01-10	13.19	13.36	13.11	13.19	1571200
2005-01-11	13.15	13.20	12.96	12.99	2386700
2005-01-12	13.04	13.04	12.82	13.00	2576700
2005-01-13	13.01	13.09	12.86	12.90	1196800
2005-01-14	12.85	12.95	12.72	12.85	1806200
2005-01-18	12.90	13.29	12.82	13.27	2622400
2005-01-19	13.23	13.39	13.17	13.32	1929900
2005-01-20	13.33	13.44	13.22	13.24	4273200
2005-01-21	13.25	13.30	13.03	13.15	3148300
2005-01-24	13.11	13.20	13.03	13.16	2835100
2005-01-25	13.16	13.20	13.11	13.15	5118300
2005-01-26	13.25	13.27	13.15	13.19	3252800
2005-01-27	13.20	13.24	13.05	13.10	2344600
2005-01-28	13.13	13.13	12.88	13.05	2042100
2005-01-31	13.19	13.19	13.01	13.05	1489900
2005-02-01	13.11	13.17	12.99	13.15	1763400
2005-02-02	13.12	13.21	13.07	13.19	1171700
2005-02-03	13.19	13.25	13.11	13.18	1866700
2005-02-04	13.19	13.45	13.18	13.38	3669900
2005-02-07	13.47	13.67	13.47	13.55	3574400
2005-02-08	13.50	13.80	13.43	13.55	3161800
2005-02-09	13.53	13.62	13.49	13.56	2140800
2005-02-10	13.55	13.67	13.55	13.60	3904900
2005-02-11	13.65	13.73	13.40	13.68	2051500
2005-02-14	13.64	13.73	13.56	13.62	2231400
2005-02-15	13.58	13.63	13.35	13.44	5172400
2005-02-16	13.40	13.42	13.31	13.36	2059000
2005-02-17	13.20	13.29	13.11	13.16	5803100
2005-02-18	13.17	13.30	13.14	13.17	2970200
2005-02-22	13.12	13.26	13.09	13.18	1908500
2005-02-23	13.17	13.25	13.15	13.20	3266600
2005-02-24	13.17	13.20	13.11	13.20	2648100
2005-02-25	13.20	13.25	13.12	13.20	1580500
2005-02-28	13.12	13.21	13.11	13.14	2117600
2005-03-01	13.14	13.25	13.13	13.20	2751900
2005-03-02	13.18	13.30	13.15	13.21	3992900
2005-03-03	13.21	13.24	13.13	13.16	4966000
2005-03-04	13.17	13.20	13.12	13.13	1779300
2005-03-07	13.15	13.17	13.09	13.10	2467800
2005-03-08	13.08	13.08	12.79	12.83	6017900
2005-03-09	12.83	12.89	12.05	12.54	7765800
2005-03-10	12.56	12.64	12.24	12.35	8228800
2005-03-11	12.00	12.60	11.98	12.51	11316800
2005-03-14	12.15	12.25	11.78	11.92	11150300
2005-03-15	11.99	11.99	11.62	11.67	4796700
2005-03-16	11.68	11.74	11.46	11.50	5188600
2005-03-17	11.53	11.76	11.31	11.75	3568300
2005-03-18	11.60	11.79	11.57	11.76	6758700
2005-03-21	11.70	11.80	11.67	11.73	2589600
2005-03-22	11.73	11.93	11.70	11.76	3697200
2005-03-23	11.68	12.01	11.65	11.95	4153800
2005-03-24	11.92	12.05	11.83	12.01	2821300
2005-03-28	12.00	12.10	11.92	12.05	1975900
2005-03-29	12.07	12.14	11.99	12.04	3009500
2005-03-30	12.00	12.27	11.95	12.16	7141700
2005-03-31	12.25	12.32	12.13	12.28	2852200
2005-04-01	12.29	12.40	12.11	12.18	1817700
2005-04-04	12.18	12.35	12.10	12.26	4755800
2005-04-05	12.43	12.96	12.40	12.72	5824900
2005-04-06	13.00	13.20	12.95	13.05	5842900
2005-04-07	12.98	13.06	12.81	12.95	3836600
2005-04-08	13.00	13.12	12.96	13.12	3631900
2005-04-11	13.12	13.28	13.10	13.23	3062000
2005-04-12	13.23	13.32	13.00	13.28	2681900
2005-04-13	13.28	13.35	13.13	13.22	1758700
2005-04-14	13.17	13.23	13.08	13.09	2074700
2005-04-15	13.02	13.03	12.83	13.00	2484400
2005-04-18	12.90	12.99	12.81	12.90	2258200
2005-04-19	12.95	13.06	12.90	13.02	1812700
2005-04-20	13.00	13.05	12.85	12.90	2887400
2005-04-21	12.98	13.18	12.97	13.16	2261900
2005-04-22	13.16	13.16	13.02	13.07	1288500
2005-04-25	13.09	13.17	13.04	13.10	1184700
2005-04-26	13.11	13.12	12.98	13.08	2350100
2005-04-27	13.08	13.09	12.98	13.04	2098700
2005-04-28	12.98	13.04	12.85	12.91	1068300
2005-04-29	12.91	12.99	12.61	12.86	3886100
2005-05-02	12.86	12.98	12.63	12.70	2359300
2005-05-03	12.70	12.71	12.50	12.61	3415600
2005-05-04	12.67	12.85	12.62	12.84	1568600
2005-05-05	12.84	12.91	12.69	12.73	974200
2005-05-06	12.78	12.93	12.78	12.86	659300
2005-05-09	12.87	12.94	12.79	12.90	2142300
2005-05-10	12.90	12.90	12.60	12.62	1784800
2005-05-11	12.62	12.63	12.14	12.46	7316900
2005-05-12	12.49	12.74	12.48	12.52	2748400
2005-05-13	12.52	12.52	12.23	12.41	3639600
2005-05-16	12.39	12.40	12.16	12.23	4143700
2005-05-17	12.23	12.29	12.12	12.24	2346200
2005-05-18	12.24	12.43	12.19	12.38	3609600
2005-05-19	12.42	12.44	12.23	12.41	2336600
2005-05-20	12.47	12.55	12.36	12.48	3105000
2005-05-23	12.49	12.55	12.34	12.45	2934900
2005-05-24	12.35	12.41	12.25	12.40	3060400
2005-05-25	12.41	12.46	12.25	12.36	2681700
2005-05-26	12.37	12.50	12.28	12.32	1345400
2005-05-27	12.27	12.47	12.23	12.38	1402600
2005-05-31	12.37	12.40	12.26	12.34	2581600
2005-06-01	12.29	12.52	12.25	12.47	908500
2005-06-02	12.45	12.64	12.39	12.59	2229500
2005-06-03	12.55	12.60	12.43	12.60	2163000
2005-06-06	12.56	12.62	12.31	12.40	1001000
2005-06-07	12.33	12.52	12.30	12.49	2830300
2005-06-08	12.49	12.52	12.34	12.38	1608300
2005-06-09	12.34	12.41	12.25	12.40	1280500
2005-06-10	12.40	12.63	12.31	12.62	2568200
2005-06-13	12.52	12.60	12.39	12.47	1366200
2005-06-14	12.41	12.42	12.22	12.24	5478800
2005-06-15	12.28	12.35	11.98	12.11	5746300
2005-06-16	12.07	12.20	11.98	12.14	2876600
2005-06-17	12.34	12.34	12.08	12.16	1590800
2005-06-20	12.36	13.13	12.26	12.99	5007800
2005-06-21	13.05	13.40	13.02	13.10	3546800
2005-06-22	13.16	13.25	12.94	13.11	1738800
2005-06-23	13.10	13.27	13.07	13.20	1754100
2005-06-24	13.20	13.20	12.96	13.06	1086500
2005-06-27	12.98	13.00	12.75	12.79	1511900
2005-06-28	12.79	12.79	12.06	12.28	7793900
2005-06-29	12.28	12.30	12.11	12.17	3202000
2005-06-30	12.20	12.25	12.10	12.18	2007500
2005-07-01	12.14	12.25	12.05	12.25	1144300
2005-07-05	12.15	12.28	12.08	12.23	1733200
2005-07-06	12.23	12.23	12.07	12.09	1860800
2005-07-07	12.08	12.10	11.94	12.05	1180000
2005-07-08	12.05	12.30	11.96	12.27	1883900
2005-07-11	12.30	12.30	12.16	12.29	894400
2005-07-12	12.27	12.46	12.18	12.36	1202700
2005-07-13	12.34	12.44	12.26	12.40	1095400
2005-07-14	12.40	12.70	12.40	12.65	3199000
2005-07-15	12.66	12.70	12.50	12.60	1079000
2005-07-18	12.60	12.66	12.43	12.56	4040200
2005-07-19	12.56	12.73	12.51	12.67	1959900
2005-07-20	12.65	12.68	12.41	12.66	1629800
2005-07-21	12.61	12.70	12.35	12.50	2020000
2005-07-22	12.50	12.64	12.46	12.60	860000
2005-07-25	12.60	12.65	12.50	12.55	872700
2005-07-26	12.55	12.60	12.46	12.53	1590800
2005-07-27	12.50	12.65	12.48	12.55	1261600
2005-07-28	12.63	12.66	12.52	12.56	1438300
2005-07-29	12.56	12.63	12.45	12.50	4014400
2005-08-01	12.49	12.50	12.28	12.29	2916700
2005-08-02	12.30	12.30	11.97	12.10	3849600
2005-08-03	12.05	12.27	12.02	12.22	1762400
2005-08-04	12.17	12.22	12.11	12.17	629600
2005-08-05	12.17	12.17	12.06	12.14	928300
2005-08-08	12.14	12.30	11.99	12.05	1567400
2005-08-09	12.05	12.13	11.97	12.03	1119000
2005-08-10	12.04	12.08	11.92	11.97	1339200
2005-08-11	11.95	11.97	11.85	11.90	2001600
2005-08-12	11.86	12.03	11.83	11.94	1156600
2005-08-15	11.94	12.20	11.85	12.18	1203600
2005-08-16	12.19	12.19	11.95	12.06	2024600
2005-08-17	12.04	12.24	11.99	12.16	619600
2005-08-18	12.19	12.22	12.05	12.19	889000
2005-08-19	12.27	12.29	12.16	12.25	1374700
2005-08-22	12.60	12.60	12.10	12.15	3929200
2005-08-23	12.16	12.22	12.03	12.15	728500
2005-08-24	12.15	12.20	12.00	12.00	804500
2005-08-25	12.04	12.12	12.00	12.03	4353600
2005-08-26	11.98	12.00	11.85	11.90	2012800
2005-08-29	11.95	12.14	11.89	12.14	992500
2005-08-30	12.12	12.18	12.04	12.18	1312100
2005-08-31	12.15	12.16	11.92	12.13	1858300
2005-09-01	12.13	12.20	11.70	11.77	5988100
2005-09-02	11.77	11.95	11.55	11.71	4893200
2005-09-06	11.75	11.82	11.69	11.75	2072600
2005-09-07	11.75	11.80	11.66	11.77	3439200
2005-09-08	11.65	11.65	11.39	11.39	5068700
2005-09-09	11.32	11.33	11.08	11.12	9556700
2005-09-12	11.14	11.45	11.00	11.37	7966600
2005-09-13	11.37	11.38	11.22	11.26	3445300
2005-09-14	11.27	11.53	11.27	11.33	4187400
2005-09-15	11.33	11.36	11.07	11.31	7173600
2005-09-16	11.30	11.31	11.05	11.27	4529600
2005-09-19	11.15	11.25	11.01	11.05	4016100
2005-09-20	11.05	11.27	11.00	11.06	7795800
2005-09-21	11.11	11.11	10.98	11.04	4669000
2005-09-22	11.03	11.17	11.00	11.11	2990800
2005-09-23	11.11	11.20	10.97	11.05	3817800
2005-09-26	11.03	11.19	10.98	11.06	1857900
2005-09-27	11.07	11.17	11.00	11.15	2031200
2005-09-28	11.20	11.23	11.13	11.16	2527500
2005-09-29	11.13	11.23	11.03	11.21	2709300
2005-09-30	12.00	12.25	11.33	11.64	12614000
2005-10-03	11.51	11.82	11.43	11.75	4716900
2005-10-04	11.75	11.83	11.44	11.52	3057100
2005-10-05	11.50	11.61	11.31	11.37	5103800
2005-10-06	11.37	11.40	11.22	11.30	2356000
2005-10-07	11.31	11.34	11.15	11.26	2363900
2005-10-10	11.27	11.45	11.20	11.41	2079700
2005-10-11	11.39	11.42	11.14	11.21	2725000
2005-10-12	11.13	11.27	11.13	11.23	4484600
2005-10-13	11.20	11.25	11.09	11.10	1732200
2005-10-14	11.12	11.14	10.97	11.10	1889800
2005-10-17	11.06	11.08	10.94	11.01	1273500
2005-10-18	10.90	10.91	10.05	10.51	19965000
2005-10-19	10.51	10.52	10.35	10.45	14068900
2005-10-20	10.48	10.50	10.30	10.33	9692700
2005-10-21	10.45	10.46	10.26	10.34	9484500
2005-10-24	10.34	10.47	10.28	10.47	4292400
2005-10-25	10.45	10.53	10.30	10.39	4376800
2005-10-26	10.35	10.39	10.26	10.27	3464200
2005-10-27	10.14	10.27	10.12	10.19	7136400
2005-10-28	10.18	10.36	10.18	10.35	2445000
2005-10-31	10.44	10.46	10.19	10.33	3906000
2005-11-01	10.29	10.48	10.29	10.43	4136800
2005-11-02	10.40	10.50	10.39	10.50	3235700
2005-11-03	10.51	10.70	10.49	10.63	3860700
2005-11-04	10.65	10.66	10.51	10.65	1650300
2005-11-07	10.66	10.70	10.44	10.46	3096400
2005-11-08	10.48	10.62	10.35	10.47	5438200
2005-11-09	10.40	10.41	9.77	10.03	13794400
2005-11-10	10.06	10.07	9.95	10.04	2846300
2005-11-11	10.04	10.04	9.84	9.96	3046300
2005-11-14	10.90	10.90	9.78	9.81	2713100
2005-11-15	9.78	9.85	9.66	9.75	3077900
2005-11-16	9.75	9.77	9.57	9.67	3407700
2005-11-17	9.68	9.73	9.62	9.69	2668900
2005-11-18	9.89	9.89	9.64	9.85	3231000
2005-11-21	9.94	10.09	9.90	9.91	15535700
2005-11-22	9.93	9.94	9.80	9.85	3253600
2005-11-23	9.83	9.91	9.74	9.75	3846500
2005-11-25	9.81	9.88	9.73	9.77	2452700
2005-11-28	9.75	9.82	9.70	9.74	3825100
2005-11-29	9.74	9.75	9.24	9.30	15853600
2005-11-30	9.25	9.41	9.25	9.32	5745300
2005-12-01	9.71	9.71	9.28	9.34	3268100
2005-12-02	9.34	9.37	9.24	9.34	4883300
2005-12-05	9.75	9.75	9.15	9.28	6784700
2005-12-06	9.27	9.27	9.08	9.20	3698300
2005-12-07	9.13	9.15	9.09	9.14	3996200
2005-12-08	9.25	9.53	9.19	9.49	8198000
2005-12-09	9.45	9.51	9.32	9.45	2850500
2005-12-12	9.45	9.53	9.36	9.49	3567300
2005-12-13	9.41	9.44	9.32	9.39	2798600
2005-12-14	9.37	9.47	9.34	9.45	3978600
2005-12-15	9.40	9.76	9.38	9.71	11516100
2005-12-16	9.72	9.89	9.70	9.83	4749700
2005-12-19	9.80	9.86	9.72	9.77	2743600
2005-12-20	9.71	9.77	9.47	9.56	2452200
2005-12-21	9.62	9.89	9.61	9.77	3207300
2005-12-22	9.70	9.83	9.60	9.74	1890200
2005-12-23	9.75	9.78	9.65	9.72	1943900
2005-12-27	9.68	9.77	9.54	9.58	2081500
2005-12-28	9.54	9.62	9.46	9.59	1892900
2005-12-29	9.53	9.78	9.53	9.69	3166500
2005-12-30	9.60	9.70	9.48	9.65	2213000
2006-01-03	9.66	9.74	9.55	9.73	1865900
2006-01-04	9.73	9.96	9.70	9.86	4472300
2006-01-05	9.83	10.08	9.83	10.06	3522600
2006-01-06	10.29	10.36	10.15	10.22	6052700
2006-01-09	10.32	10.35	10.21	10.22	2912700
2006-01-10	10.16	10.20	9.89	10.00	5911400
2006-01-11	10.03	10.08	9.96	10.02	6639700
2006-01-12	10.00	10.03	9.90	9.96	1491600
2006-01-13	10.01	10.05	9.86	10.00	2276500
2006-01-17	9.90	10.02	9.90	9.95	2317000
2006-01-18	9.91	10.02	9.90	10.00	1868900
2006-01-19	10.00	10.12	9.95	10.11	1968300
2006-01-20	10.02	10.07	9.83	9.84	3318200
2006-01-23	9.84	9.99	9.84	9.98	2083400
2006-01-24	9.98	10.16	9.98	10.15	4756000
2006-01-25	10.14	10.21	9.95	10.21	1667600
2006-01-26	10.30	10.37	10.25	10.33	2496100
2006-01-27	10.02	10.45	10.02	10.21	3544600
2006-01-30	10.25	10.26	10.09	10.13	2829300
2006-01-31	10.09	10.19	9.96	10.10	3087300
2006-02-01	10.08	10.18	10.01	10.16	1287600
2006-02-02	10.18	10.18	9.89	9.92	2770000
2006-02-03	9.82	9.89	9.73	9.86	2970000
2006-02-06	9.94	9.97	9.83	9.90	3133200
2006-02-07	9.88	9.94	9.80	9.86	1978800
2006-02-08	9.88	10.01	9.80	10.00	1879600
2006-02-09	9.99	10.08	9.97	9.99	2487900
2006-02-10	9.97	10.05	9.91	9.99	1235200
2006-02-13	10.01	10.08	9.95	10.08	1283200
2006-02-14	10.05	10.24	9.97	10.10	1222900
2006-02-15	10.10	10.20	9.99	10.05	2172400
2006-02-16	10.04	10.10	9.97	10.00	1216300
2006-02-17	10.00	10.05	9.96	10.02	1309400
2006-02-21	10.09	10.19	9.87	9.90	1410400
2006-02-22	9.98	10.07	9.93	10.01	1806400
2006-02-23	10.00	10.31	9.90	10.29	3980900
2006-02-24	10.33	10.54	10.22	10.51	8067800
2006-02-27	10.59	10.65	10.48	10.56	1995700
2006-02-28	10.52	10.55	10.34	10.36	1395700
2006-03-01	10.36	10.52	10.36	10.48	3482100
2006-03-02	10.40	10.47	10.25	10.45	2788500
2006-03-03	10.38	10.39	10.15	10.26	1907000
2006-03-06	10.24	10.30	10.09	10.10	1264800
2006-03-07	10.11	10.12	10.02	10.10	1632800
2006-03-08	10.05	10.09	9.95	10.02	2845500
2006-03-09	10.01	10.02	9.90	9.91	2987600
2006-03-10	9.92	10.11	9.89	10.10	8605200
2006-03-13	10.17	10.24	9.98	10.03	4086900
2006-03-14	9.98	10.06	9.92	10.03	4485700
2006-03-15	10.00	10.32	10.00	10.27	2170700
2006-03-16	10.24	10.24	9.94	10.11	3870600
2006-03-17	10.21	10.21	9.97	10.11	2684800
2006-03-20	10.11	10.26	10.09	10.24	1413100
2006-03-21	10.25	10.32	9.73	9.86	6218700
2006-03-22	9.92	10.71	9.92	10.43	6489600
2006-03-23	10.31	10.35	10.21	10.28	3270100
2006-03-24	10.24	10.45	10.21	10.44	2186400
2006-03-27	10.35	10.37	10.05	10.05	2461600
2006-03-28	10.01	10.06	9.73	9.91	5454800
2006-03-29	9.91	9.95	9.72	9.79	2211000
2006-03-30	9.71	9.81	9.50	9.51	4755000
2006-03-31	9.50	9.62	9.48	9.56	2652000
2006-04-03	9.72	9.80	9.61	9.72	2430700
2006-04-04	9.69	9.69	9.57	9.65	2744100
2006-04-05	9.62	9.63	9.49	9.54	5442100
2006-04-06	9.54	9.59	9.48	9.58	1596500
2006-04-07	9.48	9.60	9.37	9.45	2278700
2006-04-10	9.43	9.50	9.39	9.49	1474400
2006-04-11	9.59	9.59	9.49	9.51	1736100
2006-04-12	9.50	9.50	9.43	9.46	3302400
2006-04-13	9.46	9.46	9.39	9.41	2306600
2006-04-17	9.42	9.42	9.31	9.34	2365200
2006-04-18	9.36	9.47	9.27	9.42	2196100
2006-04-19	9.42	9.45	9.35	9.39	3935200
2006-04-20	9.41	9.47	9.35	9.45	2159900
2006-04-21	9.49	9.49	9.38	9.46	3282000
2006-04-24	9.46	9.52	9.43	9.50	2435700
2006-04-25	9.52	9.57	9.46	9.52	1625800
2006-04-26	9.48	9.58	9.48	9.53	1833900
2006-04-27	9.50	9.62	9.45	9.60	4092700
2006-04-28	9.59	9.59	9.49	9.58	3334100
2006-05-01	9.58	9.61	9.47	9.54	5842900
2006-05-02	9.55	9.78	9.46	9.72	3277000
2006-05-03	9.74	9.83	9.60	9.82	4065100
2006-05-04	10.15	10.15	9.94	10.04	3026500
2006-05-05	10.03	10.03	9.86	9.93	1470000
2006-05-08	9.95	9.98	9.91	9.98	1546500
2006-05-09	10.10	10.10	9.90	9.98	4575200
2006-05-10	10.17	10.17	9.81	10.03	2102400
2006-05-11	9.96	9.97	9.68	9.90	4674000
2006-05-12	9.83	9.84	9.68	9.80	2890300
2006-05-15	9.80	9.81	9.57	9.65	2907900
2006-05-16	9.65	9.68	9.56	9.64	1843600
2006-05-17	9.51	9.60	9.42	9.57	3775800
2006-05-18	9.56	9.57	9.45	9.49	3074800
2006-05-19	9.50	9.53	9.15	9.47	2263300
2006-05-22	9.40	9.57	9.40	9.46	2669100
2006-05-23	9.43	9.48	9.30	9.30	1603400
2006-05-24	9.30	9.31	9.11	9.26	3271300
2006-05-25	9.32	9.36	9.23	9.27	2307300
2006-05-26	9.27	9.39	9.26	9.35	1699200
2006-05-30	9.30	9.47	9.23	9.36	1652700
2006-05-31	9.40	9.62	9.32	9.53	1886300
2006-06-01	9.54	9.71	9.43	9.68	2571500
2006-06-02	9.63	9.70	9.44	9.67	2517300
2006-06-05	9.63	9.64	9.53	9.53	1345100
2006-06-06	9.46	9.48	8.86	8.99	29859800
2006-06-07	9.04	9.12	9.00	9.05	21337100
2006-06-08	9.05	9.05	8.82	8.88	8075100
2006-06-09	8.84	9.01	8.84	8.90	3851900
2006-06-12	8.91	8.92	8.75	8.78	2387100
2006-06-13	8.78	8.85	8.63	8.63	4160900
2006-06-14	8.63	8.74	8.63	8.69	4141400
2006-06-15	8.73	8.73	8.58	8.67	7364700
2006-06-16	8.63	8.68	8.56	8.57	3037900
2006-06-19	8.70	8.75	8.64	8.65	4063200
2006-06-20	8.59	8.61	8.55	8.59	5045400
2006-06-21	8.57	8.73	8.55	8.69	2425600
2006-06-22	8.70	8.70	8.54	8.56	4436200
2006-06-23	8.57	8.58	8.48	8.53	1766500
2006-06-26	8.50	8.56	8.39	8.41	6406000
2006-06-27	8.45	8.51	8.36	8.40	5142800
2006-06-28	8.41	8.42	8.32	8.39	4413100
2006-06-29	8.39	8.44	8.34	8.38	6500700
2006-06-30	8.38	8.41	8.30	8.35	3795400
2006-07-03	8.35	8.38	8.21	8.26	1269300
2006-07-05	8.20	8.22	8.02	8.12	5729700
2006-07-06	8.16	8.20	8.11	8.18	2889900
2006-07-07	8.16	8.19	8.12	8.14	2817700
2006-07-10	8.14	8.20	8.06	8.14	4039700
2006-07-11	8.14	8.23	8.14	8.22	3236300
2006-07-12	8.22	8.22	8.00	8.05	4656400
2006-07-13	8.05	8.05	7.95	7.98	7203900
2006-07-14	7.98	7.98	7.82	7.86	6023500
2006-07-17	7.89	8.05	7.79	7.94	5931700
2006-07-18	7.93	8.02	7.82	7.87	1666400
2006-07-19	7.88	8.08	7.88	8.06	8785300
2006-07-20	8.06	8.10	7.94	8.00	3190700
2006-07-21	8.03	8.03	7.98	7.98	2087200
2006-07-24	7.99	8.00	7.90	7.97	2367300
2006-07-25	7.97	7.99	7.89	7.97	2007900
2006-07-26	7.90	8.00	7.87	7.99	2157200
2006-07-27	8.00	8.05	7.99	8.02	1837600
2006-07-28	8.02	8.18	8.01	8.18	1937500
2006-07-31	8.13	8.21	8.08	8.19	2812100
2006-08-01	8.13	8.24	8.13	8.20	1936600
2006-08-02	8.18	8.27	8.11	8.23	3488700
2006-08-03	8.19	8.36	8.16	8.36	1541600
2006-08-04	8.40	8.51	8.39	8.44	2544300
2006-08-07	8.45	8.46	8.38	8.42	2963900
2006-08-08	8.41	8.42	8.20	8.30	3311700
2006-08-09	8.80	8.99	8.53	8.59	4730800
2006-08-10	8.60	8.70	8.58	8.65	6092300
2006-08-11	8.56	8.67	8.56	8.59	2187800
2006-08-14	8.60	8.76	8.60	8.76	3762700
2006-08-15	8.76	8.83	8.75	8.78	4335800
2006-08-16	8.89	8.89	8.76	8.83	3551600
2006-08-17	8.84	8.90	8.75	8.90	2338500
2006-08-18	8.91	8.98	8.85	8.98	2470700
2006-08-21	8.93	8.96	8.84	8.87	1286700
2006-08-22	8.88	8.88	8.76	8.78	1455000
2006-08-23	8.75	8.87	8.74	8.80	768500
2006-08-24	8.82	8.92	8.77	8.85	590700
2006-08-25	8.83	8.91	8.76	8.84	914600
2006-08-28	8.84	9.05	8.84	9.04	2046400
2006-08-29	9.10	9.11	8.95	9.01	2755800
2006-08-30	9.01	9.07	8.99	9.01	977800
2006-08-31	9.05	9.18	9.02	9.18	2519200
2006-09-01	9.21	9.33	9.20	9.27	1586300
2006-09-05	9.28	9.30	9.21	9.24	2144600
2006-09-06	9.23	9.39	9.22	9.35	3567100
2006-09-07	9.36	9.47	9.35	9.44	3283000
2006-09-08	9.44	9.53	9.37	9.49	1650900
2006-09-11	9.50	9.51	9.41	9.43	1611700
2006-09-12	9.47	9.67	9.47	9.62	3818000
2006-09-13	9.63	9.90	9.62	9.86	5418600
2006-09-14	9.88	9.88	9.82	9.84	1909200
2006-09-15	9.87	9.96	9.84	9.87	3948800
2006-09-18	9.90	9.90	9.70	9.73	1963200
2006-09-19	9.75	9.84	9.73	9.81	5713200
2006-09-20	9.85	9.85	9.82	9.82	4468900
2006-09-21	9.83	9.88	9.61	9.63	2883600
2006-09-22	9.66	9.67	9.58	9.61	849100
2006-09-25	9.71	9.90	9.66	9.83	5080000
2006-09-26	9.86	10.01	9.76	9.98	3710700
2006-09-27	9.93	10.11	9.85	9.90	5033200
2006-09-28	9.90	10.14	9.83	9.86	4911200
2006-09-29	9.83	9.93	9.83	9.90	1855200
2006-10-02	9.92	9.97	9.86	9.90	1738600
2006-10-03	9.91	9.91	9.69	9.79	5984000
2006-10-04	9.80	10.05	9.77	10.00	3688700
2006-10-05	9.96	10.07	9.95	10.04	2575800
2006-10-06	10.00	10.13	9.92	10.11	4042100
2006-10-09	10.01	10.08	9.97	10.06	1922000
2006-10-10	10.08	10.12	10.01	10.11	1423900
2006-10-11	10.07	10.10	9.94	10.00	2882500
2006-10-12	10.06	10.21	10.02	10.18	2566400
2006-10-13	10.19	10.42	10.17	10.37	5493500
2006-10-16	10.43	10.43	10.27	10.38	1851700
2006-10-17	10.34	10.48	10.34	10.47	5917400
2006-10-18	10.50	10.56	10.39	10.40	7300500
2006-10-19	10.45	10.51	10.30	10.48	4833700
2006-10-20	10.52	10.66	10.45	10.58	2906100
2006-10-23	10.60	10.71	10.46	10.70	2914100
2006-10-24	10.70	10.70	10.53	10.62	2326100
2006-10-25	10.82	11.25	10.75	11.09	19446800
2006-10-26	11.00	11.01	10.62	10.83	6648600
2006-10-27	10.84	10.85	10.64	10.71	3134600
2006-10-30	10.65	10.87	10.62	10.80	2883200
2006-10-31	10.95	10.95	10.83	10.91	2988800
2006-11-01	10.89	10.89	10.61	10.63	3437900
2006-11-02	10.60	10.70	10.42	10.55	6461000
2006-11-03	10.63	10.65	10.40	10.49	2107400
2006-11-06	10.54	10.61	10.46	10.59	2649400
2006-11-07	10.64	10.76	10.58	10.67	2939600
2006-11-08	11.25	11.25	10.86	11.19	11124300
2006-11-09	11.23	11.37	11.15	11.28	4061900
2006-11-10	11.45	11.48	11.40	11.42	8586100
2006-11-13	11.44	11.60	11.44	11.55	5928000
2006-11-14	11.55	11.77	11.37	11.52	9979600
2006-11-15	11.52	11.79	11.45	11.76	6973000
2006-11-16	11.86	11.94	11.83	11.93	4910000
2006-11-17	11.86	11.92	11.78	11.92	2637000
2006-11-20	11.65	11.83	11.64	11.71	3475400
2006-11-21	12.00	12.20	11.91	12.02	5298300
2006-11-22	12.20	12.20	11.97	12.00	2587700
2006-11-24	11.90	12.04	11.88	11.91	1068800
2006-11-27	11.93	11.93	11.73	11.79	2529200
2006-11-28	11.80	11.94	11.63	11.88	3743500
2006-11-29	11.95	11.96	11.84	11.94	2626400
2006-11-30	11.94	12.05	11.90	11.97	2900400
2006-12-01	11.92	12.13	11.82	11.95	2284100
2006-12-04	12.01	12.18	12.01	12.13	3973200
2006-12-05	12.14	12.40	12.14	12.35	4866900
2006-12-06	12.35	12.37	12.28	12.33	4084900
2006-12-07	12.35	12.37	11.43	11.54	16287500
2006-12-08	11.49	11.78	11.49	11.60	10463800
2006-12-11	11.55	11.73	11.47	11.71	6391000
2006-12-12	11.71	11.82	11.65	11.75	4878400
2006-12-13	11.81	11.92	11.78	11.90	4637600
2006-12-14	11.94	12.04	11.92	11.95	2680200
2006-12-15	12.48	12.83	11.74	11.87	4550000
2006-12-18	11.84	11.93	11.79	11.88	7302000
2006-12-19	11.88	11.95	11.69	11.93	3865400
2006-12-20	11.89	11.97	11.88	11.96	3393100
2006-12-21	11.92	12.11	11.87	11.97	3548100
2006-12-22	11.98	11.98	11.81	11.91	1778600
2006-12-26	11.86	12.00	11.79	11.97	1335800
2006-12-27	11.99	12.16	11.97	12.14	2088600
2006-12-28	12.11	12.31	12.08	12.24	3110600
2006-12-29	12.22	12.28	12.17	12.24	1868400
2007-01-03	12.23	12.35	12.08	12.24	3316800
2007-01-04	12.19	12.37	12.13	12.32	4065600
2007-01-05	12.28	12.38	12.17	12.28	4632000
2007-01-08	12.29	12.29	12.18	12.24	5290800
2007-01-09	12.22	12.39	12.21	12.36	4470000
2007-01-10	12.47	12.85	12.47	12.78	12303400
2007-01-11	12.84	13.11	12.80	13.04	9878200
2007-01-12	13.09	13.80	13.00	13.37	11099000
2007-01-16	13.49	13.82	13.41	13.81	7726500
2007-01-17	13.82	13.94	13.73	13.79	9849600
2007-01-18	13.79	13.87	13.64	13.70	10142100
2007-01-19	13.70	13.73	13.50	13.65	6714000
2007-01-22	13.65	13.69	13.44	13.53	5556200
2007-01-23	13.53	13.67	13.45	13.46	5196000
2007-01-24	13.50	13.58	13.40	13.42	3194600
2007-01-25	13.46	13.49	13.24	13.30	4661600
2007-01-26	13.34	13.54	13.27	13.36	3518900
2007-01-29	13.28	13.35	13.16	13.17	3386900
2007-01-30	13.21	13.27	13.12	13.19	3166400
2007-01-31	13.20	13.27	13.09	13.16	4021200
2007-02-01	13.19	13.30	13.14	13.27	2344500
2007-02-02	13.27	13.34	13.16	13.18	2140800
2007-02-05	13.13	13.22	13.08	13.14	3554100
2007-02-06	13.19	13.29	13.09	13.18	7774400
2007-02-07	13.17	13.24	13.10	13.12	4276300
2007-02-08	13.15	13.18	13.09	13.15	2196000
2007-02-09	13.13	13.26	12.89	12.92	3327800
2007-02-12	12.92	13.01	12.64	12.67	4303718
2007-02-13	12.61	12.64	12.38	12.45	14768133
2007-02-14	12.47	12.61	12.46	12.55	3592700
2007-02-15	12.48	12.60	12.40	12.55	3656400
2007-02-16	12.49	12.65	12.45	12.55	2162400
2007-02-20	12.85	12.87	12.58	12.78	5208500
2007-02-21	12.69	12.72	12.62	12.72	2837100
2007-02-22	12.73	12.89	12.71	12.80	2428400
2007-02-23	12.76	13.22	12.76	13.18	8833000
2007-02-26	13.16	13.20	13.07	13.18	4088284
2007-02-27	13.19	13.19	12.78	12.91	5569100
2007-02-28	12.88	12.88	12.40	12.59	9405100
2007-03-01	12.58	12.58	12.28	12.45	6367908
2007-03-02	12.51	12.51	12.25	12.32	4588300
2007-03-05	12.22	12.29	12.12	12.17	3046100
2007-03-06	12.21	12.42	12.10	12.39	6722300
2007-03-07	12.32	12.37	12.15	12.23	5825900
2007-03-08	12.26	12.38	12.20	12.29	3294600
2007-03-09	12.39	12.46	12.30	12.43	2186100
2007-03-12	12.36	12.64	12.26	12.57	2875700
2007-03-13	12.50	12.67	12.32	12.35	3904800
2007-03-14	12.30	12.43	12.20	12.38	6445800
2007-03-15	12.35	12.64	12.30	12.59	3932603
2007-03-16	12.60	12.76	12.40	12.42	6922526
2007-03-19	12.43	12.50	12.42	12.43	3987900
2007-03-20	12.47	12.58	12.45	12.51	3991274
2007-03-21	12.51	12.62	12.45	12.59	5611609
2007-03-22	12.53	12.70	12.53	12.64	7925200
2007-03-23	12.63	12.65	12.53	12.59	3681911
2007-03-26	12.55	12.61	12.36	12.42	4013514
2007-03-27	12.34	12.45	12.34	12.41	7000600
2007-03-28	12.39	12.44	12.25	12.30	3642533
2007-03-29	12.30	12.38	12.17	12.29	4283600
2007-03-30	12.34	12.35	12.24	12.31	4565500
2007-04-02	12.37	12.37	12.26	12.33	2338054
2007-04-03	12.33	12.70	12.27	12.34	3388500
2007-04-04	12.34	12.36	12.11	12.17	9300459
2007-04-05	12.22	12.27	12.13	12.24	3493900
2007-04-09	12.24	12.28	12.11	12.26	5212280
2007-04-10	12.22	12.25	12.18	12.22	3025509
2007-04-11	12.21	12.27	12.06	12.12	3346665
2007-04-12	12.12	12.21	12.03	12.19	4771119
2007-04-13	12.97	13.02	12.20	12.65	10364910
2007-04-16	12.65	13.17	12.61	12.83	3267650
2007-04-17	12.80	12.89	12.75	12.87	2436233
2007-04-18	13.69	13.69	12.94	12.97	5330831
2007-04-19	12.90	12.94	12.72	12.84	4201619
2007-04-20	13.03	13.03	12.80	12.92	4696318
2007-04-23	12.88	12.92	12.84	12.90	2267964
2007-04-24	13.03	13.03	12.77	12.89	2554439
2007-04-25	12.95	12.96	12.82	12.94	2541897
2007-04-26	12.88	12.91	12.70	12.89	2262478
2007-04-27	12.89	12.97	12.71	12.77	4226539
2007-04-30	12.75	12.87	12.50	12.68	2522435
2007-05-01	12.89	12.89	12.65	12.73	4349091
2007-05-02	12.76	12.78	12.60	12.70	5452472
2007-05-03	12.72	12.82	12.66	12.76	3036259
2007-05-04	12.81	12.88	12.74	12.80	2394032
2007-05-07	12.80	12.91	12.76	12.88	2649148
2007-05-08	12.81	12.89	12.66	12.79	3150856
2007-05-09	12.79	12.99	12.68	12.94	3035302
2007-05-10	12.60	12.60	11.70	12.01	23310822
2007-05-11	11.95	12.05	11.57	11.77	15171243
2007-05-14	11.78	11.92	11.59	11.83	8747338
2007-05-15	11.78	11.86	11.53	11.63	4908135
2007-05-16	11.64	11.77	11.55	11.73	5817728
2007-05-17	11.69	11.69	11.57	11.60	6152644
2007-05-18	11.65	11.74	11.60	11.71	10870662
2007-05-21	11.70	11.72	11.58	11.63	5787752
2007-05-22	11.60	11.83	11.55	11.80	10994830
2007-05-23	11.90	12.03	11.85	11.88	11407339
2007-05-24	11.88	12.00	11.60	11.64	6069700
2007-05-25	11.62	11.66	11.59	11.63	2718252
2007-05-29	11.68	11.73	11.58	11.65	3001000
2007-05-30	11.57	11.78	11.57	11.74	2906821
2007-05-31	11.75	11.76	11.64	11.75	3472873
2007-06-01	12.07	12.07	11.67	11.81	2266000
2007-06-04	11.75	11.92	11.70	11.88	2842568
2007-06-05	11.88	12.06	11.77	12.00	5789792
2007-06-06	11.91	11.99	11.75	11.77	3464416
2007-06-07	11.50	11.77	11.50	11.56	2121630
2007-06-08	11.57	11.63	11.42	11.59	2853836
2007-06-11	11.54	11.63	11.49	11.51	1692700
2007-06-12	11.51	11.56	11.36	11.38	3647100
2007-06-13	11.39	11.49	11.25	11.47	2410400
2007-06-14	11.45	11.46	11.28	11.42	2342900
2007-06-15	11.46	11.66	11.45	11.60	4853000
2007-06-18	11.60	11.75	11.60	11.74	2046730
2007-06-19	11.65	11.80	11.60	11.78	2142900
2007-06-20	11.83	11.89	11.69	11.73	4000200
2007-06-21	11.72	11.80	11.60	11.79	2920105
2007-06-22	11.72	11.72	11.52	11.54	3045900
2007-06-25	11.81	11.90	11.69	11.72	3782700
2007-06-26	11.55	11.66	11.38	11.45	4722496
2007-06-27	11.32	11.40	11.22	11.31	4238667
2007-06-28	11.31	11.51	11.28	11.49	7923600
2007-06-29	11.51	11.56	11.33	11.40	3146600
2007-07-02	11.40	11.45	11.25	11.32	4148925
2007-07-03	11.32	11.38	11.30	11.35	1482700
2007-07-05	11.34	11.52	11.30	11.46	2688400
2007-07-06	11.46	11.49	11.37	11.44	2403872
2007-07-09	11.44	11.49	11.26	11.34	2735664
2007-07-10	11.26	11.32	11.08	11.08	3500379
2007-07-11	11.05	11.27	11.03	11.26	2991200
2007-07-12	11.26	11.38	11.23	11.33	3487700
2007-07-13	11.33	11.38	11.20	11.36	3016200
2007-07-16	11.31	11.44	11.24	11.36	3512550
2007-07-17	11.33	11.39	11.22	11.34	2494700
2007-07-18	11.28	11.33	11.13	11.19	3250800
2007-07-19	11.21	11.23	11.10	11.21	3927804
2007-07-20	11.19	11.20	10.94	10.99	6935731
2007-07-23	11.01	11.08	10.91	10.95	3098900
2007-07-24	10.85	10.94	10.66	10.68	4401852
2007-07-25	10.73	10.88	10.70	10.83	4540430
2007-07-26	10.71	10.76	10.42	10.51	6860082
2007-07-27	10.47	10.53	10.24	10.24	6852255
2007-07-30	10.21	10.29	10.11	10.20	7829605
2007-07-31	10.32	10.55	10.22	10.49	9142600
2007-08-01	10.42	10.50	10.23	10.40	7570058
2007-08-02	10.40	10.45	10.20	10.27	5610597
2007-08-03	10.20	10.25	9.82	9.84	7142750
2007-08-06	9.86	9.92	9.66	9.75	8862017
2007-08-07	10.55	11.41	10.27	11.19	16428229
2007-08-08	11.30	11.70	11.20	11.32	11223075
2007-08-09	11.22	11.85	11.11	11.61	10792639
2007-08-10	11.61	11.61	11.12	11.27	8149899
2007-08-13	11.26	11.54	11.24	11.42	6035800
2007-08-14	11.49	11.51	11.24	11.25	4905717
2007-08-15	11.13	11.35	10.99	11.01	4122835
2007-08-16	10.96	11.11	10.72	11.11	5165000
2007-08-17	11.40	11.40	10.94	11.27	4166006
2007-08-20	11.28	11.40	11.12	11.18	1926461
2007-08-21	11.14	11.25	10.96	10.99	3548600
2007-08-22	11.03	11.13	10.92	11.06	7411200
2007-08-23	11.10	11.13	10.93	10.99	2801700
2007-08-24	10.95	11.07	10.89	11.04	1827800
2007-08-27	10.95	11.10	10.84	10.87	1955543
2007-08-28	10.77	10.88	10.68	10.70	3202200
2007-08-29	10.78	10.80	10.59	10.79	2580200
2007-08-30	10.76	11.10	10.69	11.00	2361200
2007-08-31	11.07	11.17	10.90	10.95	2806200
2007-09-04	10.89	11.17	10.86	11.09	2643700
2007-09-05	10.97	11.14	10.96	11.05	2782400
2007-09-06	11.05	11.18	10.90	10.94	4423800
2007-09-07	10.86	10.93	10.68	10.73	3160100
2007-09-10	10.74	10.79	10.37	10.42	7910800
2007-09-11	10.46	10.50	10.25	10.35	4547300
2007-09-12	10.29	10.44	10.21	10.23	3497019
2007-09-13	10.27	10.36	10.22	10.27	3548200
2007-09-14	10.23	10.31	10.10	10.15	3334700
2007-09-17	10.10	10.13	9.88	9.99	5419900
2007-09-18	10.02	10.25	9.89	10.23	4105300
2007-09-19	10.29	10.58	10.23	10.38	7225200
2007-09-20	10.40	10.59	10.31	10.49	6760413
2007-09-21	10.32	10.73	10.32	10.56	4372181
2007-09-24	10.56	10.75	10.55	10.66	4057100
2007-09-25	10.59	10.64	10.43	10.49	2947400
2007-09-26	10.55	10.71	10.49	10.57	2235200
2007-09-27	10.59	10.76	10.39	10.46	2781800
2007-09-28	10.47	10.52	10.26	10.38	3039000
2007-10-01	10.38	10.51	10.33	10.46	2627300
2007-10-02	10.46	10.53	10.31	10.41	3381100
2007-10-03	10.37	10.50	10.27	10.31	2482900
2007-10-04	10.31	10.39	10.21	10.25	2682800
2007-10-05	10.28	10.39	10.18	10.37	2133700
2007-10-08	10.33	10.46	10.33	10.38	3022200
2007-10-09	10.39	10.45	10.17	10.34	3444400
2007-10-10	10.33	10.45	10.17	10.29	5711300
2007-10-11	10.36	10.76	10.32	10.53	7267257
2007-10-12	10.58	10.58	10.43	10.55	2889661
2007-10-15	10.58	10.61	10.26	10.35	3233000
2007-10-16	10.40	10.40	10.06	10.15	3439000
2007-10-17	10.21	10.28	10.01	10.08	4904100
2007-10-18	10.09	10.22	9.90	10.14	4336500
2007-10-19	10.09	10.12	9.90	9.93	4089700
2007-10-22	10.05	10.27	9.97	10.14	5135500
2007-10-23	10.02	10.25	9.98	10.06	4689400
2007-10-24	10.03	10.09	9.91	10.05	4484100
2007-10-25	10.08	10.08	9.91	9.96	2583800
2007-10-26	10.03	10.10	9.88	10.09	3020100
2007-10-29	10.08	10.12	9.95	10.00	2928900
2007-10-30	9.99	10.11	9.96	10.05	2536500
2007-10-31	10.06	10.36	9.92	10.35	4680000
2007-11-01	9.99	10.14	9.57	9.64	13690200
2007-11-02	9.63	9.70	9.30	9.41	8156200
2007-11-05	9.50	9.50	9.16	9.33	7694229
2007-11-06	9.35	9.36	9.07	9.22	13485300
2007-11-07	8.82	9.09	8.82	8.86	11530408
2007-11-08	8.87	8.91	8.69	8.88	9155565
2007-11-09	8.75	9.09	8.70	8.98	7863579
2007-11-12	8.86	9.17	8.86	9.08	4321776
2007-11-13	9.14	9.30	9.08	9.29	4894400
2007-11-14	9.29	9.33	9.12	9.17	4991200
2007-11-15	9.12	9.33	8.97	9.16	7504516
2007-11-16	9.21	9.30	9.09	9.28	4468700
2007-11-19	9.20	9.30	9.11	9.27	5932292
2007-11-20	9.27	9.29	8.83	9.03	10582300
2007-11-21	8.94	9.04	8.84	8.96	3492650
2007-11-23	8.93	9.11	8.89	9.02	2213409
2007-11-26	9.00	9.09	8.94	9.00	4332714
2007-11-27	9.08	9.16	8.96	9.16	3907075
2007-11-28	9.25	9.44	9.15	9.39	3531737
2007-11-29	9.34	9.49	9.30	9.44	3247232
2007-11-30	9.53	9.56	9.38	9.49	4085330
2007-12-03	9.45	9.49	9.16	9.38	7062700
2007-12-04	9.33	9.40	9.28	9.32	5471560
2007-12-05	9.39	9.44	9.14	9.20	15953850
2007-12-06	9.20	9.20	8.98	9.00	10660700
2007-12-07	9.00	9.08	8.90	8.95	6849221
2007-12-10	8.98	9.01	8.83	8.90	5689317
2007-12-11	8.88	8.94	8.60	8.60	5865840
2007-12-12	8.80	8.80	8.41	8.50	6479174
2007-12-13	8.56	8.56	8.41	8.54	4037945
2007-12-14	8.55	8.55	8.13	8.15	5150580
2007-12-17	8.15	8.24	8.10	8.17	7787836
2007-12-18	8.22	8.22	8.02	8.11	6378900
2007-12-19	8.13	8.17	8.03	8.13	4712555
2007-12-20	8.21	8.21	7.91	8.10	8646300
2007-12-21	8.18	8.28	8.11	8.23	6456767
2007-12-24	8.26	8.36	8.20	8.26	760485
2007-12-26	8.21	8.38	8.21	8.38	2438030
2007-12-27	8.31	8.36	8.23	8.24	2681001
2007-12-28	8.21	8.34	8.20	8.22	1999307
2007-12-31	8.17	8.25	8.06	8.11	3941974
2008-01-02	8.12	8.12	7.84	7.90	4866422
2008-01-03	7.92	7.99	7.83	7.91	3143387
2008-01-04	7.89	7.89	7.64	7.67	5049580
2008-01-07	7.69	7.76	7.55	7.58	4369114
2008-01-08	7.64	7.86	7.53	7.54	6071903
2008-01-09	7.54	7.58	7.22	7.41	10002309
2008-01-10	7.34	7.52	7.30	7.44	7429899
2008-01-11	7.38	7.52	7.30	7.40	6556474
2008-01-14	7.43	7.71	7.40	7.68	7243914
2008-01-15	7.56	7.69	7.54	7.65	8036970
2008-01-16	7.61	7.93	7.56	7.85	8320333
2008-01-17	7.84	7.85	7.73	7.78	8591542
2008-01-18	7.82	8.00	7.57	7.77	11905271
2008-01-22	7.55	7.90	7.43	7.80	9763006
2008-01-23	7.57	8.23	7.47	8.22	11671346
2008-01-24	8.28	8.45	8.08	8.36	7696595
2008-01-25	8.42	8.56	8.35	8.47	6162878
2008-01-28	8.52	8.70	8.31	8.66	3949585
2008-01-29	8.70	8.99	8.70	8.96	6071354
2008-01-30	8.90	9.00	8.79	8.86	21256743
2008-01-31	8.74	9.03	8.70	8.92	9722435
2008-02-01	8.98	9.01	8.86	8.98	6069024
2008-02-04	8.98	9.00	8.83	8.97	4440795
2008-02-05	8.86	8.92	8.56	8.59	6148095
2008-02-06	8.68	8.79	8.41	8.44	6383927
2008-02-07	8.46	8.50	8.29	8.44	4573202
2008-02-08	8.41	8.50	8.17	8.26	4352633
2008-02-11	8.27	8.36	8.17	8.31	6266820
2008-02-12	8.34	8.55	8.33	8.43	4614612
2008-02-13	8.49	8.65	8.46	8.54	9318784
2008-02-14	8.56	8.60	8.36	8.44	8657194
2008-02-15	8.43	8.53	8.34	8.52	7867144
2008-02-19	8.60	8.61	8.37	8.40	3787470
2008-02-20	8.37	8.50	8.33	8.50	3210170
2008-02-21	8.55	8.55	8.27	8.30	3093570
2008-02-22	8.33	8.51	8.27	8.49	4997549
2008-02-25	8.53	8.74	8.43	8.70	6527590
2008-02-26	8.67	8.81	8.67	8.80	5029454
2008-02-27	8.73	8.79	8.58	8.67	5384626
2008-02-28	8.57	8.66	8.38	8.41	3399169
2008-02-29	8.98	8.98	8.40	8.62	11159085
2008-03-03	8.63	8.63	8.20	8.28	7689935
2008-03-04	8.20	8.39	8.19	8.33	5450484
2008-03-05	8.41	8.51	8.32	8.39	4585808
2008-03-06	8.37	8.45	8.23	8.32	7458436
2008-03-07	8.24	8.34	8.15	8.24	6348164
2008-03-10	8.24	8.28	8.05	8.08	4436459
2008-03-11	8.07	8.27	8.03	8.27	3896263
2008-03-12	8.31	8.33	8.13	8.19	3386285
2008-03-13	8.09	8.29	8.01	8.25	4304127
2008-03-14	8.29	8.30	7.94	8.15	5249227
2008-03-17	8.05	8.16	7.95	8.12	6776569
2008-03-18	8.15	8.60	8.15	8.50	7842061
2008-03-19	8.62	8.72	8.42	8.48	8948501
2008-03-20	8.75	8.75	8.45	8.59	4859072
2008-03-24	8.61	8.82	8.56	8.79	4477741
2008-03-25	8.85	8.86	8.63	8.68	5748373
2008-03-26	8.67	8.67	8.47	8.52	4202606
2008-03-27	8.57	8.60	8.34	8.39	4088175
2008-03-28	8.43	8.50	8.36	8.40	6582250
2008-03-31	8.44	8.47	8.37	8.41	4855657
2008-04-01	8.42	8.57	8.40	8.55	6234757
2008-04-02	8.63	8.72	8.47	8.49	4782734
2008-04-03	8.46	8.55	8.39	8.52	5954056
2008-04-04	8.40	8.45	8.31	8.35	4952434
2008-04-07	8.40	8.52	8.37	8.38	5615415
2008-04-08	8.36	8.37	8.19	8.19	3985131
2008-04-09	8.16	8.25	7.95	8.00	6866368
2008-04-10	8.07	8.12	7.90	8.00	2903293
2008-04-11	7.92	8.05	7.92	8.01	4563710
2008-04-14	8.01	8.23	8.01	8.17	3460243
2008-04-15	8.02	8.13	7.77	7.90	6869307
2008-04-16	7.88	8.20	7.88	8.15	4097112
2008-04-17	8.16	8.21	8.06	8.13	2534691
2008-04-18	8.27	8.27	8.14	8.23	2144606
2008-04-21	8.17	8.23	8.10	8.15	3392027
2008-04-22	8.20	8.20	8.00	8.14	3900029
2008-04-23	8.20	8.35	8.11	8.14	4203057
2008-04-24	8.13	8.52	8.13	8.43	5877163
2008-04-25	8.45	8.65	8.24	8.43	3135123
2008-04-28	8.37	8.61	8.37	8.50	5372810
2008-04-29	8.42	8.61	8.36	8.55	6899757
2008-04-30	8.55	9.23	8.55	9.05	14979960
2008-05-01	8.94	9.58	8.94	9.46	13911499
2008-05-02	9.57	9.57	9.32	9.43	5764735
2008-05-05	9.36	9.72	9.36	9.57	6857429
2008-05-06	9.48	9.77	9.40	9.73	4265938
2008-05-07	9.74	9.82	9.39	9.41	4987732
2008-05-08	9.44	9.68	9.42	9.65	6157186
2008-05-09	9.51	9.74	9.48	9.72	3311518
2008-05-12	9.68	10.13	9.68	10.10	7832681
2008-05-13	10.11	10.20	9.90	10.10	7922465
2008-05-14	10.15	10.31	10.01	10.08	6605114
2008-05-15	10.04	10.47	10.04	10.39	6792011
2008-05-16	10.02	10.35	9.76	10.07	7322026
2008-05-19	10.07	10.34	10.01	10.10	6942015
2008-05-20	10.07	10.08	9.84	9.94	5330196
2008-05-21	9.95	10.00	9.68	9.73	4158682
2008-05-22	9.66	9.84	9.65	9.79	4057066
2008-05-23	9.76	9.85	9.60	9.60	3103208
2008-05-27	9.49	9.86	9.49	9.83	3673757
2008-05-28	9.91	10.03	9.74	9.76	5448758
2008-05-29	9.70	9.85	9.65	9.83	6414648
2008-05-30	9.84	10.03	9.80	9.97	5802396
2008-06-02	9.94	10.09	9.63	9.85	5524062
2008-06-03	9.90	10.03	9.80	9.95	3951442
2008-06-04	9.94	9.95	9.75	9.90	4356398
2008-06-05	9.97	9.97	9.68	9.86	4043447
2008-06-06	9.73	9.79	9.45	9.50	4418716
2008-06-09	9.60	9.61	9.41	9.51	2968767
2008-06-10	9.51	9.53	9.26	9.36	4218749
2008-06-11	9.26	9.40	9.15	9.17	3687667
2008-06-12	9.20	9.46	9.15	9.26	5741810
2008-06-13	9.27	9.40	9.22	9.36	6520952
2008-06-16	9.28	9.39	9.18	9.20	8950507
2008-06-17	9.22	9.38	9.19	9.32	6232869
2008-06-18	9.28	9.35	9.04	9.10	4547903
2008-06-19	9.11	9.36	9.02	9.28	3387955
2008-06-20	9.23	9.40	9.00	9.03	4089896
2008-06-23	9.16	9.22	8.92	9.01	2636184
2008-06-24	9.31	9.31	8.83	8.87	3766930
2008-06-25	8.89	9.17	8.78	9.03	4732815
2008-06-26	8.93	8.99	8.61	8.74	3706020
2008-06-27	8.75	8.77	8.42	8.62	5852142
2008-06-30	8.65	8.78	8.44	8.60	7365427
2008-07-01	8.07	8.42	8.00	8.34	12858522
2008-07-02	8.41	8.42	8.17	8.20	3225637
2008-07-03	8.26	8.38	8.17	8.30	4329378
2008-07-07	8.36	8.43	7.98	8.03	5105662
2008-07-08	8.00	8.21	7.89	8.16	7157500
2008-07-09	8.20	8.22	7.90	7.90	4473645
2008-07-10	7.89	7.96	7.73	7.78	4889555
2008-07-11	7.78	7.78	7.46	7.63	5691945
2008-07-14	7.64	7.73	7.36	7.38	4754475
2008-07-15	7.31	7.41	7.11	7.29	6546724
2008-07-16	7.28	7.63	7.25	7.57	5378718
2008-07-17	7.66	7.66	7.41	7.63	7215445
2008-07-18	7.66	7.79	7.55	7.74	5152752
2008-07-21	7.74	7.88	7.66	7.70	3539395
2008-07-22	7.50	7.82	7.50	7.80	2353659
2008-07-23	7.80	8.08	7.76	8.03	4015500
2008-07-24	7.96	8.09	7.72	7.76	4471089
2008-07-25	7.85	7.93	7.69	7.93	3329754
2008-07-28	7.96	8.05	7.78	7.80	4208092
2008-07-29	7.73	8.21	7.73	7.95	6333929
2008-07-30	8.40	9.21	8.37	8.51	26737470
2008-07-31	8.50	8.95	8.38	8.79	14889177
2008-08-01	8.84	8.93	8.69	8.71	9196406
2008-08-04	8.68	8.72	8.44	8.49	6595890
2008-08-05	8.53	9.00	8.53	8.96	11042110
2008-08-06	8.95	9.07	8.77	9.02	6709772
2008-08-07	8.99	9.02	8.84	8.97	6236670
2008-08-08	8.87	9.02	8.83	8.94	5997148
2008-08-11	8.84	9.15	8.84	9.07	5745100
2008-08-12	9.07	9.12	8.95	9.06	4756326
2008-08-13	9.05	9.10	8.88	9.02	8035991
2008-08-14	8.87	9.44	8.84	9.38	5046805
2008-08-15	9.42	9.57	9.10	9.57	5689258
2008-08-18	9.63	9.65	9.18	9.28	6008705
2008-08-19	9.23	9.29	9.03	9.13	5309876
2008-08-20	9.12	9.17	8.87	8.99	6396561
2008-08-21	8.81	9.21	8.81	9.15	4497931
2008-08-22	9.21	9.39	9.17	9.35	4536128
2008-08-25	9.28	9.38	9.23	9.34	5429501
2008-08-26	9.35	9.40	9.03	9.07	9774302
2008-08-27	9.06	9.26	9.06	9.22	5145754
2008-08-28	9.26	9.45	9.26	9.43	3839032
2008-08-29	9.45	9.54	9.32	9.40	3240289
2008-09-02	9.55	9.63	9.28	9.34	4916551
2008-09-03	9.22	9.69	9.17	9.24	4607972
2008-09-04	9.22	9.29	8.91	8.95	6834537
2008-09-05	8.80	9.06	8.73	9.00	4683179
2008-09-08	9.08	9.33	9.06	9.31	6515115
2008-09-09	9.37	9.39	9.05	9.05	7525391
2008-09-10	9.12	9.19	8.81	8.85	6570301
2008-09-11	8.77	9.05	8.71	9.01	9771256
2008-09-12	8.99	9.17	8.66	8.81	11078392
2008-09-15	8.68	8.88	8.50	8.52	8231183
2008-09-16	8.44	8.53	8.26	8.39	8944934
2008-09-17	8.30	8.30	7.84	7.85	9664471
2008-09-18	8.01	8.08	7.48	7.99	13807620
2008-09-19	7.83	8.81	7.83	8.53	12348413
2008-09-22	8.47	8.55	8.01	8.06	6110063
2008-09-23	8.03	8.15	7.89	7.92	5537552
2008-09-24	7.90	8.01	7.82	7.87	4022412
2008-09-25	7.92	8.28	7.89	8.14	7903215
2008-09-26	8.02	8.20	8.02	8.14	5886405
2008-09-29	8.04	8.11	7.09	7.21	11962399
2008-09-30	7.35	7.78	7.26	7.75	14225346
2008-10-01	7.64	7.78	7.55	7.70	5564146
2008-10-02	7.64	7.76	7.27	7.28	6553277
2008-10-03	7.37	7.59	7.03	7.05	6757013
2008-10-06	7.00	7.13	6.35	6.67	11088088
2008-10-07	6.67	6.82	6.07	6.15	11236081
2008-10-08	6.10	6.61	5.96	6.06	10744080
2008-10-09	6.06	6.32	5.62	5.62	8693457
2008-10-10	5.50	5.71	4.91	5.31	12604531
2008-10-13	5.45	6.11	5.36	6.00	9289254
2008-10-14	6.25	6.34	5.58	5.78	11951307
2008-10-15	5.67	5.76	5.03	5.09	8070803
2008-10-16	4.85	5.30	4.71	5.28	14338624
2008-10-17	4.83	5.25	4.80	4.98	11610761
2008-10-20	4.89	5.15	4.89	5.10	8793808
2008-10-21	5.05	5.12	4.69	4.71	10346598
2008-10-22	4.56	4.57	4.18	4.29	10557378
2008-10-23	4.32	4.53	4.16	4.46	12419218
2008-10-24	4.11	4.31	4.00	4.22	6651062
2008-10-27	4.14	4.26	3.96	4.10	8184547
2008-10-28	4.03	5.54	4.03	5.54	17183661
2008-10-29	5.42	5.49	4.94	4.98	11405543
2008-10-30	5.22	5.27	4.78	4.99	9849242
2008-10-31	4.82	5.25	4.72	5.19	9163226
2008-11-03	5.19	5.44	5.19	5.38	7058652
2008-11-04	5.45	5.75	5.21	5.71	7317853
2008-11-05	5.60	5.65	5.11	5.14	5035853
2008-11-06	5.06	5.18	4.81	4.86	7431066
2008-11-07	4.91	5.02	4.58	4.81	6049531
2008-11-10	4.95	4.98	4.48	4.55	4262842
2008-11-11	4.46	4.64	4.27	4.53	5629825
2008-11-12	4.31	4.43	3.82	3.88	8910672
2008-11-13	3.85	4.39	3.48	4.33	11596370
2008-11-14	4.20	4.25	3.89	3.90	6778200
2008-11-17	3.82	3.92	3.63	3.63	8163650
2008-11-18	3.58	3.67	3.26	3.31	8590425
2008-11-19	3.31	3.38	2.57	2.61	13898559
2008-11-20	2.67	3.16	2.59	3.09	16720305
2008-11-21	2.77	3.67	2.77	3.67	14565985
2008-11-24	3.76	4.58	3.58	4.55	14137177
2008-11-25	5.00	6.26	4.14	4.28	11735515
2008-11-26	4.17	4.72	4.13	4.38	8008265
2008-11-28	4.49	4.57	4.09	4.09	3561231
2008-12-01	3.96	4.08	3.69	3.81	6935747
2008-12-02	3.88	4.31	3.87	4.28	7494314
2008-12-03	4.02	4.25	3.91	4.25	7343695
2008-12-04	4.15	4.25	3.73	3.85	5392867
2008-12-05	3.63	3.78	3.45	3.70	12298950
2008-12-08	4.15	4.26	3.71	4.00	7784201
2008-12-09	3.94	4.01	3.76	3.81	5928043
2008-12-10	3.98	3.98	3.61	3.88	6248106
2008-12-11	3.79	3.79	3.50	3.52	4740404
2008-12-12	3.40	3.79	3.24	3.77	10070330
2008-12-15	3.80	3.92	3.66	3.83	7817450
2008-12-16	3.97	4.11	3.85	4.11	7829285
2008-12-17	4.11	4.45	4.00	4.23	9996123
2008-12-18	4.37	4.37	4.07	4.10	6312882
2008-12-19	4.14	4.42	4.01	4.18	7909310
2008-12-22	4.25	4.25	3.77	3.79	5313496
2008-12-23	3.79	3.96	3.72	3.74	3527448
2008-12-24	3.75	3.83	3.70	3.74	1674177
2008-12-26	3.75	3.77	3.61	3.69	2160035
2008-12-29	3.64	3.69	3.44	3.53	3565860
2008-12-30	3.48	3.71	3.46	3.68	6230620
2008-12-31	3.68	4.01	3.68	3.96	3070275
2009-01-02	4.05	4.29	3.93	4.28	2830175
2009-01-05	4.19	4.35	3.91	3.94	7180068
2009-01-06	4.11	4.48	4.07	4.33	7020345
2009-01-07	4.24	4.43	4.03	4.22	7376494
2009-01-08	4.14	4.50	4.01	4.32	9236000
2009-01-09	4.32	4.40	4.02	4.08	4815959
2009-01-12	4.07	4.08	3.80	3.86	4855469
2009-01-13	3.86	4.03	3.69	3.71	6283464
2009-01-14	3.64	3.76	3.53	3.68	7615127
2009-01-15	3.60	3.77	3.40	3.63	8952907
2009-01-16	3.68	3.84	3.59	3.83	7084009
2009-01-20	3.81	3.81	3.42	3.45	6604513
2009-01-21	3.46	3.60	3.29	3.55	9442558
2009-01-22	3.61	3.64	3.30	3.37	10245145
2009-01-23	3.23	3.62	3.18	3.50	6917066
2009-01-26	3.52	3.56	3.33	3.37	6516931
2009-01-27	3.37	3.61	3.37	3.39	6233800
2009-01-28	3.44	3.86	3.41	3.79	9162370
2009-01-29	3.75	3.81	3.55	3.58	6770457
2009-01-30	3.65	3.69	3.31	3.33	8345231
2009-02-02	3.26	3.40	3.10	3.29	8253261
2009-02-03	3.19	3.44	3.08	3.20	10073410
2009-02-04	3.22	3.52	3.19	3.31	13330216
2009-02-05	3.29	3.55	3.20	3.41	8033584
2009-02-06	3.41	3.61	3.33	3.59	6345698
2009-02-09	3.55	3.79	3.27	3.58	6852693
2009-02-10	3.53	3.71	3.31	3.32	7035375
2009-02-11	3.33	3.70	3.33	3.66	9403513
2009-02-12	3.61	3.82	3.51	3.78	7201643
2009-02-13	3.78	3.80	3.58	3.68	6227153
2009-02-17	3.43	3.58	3.41	3.51	6266827
2009-02-18	3.54	3.58	3.33	3.39	4620811
2009-02-19	3.36	3.47	3.32	3.36	5321704
2009-02-20	3.35	3.38	3.15	3.23	10210815
2009-02-23	3.26	3.28	3.13	3.23	6411577
2009-02-24	3.27	3.56	3.23	3.51	7828600
2009-02-25	3.43	3.53	3.30	3.40	5614666
2009-02-26	3.43	3.90	3.35	3.56	10561423
2009-02-27	3.75	4.02	3.62	3.81	13806554
2009-03-02	3.67	4.01	3.57	3.62	10289863
2009-03-03	3.68	3.93	3.62	3.75	8832170
2009-03-04	3.78	4.18	3.78	4.06	10187328
2009-03-05	4.05	4.08	3.71	3.79	7650687
2009-03-06	3.77	3.99	3.60	3.77	8504245
2009-03-09	3.78	3.95	3.64	3.75	5057531
2009-03-10	3.85	3.96	3.74	3.95	8015590
2009-03-11	4.10	4.10	3.84	3.93	5801927
2009-03-12	3.92	4.24	3.81	4.13	8151404
2009-03-13	4.20	4.23	3.97	4.01	7945794
2009-03-16	4.06	4.13	3.89	3.92	6026577
2009-03-17	3.92	4.01	3.80	4.01	6184666
2009-03-18	4.00	4.24	3.90	4.21	7945966
2009-03-19	4.33	4.33	4.03	4.03	5349570
2009-03-20	4.12	4.13	3.90	3.98	4732485
2009-03-23	4.06	4.53	4.05	4.53	10336240
2009-03-24	4.40	4.53	4.35	4.42	7535782
2009-03-25	4.43	4.52	4.19	4.48	8362148
2009-03-26	4.50	4.55	4.34	4.50	4685573
2009-03-27	4.40	4.41	4.16	4.26	3816574
2009-03-30	4.10	4.21	4.05	4.17	5145245
2009-03-31	4.21	4.25	4.03	4.12	4011441
2009-04-01	4.11	4.45	4.05	4.45	4969160
2009-04-02	4.56	4.99	4.52	4.87	8515234
2009-04-03	4.87	4.94	4.74	4.84	5447415
2009-04-06	4.80	4.86	4.60	4.81	4655770
2009-04-07	4.70	5.00	4.63	4.84	5812254
2009-04-08	4.84	5.02	4.82	5.00	6417852
2009-04-09	5.19	5.41	5.01	5.20	5956928
2009-04-13	5.13	5.22	4.97	5.16	5755388
2009-04-14	5.09	5.30	5.09	5.19	11893106
2009-04-15	5.16	5.19	4.94	5.00	8691894
2009-04-16	5.02	5.39	4.95	5.35	12524235
2009-04-17	5.41	5.74	5.40	5.66	8921441
2009-04-20	5.53	5.59	5.25	5.29	3640999
2009-04-21	5.25	5.61	5.24	5.41	7127622
2009-04-22	5.35	5.50	5.23	5.26	9968507
2009-04-23	5.26	5.38	5.10	5.22	7800825
2009-04-24	5.24	5.64	5.24	5.54	5814068
2009-04-27	5.53	5.67	5.41	5.54	9104047
2009-04-28	6.05	6.05	5.68	5.88	10084487
2009-04-29	5.94	6.22	5.86	6.06	9457771
2009-04-30	6.06	6.41	6.04	6.26	10180897
2009-05-01	6.27	6.39	6.22	6.32	5805371
2009-05-04	6.30	6.41	6.00	6.12	9978234
2009-05-05	6.12	6.25	5.85	5.90	10216693
2009-05-06	6.08	6.14	5.85	6.11	4795270
2009-05-07	6.19	6.29	5.70	5.78	7062502
2009-05-08	5.90	5.98	5.59	5.83	6590605
2009-05-11	5.62	5.75	5.52	5.58	5050469
2009-05-12	5.65	5.71	5.24	5.42	6934893
2009-05-13	5.38	5.38	5.06	5.09	5869021
2009-05-14	5.04	5.28	5.02	5.18	6075398
2009-05-15	5.15	5.24	5.02	5.09	5392323
2009-05-18	5.16	5.26	5.07	5.26	4521150
2009-05-19	5.32	5.56	5.25	5.33	6256578
2009-05-20	5.38	5.44	4.86	5.07	7248017
2009-05-21	4.99	5.22	4.85	5.16	9670788
2009-05-22	5.18	5.23	4.97	5.04	4985542
2009-05-26	4.98	5.12	4.95	5.06	7373976
2009-05-27	5.07	5.32	5.02	5.08	7423121
2009-05-28	5.14	5.17	4.94	5.06	10212341
2009-05-29	5.09	5.24	5.03	5.24	4511682
2009-06-01	5.32	5.58	5.25	5.52	5625490
2009-06-02	5.52	5.55	5.37	5.44	4679379
2009-06-03	5.37	5.37	5.25	5.33	4734779
2009-06-04	5.33	5.41	5.22	5.40	4797467
2009-06-05	5.47	5.93	5.44	5.70	10710946
2009-06-08	5.48	5.79	5.44	5.74	5400502
2009-06-09	5.76	5.93	5.68	5.85	6767201
2009-06-10	5.90	5.92	5.73	5.80	4457987
2009-06-11	5.81	6.02	5.69	5.97	6064736
2009-06-12	5.92	6.00	5.83	6.00	2966249
2009-06-15	5.89	5.89	5.54	5.65	5792629
2009-06-16	5.67	5.70	5.46	5.50	8281676
2009-06-17	5.50	6.08	5.32	5.42	8157400
2009-06-18	5.37	5.47	5.22	5.36	3633179
2009-06-19	5.43	5.69	5.39	5.56	8684248
2009-06-22	5.44	5.50	5.02	5.10	9821439
2009-06-23	5.13	5.15	4.93	5.06	7778053
2009-06-24	5.09	5.16	5.00	5.02	4207668
2009-06-25	4.88	5.28	4.66	5.24	7813898
2009-06-26	5.24	5.25	5.04	5.10	11825092
2009-06-29	5.08	5.21	4.94	5.02	7510309
2009-06-30	5.04	5.07	4.81	5.05	9879510
2009-07-01	5.09	5.11	5.01	5.08	8456487
2009-07-02	4.95	5.06	4.85	4.86	4083153
2009-07-06	4.82	5.02	4.77	4.85	6395279
2009-07-07	4.80	4.90	4.71	4.85	10800468
2009-07-08	4.87	4.88	4.69	4.71	8472719
2009-07-09	4.76	4.95	4.57	4.79	6690160
2009-07-10	4.75	4.89	4.62	4.80	4357879
2009-07-13	4.76	4.86	4.69	4.81	3753648
2009-07-14	4.78	5.14	4.78	5.09	6215714
2009-07-15	5.17	5.43	4.77	5.22	9914561
2009-07-16	5.22	5.50	5.21	5.43	4911915
2009-07-17	5.46	5.48	5.25	5.44	3828190
2009-07-20	5.40	5.52	5.26	5.46	7513887
2009-07-21	5.51	5.73	5.47	5.73	8603043
2009-07-22	5.60	5.88	5.60	5.79	4266607
2009-07-23	5.79	6.34	5.67	6.27	13673682
2009-07-24	6.24	6.32	6.00	6.30	6434332
2009-07-27	6.30	6.30	6.01	6.19	11154165
2009-07-28	5.48	5.59	5.29	5.41	20133430
2009-07-29	5.19	5.25	5.03	5.17	16136050
2009-07-30	5.23	5.44	5.07	5.21	13174502
2009-07-31	5.20	5.33	5.09	5.21	10172919
2009-08-03	5.31	5.79	5.20	5.68	11974030
2009-08-04	5.60	5.79	5.45	5.76	11932050
2009-08-05	5.77	5.77	5.53	5.69	6247372
2009-08-06	5.73	5.78	5.44	5.49	7195165
2009-08-07	5.64	6.12	5.56	6.06	13251092
2009-08-10	5.95	6.08	5.78	5.87	6640828
2009-08-11	5.81	6.08	5.76	6.01	10762309
2009-08-12	5.96	6.11	5.92	5.99	9516090
2009-08-13	6.16	6.67	6.16	6.40	15867333
2009-08-14	6.39	6.46	6.16	6.26	6289366
2009-08-17	6.10	6.15	5.87	5.93	5066992
2009-08-18	5.91	5.98	5.87	5.92	5395074
2009-08-19	5.91	5.99	5.80	5.90	4498000
2009-08-20	5.90	6.18	5.90	6.10	8020740
2009-08-21	6.16	6.72	6.16	6.47	7945077
2009-08-24	6.48	6.58	6.38	6.44	6423685
2009-08-25	6.49	6.61	6.36	6.56	4604240
2009-08-26	6.57	6.60	6.29	6.40	6822454
2009-08-27	6.43	6.54	6.16	6.52	5295902
2009-08-28	6.60	6.64	6.29	6.42	5448904
2009-08-31	6.31	6.42	6.18	6.29	4511313
2009-09-01	6.23	6.54	6.14	6.15	7359447
2009-09-02	6.22	6.22	5.87	6.01	7693923
2009-09-03	6.04	6.08	5.94	5.99	5339318
2009-09-04	6.01	6.19	6.01	6.18	4881146
2009-09-08	6.29	6.41	6.12	6.40	6770797
2009-09-09	6.42	6.68	6.27	6.66	7132646
2009-09-10	6.68	6.84	6.55	6.82	4745945
2009-09-11	6.76	6.87	6.65	6.75	4239378
2009-09-14	6.68	6.78	6.53	6.59	5653507
2009-09-15	6.70	7.29	6.48	7.18	13399080
2009-09-16	7.24	7.37	7.04	7.36	8932368
2009-09-17	7.32	7.39	7.12	7.28	6614249
2009-09-18	7.35	7.56	7.35	7.47	6077413
2009-09-21	7.40	7.49	7.13	7.40	6290714
2009-09-22	7.18	7.45	7.16	7.20	5146349
2009-09-23	7.23	7.49	7.21	7.26	7170812
2009-09-24	7.29	7.32	6.90	7.04	6900987
2009-09-25	7.01	7.19	6.95	7.02	3963344
2009-09-28	6.99	7.32	6.98	7.30	3031733
2009-09-29	7.40	7.63	7.35	7.59	8261685
2009-09-30	7.59	7.77	7.45	7.52	11721413
2009-10-01	7.45	7.50	7.03	7.06	6309520
2009-10-02	6.95	7.06	6.79	6.84	8368279
2009-10-05	6.82	7.03	6.75	6.92	6282599
2009-10-06	6.95	7.21	6.92	7.11	5238724
2009-10-07	7.14	7.15	6.80	6.88	6768811
2009-10-08	6.94	7.13	6.90	7.09	6731268
2009-10-09	7.10	7.15	7.00	7.07	3190390
2009-10-12	7.09	7.19	6.93	6.96	3296405
2009-10-13	6.98	7.11	6.94	7.04	3711657
2009-10-14	7.14	7.15	6.91	7.01	9704360
2009-10-15	6.97	7.22	6.64	6.87	6364494
2009-10-16	6.78	6.85	6.47	6.79	10216676
2009-10-19	6.82	6.82	6.67	6.72	7682868
2009-10-20	6.72	6.80	6.44	6.49	9421943
2009-10-21	6.41	6.54	6.17	6.17	11528281
2009-10-22	6.20	6.37	6.13	6.34	7089106
2009-10-23	6.39	6.41	6.07	6.12	6243331
2009-10-26	6.14	6.31	6.02	6.06	8486667
2009-10-27	6.05	6.20	5.92	6.11	9603151
2009-10-28	6.24	6.47	5.89	5.96	17728378
2009-10-29	6.21	6.44	6.21	6.37	10326486
2009-10-30	6.45	6.48	5.99	6.02	11772308
2009-11-02	6.06	6.11	5.80	5.89	9858725
2009-11-03	5.97	6.05	5.71	5.99	6761857
2009-11-04	6.04	6.34	6.04	6.11	8754624
2009-11-05	6.23	6.40	6.17	6.38	5791881
2009-11-06	6.36	6.56	6.31	6.47	5608762
2009-11-09	6.52	6.79	6.47	6.77	5518673
2009-11-10	6.75	6.82	6.61	6.70	3999470
2009-11-11	6.79	6.91	6.73	6.87	4932639
2009-11-12	6.87	6.97	6.57	6.59	6720257
2009-11-13	6.63	6.85	6.56	6.77	4397068
2009-11-16	6.78	7.06	6.78	7.02	3739370
2009-11-17	6.93	7.05	6.78	6.86	3945248
2009-11-18	6.86	6.89	6.69	6.87	2636956
2009-11-19	6.81	6.84	6.64	6.77	4327278
2009-11-20	6.71	6.89	6.63	6.83	4256733
2009-11-23	6.84	7.01	6.68	6.74	3585516
2009-11-24	6.50	6.74	6.32	6.55	5456581
2009-11-25	6.53	6.63	6.49	6.61	3086295
2009-11-27	6.38	6.52	6.09	6.46	1507611
2009-11-30	6.45	6.50	6.21	6.33	3958614
2009-12-01	6.38	6.51	6.33	6.47	3849688
2009-12-02	6.42	6.62	6.42	6.49	3665455
2009-12-03	6.49	6.55	6.39	6.42	2790719
2009-12-04	6.43	6.55	6.21	6.36	7335123
2009-12-07	6.36	6.63	6.31	6.55	5696865
2009-12-08	6.60	6.91	6.47	6.90	8632654
2009-12-09	6.92	7.03	6.80	6.93	8248100
2009-12-10	7.05	7.29	6.95	7.18	9308087
2009-12-11	7.24	7.28	7.11	7.24	3819345
2009-12-14	7.24	7.57	7.20	7.53	6094502
2009-12-15	7.40	7.51	7.36	7.46	5914902
2009-12-16	7.52	7.55	7.32	7.40	5160502
2009-12-17	7.24	7.40	7.14	7.14	3906675
2009-12-18	7.15	7.23	7.14	7.17	7975480
2009-12-21	7.29	7.29	7.08	7.17	4191771
2009-12-22	7.16	7.22	7.11	7.18	4094966
2009-12-23	7.16	7.26	7.11	7.22	3379732
2009-12-24	7.28	7.41	7.21	7.40	1756664
2009-12-28	7.49	7.49	7.15	7.25	2445605
2009-12-29	7.28	7.31	7.18	7.20	2155644
2009-12-30	7.15	7.29	7.13	7.28	2334843
2009-12-31	7.46	7.62	7.33	7.38	4257494
2010-01-04	7.45	7.62	7.40	7.53	4444232
2010-01-05	7.54	7.54	7.41	7.45	6134654
2010-01-06	7.40	7.46	7.32	7.45	5586007
2010-01-07	7.37	7.45	7.19	7.26	6202337
2010-01-08	7.27	7.30	7.08	7.27	6480727
2010-01-11	7.25	7.47	7.22	7.47	5290476
2010-01-12	7.41	7.41	7.23	7.29	4630685
2010-01-13	7.31	7.45	7.19	7.38	3504453
2010-01-14	7.40	7.46	7.14	7.22	11506504
2010-01-15	7.17	7.24	6.98	7.16	8729031
2010-01-19	7.18	7.21	7.07	7.12	3647852
2010-01-20	7.03	7.16	6.95	7.15	5044721
2010-01-21	7.24	7.33	6.98	7.01	6134538
2010-01-22	6.99	7.02	6.81	6.85	5633972
2010-01-25	6.94	6.94	6.76	6.78	3630045
2010-01-26	6.73	6.82	6.63	6.66	4701294
2010-01-27	6.61	6.63	6.38	6.47	9868993
2010-01-28	6.50	6.67	6.46	6.52	5832012
2010-01-29	6.56	6.61	6.41	6.46	6768753
2010-02-01	6.52	6.65	6.47	6.60	7130544
2010-02-02	6.63	6.76	6.52	6.72	6027513
2010-02-03	6.73	6.88	6.59	6.69	5254943
2010-02-04	6.63	6.67	6.37	6.41	6372154
2010-02-05	6.57	6.57	6.21	6.39	10450479
2010-02-08	6.44	6.51	6.29	6.35	7221591
2010-02-09	6.44	6.50	6.31	6.40	8394284
2010-02-10	6.36	6.66	6.33	6.50	7901942
2010-02-11	6.49	6.76	6.40	6.73	6257640
2010-02-12	6.70	6.74	6.60	6.72	5480530
2010-02-16	6.82	6.90	6.77	6.87	4281510
2010-02-17	6.84	7.02	6.84	6.98	5921900
2010-02-18	6.98	7.12	6.92	7.09	4649223
2010-02-19	7.05	7.19	7.02	7.11	3164014
2010-02-22	7.15	7.18	6.96	7.06	3209586
2010-02-23	7.07	7.07	6.76	6.85	6859603
2010-02-24	6.86	6.96	6.76	6.82	8647682
2010-02-25	6.68	6.77	6.59	6.75	13394235
2010-02-26	6.89	7.71	6.77	7.50	32287628
2010-03-01	7.52	8.39	7.52	8.26	25938362
2010-03-02	8.18	8.37	8.10	8.17	10363362
2010-03-03	8.20	8.39	8.10	8.18	8881373
2010-03-04	8.22	8.33	8.12	8.29	6049589
2010-03-05	8.33	8.56	8.32	8.45	10231298
2010-03-08	8.45	8.66	8.37	8.51	7680710
2010-03-09	8.41	8.56	8.37	8.52	5570040
2010-03-10	8.47	8.65	8.35	8.58	3646819
2010-03-11	8.56	8.60	8.18	8.53	3331256
2010-03-12	8.49	8.56	8.33	8.42	8964638
2010-03-15	8.44	8.50	8.22	8.34	6408788
2010-03-16	8.36	8.43	8.29	8.43	2755790
2010-03-17	8.45	8.58	8.42	8.54	5708528
2010-03-18	8.51	8.69	8.48	8.64	6078324
2010-03-19	8.68	8.75	8.53	8.61	5120220
2010-03-22	8.53	8.79	8.43	8.73	5040712
2010-03-23	8.74	8.87	8.46	8.79	5494560
2010-03-24	8.73	8.73	8.39	8.53	9068696
2010-03-25	8.65	8.65	8.36	8.39	4007784
2010-03-26	8.40	8.57	8.33	8.33	5181452
2010-03-29	8.38	8.55	8.30	8.49	5036969
2010-03-30	8.49	8.58	8.34	8.50	4349188
2010-03-31	8.49	8.59	8.31	8.32	4942686
2010-04-01	8.40	8.50	8.30	8.49	4105694
2010-04-05	8.50	8.67	8.45	8.67	3438212
2010-04-06	8.62	8.67	8.52	8.52	4502666
2010-04-07	8.53	8.62	8.48	8.54	3770904
2010-04-08	8.51	8.52	8.34	8.47	3943698
2010-04-09	8.49	8.82	8.41	8.72	6470133
2010-04-12	8.77	8.82	8.65	8.77	4747955
2010-04-13	8.77	8.84	8.62	8.64	2656126
2010-04-14	8.64	9.29	8.64	9.05	11565066
2010-04-15	9.05	9.30	8.96	9.22	5203666
2010-04-16	9.17	9.24	8.90	8.96	4969032
2010-04-19	8.93	9.09	8.72	9.06	5215209
2010-04-20	9.44	9.93	9.43	9.74	16510301
2010-04-21	9.77	9.80	9.48	9.64	9948970
2010-04-22	9.60	9.86	9.50	9.85	6213023
2010-04-23	9.86	9.89	9.66	9.73	6346675
2010-04-26	9.78	9.89	9.74	9.87	6090145
2010-04-27	9.77	9.83	9.36	9.42	8140582
2010-04-28	9.52	9.62	9.17	9.27	10484951
2010-04-29	9.06	9.70	9.06	9.50	12984808
2010-04-30	9.53	9.56	8.86	8.91	11853476
2010-05-03	8.98	9.08	8.90	8.99	7390135
2010-05-04	8.88	8.89	8.25	8.45	10894931
2010-05-05	8.37	8.55	8.16	8.38	10946134
2010-05-06	8.34	19.50	7.43	8.05	11172890
2010-05-07	8.35	8.35	7.50	7.72	9367079
2010-05-10	8.14	8.51	7.84	8.36	12121035
2010-05-11	8.20	8.35	8.09	8.17	6541662
2010-05-12	8.21	8.48	8.18	8.42	6080814
2010-05-13	8.37	8.60	8.26	8.38	7677392
2010-05-14	8.29	8.34	7.92	8.05	5864686
2010-05-17	8.06	8.20	7.84	8.09	4850232
2010-05-18	8.19	8.28	7.94	8.04	7525068
2010-05-19	7.98	8.03	7.77	7.90	8149932
2010-05-20	7.65	7.88	7.53	7.58	10432745
2010-05-21	7.44	7.83	7.28	7.77	11009192
2010-05-24	8.20	8.20	7.68	7.87	11450799
2010-05-25	7.62	7.83	7.32	7.80	13723389
2010-05-26	7.83	8.27	7.82	7.92	12867737
2010-05-27	8.05	8.61	8.05	8.58	10759130
2010-05-28	8.56	8.61	8.31	8.35	8118655
2010-06-01	8.22	8.41	7.92	7.92	7126888
2010-06-02	7.99	8.30	7.95	8.12	9497218
2010-06-03	8.13	8.49	8.06	8.31	8005881
2010-06-04	8.06	8.29	7.78	7.84	6170146
2010-06-07	7.84	7.96	7.52	7.52	6428279
2010-06-08	7.55	7.66	7.34	7.64	8641811
2010-06-09	7.69	7.93	7.53	7.66	6019590
2010-06-10	7.85	8.08	7.81	8.07	5146818
2010-06-11	7.95	8.06	7.88	7.98	3686475
2010-06-14	8.08	8.17	7.95	7.97	4240272
2010-06-15	8.10	8.14	7.98	8.09	6539143
2010-06-16	8.00	8.11	7.89	8.06	6980527
2010-06-17	8.04	8.28	7.99	8.27	4797924
2010-06-18	8.27	8.40	8.24	8.32	5628747
2010-06-21	8.43	8.58	8.29	8.31	5894575
2010-06-22	8.29	8.39	8.16	8.16	5429240
2010-06-23	8.16	8.32	8.08	8.25	5063498
2010-06-24	8.19	8.29	7.95	7.96	5122353
2010-06-25	8.01	8.05	7.71	7.71	16574894
2010-06-28	7.73	7.87	7.46	7.53	9861617
2010-06-29	7.35	7.44	7.19	7.27	7402590
2010-06-30	7.27	7.39	7.10	7.13	7472964
2010-07-01	7.19	7.20	6.95	7.00	11000731
2010-07-02	7.18	7.20	6.86	6.93	4645740
2010-07-06	7.01	7.24	6.99	7.10	7853732
2010-07-07	7.14	7.35	7.06	7.31	5148929
2010-07-08	7.49	7.67	7.38	7.63	7724874
2010-07-09	7.67	7.75	7.58	7.72	3482919
2010-07-12	7.66	7.80	7.57	7.68	3390194
2010-07-13	7.78	7.90	7.65	7.90	9755950
2010-07-14	7.84	7.89	7.71	7.85	4401078
2010-07-15	7.86	7.92	7.66	7.83	3180597
2010-07-16	7.73	7.78	7.31	7.32	6811604
2010-07-19	7.35	7.56	7.33	7.54	5518468
2010-07-20	7.50	7.98	7.50	7.88	7684700
2010-07-21	7.88	7.90	7.62	7.64	5159361
2010-07-22	7.77	8.07	7.77	8.03	2988388
2010-07-23	8.00	8.25	7.98	8.18	5396762
2010-07-26	8.19	8.38	8.11	8.38	5173692
2010-07-27	8.40	8.44	8.26	8.32	5072070
2010-07-28	8.26	8.36	8.20	8.25	3592444
2010-07-29	9.10	9.14	8.54	8.98	19311698
2010-07-30	8.80	9.25	8.31	9.14	8017513
2010-08-02	9.34	9.40	9.16	9.21	8751988
2010-08-03	9.10	9.17	8.87	8.94	8144572
2010-08-04	9.02	9.19	8.99	9.16	5169981
2010-08-05	9.07	9.55	9.03	9.39	7728486
2010-08-06	9.27	9.38	9.06	9.29	9322431
2010-08-09	9.38	9.59	9.24	9.59	6042323
2010-08-10	9.46	9.55	9.30	9.32	7721607
2010-08-11	9.03	9.18	8.85	8.89	6187644
2010-08-12	8.69	8.81	8.57	8.69	6905289
2010-08-13	8.63	8.75	8.60	8.64	2697869
2010-08-16	8.54	8.67	8.49	8.57	4498584
2010-08-17	8.62	8.75	8.56	8.66	3949522
2010-08-18	8.65	8.85	8.50	8.65	4655423
2010-08-19	8.60	8.68	8.46	8.53	6288278
2010-08-20	8.44	8.66	8.37	8.57	4458866
2010-08-23	8.64	8.67	8.35	8.41	4310971
2010-08-24	8.23	8.57	8.19	8.43	7644771
2010-08-25	8.33	8.59	8.28	8.55	4535841
2010-08-26	8.56	8.65	8.42	8.60	7639359
2010-08-27	8.70	8.80	8.55	8.69	10252201
2010-08-30	8.66	8.71	8.43	8.48	8007507
2010-08-31	8.44	8.60	8.40	8.53	8310671
2010-09-01	8.68	8.89	8.58	8.81	4799664
2010-09-02	8.88	9.11	8.75	9.03	5642636
2010-09-03	9.18	9.24	9.00	9.20	4041003
2010-09-07	9.05	9.20	8.99	9.00	4969099
2010-09-08	9.09	9.24	9.02	9.18	4144982
2010-09-09	9.36	9.36	9.17	9.21	4550701
2010-09-10	9.23	9.57	9.23	9.54	6638319
2010-09-13	9.62	9.80	9.52	9.61	6544856
2010-09-14	9.60	9.77	9.56	9.57	5139259
2010-09-15	9.53	9.59	9.32	9.43	6760616
2010-09-16	9.34	9.38	9.12	9.21	6570581
2010-09-17	9.30	9.69	9.28	9.65	10203277
2010-09-20	9.67	9.96	9.60	9.89	6178389
2010-09-21	9.93	9.99	9.65	9.76	3809527
2010-09-22	9.74	9.84	9.51	9.65	4434036
2010-09-23	9.56	10.08	9.43	9.64	6707020
2010-09-24	9.82	10.11	9.72	10.07	8829031
2010-09-27	10.02	10.30	9.98	10.17	5286452
2010-09-28	10.19	10.19	9.93	10.13	5378612
2010-09-29	10.02	10.20	9.93	10.04	5477972
2010-09-30	10.12	10.24	9.96	10.03	3585691
2010-10-01	10.18	10.19	9.97	10.15	4234853
2010-10-04	10.09	10.16	9.86	9.98	5246742
2010-10-05	10.10	10.54	10.10	10.49	7302293
2010-10-06	10.49	10.50	10.17	10.25	5513284
2010-10-07	10.28	10.34	10.16	10.25	5316315
2010-10-08	10.26	10.51	10.17	10.47	5814348
2010-10-11	10.48	10.83	10.44	10.71	4578369
2010-10-12	10.60	10.90	10.40	10.65	5748079
2010-10-13	10.77	10.93	10.59	10.73	5628861
2010-10-14	10.76	10.82	10.52	10.56	6144516
2010-10-15	10.72	10.84	10.60	10.81	5244697
2010-10-18	10.71	10.71	10.48	10.62	6727819
2010-10-19	10.43	10.49	10.15	10.24	12261349
2010-10-20	10.29	10.61	10.28	10.58	6929204
2010-10-21	10.63	10.88	10.52	10.57	6384574
2010-10-22	10.60	10.66	10.36	10.43	8080314
2010-10-25	10.49	10.70	10.42	10.62	8998893
2010-10-26	10.56	10.69	10.49	10.60	4873845
2010-10-27	10.49	10.59	10.38	10.52	4479153
2010-10-28	10.61	10.64	10.22	10.42	10310233
2010-10-29	10.52	11.01	10.24	10.35	12462559
2010-11-01	10.56	10.59	10.08	10.20	7129478
2010-11-02	10.34	10.52	10.34	10.47	7218852
2010-11-03	10.47	10.56	10.13	10.38	7138722
2010-11-04	10.52	10.55	10.29	10.38	11619114
2010-11-05	10.44	10.66	10.39	10.64	8425234
2010-11-08	10.60	10.72	10.51	10.53	3977561
2010-11-09	10.58	10.58	10.34	10.39	5653629
2010-11-10	10.44	10.75	10.38	10.68	6327344
2010-11-11	10.59	10.77	10.49	10.70	5418294
2010-11-12	10.63	10.70	10.38	10.54	10196996
2010-11-15	10.60	10.71	10.49	10.53	4365246
2010-11-16	10.42	10.55	10.30	10.52	8116904
2010-11-17	10.48	10.53	10.36	10.46	3506442
2010-11-18	10.57	10.84	10.49	10.53	8909867
2010-11-19	10.50	10.62	10.43	10.57	3701606
2010-11-22	10.46	10.61	10.38	10.60	4390539
2010-11-23	10.46	10.47	10.25	10.32	4091087
2010-11-24	10.39	10.72	10.32	10.69	4536251
2010-11-26	10.59	10.64	10.50	10.60	1447546
2010-11-29	10.50	10.59	10.29	10.52	4992094
2010-11-30	10.37	10.68	10.33	10.65	6370815
2010-12-01	10.80	10.92	10.66	10.73	7457681
2010-12-02	10.73	11.03	10.72	11.02	5399719
2010-12-03	10.98	10.99	10.80	10.82	7059042
2010-12-06	10.76	11.01	10.76	10.96	8598710
2010-12-07	11.05	11.10	10.92	10.96	6560756
2010-12-08	10.93	10.99	10.73	10.96	7938581
2010-12-09	11.00	11.14	10.98	11.05	7184112
2010-12-10	11.11	11.16	10.98	11.11	5089052
2010-12-13	11.19	11.24	11.03	11.11	5023885
2010-12-14	11.11	11.18	10.98	11.00	6672179
2010-12-15	10.97	11.00	10.84	10.90	5752802
2010-12-16	10.93	11.01	10.89	10.94	5697502
2010-12-17	10.92	10.93	10.83	10.83	5310107
2010-12-20	10.89	10.93	10.52	10.69	9983625
2010-12-21	10.76	10.95	10.72	10.91	9321306
2010-12-22	10.94	10.97	10.75	10.78	5886826
2010-12-23	10.78	10.93	10.71	10.76	3429238
2010-12-27	10.74	10.76	10.57	10.69	2206006
2010-12-28	10.73	10.75	10.61	10.62	4410316
2010-12-29	10.63	10.76	10.59	10.62	3384493
2010-12-30	10.62	10.72	10.58	10.63	2647513
2010-12-31	10.59	10.69	10.54	10.62	2807356
2011-01-03	10.71	10.78	10.69	10.76	5756133
2011-01-04	10.74	10.78	10.45	10.47	5838212
2011-01-05	10.44	10.67	10.36	10.62	7466810
2011-01-06	10.64	10.66	10.55	10.61	2888601
2011-01-07	10.64	11.24	10.64	11.11	14208855
2011-01-10	11.06	11.22	11.00	11.17	4883399
2011-01-11	11.20	11.20	10.91	11.07	5949935
2011-01-12	11.18	11.24	11.04	11.13	4762293
2011-01-13	11.14	11.26	11.05	11.13	3383534
2011-01-14	11.08	11.15	11.00	11.10	2374676
2011-01-18	11.09	11.34	11.04	11.29	4028905
2011-01-19	11.25	11.29	11.04	11.04	5085587
2011-01-20	10.98	11.03	10.78	10.93	3053060
2011-01-21	10.98	11.12	10.88	10.94	3428826
2011-01-24	10.92	10.95	10.72	10.93	5390261
2011-01-25	10.91	10.93	10.71	10.89	3280183
2011-01-26	10.91	11.06	10.85	10.98	4632327
2011-01-27	11.01	11.17	10.94	11.07	4725166
2011-01-28	11.09	11.22	10.70	10.72	5511285
2011-01-31	10.74	10.93	10.62	10.69	7295359
2011-02-01	10.79	10.90	10.61	10.85	3732728
2011-02-02	10.78	11.06	10.76	10.94	3180976
2011-02-03	10.96	11.72	10.96	11.72	15754414
2011-02-04	11.66	11.97	11.61	11.75	7725036
2011-02-07	11.76	11.79	11.50	11.72	5416439
2011-02-08	11.74	11.96	11.65	11.95	6199681
2011-02-09	11.84	11.95	11.73	11.74	7027498
2011-02-10	11.71	12.05	11.69	11.86	5525850
2011-02-11	12.20	12.40	12.05	12.31	6569037
2011-02-14	12.32	12.40	12.18	12.30	4788325
2011-02-15	12.26	12.55	12.20	12.37	6837388
2011-02-16	12.40	12.46	12.29	12.46	3905929
2011-02-17	12.39	12.57	12.34	12.55	3176627
2011-02-18	12.53	12.64	12.45	12.64	3410770
2011-02-22	12.42	12.51	11.88	11.90	7401078
2011-02-23	11.88	12.01	11.40	11.52	7689411
2011-02-24	11.52	11.75	11.36	11.62	7888824
2011-02-25	12.82	12.90	12.37	12.57	14552671
2011-02-28	12.67	13.35	12.53	13.20	14329950
2011-03-01	13.23	13.26	12.52	12.61	15984630
2011-03-02	12.55	13.00	12.55	12.81	6267098
2011-03-03	13.00	13.22	12.96	13.02	5567535
2011-03-04	12.98	13.16	12.86	13.03	5706665
2011-03-07	13.09	13.16	12.75	12.84	7921803
2011-03-08	12.90	13.26	12.80	13.08	9300975
2011-03-09	12.98	13.25	12.82	13.07	9244066
2011-03-10	12.84	12.90	12.65	12.70	9944441
2011-03-11	12.63	12.84	12.59	12.71	6743097
2011-03-14	12.60	12.76	12.28	12.43	7590726
2011-03-15	11.99	12.21	11.97	12.05	10919295
2011-03-16	11.98	12.13	11.74	11.75	11817319
2011-03-17	12.04	12.11	11.95	12.02	6986685
2011-03-18	12.17	12.22	11.89	11.92	11895418
2011-03-21	12.15	12.22	12.09	12.18	8544782
2011-03-22	12.20	12.24	11.88	11.96	5720270
2011-03-23	11.93	11.95	11.75	11.89	12560005
2011-03-24	11.96	12.04	11.78	11.99	12513791
2011-03-25	12.06	12.20	11.98	12.10	19966331
2011-03-28	12.13	12.23	12.09	12.11	11159729
2011-03-29	12.14	12.15	12.00	12.10	7083541
2011-03-30	12.20	12.43	12.14	12.38	20386603
2011-03-31	12.33	12.62	12.27	12.57	10928303
2011-04-01	12.45	12.80	12.38	12.62	9637990
2011-04-04	12.68	12.79	12.57	12.63	6116545
2011-04-05	12.63	12.76	12.52	12.56	5240738
2011-04-06	12.67	12.71	12.34	12.41	6541955
2011-04-07	12.41	12.48	12.23	12.33	5765779
2011-04-08	12.40	12.43	11.99	12.10	6312742
2011-04-11	12.14	12.21	11.93	11.97	6617232
2011-04-12	11.88	11.98	11.71	11.93	7565722
2011-04-13	12.01	12.11	11.86	12.02	5612730
2011-04-14	11.94	12.01	11.80	11.96	5976195
2011-04-15	12.00	12.09	11.88	11.88	5632880
2011-04-18	11.68	11.79	11.51	11.74	5775672
2011-04-19	11.71	11.79	11.51	11.77	8044395
2011-04-20	11.99	11.99	11.75	11.81	8755560
2011-04-21	11.86	12.36	11.79	12.34	9457282
2011-04-25	12.31	12.38	12.23	12.25	4315701
2011-04-26	12.27	12.31	12.10	12.12	3970819
2011-04-27	12.17	12.54	11.95	12.42	13996517
2011-04-28	12.35	12.39	11.66	11.73	27846482
2011-04-29	11.75	11.82	11.52	11.75	13119514
2011-05-02	11.86	11.86	11.29	11.40	19249359
2011-05-03	11.39	11.52	11.27	11.45	13705605
2011-05-04	11.44	11.50	11.14	11.27	9046623
2011-05-05	11.20	11.41	11.13	11.22	6678375
2011-05-06	11.40	11.52	11.25	11.32	8025656
2011-05-09	11.36	11.45	11.10	11.16	7861922
2011-05-10	11.20	11.36	11.17	11.30	10021422
2011-05-11	11.31	11.37	11.03	11.20	7268084
2011-05-12	11.20	11.47	11.09	11.39	7761589
2011-05-13	11.42	11.63	11.38	11.56	9661733
2011-05-16	11.42	11.46	11.13	11.17	8872555
2011-05-17	11.10	11.22	10.98	11.15	7493232
2011-05-18	11.17	11.72	11.16	11.71	11264216
2011-05-19	11.72	11.95	11.68	11.87	7430904
2011-05-20	11.90	12.05	11.75	11.89	8487917
2011-05-23	11.68	11.84	11.66	11.75	7216890
2011-05-24	11.76	11.79	11.48	11.54	5728654
2011-05-25	11.47	11.76	11.45	11.72	5452205
2011-05-26	11.65	11.91	11.58	11.79	5747171
2011-05-27	11.87	12.00	11.82	11.86	5451242
2011-05-31	11.96	12.00	11.83	11.93	4928803
2011-06-01	11.85	11.90	11.50	11.51	11188052
2011-06-02	11.49	11.67	11.45	11.50	10561405
2011-06-03	11.30	11.44	11.14	11.40	8605352
2011-06-06	11.38	11.48	11.22	11.25	6419480
2011-06-07	11.29	11.42	11.25	11.40	7927638
2011-06-08	11.31	11.36	11.14	11.18	12891040
2011-06-09	11.21	12.00	11.18	11.90	16412924
2011-06-10	11.86	11.86	11.47	11.50	10117061
2011-06-13	11.50	11.76	11.45	11.53	6252092
2011-06-14	11.70	11.80	11.59	11.76	4130460
2011-06-15	11.64	11.78	11.49	11.62	6625454
2011-06-16	11.55	11.57	11.27	11.42	5610076
2011-06-17	11.56	11.59	11.28	11.36	6609001
2011-06-20	11.18	11.57	11.18	11.45	4289214
2011-06-21	11.51	11.82	11.46	11.81	6026595
2011-06-22	11.75	11.88	11.62	11.62	4678352
2011-06-23	11.40	11.64	11.32	11.61	7733329
2011-06-24	11.61	11.70	11.45	11.46	7302672
2011-06-27	11.61	11.72	11.44	11.66	3464374
2011-06-28	11.73	12.15	11.71	12.08	7803290
2011-06-29	12.17	12.32	12.12	12.18	5611959
2011-06-30	12.25	12.63	12.21	12.50	7936998
2011-07-01	12.47	12.73	12.40	12.71	5603005
2011-07-05	12.68	12.87	12.64	12.75	7183889
2011-07-06	12.68	12.70	12.43	12.59	8395598
2011-07-07	12.77	12.91	12.67	12.84	5598509
2011-07-08	12.64	12.76	12.56	12.72	6201770
2011-07-11	12.44	12.57	12.32	12.36	8604508
2011-07-12	12.23	12.38	12.09	12.33	8014314
2011-07-13	12.49	12.55	12.09	12.16	9047879
2011-07-14	12.20	12.28	11.89	11.92	7357269
2011-07-15	12.05	12.16	11.90	12.12	6502021
2011-07-18	12.02	12.08	11.76	11.86	6420497
2011-07-19	12.15	12.57	12.15	12.56	10479676
2011-07-20	12.62	12.62	12.32	12.36	3728188
2011-07-21	12.47	12.55	12.36	12.44	6048159
2011-07-22	12.48	12.70	12.42	12.66	4250956
2011-07-25	12.44	12.57	12.44	12.53	9495684
2011-07-26	12.50	12.55	12.35	12.49	4332442
2011-07-27	12.37	12.41	11.97	12.10	13242992
2011-07-28	11.04	11.04	9.84	10.13	41801642
2011-07-29	9.77	10.00	9.22	9.81	20802792
2011-08-01	9.94	10.06	9.44	9.57	21296416
2011-08-02	9.59	9.71	9.04	9.04	20809320
2011-08-03	9.10	9.44	8.89	9.38	15840543
2011-08-04	9.14	9.15	8.73	8.74	14118859
2011-08-05	8.91	8.91	8.00	8.37	23325036
2011-08-08	8.04	8.16	7.49	7.49	14322070
2011-08-09	7.63	8.15	7.50	8.15	14772265
2011-08-10	7.87	8.13	7.75	7.89	17003472
2011-08-11	8.01	8.67	7.97	8.53	22385908
2011-08-12	8.61	8.73	8.42	8.64	13785380
2011-08-15	8.73	8.92	8.64	8.90	9107024
2011-08-16	8.79	8.89	8.69	8.79	8305108
2011-08-17	8.90	9.00	8.53	8.61	5411717
2011-08-18	8.33	8.33	7.76	7.85	10589155
2011-08-19	7.79	8.06	7.65	7.74	10708704
2011-08-22	7.96	8.00	7.63	7.78	7625422
2011-08-23	7.84	8.34	7.78	8.29	10052505
2011-08-24	8.21	8.36	8.14	8.23	8731824
2011-08-25	8.30	8.33	7.95	7.98	13070982
2011-08-26	7.91	8.31	7.76	8.08	15742142
2011-08-29	8.21	8.67	8.21	8.66	12409979
2011-08-30	8.61	8.77	8.49	8.67	6023088
2011-08-31	8.75	8.86	8.53	8.63	5554097
2011-09-01	8.65	8.67	8.14	8.21	9440600
2011-09-02	7.96	8.07	7.79	7.85	6345869
2011-09-06	7.50	7.69	7.46	7.59	8452208
2011-09-07	7.66	8.01	7.59	8.00	6568651
2011-09-08	7.93	8.02	7.70	7.75	9196052
2011-09-09	7.65	7.67	7.42	7.49	7510715
2011-09-12	7.38	7.47	7.22	7.45	9444207
2011-09-13	7.48	7.68	7.45	7.64	7080874
2011-09-14	7.70	7.94	7.60	7.84	9033414
2011-09-15	7.91	8.04	7.87	7.96	9393224
2011-09-16	8.06	8.13	7.89	7.96	8584522
2011-09-19	7.73	7.75	7.45	7.51	11797245
2011-09-20	7.57	8.36	7.57	8.13	18273535
2011-09-21	8.06	8.12	7.66	7.67	15244633
2011-09-22	7.33	7.55	7.09	7.24	12674345
2011-09-23	7.18	7.32	7.11	7.24	10802589
2011-09-26	7.33	7.46	6.97	7.45	10787016
2011-09-27	7.69	8.03	7.69	7.91	9703486
2011-09-28	7.91	7.95	7.23	7.27	10612719
2011-09-29	7.45	7.56	7.23	7.41	7579983
2011-09-30	7.24	7.36	7.11	7.20	8269503
2011-10-03	7.14	7.21	6.93	6.95	17620388
2011-10-04	6.76	7.47	6.73	7.45	10603591
2011-10-05	7.47	7.67	7.30	7.61	9473003
2011-10-06	7.57	7.86	7.37	7.79	9113654
2011-10-07	7.86	7.93	7.45	7.60	7359470
2011-10-10	7.81	8.01	7.70	7.85	4792123
2011-10-11	7.80	8.11	7.71	8.04	5574818
2011-10-12	8.14	8.31	8.10	8.21	5103478
2011-10-13	8.13	8.13	7.77	7.89	10141627
2011-10-14	8.05	8.11	7.83	8.01	7132819
2011-10-17	7.61	7.84	7.41	7.44	14133407
2011-10-18	7.46	8.07	7.35	7.99	19045179
2011-10-19	7.95	8.22	7.82	8.06	8038135
2011-10-20	8.11	8.39	7.96	8.30	7814649
2011-10-21	8.44	8.63	8.23	8.43	6815936
2011-10-24	8.50	8.86	8.44	8.75	5578527
2011-10-25	8.69	8.69	8.38	8.39	5702643
2011-10-26	8.53	8.67	8.34	8.60	6040817
2011-10-27	8.93	9.03	8.76	8.91	15693117
2011-10-28	10.21	10.50	9.79	9.92	24492073
2011-10-31	9.78	9.86	9.47	9.48	10494592
2011-11-01	8.99	9.44	8.92	9.00	14981985
2011-11-02	9.18	9.44	9.12	9.35	7350261
2011-11-03	9.45	9.75	9.19	9.72	9707337
2011-11-04	9.55	9.79	9.53	9.68	7076913
2011-11-07	9.68	9.78	9.58	9.70	6701052
2011-11-08	9.80	9.82	9.51	9.71	6379256
2011-11-09	9.39	9.52	9.19	9.29	10275906
2011-11-10	9.44	9.53	9.22	9.32	7044423
2011-11-11	9.50	9.66	9.45	9.58	5091201
2011-11-14	9.48	9.57	9.30	9.43	3717629
2011-11-15	9.38	9.51	9.23	9.42	4365278
2011-11-16	9.28	9.61	9.27	9.41	7368597
2011-11-17	9.36	9.44	9.12	9.20	5696133
2011-11-18	9.27	9.27	8.95	8.96	5834592
2011-11-21	8.73	8.92	8.70	8.87	4873395
2011-11-22	8.86	8.95	8.68	8.75	4182445
2011-11-23	8.57	8.65	8.32	8.32	5544458
2011-11-25	8.28	8.58	8.27	8.41	2894813
2011-11-28	8.83	9.01	8.71	8.79	6945267
2011-11-29	8.78	9.00	8.72	8.84	5313194
2011-11-30	9.36	9.42	9.12	9.38	7718096
2011-12-01	9.34	9.63	9.27	9.52	6532757
2011-12-02	9.68	9.72	9.51	9.54	5543440
2011-12-05	9.76	10.00	9.69	9.76	9378412
2011-12-06	9.76	9.79	9.51	9.63	4287438
2011-12-07	9.57	9.73	9.36	9.64	4538750
2011-12-08	9.57	9.72	9.22	9.26	5511644
2011-12-09	9.31	9.67	9.29	9.58	3478082
2011-12-12	9.37	9.49	9.18	9.46	8552003
2011-12-13	9.54	9.61	9.23	9.32	5516704
2011-12-14	9.16	9.23	8.83	8.90	6549554
2011-12-15	9.08	9.21	9.00	9.09	4589234
2011-12-16	9.18	9.25	9.02	9.09	8244940
2011-12-19	9.15	9.19	8.97	9.03	4850552
2011-12-20	9.25	9.49	9.16	9.38	6526847
2011-12-21	9.45	9.47	9.11	9.41	6082148
2011-12-22	9.41	9.57	9.37	9.52	3078190
2011-12-23	9.62	9.69	9.50	9.69	2060989
2011-12-27	9.60	9.87	9.60	9.69	2937997
2011-12-28	9.72	9.74	9.44	9.47	2780750
2011-12-29	9.56	9.74	9.46	9.69	2246656
2011-12-30	9.74	9.78	9.63	9.73	3322073
2012-01-03	9.98	10.23	9.94	10.16	10084924
2012-01-04	10.11	10.22	10.00	10.17	6048790
2012-01-05	10.14	10.35	10.05	10.26	5630947
2012-01-06	10.24	10.43	10.21	10.33	4129391
2012-01-09	10.40	10.53	10.34	10.42	6469969
2012-01-10	10.53	10.63	10.41	10.59	6684455
2012-01-11	10.55	10.58	10.29	10.46	9881453
2012-01-12	10.45	10.62	10.44	10.59	8703358
2012-01-13	10.50	10.60	10.39	10.53	6487329
2012-01-17	10.70	10.77	10.63	10.69	6596068
2012-01-18	10.66	10.80	10.48	10.59	8473294
2012-01-19	10.60	10.72	10.53	10.67	7259130
2012-01-20	10.71	10.72	10.45	10.52	5512396
2012-01-23	10.50	10.58	10.33	10.45	4456526
2012-01-24	10.12	10.50	10.10	10.44	6025735
2012-01-25	10.43	10.54	10.27	10.48	4883077
2012-01-26	10.54	10.56	10.18	10.25	7540988
2012-01-27	10.20	10.36	10.18	10.20	5156470
2012-01-30	10.11	10.52	10.06	10.45	6817771
2012-01-31	10.54	10.67	10.27	10.33	6160623
2012-02-01	10.43	10.62	10.40	10.58	5647467
2012-02-02	10.66	10.70	10.51	10.59	4599907
2012-02-03	10.74	10.87	10.69	10.86	3801200
2012-02-06	10.77	10.90	10.73	10.88	3139539
2012-02-07	10.83	10.95	10.76	10.87	2879145
2012-02-08	10.85	10.94	10.71	10.85	3723428
2012-02-09	10.86	10.88	10.70	10.81	5211373
2012-02-10	10.69	10.77	10.63	10.73	4042873
2012-02-13	10.84	10.90	10.71	10.75	8862563
2012-02-14	10.77	10.79	10.60	10.70	5260650
2012-02-15	10.78	10.92	10.72	10.81	5953635
2012-02-16	10.83	10.94	10.69	10.93	3740264
2012-02-17	10.98	11.00	10.78	10.83	4139904
2012-02-21	10.87	10.95	10.83	10.92	3636259
2012-02-22	10.80	10.99	10.80	10.83	3223934
2012-02-23	10.80	11.12	10.76	10.91	8229025
2012-02-24	11.17	11.67	11.00	11.62	16527569
2012-02-27	11.59	11.88	11.54	11.81	8887366
2012-02-28	11.80	11.81	11.63	11.73	7979653
2012-02-29	11.74	11.89	11.67	11.72	6702446
2012-03-01	11.76	11.80	11.63	11.64	7355377
2012-03-02	11.67	11.80	11.53	11.57	5450675
2012-03-05	11.57	11.70	11.56	11.68	3876531
2012-03-06	11.56	11.62	11.39	11.39	7288377
2012-03-07	11.42	11.57	11.38	11.42	3971565
2012-03-08	11.51	11.79	11.51	11.77	5417718
2012-03-09	11.79	11.87	11.62	11.80	4566856
2012-03-12	11.75	11.91	11.75	11.83	3657228
2012-03-13	11.89	12.00	11.80	11.97	5659323
2012-03-14	11.94	11.97	11.76	11.88	6239896
2012-03-15	11.87	11.88	11.74	11.83	4873564
2012-03-16	11.86	11.88	11.73	11.80	6105691
2012-03-19	11.83	11.97	11.74	11.96	4580729
2012-03-20	11.85	11.88	11.59	11.64	8112932
2012-03-21	11.66	11.70	11.51	11.52	8667777
2012-03-22	11.42	11.55	11.36	11.42	6888573
2012-03-23	11.46	11.78	11.26	11.37	8576105
2012-03-26	11.55	11.58	11.46	11.52	5909053
2012-03-27	11.56	11.70	11.55	11.66	7592134
2012-03-28	11.60	11.68	11.42	11.52	5400406
2012-03-29	11.49	11.49	11.26	11.36	4737357
2012-03-30	11.39	11.44	11.00	11.41	11258091
2012-04-02	11.37	11.37	11.13	11.16	9353854
2012-04-03	11.11	11.28	11.00	11.09	9124432
2012-04-04	10.95	11.03	10.86	10.97	4950220
2012-04-05	10.95	11.06	10.90	10.94	3719188
2012-04-09	10.70	10.82	10.66	10.77	5172429
2012-04-10	10.73	10.89	10.52	10.53	9420148
2012-04-11	10.69	10.75	10.58	10.71	5197932
2012-04-12	10.95	11.08	10.84	11.00	5008655
2012-04-13	10.95	11.00	10.76	10.78	6648235
2012-04-16	10.89	10.91	10.66	10.77	5745094
2012-04-17	10.87	11.05	10.77	10.99	6838275
2012-04-18	10.94	10.94	10.78	10.82	3970392
2012-04-19	10.79	10.88	10.68	10.86	6513843
2012-04-20	10.92	10.97	10.82	10.87	3514328
2012-04-23	10.75	10.78	10.65	10.71	3733080
2012-04-24	10.69	10.92	10.69	10.88	6323525
2012-04-25	10.99	11.13	10.95	11.11	7137744
2012-04-26	11.51	11.89	11.40	11.76	14439985
2012-04-27	11.77	11.79	11.56	11.73	9605844
2012-04-30	11.72	11.87	11.65	11.81	9441814
2012-05-01	11.82	12.17	11.79	11.96	8354850
2012-05-02	11.89	11.92	11.71	11.90	5794863
2012-05-03	11.91	11.95	11.72	11.76	4894654
2012-05-04	11.64	11.71	11.44	11.50	3846210
2012-05-07	11.42	11.58	11.41	11.44	4808685
2012-05-08	11.31	11.35	11.09	11.24	11185335
2012-05-09	11.04	11.46	11.04	11.38	5241060
2012-05-10	11.50	11.72	11.42	11.64	6767937
2012-05-11	11.52	11.79	11.50	11.60	5827574
2012-05-14	11.41	11.48	11.26	11.39	4356633
2012-05-15	11.33	11.44	11.22	11.28	4982161
2012-05-16	11.33	11.40	11.13	11.14	4997749
2012-05-17	11.14	11.16	10.87	10.88	5742534
2012-05-18	10.97	11.04	10.71	10.75	6380905
2012-05-21	10.46	10.72	10.28	10.71	11574106
2012-05-22	10.73	10.82	10.65	10.72	7023702
2012-05-23	10.65	10.80	10.54	10.77	6303825
2012-05-24	10.80	10.83	10.67	10.79	3930017
2012-05-25	10.80	10.82	10.69	10.74	4165281
2012-05-29	10.83	11.04	10.79	10.99	5366728
2012-05-30	10.87	10.87	10.65	10.69	4443917
2012-05-31	10.64	10.67	10.36	10.39	7535016
2012-06-01	10.21	10.27	10.00	10.07	6233541
2012-06-04	10.07	10.15	9.88	10.02	5526490
2012-06-05	9.97	10.36	9.96	10.36	8524142
2012-06-06	10.36	10.72	10.26	10.69	6835309
2012-06-07	10.85	10.93	10.64	10.66	5971896
2012-06-08	10.65	10.85	10.46	10.84	4794150
2012-06-11	10.89	10.94	10.63	10.64	6317574
2012-06-12	10.68	10.85	10.56	10.80	4270147
2012-06-13	10.75	10.76	10.34	10.35	7316598
2012-06-14	10.41	10.44	10.21	10.34	9493139
2012-06-15	10.30	10.51	10.26	10.50	6632233
2012-06-18	10.45	10.47	10.29	10.40	4744378
2012-06-19	10.45	10.66	10.45	10.61	4768890
2012-06-20	10.60	10.79	10.51	10.77	5543163
2012-06-21	10.78	10.79	10.37	10.39	5551910
2012-06-22	10.44	10.47	10.29	10.32	9227346
2012-06-25	10.18	10.26	10.03	10.11	5617691
2012-06-26	10.12	10.35	10.11	10.30	4348533
2012-06-27	10.35	10.55	10.28	10.50	4390103
2012-06-28	10.39	10.48	10.28	10.45	3535666
2012-06-29	10.72	10.89	10.63	10.85	7556504
2012-07-02	10.88	11.04	10.82	11.04	5641286
2012-07-03	11.02	11.40	11.01	11.38	4275786
2012-07-05	11.30	11.34	11.09	11.16	4108389
2012-07-06	11.00	11.06	10.75	10.85	4597854
2012-07-09	10.80	10.86	10.64	10.67	3838776
2012-07-10	10.74	10.86	10.48	10.55	3764217
2012-07-11	10.55	10.57	10.34	10.42	5456787
2012-07-12	10.36	10.58	10.32	10.51	7262031
2012-07-13	10.53	10.71	10.53	10.70	5892902
2012-07-16	10.66	11.01	10.64	10.99	7091333
2012-07-17	11.09	11.67	11.08	11.53	15510240
2012-07-18	11.49	11.63	11.38	11.50	8379729
2012-07-19	11.55	12.05	11.48	11.56	10987847
2012-07-20	11.56	11.77	11.51	11.59	6806962
2012-07-23	11.36	11.51	11.25	11.34	7159917
2012-07-24	11.33	11.44	11.08	11.18	6415540
2012-07-25	11.21	11.34	10.97	10.99	10084603
2012-07-26	10.19	10.22	9.04	9.90	32281590
2012-07-27	10.02	10.15	9.83	10.12	13211191
2012-07-30	10.09	10.10	9.67	9.85	10184825
2012-07-31	9.85	9.97	9.78	9.87	8004523
2012-08-01	9.84	9.89	9.64	9.78	10763152
2012-08-02	9.63	9.89	9.60	9.68	6316506
2012-08-03	9.82	11.05	9.82	10.97	40444956
2012-08-06	9.84	10.26	9.71	10.11	14972032
2012-08-07	10.20	10.45	10.20	10.43	8670031
2012-08-08	10.38	10.51	10.30	10.36	6396450
2012-08-09	10.62	10.83	10.54	10.78	9242383
2012-08-10	10.70	10.88	10.61	10.74	5822726
2012-08-13	10.72	10.72	10.45	10.64	4913220
2012-08-14	10.72	10.79	10.58	10.62	4198382
2012-08-15	10.58	10.73	10.57	10.72	3947138
2012-08-16	10.77	11.14	10.73	11.08	6798582
2012-08-17	11.07	11.34	11.00	11.27	7336476
2012-08-20	11.26	11.40	11.14	11.36	8577288
2012-08-21	11.38	11.66	11.32	11.44	10831616
2012-08-22	11.40	11.44	10.90	11.06	11608525
2012-08-23	11.06	11.14	10.83	10.86	6949257
2012-08-24	10.85	10.95	10.78	10.81	5605408
2012-08-27	10.86	10.94	10.72	10.76	4318844
2012-08-28	10.75	10.79	10.62	10.65	5629238
2012-08-29	10.68	10.75	10.63	10.70	4215369
2012-08-30	10.59	10.66	10.49	10.63	5599266
2012-08-31	10.71	10.74	10.56	10.64	3283532
2012-09-04	10.60	10.88	10.56	10.71	4683726
2012-09-05	10.75	10.85	10.66	10.75	4684408
2012-09-06	10.86	11.09	10.85	11.01	5086970
2012-09-07	10.98	11.10	10.79	10.98	5411018
2012-09-10	10.91	11.25	10.87	11.08	4179076
2012-09-11	11.01	11.25	11.01	11.21	4657155
2012-09-12	11.29	11.62	11.27	11.59	10812651
2012-09-13	11.58	11.83	11.45	11.74	8448476
2012-09-14	11.81	11.94	11.62	11.65	10834709
2012-09-17	11.64	11.84	11.60	11.66	5669430
2012-09-18	11.66	11.69	11.39	11.51	7517065
2012-09-19	11.48	11.76	11.48	11.68	5365162
2012-09-20	11.59	11.69	11.41	11.61	5781932
2012-09-21	11.69	11.87	11.56	11.58	6670575
2012-09-24	11.56	11.60	11.36	11.44	4240950
2012-09-25	11.51	11.55	11.24	11.25	4154173
2012-09-26	11.26	11.30	11.04	11.07	4408090
2012-09-27	11.15	11.22	10.95	11.14	5542940
2012-09-28	11.10	11.16	10.93	11.12	6335006
2012-10-01	11.13	11.41	11.09	11.09	5377654
2012-10-02	11.12	11.33	11.11	11.20	6148819
2012-10-03	11.25	11.42	11.19	11.31	3164308
2012-10-04	11.36	11.48	11.22	11.39	5310881
2012-10-05	11.45	11.62	11.39	11.47	5036424
2012-10-08	11.42	11.57	11.35	11.43	3091534
2012-10-09	11.68	11.77	11.47	11.47	6552710
2012-10-10	11.47	11.48	11.24	11.28	4980619
2012-10-11	11.37	11.46	11.29	11.31	3643443
2012-10-12	11.34	11.40	11.15	11.26	2415941
2012-10-15	11.25	11.48	11.22	11.45	2660094
2012-10-16	11.45	11.46	11.30	11.33	6329133
2012-10-17	11.29	11.35	10.98	11.01	9634657
2012-10-18	10.99	11.19	10.95	11.10	7097849
2012-10-19	11.07	11.15	10.85	10.90	6365380
2012-10-22	10.88	10.97	10.77	10.89	3545806
2012-10-23	10.73	10.91	10.62	10.88	6484152
2012-10-24	10.91	10.96	10.81	10.82	5659553
2012-10-25	10.86	10.87	10.36	10.55	11856991
2012-10-26	10.03	10.45	9.92	10.29	15376467
2012-10-31	10.30	10.48	10.04	10.10	9120480
2012-11-01	10.10	10.43	10.00	10.26	10645361
2012-11-02	10.35	10.42	9.92	9.92	8228143
2012-11-05	9.92	10.08	9.89	10.06	5753129
2012-11-06	10.05	10.21	9.94	10.18	9015747
2012-11-07	10.07	10.15	9.96	10.01	5154908
2012-11-08	10.01	10.11	9.83	9.84	8417218
2012-11-09	9.81	10.04	9.75	9.96	4076865
2012-11-12	9.97	10.11	9.92	9.94	4193577
2012-11-13	9.87	9.92	9.75	9.76	5753689
2012-11-14	9.95	10.08	9.53	9.54	9241886
2012-11-15	9.56	9.60	9.39	9.45	13394783
2012-11-16	9.44	9.62	9.38	9.59	7112273
2012-11-19	9.73	9.92	9.66	9.91	6782308
2012-11-20	9.87	10.11	9.76	9.90	8142399
2012-11-21	9.91	10.01	9.90	9.97	3991602
2012-11-23	10.05	10.32	9.97	10.32	2962119
2012-11-26	10.24	10.32	10.14	10.23	4575391
2012-11-27	10.41	10.48	10.27	10.27	8192991
2012-11-28	10.23	10.54	10.20	10.50	6651893
2012-11-29	10.48	10.76	10.40	10.72	9509731
2012-11-30	10.72	10.89	10.66	10.82	6468015
2012-12-03	10.83	10.88	10.60	10.62	6555899
2012-12-04	10.65	10.73	10.51	10.71	5392525
2012-12-05	10.72	10.92	10.65	10.90	4959220
2012-12-06	10.85	10.88	10.71	10.81	4653348
2012-12-07	10.85	10.87	10.69	10.78	4291859
2012-12-10	10.73	10.81	10.70	10.71	3280615
2012-12-11	10.77	11.05	10.70	11.02	7096149
2012-12-12	11.04	11.09	10.86	10.89	7845230
2012-12-13	10.87	10.95	10.70	10.79	4923246
2012-12-14	10.74	10.94	10.68	10.90	4027980
2012-12-17	10.92	11.02	10.90	10.97	6387254
2012-12-18	11.00	11.25	10.97	11.24	5481180
2012-12-19	11.20	11.38	11.05	11.21	5840462
2012-12-20	11.24	11.48	11.17	11.42	4857383
2012-12-21	11.27	11.27	11.07	11.15	7806708
2012-12-24	11.14	11.15	10.90	11.01	2193945
2012-12-26	11.04	11.05	10.88	10.90	2184803
2012-12-27	10.92	10.94	10.66	10.83	4967290
2012-12-28	10.76	10.92	10.72	10.78	2817528
2012-12-31	10.74	11.05	10.74	11.02	4816060
2013-01-02	11.27	11.63	11.26	11.63	13304613
2013-01-03	11.79	11.98	11.67	11.86	11553355
2013-01-04	11.85	11.85	11.59	11.76	5211059
2013-01-07	11.68	11.88	11.61	11.77	5869744
2013-01-08	11.75	11.76	11.54	11.61	5793980
2013-01-09	11.65	11.70	11.56	11.63	3759106
2013-01-10	11.69	11.77	11.62	11.74	2728037
2013-01-11	11.54	11.71	11.48	11.68	5238689
2013-01-14	11.68	11.74	11.60	11.74	2964268
2013-01-15	11.66	11.86	11.66	11.74	3775815
2013-01-16	11.70	11.74	11.54	11.68	3318237
2013-01-17	11.77	12.00	11.68	11.94	4689231
2013-01-18	11.99	12.04	11.88	11.94	4679463
2013-01-22	11.91	11.96	11.78	11.86	5448110
2013-01-23	11.83	12.02	11.79	12.01	4961306
2013-01-24	12.02	12.20	12.00	12.16	4813411
2013-01-25	12.23	12.25	12.13	12.17	3181930
2013-01-28	12.15	12.19	12.07	12.13	2641346
2013-01-29	12.14	12.18	12.06	12.12	4712842
2013-01-30	12.08	12.17	12.03	12.04	7575868
2013-01-31	12.03	12.19	11.99	12.11	3553107
2013-02-01	12.19	12.25	12.16	12.25	3827822
2013-02-04	12.16	12.23	12.03	12.03	3637103
2013-02-05	12.10	12.18	12.06	12.16	2972679
2013-02-06	12.10	12.25	12.10	12.22	3844255
2013-02-07	12.19	12.22	11.91	12.08	4430881
2013-02-08	12.13	12.20	12.10	12.16	5695789
2013-02-11	12.16	12.21	12.13	12.15	2651122
2013-02-12	12.19	12.55	12.16	12.24	8674054
2013-02-13	12.31	12.46	12.26	12.40	5201382
2013-02-14	12.35	12.51	12.35	12.49	3183446
2013-02-15	12.45	12.68	12.44	12.57	3814901
2013-02-19	12.55	12.65	12.49	12.58	3576751
2013-02-20	12.57	12.62	12.46	12.48	6186554
2013-02-21	12.44	12.51	12.13	12.25	6352840
2013-02-22	12.27	12.75	12.00	12.58	12743359
2013-02-25	12.68	12.74	12.33	12.34	5286497
2013-02-26	12.39	12.49	12.20	12.42	6271873
2013-02-27	12.45	12.72	12.44	12.70	6277337
2013-02-28	12.70	12.89	12.66	12.78	8179108
2013-03-01	12.70	12.82	12.61	12.79	6112565
2013-03-04	12.72	12.84	12.65	12.83	2590149
2013-03-05	12.89	13.03	12.85	12.94	3580962
2013-03-06	12.97	12.98	12.72	12.84	2888337
2013-03-07	12.75	13.04	12.74	13.01	4965081
2013-03-08	13.05	13.12	12.88	13.10	4776036
2013-03-11	13.06	13.13	12.98	13.09	3015614
2013-03-12	13.08	13.10	12.97	13.03	3934121
2013-03-13	13.08	13.48	13.05	13.38	7182001
2013-03-14	13.41	13.43	13.23	13.38	3389897
2013-03-15	13.40	13.46	13.23	13.31	8110075
2013-03-18	13.11	13.27	13.01	13.12	4004487
2013-03-19	13.19	13.20	12.84	12.95	6529975
2013-03-20	13.03	13.14	13.01	13.09	5525350
2013-03-21	13.01	13.11	12.87	12.95	4710398
2013-03-22	12.99	13.06	12.91	13.04	4934475
2013-03-25	13.10	13.14	12.83	12.98	5658874
2013-03-26	13.03	13.07	12.78	13.07	6282454
2013-03-27	12.97	13.10	12.85	13.04	5572082
2013-03-28	13.01	13.14	12.98	13.03	6535765
2013-04-01	13.03	13.03	12.76	12.91	4755505
2013-04-02	12.99	13.15	12.91	13.00	6831221
2013-04-03	13.04	13.10	12.87	12.93	3916284
2013-04-04	12.95	13.06	12.92	13.01	6796496
2013-04-05	12.88	13.19	12.83	13.18	5069711
2013-04-08	13.16	13.41	13.08	13.35	4831683
2013-04-09	13.34	13.40	13.22	13.33	4270218
2013-04-10	13.38	13.65	13.35	13.65	4910466
2013-04-11	13.66	13.70	13.51	13.64	3629794
2013-04-12	13.55	13.70	13.47	13.65	2697074
2013-04-15	13.58	13.60	12.88	12.97	7942306
2013-04-16	13.07	13.24	12.97	13.20	7757275
2013-04-17	13.10	13.13	12.94	13.05	4847597
2013-04-18	13.13	13.30	12.85	12.92	5897947
2013-04-19	13.40	13.59	13.15	13.47	10787338
2013-04-22	13.45	13.64	13.41	13.56	6859912
2013-04-23	13.63	14.01	13.60	13.89	9008467
2013-04-24	13.88	14.07	13.88	13.99	7831867
2013-04-25	14.03	14.35	13.93	14.19	7823485
2013-04-26	14.19	14.20	13.91	13.97	5493289
2013-04-29	13.93	13.99	13.76	13.76	3896968
2013-04-30	13.75	13.84	13.60	13.84	3781310
2013-05-01	13.75	13.82	13.57	13.58	3516992
2013-05-02	13.63	14.00	13.58	13.94	5385076
2013-05-03	14.00	14.14	13.99	14.05	3012124
2013-05-06	14.03	14.16	13.97	14.12	2241229
2013-05-07	14.18	14.47	14.17	14.47	5010405
2013-05-08	14.43	14.54	14.39	14.49	4761729
2013-05-09	14.49	14.76	14.46	14.75	4682395
2013-05-10	14.76	14.90	14.74	14.88	4186720
2013-05-13	14.86	14.91	14.74	14.86	2889333
2013-05-14	14.89	14.99	14.83	14.94	2998357
2013-05-15	14.90	14.93	14.78	14.90	4528937
2013-05-16	14.89	14.98	14.64	14.70	2704611
2013-05-17	14.73	14.80	14.59	14.78	3727432
2013-05-20	14.78	14.84	14.68	14.71	2182520
2013-05-21	14.70	14.79	14.53	14.55	4101992
2013-05-22	14.55	14.78	14.38	14.44	3765036
2013-05-23	14.27	14.49	14.21	14.33	3505064
2013-05-24	14.24	14.57	14.17	14.56	2631614
2013-05-28	14.75	14.86	14.66	14.68	2801321
2013-05-29	14.56	14.63	14.36	14.40	2707178
2013-05-30	14.42	14.51	14.37	14.44	2489822
2013-05-31	14.37	14.46	14.22	14.22	4245788
2013-06-03	14.23	14.23	13.90	14.16	4284328
2013-06-04	14.15	14.34	14.05	14.19	4571178
2013-06-05	14.09	14.09	13.67	13.82	4501578
2013-06-06	13.81	14.20	13.70	14.13	4703790
2013-06-07	14.17	14.69	14.17	14.66	4205681
2013-06-10	14.71	14.77	14.42	14.44	3305629
2013-06-11	14.24	14.50	14.17	14.34	4235893
2013-06-12	14.46	14.51	14.23	14.29	4273857
2013-06-13	14.29	14.79	14.25	14.71	3865723
2013-06-14	14.69	14.81	14.49	14.51	2612879
2013-06-17	14.62	14.78	14.54	14.64	2205513
2013-06-18	14.64	14.90	14.64	14.79	2847347
2013-06-19	14.79	14.87	14.58	14.58	3091528
2013-06-20	14.42	14.47	14.19	14.28	4105678
2013-06-21	14.42	14.52	14.19	14.27	7589566
2013-06-24	14.15	14.30	13.96	14.18	3926928
2013-06-25	14.33	14.42	14.19	14.32	3614055
2013-06-26	14.47	14.59	14.45	14.47	4741524
2013-06-27	14.62	14.72	14.53	14.65	3193013
2013-06-28	14.62	14.78	14.53	14.55	5425437
2013-07-01	14.67	14.80	14.61	14.71	2239631
2013-07-02	14.68	14.90	14.59	14.69	2753056
2013-07-03	14.63	14.94	14.60	14.87	2272364
2013-07-05	14.96	15.05	14.83	15.04	2148138
2013-07-08	15.11	15.31	15.08	15.25	3180462
2013-07-09	15.41	15.47	15.26	15.36	3165417
2013-07-10	15.31	15.44	15.24	15.42	2291452
2013-07-11	15.66	15.72	15.49	15.59	3107719
2013-07-12	15.57	15.72	15.57	15.71	2746521
2013-07-15	15.69	15.74	15.60	15.62	2625813
2013-07-16	15.68	15.79	15.47	15.64	3807118
2013-07-17	15.73	15.80	15.48	15.64	6805200
2013-07-18	15.64	15.97	15.62	15.79	5694785
2013-07-19	15.50	15.71	15.17	15.58	11117796
2013-07-22	15.68	15.83	15.45	15.64	6998188
2013-07-23	15.66	15.83	15.54	15.78	3733863
2013-07-24	15.84	15.90	15.68	15.76	2875630
2013-07-25	15.70	15.84	15.65	15.67	3872810
2013-07-26	15.60	15.88	15.51	15.87	3464432
2013-07-29	16.84	17.43	16.41	16.61	29258034
2013-07-30	16.63	16.83	16.62	16.77	13964482
2013-07-31	16.81	16.86	16.43	16.45	7038062
2013-08-01	16.59	16.73	16.43	16.50	6772761
2013-08-02	16.48	16.60	16.34	16.40	4579608
2013-08-05	16.34	16.54	16.26	16.33	2617671
2013-08-06	16.28	16.37	15.99	16.01	3678952
2013-08-07	15.98	16.10	15.87	15.96	3801843
2013-08-08	16.06	16.09	15.93	16.01	2473701
2013-08-09	15.96	16.22	15.96	16.13	2721865
2013-08-12	16.02	16.38	15.99	16.24	2665114
2013-08-13	16.23	16.35	16.09	16.10	2387803
2013-08-14	16.10	16.16	16.05	16.07	2910689
2013-08-15	15.94	16.04	15.83	15.83	4007377
2013-08-16	15.84	15.96	15.79	15.92	3183255
2013-08-19	16.70	16.70	15.81	15.85	3357385
2013-08-20	15.96	16.17	15.84	16.03	2867231
2013-08-21	16.00	16.13	15.87	15.89	2433801
2013-08-22	15.89	16.04	15.87	16.00	1578962
2013-08-23	16.00	16.03	15.95	16.01	2692726
2013-08-26	16.01	16.09	15.94	16.01	3605745
2013-08-27	15.83	15.96	15.66	15.66	2507025
2013-08-28	15.64	15.74	15.58	15.65	2598699
2013-08-29	15.57	16.12	15.52	15.89	3953104
2013-08-30	15.88	15.90	15.60	15.72	3252031
2013-09-03	15.96	16.22	15.93	16.04	3201449
2013-09-04	16.02	16.18	15.99	16.17	2535020
2013-09-05	16.12	16.32	16.12	16.14	2037283
2013-09-06	16.17	16.29	15.97	16.16	2041588
2013-09-09	16.19	16.39	16.15	16.30	2409831
2013-09-10	16.36	16.65	16.36	16.55	1914479
2013-09-11	16.54	16.87	16.54	16.86	3073806
2013-09-12	16.82	16.95	16.71	16.73	2249394
2013-09-13	16.80	16.87	16.68	16.86	2365485
2013-09-16	17.11	17.13	16.83	16.90	2440711
2013-09-17	16.90	17.03	16.82	16.92	1982989
2013-09-18	16.97	17.15	16.91	17.02	3991393
2013-09-19	17.12	17.54	17.09	17.51	7977367
2013-09-20	17.52	17.55	17.22	17.28	6424360
2013-09-23	17.20	17.24	16.92	17.07	4921053
2013-09-24	17.05	17.29	17.05	17.08	3461545
2013-09-25	17.06	17.29	17.00	17.10	2499148
2013-09-26	17.11	17.28	16.91	17.28	2594614
2013-09-27	17.22	17.34	17.11	17.15	2769775
2013-09-30	17.00	17.23	16.92	17.18	2717567
2013-10-01	16.83	17.25	16.83	17.15	2977769
2013-10-02	17.05	17.15	16.93	17.11	3539159
2013-10-03	17.04	17.08	16.74	16.83	4251165
2013-10-04	16.88	17.05	16.85	16.99	2523623
2013-10-07	16.84	16.87	16.73	16.74	2190397
2013-10-08	16.77	16.78	16.49	16.57	4365285
2013-10-09	16.58	16.62	16.27	16.40	4770179
2013-10-10	16.54	16.73	16.51	16.68	5106340
2013-10-11	16.78	16.94	16.68	16.93	3705527
2013-10-14	16.82	16.95	16.56	16.93	6345651
2013-10-15	17.05	17.23	16.79	16.86	7192263
2013-10-16	16.94	17.02	16.72	17.01	5026281
2013-10-17	16.94	16.99	16.72	16.89	8194671
2013-10-18	16.30	16.42	15.82	16.04	21954532
2013-10-21	16.06	16.06	15.59	15.82	12698704
2013-10-22	15.84	15.87	15.62	15.67	9918242
2013-10-23	15.63	15.68	15.31	15.40	10634181
2013-10-24	15.45	16.00	15.28	15.91	17054643
2013-10-25	15.89	16.27	15.85	16.15	11803210
2013-10-28	16.10	16.39	16.09	16.34	7146024
2013-10-29	16.34	16.69	16.29	16.62	11113561
2013-10-30	16.61	16.70	16.50	16.62	6019024
2013-10-31	16.61	16.88	16.53	16.80	6716364
2013-11-01	16.80	16.98	16.79	16.91	5141699
2013-11-04	16.97	17.00	16.84	16.89	3782582
2013-11-05	16.88	16.89	16.70	16.74	4636771
2013-11-06	16.85	17.10	16.83	17.00	5376959
2013-11-07	17.05	17.16	16.69	16.70	5105226
2013-11-08	16.74	16.97	16.68	16.94	3392787
2013-11-11	16.98	17.00	16.87	16.94	2399268
2013-11-12	16.94	17.02	16.82	16.85	2851062
2013-11-13	16.74	17.05	16.68	17.04	3644239
2013-11-14	17.06	17.32	17.02	17.28	4585738
2013-11-15	16.85	17.19	16.84	16.95	6885391
2013-11-18	17.03	17.25	16.98	17.05	4068972
2013-11-19	17.01	17.26	16.99	17.03	4402745
2013-11-20	17.04	17.17	16.93	16.96	3006875
2013-11-21	17.04	17.30	16.97	17.30	3259003
2013-11-22	17.34	17.54	17.30	17.34	4262692
2013-11-25	17.35	17.39	17.06	17.08	4215409
2013-11-26	17.09	17.36	17.06	17.28	4092738
2013-11-27	17.29	17.48	17.24	17.38	3760934
2013-11-29	17.33	17.52	17.29	17.40	1460916
2013-12-02	17.41	17.46	17.20	17.23	3201089
2013-12-03	17.28	17.28	16.92	16.96	4366499
2013-12-04	16.85	17.15	16.72	16.99	5499927
2013-12-05	16.98	16.99	16.74	16.77	4453093
2013-12-06	16.87	16.97	16.78	16.88	3685423
2013-12-09	16.94	17.12	16.88	17.11	3540452
2013-12-10	17.08	17.31	17.03	17.06	3628115
2013-12-11	17.06	17.08	16.74	16.76	3193218
2013-12-12	16.70	16.88	16.67	16.68	2955006
2013-12-13	16.70	16.81	16.49	16.50	3619659
2013-12-16	16.55	16.67	16.43	16.43	4055801
2013-12-17	16.43	16.58	16.31	16.37	3871264
2013-12-18	16.42	16.84	16.30	16.82	3959292
2013-12-19	16.83	16.99	16.73	16.78	3179040
2013-12-20	16.85	16.97	16.77	16.90	5970181
2013-12-23	17.03	17.05	16.80	17.00	3850739
2013-12-24	16.96	17.19	16.96	17.19	855876
2013-12-26	17.16	17.35	17.15	17.33	2314556
2013-12-27	17.44	17.49	17.32	17.42	1772503
2013-12-30	17.38	17.61	17.37	17.57	2531602
2013-12-31	17.60	17.81	17.56	17.70	3670764
2014-01-02	17.60	17.67	17.47	17.60	3238010
2014-01-03	17.66	17.70	17.60	17.62	2434571
2014-01-06	17.71	17.71	17.31	17.37	3587461
2014-01-07	17.45	17.57	17.38	17.50	3100910
2014-01-08	17.46	17.54	17.30	17.52	4617977
2014-01-09	17.53	17.58	17.26	17.40	5339560
2014-01-10	17.45	17.64	17.38	17.63	3907259
2014-01-13	17.56	17.61	17.37	17.41	4878801
2014-01-14	17.44	17.75	17.38	17.74	3887053
2014-01-15	17.72	17.85	17.66	17.72	2567362
2014-01-16	17.67	17.70	17.49	17.54	3146508
2014-01-17	17.55	17.62	17.41	17.46	1582929
2014-01-21	17.56	17.73	17.45	17.53	2716272
2014-01-22	17.53	17.60	17.41	17.56	2548446
2014-01-23	17.42	17.42	17.18	17.21	2734502
2014-01-24	17.05	17.08	16.67	16.79	4291008
2014-01-27	16.77	16.82	16.32	16.47	5046127
2014-01-28	16.56	16.79	16.55	16.78	3355416
2014-01-29	16.63	16.68	16.43	16.44	3526169
2014-01-30	16.60	16.70	16.49	16.57	2757035
2014-01-31	16.29	16.49	16.21	16.32	3920851
2014-02-03	16.34	16.41	15.90	16.05	5977846
2014-02-04	16.08	16.53	16.08	16.37	5824935
2014-02-05	16.28	16.37	16.12	16.27	4887924
2014-02-06	16.36	16.70	16.32	16.70	5406498
2014-02-07	16.74	16.81	16.51	16.60	3572059
2014-02-10	16.56	16.73	16.40	16.60	3746787
2014-02-11	16.69	16.72	16.49	16.55	5358267
2014-02-12	16.55	16.97	16.53	16.96	3212573
2014-02-13	16.89	17.14	16.82	17.13	3569270
2014-02-14	17.00	17.05	16.37	16.48	9610278
2014-02-18	16.54	16.56	16.29	16.42	7921637
2014-02-19	16.43	16.95	16.40	16.70	5617113
2014-02-20	16.77	17.05	16.72	17.02	3963329
2014-02-21	17.05	17.08	16.83	16.84	2709695
2014-02-24	16.89	17.29	16.85	17.17	3741594
2014-02-25	17.14	17.20	16.98	17.19	4006681
2014-02-26	17.19	17.23	17.04	17.11	3657127
2014-02-27	17.06	17.49	16.98	17.49	5977242
2014-02-28	17.50	17.83	17.50	17.72	4856246
2014-03-03	17.50	17.50	17.05	17.22	4167291
2014-03-04	17.45	17.51	17.32	17.33	3017120
2014-03-05	17.38	17.43	17.20	17.32	3566549
2014-03-06	17.37	17.65	17.35	17.59	4671638
2014-03-07	17.64	17.78	17.53	17.75	2958524
2014-03-10	17.70	17.76	17.38	17.46	6234464
2014-03-11	17.46	17.60	17.31	17.49	2962482
2014-03-12	17.43	18.00	17.28	17.46	3058592
2014-03-13	17.51	17.57	17.31	17.39	5290764
2014-03-14	17.35	17.42	17.05	17.10	3072365
2014-03-17	17.17	17.30	17.05	17.12	3806118
2014-03-18	17.15	17.37	16.99	17.34	2713673
2014-03-19	17.31	17.38	16.97	17.11	2690270
2014-03-20	17.06	17.29	17.01	17.15	3095205
2014-03-21	17.21	17.27	16.99	17.01	5353076
2014-03-24	17.02	17.16	16.86	16.96	4218256
2014-03-25	17.06	17.16	16.90	16.93	2436206
2014-03-26	16.99	17.04	16.61	16.62	3368423
2014-03-27	16.61	16.78	16.56	16.76	4001960
2014-03-28	16.80	17.27	16.78	17.04	3668295
2014-03-31	17.17	17.20	17.00	17.14	4146411
2014-04-01	17.23	17.34	17.07	17.30	5755698
2014-04-02	17.30	17.33	17.21	17.23	5078324
2014-04-03	17.30	17.44	17.07	17.09	3985265
2014-04-04	17.17	17.21	16.89	16.92	5471698
2014-04-07	16.87	16.90	16.38	16.49	4431046
2014-04-08	16.50	16.76	16.46	16.49	5142444
2014-04-09	16.58	16.85	16.53	16.74	3452849
2014-04-10	16.72	16.86	16.44	16.48	4138205
2014-04-11	16.39	16.43	16.20	16.28	5482583
2014-04-14	16.37	16.44	16.22	16.33	3094412
2014-04-15	16.39	16.51	16.14	16.30	5141779
2014-04-16	16.45	17.00	16.40	16.98	4802681
2014-04-17	17.00	17.10	16.89	16.93	3303133
2014-04-21	16.94	17.01	16.83	16.87	4406498
2014-04-22	17.52	17.93	17.30	17.36	11310861
2014-04-23	17.43	17.57	17.35	17.43	3736767
2014-04-24	17.53	17.54	16.98	17.30	6374675
2014-04-25	17.24	17.32	17.08	17.20	3856784
2014-04-28	17.13	17.29	16.70	16.90	6934867
2014-04-29	16.95	17.21	16.89	17.14	9045827
2014-04-30	17.13	17.51	16.95	17.42	13654279
2014-05-01	17.46	17.56	17.33	17.34	3557133
2014-05-02	17.37	17.61	17.34	17.40	7738446
2014-05-05	17.31	17.46	17.20	17.42	2557203
2014-05-06	17.40	17.60	17.40	17.48	5633695
2014-05-07	17.57	17.66	17.27	17.49	8770169
2014-05-08	17.46	17.78	17.38	17.45	3692743
2014-05-09	17.70	17.98	17.62	17.84	17436424
2014-05-12	17.88	17.97	17.74	17.91	4588409
2014-05-13	17.93	18.00	17.86	17.94	2662151
2014-05-14	17.89	18.04	17.74	17.74	6369252
2014-05-15	17.71	17.73	17.38	17.56	4358039
2014-05-16	17.57	17.84	17.47	17.80	4582571
2014-05-19	17.77	17.90	17.72	17.82	3138741
2014-05-20	17.81	17.99	17.77	17.93	11029075
2014-05-21	17.90	18.36	17.90	18.24	8645960
2014-05-22	18.28	18.55	18.14	18.55	9316498
2014-05-23	18.50	18.62	18.43	18.56	3758155
2014-05-27	18.74	18.91	18.63	18.82	11672241
2014-05-28	18.80	19.02	18.70	18.93	15395698
2014-05-29	19.03	19.50	18.96	19.11	12741489
2014-05-30	19.06	19.21	18.92	19.12	7972122
2014-06-02	19.13	19.27	19.10	19.24	6134574
2014-06-03	19.14	19.35	19.11	19.32	7330020
2014-06-04	19.30	19.39	19.28	19.32	6632289
2014-06-05	19.40	19.61	19.36	19.58	3828131
2014-06-06	19.58	19.60	19.47	19.50	10945619
2014-06-09	19.53	19.71	19.37	19.63	10509177
2014-06-10	19.64	19.78	19.57	19.58	8219193
2014-06-11	19.62	19.76	19.55	19.69	6355491
2014-06-12	19.65	19.72	19.49	19.56	7310576
2014-06-13	19.56	19.65	19.48	19.56	7534527
2014-06-16	19.60	19.62	19.39	19.55	5552072
2014-06-17	19.54	19.68	19.48	19.62	3752356
2014-06-18	19.59	19.63	19.47	19.54	6040346
2014-06-19	19.51	19.69	19.23	19.50	6120472
2014-06-20	19.50	19.66	19.50	19.66	4988161
2014-06-23	19.70	19.73	19.47	19.55	5589108
2014-06-24	19.49	19.50	19.27	19.35	6758242
2014-06-25	19.35	19.53	19.22	19.46	6479344
2014-06-26	19.44	19.51	19.28	19.40	4678288
2014-06-27	19.47	19.59	19.37	19.53	6110032
2014-06-30	19.54	19.62	19.38	19.51	7349524
2014-07-01	19.55	19.61	19.40	19.49	7120162
2014-07-02	19.48	19.50	19.36	19.38	3547362
2014-07-03	19.53	19.55	19.36	19.39	4633756
2014-07-07	19.40	19.41	19.25	19.30	4811436
2014-07-08	19.33	19.35	18.85	18.97	8340884
2014-07-09	19.07	19.29	18.84	19.28	10024734
2014-07-10	19.00	19.16	18.86	19.13	9160907
2014-07-11	19.11	19.40	19.09	19.32	6387860
2014-07-14	19.26	19.45	18.84	19.41	8416057
2014-07-15	19.24	19.38	19.19	19.27	10883951
2014-07-16	19.37	19.49	19.24	19.28	4763042
2014-07-17	19.17	19.28	18.98	19.03	7560535
2014-07-18	19.30	19.44	19.05	19.40	8516085
2014-07-21	19.48	19.79	19.40	19.75	8847371
2014-07-22	19.74	19.85	19.63	19.83	6494834
2014-07-23	19.89	19.89	19.70	19.85	8515752
2014-07-24	20.37	20.37	19.84	20.15	12131026
2014-07-25	19.87	20.12	19.87	19.99	6962784
2014-07-28	20.16	20.33	19.88	20.23	9863740
2014-07-29	20.25	20.64	20.18	20.54	14887673
2014-07-30	20.54	20.59	20.13	20.17	7644020
2014-07-31	19.98	20.01	19.67	19.71	6028122
2014-08-01	20.05	20.32	19.46	19.54	4310940
2014-08-04	19.54	19.82	19.45	19.78	4543208
2014-08-05	19.74	19.84	19.61	19.72	4428934
2014-08-06	19.59	19.61	19.42	19.48	4582626
2014-08-07	19.54	19.67	19.23	19.25	4075896
2014-08-08	18.93	19.38	18.93	19.37	5690454
2014-08-11	19.40	19.64	19.40	19.50	2261431
2014-08-12	19.52	19.55	19.38	19.53	2834432
2014-08-13	19.55	19.91	19.53	19.85	6339593
2014-08-14	19.85	19.91	19.75	19.85	2223654
2014-08-15	19.90	20.07	19.69	19.82	3754725
2014-08-18	19.97	20.11	19.97	20.08	2620865
2014-08-19	20.10	20.16	19.91	19.97	2060188
2014-08-20	19.87	20.00	19.86	19.97	5222362
2014-08-21	19.96	19.99	19.87	19.92	4692084
2014-08-22	19.93	19.97	19.71	19.84	3460419
2014-08-25	19.97	19.97	19.74	19.81	3901301
2014-08-26	19.87	19.91	19.69	19.73	13244654
2014-08-27	19.84	19.95	19.68	19.94	3328313
2014-08-28	19.87	19.91	19.73	19.77	2847415
2014-08-29	19.80	19.80	19.51	19.53	3314545
2014-09-02	19.54	19.64	19.46	19.61	4318727
2014-09-03	19.63	19.82	19.57	19.62	6633201
2014-09-04	19.61	19.83	19.53	19.62	7845969
2014-09-05	19.57	19.61	19.35	19.49	4435107
2014-09-08	19.43	19.59	19.33	19.38	2739753
2014-09-09	19.37	19.37	19.13	19.26	4280041
2014-09-10	19.29	19.31	19.05	19.27	2461800
2014-09-11	19.18	19.31	19.12	19.23	3024502
2014-09-12	19.27	19.27	18.77	18.86	6743010
2014-09-15	18.90	18.96	18.76	18.80	4757187
2014-09-16	18.72	18.74	18.59	18.66	5855992
2014-09-17	18.68	18.85	18.55	18.60	3534242
2014-09-18	18.62	18.80	18.61	18.74	2148170
2014-09-19	18.84	18.87	18.68	18.81	3733357
2014-09-22	18.75	18.78	18.19	18.21	7928037
2014-09-23	18.22	18.34	18.10	18.15	5658778
2014-09-24	18.16	18.30	17.89	18.24	6807940
2014-09-25	18.15	18.21	17.95	18.14	5531888
2014-09-26	18.17	18.48	18.09	18.42	3969692
2014-09-29	18.29	18.51	17.96	18.39	6443966
2014-09-30	18.39	18.45	18.25	18.32	4868445
2014-10-01	18.27	18.28	17.85	17.90	3749439
2014-10-02	17.87	17.94	17.39	17.80	5564289
2014-10-03	17.95	18.11	17.88	18.06	4365311
2014-10-06	18.09	18.11	17.61	17.79	6108084
2014-10-07	17.64	17.74	17.33	17.33	4325963
2014-10-08	17.31	17.77	17.24	17.76	3810133
2014-10-09	17.72	17.72	17.03	17.07	4014697
2014-10-10	17.04	17.30	16.80	16.85	6585440
2014-10-13	16.84	16.90	16.50	16.51	8920522
2014-10-14	16.62	16.92	16.59	16.72	5837955
2014-10-15	16.42	17.15	16.37	17.03	7616155
2014-10-16	16.75	17.45	16.75	17.32	8388976
2014-10-17	17.45	17.60	17.28	17.47	4896417
2014-10-20	17.46	17.57	17.39	17.49	2521081
2014-10-21	17.65	18.05	17.59	17.90	6636490
2014-10-22	18.11	18.75	18.02	18.45	12182812
2014-10-23	18.56	18.70	18.36	18.62	3932245
2014-10-24	18.66	18.73	18.55	18.66	1678223
2014-10-27	18.63	18.80	18.56	18.66	4745920
2014-10-28	18.72	18.96	18.71	18.93	2434336
2014-10-29	18.94	18.98	18.79	18.92	4895693
2014-10-30	18.84	19.38	18.71	19.20	4957634
2014-10-31	19.44	19.57	19.19	19.39	2887633
2014-11-03	19.40	19.40	19.18	19.25	2337834
2014-11-04	19.23	19.43	19.00	19.04	5099751
2014-11-05	19.22	19.28	19.10	19.22	1883543
2014-11-06	19.24	19.40	19.15	19.39	2224266
2014-11-07	19.33	19.39	19.16	19.21	5704856
2014-11-10	19.25	19.42	19.21	19.41	2117443
2014-11-11	19.39	19.45	19.33	19.37	1451246
2014-11-12	19.27	19.50	19.26	19.42	1498500
2014-11-13	19.50	19.65	19.45	19.51	396236
2014-11-14	19.43	19.54	19.40	19.44	1790524
2014-11-17	19.44	19.72	19.38	19.59	2546749
2014-11-18	19.62	19.95	19.61	19.84	2432207
2014-11-19	19.80	19.92	19.76	19.86	2215834
2014-11-20	19.80	20.07	19.79	20.00	5727301
2014-11-21	20.19	20.22	19.95	20.12	2052893
2014-11-24	20.20	20.29	20.12	20.23	1893640
2014-11-25	20.24	20.43	20.21	20.28	2227295
2014-11-26	20.17	20.29	20.13	20.28	1307843
2014-11-28	20.37	20.37	20.13	20.29	1460684
2014-12-01	20.28	20.40	20.19	20.25	2980514
2014-12-02	20.34	20.58	20.28	20.55	2156773
2014-12-03	20.47	20.59	20.42	20.53	1928457
2014-12-04	20.47	20.56	20.38	20.51	1400864
2014-12-05	20.50	20.68	20.47	20.54	1647991
2014-12-08	20.55	20.62	20.19	20.24	2303380
2014-12-09	20.10	20.44	20.07	20.43	1769896
2014-12-10	20.40	20.47	20.12	20.17	3054828
2014-12-11	20.22	20.39	20.09	20.15	2173534
2014-12-12	19.95	20.02	19.56	19.57	3374511
2014-12-15	19.61	19.66	19.18	19.37	2927671
2014-12-16	19.33	19.58	19.18	19.18	2632918
2014-12-17	19.30	19.60	19.23	19.58	2966695
2014-12-18	19.82	19.91	19.65	19.89	2650760
2014-12-19	19.96	20.22	19.91	20.09	4315631
2014-12-22	20.15	20.27	20.03	20.14	1938689
2014-12-23	20.22	20.63	20.20	20.56	1693014
2014-12-24	20.59	20.61	20.48	20.50	1092560
2014-12-26	20.59	20.72	20.54	20.66	870720
2014-12-29	20.58	20.87	20.58	20.83	4829126
2014-12-30	20.76	21.00	20.76	20.79	2103601
2014-12-31	20.82	21.16	20.73	20.77	4605318
2015-01-02	20.85	20.85	20.06	20.25	2627092
2015-01-05	20.17	20.17	19.61	19.67	3078777
2015-01-06	19.63	19.81	19.00	19.14	9900234
2015-01-07	19.30	19.64	19.10	19.64	3536014
2015-01-08	19.84	20.56	19.79	20.55	5012732
2015-01-09	20.58	20.59	20.24	20.29	4732190
2015-01-12	20.28	20.39	19.98	20.18	1796504
2015-01-13	20.42	20.64	20.00	20.26	3308716
2015-01-14	19.98	20.13	19.79	20.08	2567278
2015-01-15	20.12	20.20	19.52	19.66	4896128
2015-01-16	19.62	19.80	19.58	19.77	4188033
2015-01-20	19.75	19.84	19.50	19.79	3208614
2015-01-21	19.69	20.26	19.63	20.23	3255656
2015-01-22	20.41	20.91	20.23	20.86	4350441
2015-01-23	20.87	20.94	20.50	20.59	2478303
2015-01-26	20.52	20.84	20.44	20.75	2179857
2015-01-27	20.42	20.68	20.25	20.36	3407934
2015-01-28	20.50	20.50	19.74	19.75	4485391
2015-01-29	19.76	20.29	19.48	20.28	4020761
2015-01-30	20.08	20.29	19.89	19.94	3667177
2015-02-02	20.00	20.21	19.52	20.20	3056112
2015-02-03	20.34	20.62	20.23	20.61	3282824
2015-02-04	20.58	20.79	20.46	20.58	2572325
2015-02-05	20.61	20.88	20.50	20.86	2702393
2015-02-06	20.85	20.90	20.39	20.46	2694935
2015-02-09	20.32	20.87	20.29	20.82	2237765
2015-02-10	20.90	20.99	20.55	20.84	4098129
2015-02-11	20.83	20.87	20.63	20.80	2879668
2015-02-12	20.83	21.25	20.81	21.16	2774800
2015-02-13	21.34	22.13	21.22	22.10	6845058
2015-02-17	22.08	22.40	22.08	22.35	6378099
2015-02-18	22.26	22.44	22.21	22.26	2631339
2015-02-19	22.26	22.44	22.15	22.31	2029106
2015-02-20	22.24	22.45	22.04	22.43	6327375
2015-02-23	22.36	22.55	22.30	22.51	1908525
2015-02-24	22.51	22.56	22.23	22.47	2813380
2015-02-25	22.50	22.69	22.30	22.49	2664020
2015-02-26	22.40	22.50	22.28	22.46	2143456
2015-02-27	22.50	22.60	22.27	22.30	3916602
2015-03-02	22.27	22.66	22.27	22.50	4242729
2015-03-03	22.39	22.52	22.21	22.45	2952910
2015-03-04	22.42	22.50	22.33	22.39	3045455
2015-03-05	22.47	22.47	22.01	22.02	2717386
2015-03-06	21.91	22.00	21.63	21.76	2451121
2015-03-09	21.80	21.92	21.58	21.84	4898970
2015-03-10	21.71	21.77	21.56	21.68	2856733
2015-03-11	21.73	21.73	21.26	21.33	3632689
2015-03-12	21.46	21.70	21.39	21.70	3137180
2015-03-13	21.69	21.69	21.35	21.54	1912924
2015-03-16	21.62	21.91	21.55	21.91	2224758
2015-03-17	21.78	21.84	21.61	21.69	1701912
2015-03-18	21.69	21.98	21.36	21.93	3183431
2015-03-19	21.87	21.97	21.74	21.91	1917681
2015-03-20	21.99	22.18	21.93	22.09	2901894
2015-03-23	22.09	22.18	21.99	22.06	1851644
2015-03-24	22.00	22.09	21.78	22.04	3911583
2015-03-25	22.04	22.16	21.65	21.67	4435732
2015-03-26	21.54	21.80	21.44	21.76	2703532
2015-03-27	21.74	22.12	21.71	22.06	4174979
2015-03-30	22.18	22.27	21.96	22.10	2871989
2015-03-31	22.05	22.44	21.94	22.12	3253996
2015-04-01	22.04	22.11	21.77	21.96	2173386
2015-04-02	21.99	22.24	21.94	22.12	2599038
2015-04-06	21.97	22.22	21.90	22.14	2624562
2015-04-07	22.16	22.16	21.75	21.79	2139256
2015-04-08	21.87	22.00	21.81	21.93	2089568
2015-04-09	21.93	21.97	21.65	21.75	2430351
2015-04-10	21.74	21.84	21.63	21.81	2569751
2015-04-13	21.57	21.91	21.45	21.61	3683416
2015-04-14	21.55	21.68	21.37	21.66	2857586
2015-04-15	21.72	21.73	21.30	21.35	3705370
2015-04-16	21.35	21.35	21.07	21.07	6501019
2015-04-17	20.90	20.97	20.66	20.83	4164424
2015-04-20	20.96	20.98	20.71	20.86	7513780
2015-04-21	20.99	21.26	20.90	21.14	5613913
2015-04-22	21.15	21.38	20.93	21.34	4457942
2015-04-23	21.33	21.39	21.09	21.16	5046044
2015-04-24	21.91	21.98	21.71	21.79	6778095
2015-04-27	21.78	21.82	20.72	20.80	8381762
2015-04-28	20.72	21.10	20.45	21.06	5853233
2015-04-29	21.00	21.16	20.72	20.75	4868175
2015-04-30	20.75	21.13	20.68	20.84	6042693
2015-05-01	21.00	21.04	20.85	21.01	5173217
2015-05-04	21.06	21.28	21.06	21.07	2796398
2015-05-05	21.00	21.28	20.81	20.83	3997245
2015-05-06	20.94	20.96	20.52	20.68	4275030
2015-05-07	20.64	20.89	20.53	20.71	3340831
2015-05-08	20.98	21.13	20.84	21.01	2521851
2015-05-11	21.00	21.28	21.00	21.03	5792703
2015-05-12	20.88	20.92	20.59	20.85	3287764
2015-05-13	20.84	20.95	20.68	20.80	3545012
2015-05-14	20.96	21.20	20.93	21.14	2336433
2015-05-15	21.18	21.27	21.03	21.08	3215602
2015-05-18	21.09	21.32	20.93	21.26	3498723
2015-05-19	21.34	21.35	20.93	20.95	2541437
2015-05-20	21.02	21.07	20.86	20.91	5831580
2015-05-21	20.91	21.21	20.78	21.02	2850256
2015-05-22	20.99	21.07	20.82	20.92	3514926
2015-05-26	20.87	20.93	20.52	20.65	2095211
2015-05-27	20.66	20.80	20.49	20.75	3094773
2015-05-28	20.75	20.80	20.52	20.64	2656128
2015-05-29	20.52	20.62	20.31	20.42	2520414
2015-06-01	20.45	20.53	20.22	20.43	1654155
2015-06-02	20.37	20.65	20.33	20.52	1590996
2015-06-03	20.54	20.70	20.39	20.63	1102909
2015-06-04	20.49	20.60	20.18	20.21	2088177
2015-06-05	20.16	20.29	19.96	20.19	2676090
2015-06-08	20.18	20.24	19.96	19.96	1842286
2015-06-09	19.97	20.01	19.63	19.87	2862458
2015-06-10	19.93	20.19	19.86	20.17	1725145
2015-06-11	20.19	20.24	19.99	20.15	2790034
2015-06-12	20.03	20.16	19.91	19.98	2693605
2015-06-15	19.80	19.96	19.72	19.89	3938814
2015-06-16	19.94	20.10	19.94	20.10	2046524
2015-06-17	20.14	20.23	20.01	20.04	2133034
2015-06-18	20.09	20.34	20.06	20.23	2771453
2015-06-19	20.18	20.26	20.06	20.11	2511779
2015-06-22	20.20	20.30	20.11	20.21	1504909
2015-06-23	20.21	20.26	19.92	19.93	3147574
2015-06-24	19.88	19.97	19.63	19.64	4664641
2015-06-25	19.75	19.95	19.66	19.79	4209595
2015-06-26	19.82	19.85	19.61	19.70	3524397
2015-06-29	19.52	19.73	19.09	19.10	4138915
2015-06-30	19.24	19.33	19.08	19.27	8261841
2015-07-01	19.42	19.51	19.26	19.40	2652908
2015-07-02	19.35	19.47	19.14	19.27	3725811
2015-07-06	19.07	19.17	18.98	19.07	5387853
2015-07-07	19.14	19.37	18.83	19.34	4683880
2015-07-08	19.19	19.24	18.97	19.00	4345924
2015-07-09	19.29	19.51	19.26	19.29	5112955
2015-07-10	19.55	19.70	19.49	19.65	2543082
2015-07-13	19.78	19.91	19.70	19.88	2465140
2015-07-14	19.82	20.00	19.82	19.91	2398785
2015-07-15	19.92	20.00	19.72	19.78	2273404
2015-07-16	19.89	20.12	19.75	20.11	3376936
2015-07-17	20.12	20.14	19.88	20.12	3907739
2015-07-20	20.06	20.12	19.89	19.99	2707438
2015-07-21	19.97	20.01	19.63	19.80	4130821
2015-07-22	19.78	20.90	19.78	20.87	9377688
2015-07-23	20.96	21.16	20.69	20.77	4374649
2015-07-24	20.88	21.12	20.72	20.80	3458932
2015-07-27	20.71	20.82	20.59	20.62	4365397
2015-07-28	20.76	21.11	20.59	21.08	4426443
2015-07-29	21.05	21.23	21.01	21.19	2917684
2015-07-30	21.13	21.27	20.87	21.22	2487673
2015-07-31	21.31	21.40	21.22	21.30	2779280
2015-08-03	21.32	21.44	21.00	21.10	3132647
2015-08-04	21.10	21.28	20.96	21.10	2189451
2015-08-05	21.24	21.33	21.01	21.15	4898124
2015-08-06	21.17	21.17	20.20	20.75	6837595
2015-08-07	20.75	21.03	20.71	20.90	3599333
2015-08-10	21.12	21.44	21.09	21.16	4776772
2015-08-11	21.02	21.33	20.93	21.27	4624073
2015-08-12	20.97	21.33	20.86	21.30	2804014
2015-08-13	21.32	21.35	21.07	21.08	2460721
2015-08-14	21.10	21.16	20.85	21.15	2284505
2015-08-17	21.10	21.28	20.96	21.22	1659723
2015-08-18	21.20	21.25	20.92	21.01	1465598
2015-08-19	20.92	21.12	20.70	20.96	2157124
2015-08-20	20.70	20.70	20.23	20.24	2388625
2015-08-21	20.00	20.08	19.60	19.61	3128514
2015-08-24	18.63	19.21	18.42	18.74	6702063
2015-08-25	19.35	19.35	18.46	18.49	5059466
2015-08-26	18.93	19.13	18.43	19.10	4675040
2015-08-27	19.28	19.41	18.88	19.24	5731275
2015-08-28	19.17	19.27	19.01	19.18	3179724
2015-08-31	19.15	19.19	18.86	18.88	2616393
2015-09-01	18.44	18.65	18.16	18.27	4114463
2015-09-02	18.50	18.90	18.41	18.89	4242273
2015-09-03	18.93	19.27	18.83	19.14	3989186
2015-09-04	18.80	19.08	18.70	18.83	4738275
2015-09-08	19.17	19.51	19.06	19.45	4897860
2015-09-09	19.60	19.65	19.11	19.15	3284652
2015-09-10	19.09	19.41	19.02	19.22	1931438
2015-09-11	19.35	19.67	19.12	19.66	4537939
2015-09-14	19.62	19.81	19.53	19.80	5495844
2015-09-15	19.83	19.93	19.64	19.86	3044526
2015-09-16	19.90	20.32	19.90	20.28	3744167
2015-09-17	20.30	20.72	20.25	20.48	4464969
2015-09-18	20.19	20.50	20.07	20.13	5480418
2015-09-21	20.25	20.33	20.05	20.12	3145994
2015-09-22	19.75	19.91	19.62	19.70	5858448
2015-09-23	19.68	19.77	19.56	19.62	2752813
2015-09-24	19.53	19.53	19.23	19.47	5527055
2015-09-25	19.57	19.60	19.19	19.30	3527757
2015-09-28	19.21	19.28	18.75	18.84	2636286
2015-09-29	18.91	18.91	18.54	18.74	3165459
2015-09-30	18.95	19.15	18.89	19.13	3946306
2015-10-01	19.11	19.23	18.81	19.19	4556634
2015-10-02	18.89	19.64	18.84	19.64	3932912
2015-10-05	19.73	20.11	19.70	20.03	5039772
2015-10-06	20.02	20.42	20.00	20.06	3170911
2015-10-07	20.15	20.32	20.06	20.26	5066943
2015-10-08	20.16	20.92	20.15	20.89	6173556
2015-10-09	20.93	21.05	20.67	21.04	3440863
2015-10-12	21.06	21.09	20.91	20.96	3341673
2015-10-13	20.83	21.12	20.79	20.96	3954201
2015-10-14	20.94	21.01	20.77	20.85	2305096
2015-10-15	20.99	21.32	20.83	21.24	4980685
2015-10-16	21.37	21.46	21.05	21.19	3212682
2015-10-19	21.14	21.41	21.03	21.40	3421854
2015-10-20	21.41	21.68	21.30	21.39	3965337
2015-10-21	21.75	22.31	21.60	21.72	7652653
2015-10-22	21.96	22.24	21.87	22.18	5624599
2015-10-23	22.38	22.44	22.09	22.40	4263285
2015-10-26	22.41	22.70	22.39	22.62	3629728
2015-10-27	22.54	22.60	22.32	22.48	2657671
2015-10-28	22.60	22.71	22.41	22.71	3858499
2015-10-29	22.63	22.87	22.55	22.76	3740074
2015-10-30	22.77	23.00	22.64	22.93	3597812
2015-11-02	22.91	23.63	22.88	23.47	4194042
2015-11-03	23.41	23.48	23.04	23.28	4913148
2015-11-04	23.31	23.43	22.96	23.00	3604141
2015-11-05	23.00	23.06	22.76	22.76	3612170
2015-11-06	22.71	22.83	22.50	22.82	3055793
2015-11-09	22.76	22.89	22.50	22.67	2855663
2015-11-10	22.62	23.08	22.62	23.03	2603464
2015-11-11	23.15	23.20	22.97	23.04	2558461
2015-11-12	22.81	23.10	22.73	22.87	2721578
2015-11-13	22.86	22.95	22.39	22.45	4682276
2015-11-16	22.44	22.87	22.38	22.81	2672064
2015-11-17	22.83	22.89	22.62	22.67	2447000
2015-11-18	22.75	23.14	22.70	23.12	2480828
2015-11-19	23.11	23.43	23.08	23.30	2628052
2015-11-20	23.44	23.57	23.30	23.35	2651760
2015-11-23	23.37	23.42	23.18	23.35	1570451
2015-11-24	23.15	23.16	22.84	22.97	4218467
2015-11-25	23.00	23.26	22.95	23.16	2309043
2015-11-27	23.05	23.20	22.90	23.15	1044040
2015-11-30	23.22	23.31	22.92	23.00	2844230
2015-12-01	23.14	23.40	23.04	23.34	4012858
2015-12-02	23.28	23.30	23.01	23.05	1985848
2015-12-03	23.17	23.27	22.79	22.95	3566673
2015-12-04	23.03	23.59	23.02	23.44	4092165
2015-12-07	23.44	23.66	23.41	23.52	4349285
2015-12-08	23.37	23.67	23.28	23.55	2866976
2015-12-09	23.38	23.59	23.02	23.15	2882543
2015-12-10	23.21	23.46	23.11	23.29	2900905
2015-12-11	22.94	22.95	22.23	22.39	4802581
2015-12-14	22.48	22.66	22.21	22.47	3040318
2015-12-15	22.66	22.79	22.36	22.39	3897833
2015-12-16	22.60	22.88	22.43	22.83	4580198
2015-12-17	22.86	22.92	22.49	22.49	2738191
2015-12-18	22.61	23.03	22.49	22.68	5159164
2015-12-21	22.81	22.94	22.70	22.93	2155646
2015-12-22	23.06	23.38	22.86	23.29	3370381
2015-12-23	23.45	23.64	23.34	23.46	2673245
2015-12-24	23.59	23.69	23.47	23.55	974259
2015-12-28	23.38	23.51	23.24	23.50	1962861
2015-12-29	23.66	23.74	23.50	23.65	1424279
2015-12-30	23.61	23.80	23.51	23.55	1385512
2015-12-31	23.47	23.51	23.04	23.28	3023113
2016-01-04	22.89	22.89	22.35	22.82	5941437
2016-01-05	22.89	23.39	22.87	23.26	6266235
2016-01-06	22.96	23.16	22.68	22.87	5143550
2016-01-07	22.38	22.70	22.10	22.16	3355663
2016-01-08	22.31	22.43	21.99	22.05	4176843
2016-01-11	22.17	22.21	21.73	21.93	3686369
2016-01-12	22.08	22.24	21.80	22.05	4077283
2016-01-13	22.05	22.19	21.56	21.68	7092204
2016-01-14	21.76	22.36	21.65	22.31	7386618
2016-01-15	21.77	22.00	21.51	21.72	5506971
2016-01-19	21.99	22.02	21.57	21.69	4442838
2016-01-20	21.35	21.57	20.64	21.10	6815015
2016-01-21	21.10	21.90	20.96	21.65	7485275
2016-01-22	22.00	22.28	21.86	22.14	5325755
2016-01-25	21.98	22.10	21.68	21.73	3460848
2016-01-26	21.86	22.37	21.79	22.35	5344484
2016-01-27	22.25	22.65	21.96	22.06	3778073
2016-01-28	22.31	22.31	21.91	22.00	3446351
2016-01-29	22.12	22.51	22.12	22.44	4522777
2016-02-01	22.31	22.64	22.14	22.47	6467449
2016-02-02	22.20	22.26	21.72	21.81	5776358
2016-02-03	21.98	22.10	21.69	22.04	5842983
2016-02-04	22.03	22.24	21.80	21.91	4555294
2016-02-05	21.80	21.90	21.00	21.08	5951720
2016-02-08	20.78	20.78	19.83	20.30	7741344
2016-02-09	20.04	20.66	19.79	20.50	7335359
2016-02-10	20.51	20.83	20.36	20.42	5289853
2016-02-11	20.08	20.55	19.97	20.36	6584076
2016-02-12	20.55	20.64	19.93	20.40	6865660
2016-02-16	20.56	20.85	20.32	20.70	9078578
2016-02-17	20.90	21.14	20.79	20.88	4156049
2016-02-18	20.89	21.05	20.70	20.87	4498975
2016-02-19	20.82	21.19	20.67	21.14	3679439
2016-02-22	21.27	21.39	21.04	21.23	4798597
2016-02-23	21.20	21.58	21.12	21.38	5369286
2016-02-24	21.13	21.41	20.93	21.37	2979413
2016-02-25	21.49	21.68	21.30	21.58	4945261
2016-02-26	21.59	21.71	21.31	21.36	5004659
2016-02-29	21.38	21.75	21.33	21.39	4497145
2016-03-01	21.52	21.74	21.37	21.65	6881052
2016-03-02	21.60	21.66	21.13	21.34	4071383
2016-03-03	21.39	21.47	21.15	21.44	3862926
2016-03-04	21.49	21.64	21.32	21.48	3831313
2016-03-07	21.32	21.54	21.09	21.38	5145186
2016-03-08	21.32	21.39	21.10	21.11	2332633
2016-03-09	21.24	21.38	21.06	21.17	2378623
2016-03-10	21.29	21.37	20.82	21.02	4228047
2016-03-11	21.21	21.39	21.16	21.28	3900716
2016-03-14	21.22	21.42	21.19	21.34	2828648
2016-03-15	21.21	21.29	21.05	21.20	3086776
2016-03-16	21.16	21.42	21.07	21.38	2524022
2016-03-17	21.38	21.64	21.33	21.53	2532260
2016-03-18	21.58	21.72	21.44	21.46	3829830
2016-03-21	21.43	21.53	21.34	21.50	1765558
2016-03-22	21.48	21.65	21.32	21.53	2435391
2016-03-23	21.53	21.70	21.42	21.64	3575455
2016-03-24	21.57	21.62	21.44	21.52	5081900
2016-03-28	21.68	22.05	21.65	21.99	4605995
2016-03-29	21.95	22.58	21.80	22.53	5547546
2016-03-30	22.60	22.92	22.55	22.88	4737351
2016-03-31	22.88	23.11	22.78	22.95	5536223
2016-04-01	22.79	23.08	22.70	23.07	4294612
2016-04-04	23.16	23.27	22.87	22.90	3704294
2016-04-05	22.74	22.95	22.62	22.78	4228376
2016-04-06	22.82	23.21	22.76	23.19	5514431
2016-04-07	23.02	23.06	22.72	22.76	3943940
2016-04-08	22.94	23.00	22.69	22.75	2116492
2016-04-11	22.89	22.98	22.69	22.70	2038551
2016-04-12	22.76	22.99	22.64	22.79	2891012
2016-04-13	22.90	23.49	22.84	23.46	7437973
2016-04-14	23.53	23.75	23.41	23.44	8347456
2016-04-15	23.45	23.59	23.37	23.58	3091740
2016-04-18	23.47	23.84	23.40	23.81	3868720
2016-04-19	23.90	23.96	23.36	23.41	5551368
2016-04-20	23.41	23.52	23.19	23.27	5163981
2016-04-21	23.30	23.51	23.21	23.43	4616824
2016-04-22	24.18	24.27	23.32	23.43	7695071
2016-04-25	23.43	23.50	22.87	23.44	8502184
2016-04-26	23.50	23.79	23.28	23.43	4097541
2016-04-27	23.36	23.44	23.12	23.36	4046734
2016-04-28	23.22	23.42	23.00	23.05	3117779
2016-04-29	23.05	23.08	22.74	22.94	4304174
2016-05-02	23.11	23.38	23.08	23.34	4642665
2016-05-03	23.15	23.32	23.06	23.31	4581248
2016-05-04	23.15	23.43	23.15	23.31	5041471
2016-05-05	23.31	23.44	23.22	23.32	3809045
2016-05-06	23.26	23.66	23.16	23.58	4548945
2016-05-09	23.54	23.71	23.42	23.56	3310060
2016-05-10	23.60	23.86	23.52	23.83	2742264
2016-05-11	23.68	23.87	23.63	23.75	5266329
2016-05-12	23.80	23.87	23.59	23.86	4014921
2016-05-13	23.84	24.02	23.78	23.80	5822774
2016-05-16	23.77	23.95	23.73	23.83	3411450
2016-05-17	23.81	23.92	23.57	23.63	3701524
2016-05-18	23.57	23.64	23.32	23.48	6049973
2016-05-19	23.40	23.63	23.22	23.60	5750239
2016-05-20	23.70	23.84	23.58	23.64	2485849
2016-05-23	23.65	23.77	23.36	23.38	3487373
2016-05-24	23.45	23.76	23.45	23.68	3900211
2016-05-25	23.78	23.84	23.42	23.54	5520703
2016-05-26	23.54	23.59	23.47	23.34	2756111
2016-05-27	23.46	23.72	23.41	23.71	3796640
2016-05-31	23.72	23.95	23.59	23.90	4312762
2016-06-01	23.79	23.87	23.60	23.82	2872754
2016-06-02	23.77	24.01	23.74	23.97	3301310
2016-06-03	23.90	23.94	23.45	23.51	4079846
2016-06-06	23.51	23.73	23.39	23.72	3913751
2016-06-07	23.70	24.08	23.57	23.96	6584710
2016-06-08	24.00	24.31	23.89	24.24	5060903
2016-06-09	24.14	24.32	24.07	24.19	3911661
2016-06-10	24.03	24.29	23.91	24.02	3677049
2016-06-13	23.88	24.12	23.71	23.71	2958865
2016-06-14	23.68	23.77	23.46	23.60	3080107
2016-06-15	23.60	23.72	23.52	23.64	3020180
2016-06-16	23.58	23.78	23.38	23.76	2921103
2016-06-17	23.75	23.77	23.48	23.55	2836616
2016-06-20	23.86	24.11	23.73	24.06	3433895
2016-06-21	24.06	24.21	23.89	24.18	4437940
2016-06-22	24.22	24.58	24.17	24.53	6484613
2016-06-23	24.78	24.82	24.45	24.60	4390231
2016-06-24	23.79	23.86	23.33	23.55	8096526
2016-06-27	23.36	23.36	22.20	22.26	8990674
2016-06-28	22.42	22.45	22.18	22.45	5964581
2016-06-29	22.50	23.04	22.45	22.99	3760701
2016-06-30	23.16	23.21	22.98	23.10	5255017
2016-07-01	23.16	23.34	23.05	23.19	3505066
2016-07-05	23.10	23.16	22.80	22.97	2045060
2016-07-06	22.82	23.11	22.70	23.09	2835593
2016-07-07	23.14	23.47	23.12	23.29	3791613
2016-07-08	23.43	23.76	23.33	23.73	2952577
2016-07-11	23.92	24.12	23.83	24.01	3645006
2016-07-12	24.05	24.16	23.85	24.09	4794137
2016-07-13	24.28	24.34	24.09	24.16	3644233
2016-07-14	24.06	24.06	23.56	23.85	5258814
2016-07-15	24.01	24.01	23.56	23.79	4566822
2016-07-18	23.76	24.10	23.74	23.85	3312040
2016-07-19	23.80	23.95	23.70	23.85	3370851
2016-07-20	23.88	24.31	23.74	24.23	4527926
2016-07-21	22.63	23.45	22.34	22.81	21539995
2016-07-22	22.82	23.39	22.74	23.13	8509209
2016-07-25	23.16	23.23	22.91	23.05	3697824
2016-07-26	23.05	23.31	22.99	23.29	5152042
2016-07-27	23.41	23.41	22.98	23.09	4453355
2016-07-28	23.06	23.20	22.90	23.05	3648862
2016-07-29	22.98	23.10	22.78	23.06	3650426
2016-08-01	23.11	23.19	22.89	23.08	4149132
2016-08-02	23.13	23.13	22.49	22.60	5246232
2016-08-03	22.56	22.70	22.44	22.60	4176574
2016-08-04	22.58	22.86	22.49	22.78	3826612
2016-08-05	22.87	23.25	22.83	23.11	3245594
2016-08-08	23.04	23.17	22.71	22.80	3291096
2016-08-09	22.80	22.87	22.63	22.64	3392864
2016-08-10	22.68	22.86	22.61	22.75	1921516
2016-08-11	22.85	23.10	22.85	23.03	2449673
2016-08-12	22.99	23.26	22.95	23.20	3242969
2016-08-15	23.27	23.61	23.27	23.44	3878539
2016-08-16	23.32	23.37	23.15	23.25	2965171
2016-08-17	23.29	23.33	23.00	23.09	3487059
2016-08-18	23.07	23.27	22.99	23.07	3067512
2016-08-19	23.03	23.22	22.93	23.16	2030565
2016-08-22	23.09	23.22	23.01	23.16	1846376
2016-08-23	23.25	23.32	23.10	23.20	2196963
2016-08-24	23.29	23.32	22.84	23.02	3127959
2016-08-25	23.00	23.16	22.73	22.78	3249498
2016-08-26	22.83	22.99	22.61	22.73	1935767
2016-08-29	22.80	23.02	22.77	22.74	1583653
2016-08-30	22.84	23.25	22.80	23.18	3900651
2016-08-31	23.14	23.26	23.03	23.14	3451390
2016-09-01	23.17	23.34	22.89	22.97	2558839
2016-09-02	23.13	23.23	22.81	23.01	3317351
2016-09-06	23.01	23.01	22.62	22.74	3622704
2016-09-07	22.67	23.20	22.52	23.16	5688147
2016-09-08	23.12	23.12	22.88	23.01	3274714
2016-09-09	22.81	23.03	22.34	22.38	6215759
2016-09-12	22.22	23.01	22.13	22.93	6601515
2016-09-13	22.73	22.80	22.35	22.46	5519796
2016-09-14	22.46	22.60	22.17	22.23	3239684
2016-09-15	22.28	22.75	22.28	22.67	2624172
2016-09-16	22.60	22.62	22.36	22.54	3354026
2016-09-19	22.56	22.78	22.54	22.62	2347156
2016-09-20	22.76	22.76	22.36	22.49	2729267
2016-09-21	22.62	22.74	22.35	22.49	3891017
2016-09-22	22.61	22.65	22.40	22.50	5095969
2016-09-23	22.48	22.62	21.96	22.18	5626095
2016-09-26	21.98	22.10	21.89	21.94	3984244
2016-09-27	21.94	22.23	21.80	22.21	4333769
2016-09-28	22.25	22.44	22.02	22.43	3641836
2016-09-29	22.38	22.46	22.08	22.09	3890066
2016-09-30	22.23	22.43	22.19	22.35	3911028
2016-10-03	22.31	22.50	22.24	22.38	2877973
2016-10-04	22.41	22.55	22.13	22.20	2903960
2016-10-05	22.24	22.36	22.04	22.11	2560561
2016-10-06	22.06	22.31	21.94	22.21	3376584
2016-10-07	22.50	22.82	22.25	22.59	7731064
2016-10-10	22.71	22.96	22.66	22.68	2844507
2016-10-11	22.66	22.77	22.31	22.52	4890330
2016-10-12	22.57	22.79	22.45	22.63	3191850
2016-10-13	22.46	22.60	22.33	22.49	2637115
2016-10-14	22.59	22.74	22.53	22.66	3336584
2016-10-17	22.62	22.76	22.51	22.56	3734931
2016-10-18	22.75	22.78	22.37	22.57	4736854
2016-10-19	22.57	22.75	22.42	22.60	6218885
2016-10-20	22.55	22.60	22.20	22.52	6399804
2016-10-21	22.07	22.40	21.84	22.38	10379428
2016-10-24	22.53	22.92	22.51	22.88	7617307
2016-10-25	22.88	23.00	22.67	22.69	4984638
2016-10-26	22.53	22.78	22.34	22.37	5618380
2016-10-27	22.45	22.47	21.98	22.04	2927193
2016-10-28	22.09	22.50	22.09	22.30	4539447
2016-10-31	22.38	22.45	22.23	22.39	3954198
2016-11-01	22.47	22.47	22.05	22.17	3857215
2016-11-02	22.16	22.36	21.98	22.06	4627646
2016-11-03	22.11	22.22	21.73	21.83	5314428
2016-11-04	21.92	22.26	21.81	22.05	4579931
2016-11-07	22.41	22.48	22.15	22.25	5275872
2016-11-08	22.25	22.70	22.16	22.58	3324152
2016-11-09	22.20	22.37	21.67	21.92	7022242
2016-11-10	21.99	22.17	21.74	21.87	3650237
2016-11-11	21.84	22.09	21.67	22.07	3478075
2016-11-14	22.13	22.37	22.07	22.16	4615347
2016-11-15	22.27	23.07	22.25	23.03	6375762
2016-11-16	23.02	23.26	22.96	23.18	4770397
2016-11-17	23.25	24.23	23.17	24.14	8085274
2016-11-18	24.02	24.06	23.58	23.61	5666132
2016-11-21	23.62	23.97	23.57	23.93	5637389
2016-11-22	23.95	24.39	23.90	24.31	5010378
2016-11-23	24.22	24.40	24.19	24.37	3516568
2016-11-25	24.31	24.67	24.29	24.59	1275914
2016-11-28	24.48	24.73	24.39	24.40	2595665
2016-11-29	24.38	24.54	24.29	24.34	2976237
2016-11-30	24.28	24.39	24.07	24.07	2990404
2016-12-01	24.02	24.21	23.99	24.12	4159755
2016-12-02	24.12	24.34	23.98	23.98	3036903
2016-12-05	24.12	24.17	23.93	24.00	4212498
2016-12-06	24.14	24.35	22.80	23.27	15430358
2016-12-07	23.18	23.55	22.91	23.45	5937582
2016-12-08	23.50	23.77	23.43	23.63	3619366
2016-12-09	23.62	23.97	23.60	23.91	2985443
2016-12-12	24.01	24.04	23.78	24.02	2255160
2016-12-13	24.09	24.42	24.09	24.29	3471566
2016-12-14	24.33	24.40	24.00	24.10	2771168
2016-12-15	24.01	24.33	23.91	24.16	2754375
2016-12-16	24.22	24.26	23.83	23.88	3899039
2016-12-19	23.86	24.15	23.79	23.87	2852783
2016-12-20	23.89	23.99	23.41	23.71	3794704
2016-12-21	23.64	23.77	23.49	23.50	2743427
2016-12-22	23.46	23.61	23.35	23.58	1502031
2016-12-23	23.58	23.68	23.55	23.60	1253998
2016-12-27	23.68	23.95	23.62	23.76	1385786
2016-12-28	23.76	23.90	23.52	23.53	2202619
2016-12-29	23.61	23.77	23.56	23.64	2304133
2016-12-30	23.66	23.66	23.20	23.41	1989269
2017-01-03	23.65	23.71	23.45	23.51	2266359
2017-01-04	23.61	23.76	23.50	23.63	3127602
2017-01-05	23.19	23.35	22.89	23.10	5353917
2017-01-06	23.20	23.75	23.06	23.64	3959242
2017-01-09	23.58	23.68	23.35	23.51	2580640
2017-01-10	23.48	23.61	23.28	23.31	3188475
2017-01-11	23.29	23.71	23.23	23.70	3470346
2017-01-12	23.38	23.74	23.36	23.69	2681933
2017-01-13	23.70	23.86	23.54	23.58	1900289
2017-01-17	23.50	23.75	23.38	23.52	2508559
2017-01-18	23.52	23.65	23.43	23.53	3089921
2017-01-19	23.52	23.57	22.91	23.05	4989210
2017-01-20	23.10	23.26	23.06	23.08	4136168
2017-01-23	23.03	23.13	22.86	23.10	3658407
2017-01-24	23.18	23.51	23.06	23.37	3899115
2017-01-25	23.52	23.80	23.48	23.74	3134575
2017-01-26	23.76	23.91	23.67	23.89	2897695
2017-01-27	23.96	24.00	23.75	23.89	2206212
2017-01-30	23.88	23.92	23.63	23.91	2111136
2017-01-31	23.89	23.93	23.46	23.53	4186440
2017-02-01	23.52	23.67	23.14	23.30	3884091
2017-02-02	23.29	23.57	23.17	23.31	3801708
2017-02-03	23.49	23.67	23.34	23.52	3014224
2017-02-06	23.50	23.82	23.50	23.70	3506638
2017-02-07	23.50	23.50	22.88	22.97	6429763
2017-02-08	22.97	23.19	22.92	23.06	5243006
2017-02-09	23.09	23.39	23.07	23.27	4170305
2017-02-10	25.32	25.33	23.85	24.23	9052574
2017-02-13	24.39	24.85	24.27	24.74	7218669
2017-02-14	24.75	24.84	24.46	24.51	6024821
2017-02-15	24.47	24.79	24.43	24.74	3567808
2017-02-16	24.74	24.82	24.48	24.49	2872529
2017-02-17	24.49	24.60	24.28	24.50	3356504
2017-02-21	24.52	24.73	24.50	24.59	2901605
2017-02-22	24.52	24.75	24.30	24.69	2944740
2017-02-23	24.69	24.74	24.34	24.53	4351187
2017-02-24	24.48	24.66	24.30	24.56	3999368
2017-02-27	24.50	24.60	24.20	24.55	3154768
2017-02-28	24.49	24.51	24.09	24.10	4999291
2017-03-01	24.33	24.59	24.24	24.38	6122443
2017-03-02	24.53	24.78	24.41	24.43	3859632
2017-03-03	24.20	24.36	23.92	24.22	3733359
2017-03-06	24.04	24.29	23.88	24.25	7173404
2017-03-07	24.21	24.43	24.11	24.20	4596343
2017-03-08	24.20	24.34	24.14	24.29	3515690
2017-03-09	24.28	24.41	24.03	24.18	2963183
2017-03-10	24.34	24.39	24.15	24.23	2313505
2017-03-13	24.26	24.39	24.17	24.26	2530000
2017-03-14	24.23	24.44	24.23	24.28	1895082
2017-03-15	24.32	24.61	24.22	24.50	2658279
2017-03-16	24.51	24.70	24.50	24.61	3065890
2017-03-17	24.63	24.67	24.44	24.58	5959020
2017-03-20	24.56	24.60	24.11	24.30	4093950
2017-03-21	24.36	24.41	23.95	24.07	3321029
2017-03-22	24.11	24.39	24.05	24.37	3213664
2017-03-23	24.33	24.54	24.23	24.27	3537084
2017-03-24	24.28	24.38	24.02	24.16	2889940
2017-03-27	24.03	24.17	23.88	24.04	2902498
2017-03-28	24.05	24.62	23.98	24.50	4823272
2017-03-29	24.39	24.54	24.35	24.52	2318360
2017-03-30	24.50	24.66	24.40	24.58	3727582
2017-03-31	24.52	24.72	24.45	24.57	2414171
2017-04-03	24.56	24.60	24.14	24.39	4005110
2017-04-04	24.39	24.55	24.30	24.51	3705163
2017-04-05	24.60	24.84	24.43	24.43	3893707
2017-04-06	24.37	24.42	24.12	24.36	3833767
2017-04-07	24.32	24.37	24.20	24.23	2348821
2017-04-10	24.29	24.39	24.12	24.15	3551242
2017-04-11	24.20	24.52	24.09	24.48	3966123
2017-04-12	24.40	24.68	24.23	24.50	5284012
2017-04-13	24.51	24.74	24.48	24.54	4319734
2017-04-17	24.65	25.08	24.57	25.08	5701754
2017-04-18	24.85	24.98	24.60	24.90	7318215
2017-04-19	25.05	25.16	24.95	25.10	4656900
2017-04-20	25.21	25.34	25.10	25.17	8051482
2017-04-21	24.00	24.94	23.88	24.39	11220635
2017-04-24	24.83	24.93	24.46	24.64	8286811
2017-04-25	24.72	24.81	24.48	24.55	5393051
2017-04-26	24.50	24.61	24.25	24.29	4650769
2017-04-27	24.35	24.35	23.84	24.12	5808460
2017-04-28	24.11	24.16	23.54	23.57	5309755
2017-05-01	23.64	23.78	23.43	23.66	7891774
2017-05-02	23.74	24.02	23.64	23.92	6517869
2017-05-03	23.90	24.20	23.75	24.13	6980559
2017-05-04	24.09	24.12	23.79	23.97	4646997
2017-05-05	24.04	24.37	23.99	24.28	2615867
2017-05-08	24.28	24.36	24.09	24.13	1789249
2017-05-09	24.17	24.47	24.07	24.45	4946703
2017-05-10	24.34	24.60	24.25	24.54	3129969
2017-05-11	24.52	24.62	24.30	24.53	2764599
2017-05-12	24.52	24.62	24.33	24.45	2376853
2017-05-15	24.41	24.60	24.32	24.35	2657166
2017-05-16	24.46	24.50	24.17	24.19	2403706
2017-05-17	24.03	24.14	23.87	23.90	3311163
2017-05-18	24.01	24.33	23.89	24.17	3678407
2017-05-19	24.16	24.37	24.07	24.31	3339564
2017-05-22	24.33	24.66	24.33	24.62	2501168
2017-05-23	24.66	24.66	24.21	24.31	3801309
2017-05-24	24.30	24.47	24.26	24.43	2579638
2017-05-25	24.52	24.76	24.50	24.70	1941338
2017-05-26	24.69	24.77	24.59	24.69	2522505
2017-05-30	24.69	24.85	24.63	24.71	2764868
2017-05-31	24.74	24.94	24.66	24.75	3597767
2017-06-01	24.82	25.18	24.71	25.15	2449944
2017-06-02	25.28	25.33	25.14	25.21	2258914
2017-06-05	25.11	25.30	25.02	25.06	1789417
2017-06-06	24.80	24.80	24.14	24.24	4730674
2017-06-07	24.23	24.23	23.55	23.71	4031511
2017-06-08	23.33	23.81	23.33	23.76	4521781
2017-06-09	23.77	24.07	23.61	24.07	3527097
2017-06-12	24.08	24.44	24.07	24.34	2643369
2017-06-13	24.34	24.51	24.29	24.45	3053105
2017-06-14	24.45	24.67	24.43	24.52	3888115
2017-06-15	24.37	24.50	24.25	24.37	2581304
2017-06-16	24.29	24.45	24.19	24.41	4328014
2017-06-19	24.54	25.05	24.48	24.85	2909668
2017-06-20	24.80	24.88	24.34	24.36	3083812
2017-06-21	24.35	24.47	24.11	24.20	3335193
2017-06-22	24.23	24.42	24.10	24.13	2267424
2017-06-23	24.18	24.32	24.08	24.25	4941066
2017-06-26	24.26	24.80	24.14	24.70	3393611
2017-06-27	24.65	24.81	24.61	24.70	2937169
2017-06-28	24.82	25.24	24.80	25.01	2702115
2017-06-29	24.95	25.05	24.68	24.70	3705457
2017-06-30	24.82	24.82	24.43	24.60	3611396
2017-07-03	24.71	25.19	24.71	25.09	2383585
2017-07-05	25.08	25.17	24.92	25.11	2694072
2017-07-06	25.04	25.37	24.82	24.83	4406033
2017-07-07	24.83	24.83	24.44	24.75	3345233
2017-07-10	24.75	24.93	24.72	24.82	2059167
2017-07-11	24.83	24.87	24.35	24.57	3487055
2017-07-12	24.72	24.93	24.45	24.51	2953472
2017-07-13	24.51	24.68	24.46	24.57	2178433
2017-07-14	24.61	24.76	24.52	24.69	1969136
2017-07-17	24.71	25.01	24.71	24.89	2252790
2017-07-18	24.85	25.00	24.70	24.90	2552435
2017-07-19	25.06	25.16	24.78	24.83	3201731
2017-07-20	24.60	25.58	24.60	25.44	4189613
2017-07-21	25.38	25.60	25.38	25.51	2158524
2017-07-24	25.55	25.71	25.37	25.57	3278143
2017-07-25	23.48	23.49	21.59	22.16	26954916
2017-07-26	21.91	22.17	21.28	21.44	12762890
2017-07-27	21.11	21.37	20.94	21.35	16540765
2017-07-28	21.40	21.79	21.36	21.61	7662620
2017-07-31	21.65	21.71	21.37	21.61	4864839
2017-08-01	21.61	21.82	21.57	21.74	4322570
2017-08-02	21.72	21.72	21.45	21.70	3515134
2017-08-03	21.70	22.02	21.66	21.83	5383630
2017-08-04	21.81	21.90	21.21	21.31	5710998
2017-08-07	21.26	21.59	21.20	21.55	3711988
2017-08-08	21.48	21.56	21.12	21.15	5721369
2017-08-09	21.02	21.24	20.93	21.14	3832748
2017-08-10	21.05	21.13	20.75	20.78	4532544
2017-08-11	20.74	20.94	20.65	20.67	4538715
2017-08-14	21.16	21.38	20.97	21.15	3661202
2017-08-15	21.15	21.25	20.91	20.98	5685894
2017-08-16	21.04	21.17	20.96	21.06	2628666
2017-08-17	21.05	21.07	20.64	20.65	2680534
2017-08-18	20.57	20.77	20.50	20.51	2359622
2017-08-21	20.54	20.71	20.37	20.59	3102541
2017-08-22	20.68	20.96	20.53	20.90	4839818
2017-08-23	20.10	20.21	19.57	19.58	12612746
2017-08-24	19.68	20.14	19.64	19.99	11508934
2017-08-25	20.10	20.32	19.99	20.20	6046212
2017-08-28	20.33	20.44	20.13	20.27	3292928
2017-08-29	20.18	20.20	19.95	19.81	3986516
2017-08-30	19.82	19.95	19.73	19.80	5404063
2017-08-31	19.92	20.14	19.88	20.14	6141394
2017-09-01	20.18	20.25	20.11	20.19	2971361
2017-09-05	20.11	20.40	20.02	20.21	7996761
2017-09-06	20.45	20.70	20.27	20.55	6822278
2017-09-07	20.59	20.60	20.08	20.12	7727918
2017-09-08	20.12	20.46	19.91	20.38	5241529
2017-09-11	20.43	20.69	20.25	20.32	4378711
2017-09-12	20.33	20.33	19.74	20.05	10019074
2017-09-13	20.06	20.31	19.98	20.22	2841911
2017-09-14	20.20	20.28	19.97	20.19	3909623
2017-09-15	20.12	20.22	19.92	20.01	6187351
2017-09-18	20.05	20.27	19.92	20.04	3431803
2017-09-19	20.15	20.18	19.82	20.05	3539976
2017-09-20	20.12	20.82	20.12	20.79	7493342
2017-09-21	20.79	21.23	20.71	20.85	7737473
2017-09-22	20.83	21.33	20.70	21.28	6239521
2017-09-25	21.18	21.34	21.07	21.32	4687430
2017-09-26	21.37	21.57	21.00	21.04	5827007
2017-09-27	21.12	21.32	20.93	21.26	3375206
2017-09-28	21.17	21.28	20.62	20.67	7352592
2017-09-29	20.68	20.80	20.50	20.79	4796829
2017-10-02	20.89	21.34	20.76	21.22	4601299
2017-10-03	21.19	21.20	20.82	20.88	7627773
2017-10-04	20.96	21.57	20.95	21.30	5138316
2017-10-05	21.27	21.43	21.17	21.34	2887918
2017-10-06	21.37	21.44	21.04	21.12	3701195
2017-10-09	21.14	21.24	20.95	21.04	37315967
2017-10-10	21.16	21.34	20.96	20.99	3848882
2017-10-11	20.87	20.91	20.45	20.55	8190204
2017-10-12	20.47	20.51	20.34	20.35	7866230
2017-10-13	20.39	20.85	20.33	20.82	6338739
2017-10-16	20.77	20.82	20.33	20.67	9763562
2017-10-17	21.21	21.94	20.99	21.04	13540634
2017-10-18	21.04	21.36	21.03	21.23	3921748
2017-10-19	20.93	20.99	20.51	20.80	7304557
2017-10-20	20.99	21.08	20.73	20.88	7258704
2017-10-23	20.91	20.97	20.47	20.63	9346076
2017-10-24	19.22	19.87	19.01	19.81	19746258
2017-10-25	19.69	19.83	19.28	19.50	7343036
2017-10-26	19.55	20.29	19.50	20.17	9746014
2017-10-27	20.02	20.10	19.47	19.67	8034082
2017-10-30	19.56	19.61	19.30	19.31	6536022
2017-10-31	19.21	19.59	19.04	19.25	9033998
2017-11-01	19.35	19.66	19.26	19.45	6169382
2017-11-02	19.42	19.42	18.92	18.93	8363942
2017-11-03	19.01	19.16	18.86	18.93	8220199
2017-11-06	18.82	19.11	18.81	19.09	5228660
2017-11-07	19.09	19.13	18.53	18.54	6333240
2017-11-08	18.53	18.94	18.46	18.62	7547892
2017-11-09	18.57	18.96	18.50	18.78	7682592
2017-11-10	18.81	19.10	18.75	18.79	6741409
2017-11-13	18.72	18.76	18.47	18.67	5950349
2017-11-14	18.64	18.85	18.61	18.64	4777377
2017-11-15	18.49	18.57	18.30	18.45	5379994
2017-11-16	18.44	18.71	18.30	18.66	11679407
2017-11-17	18.66	19.21	18.66	19.05	4970990
2017-11-20	19.01	19.01	18.74	18.91	4710467
2017-11-21	18.95	18.95	18.66	18.72	4320763
2017-11-22	18.77	18.85	18.65	18.72	5178507
2017-11-24	18.73	18.76	18.53	18.73	1944232
2017-11-27	18.75	18.92	18.51	18.58	8275280
2017-11-28	18.61	19.48	18.51	19.39	7340257
2017-11-29	19.39	20.17	19.34	19.87	7669649
2017-11-30	19.95	20.16	19.52	19.78	8706609
2017-12-01	19.77	20.13	19.54	20.09	5923018
2017-12-04	20.36	20.90	20.36	20.68	7257153
2017-12-05	20.72	20.86	20.43	20.57	7624068
2017-12-06	20.54	20.63	20.20	20.33	5593533
2017-12-07	20.32	20.38	20.02	20.19	4873961
2017-12-08	20.24	20.25	19.92	20.22	4400301
2017-12-11	20.29	20.58	20.15	20.20	3351716
2017-12-12	20.35	20.54	20.13	20.47	3685052
2017-12-13	19.38	20.27	18.99	20.15	7538013
2017-12-14	20.15	20.33	19.94	20.18	4281029
2017-12-15	20.27	20.57	20.24	20.46	5806968
2017-12-18	20.62	20.63	20.20	20.33	4913771
2017-12-19	20.28	20.50	20.26	20.39	2513499
2017-12-20	20.39	20.49	20.10	20.15	3886875
2017-12-21	20.23	20.44	20.20	20.23	3565721
2017-12-22	20.29	20.55	20.14	20.39	2838803
2017-12-26	20.45	20.66	20.17	20.23	1564443
2017-12-27	20.22	20.29	20.09	20.26	1931657
2017-12-28	20.28	20.39	20.11	20.37	2119916
2017-12-29	20.42	20.47	20.15	20.16	2473669
2018-01-02	19.32	20.26	19.15	20.25	5973825
2018-01-03	20.19	20.23	19.61	19.76	5489456
2018-01-04	19.78	20.23	19.60	20.17	4165578
2018-01-05	20.18	20.28	20.05	20.19	3689117
2018-01-08	20.16	20.37	19.96	20.35	4270822
2018-01-09	20.41	20.53	20.13	20.31	3861775
2018-01-10	20.23	20.98	20.13	20.90	7072194
2018-01-11	20.94	21.46	20.90	21.46	7296722
2018-01-12	21.54	21.87	21.48	21.74	8045458
2018-01-16	21.85	22.04	21.19	21.22	7542049
2018-01-17	21.30	21.73	21.12	21.58	2915384
2018-01-18	21.05	21.61	21.00	21.60	5727902
2018-01-19	21.55	21.63	21.24	21.35	3516249
2018-01-22	21.37	21.97	21.34	21.96	3737490
2018-01-23	21.91	21.91	21.37	21.73	3939502
2018-01-24	21.91	22.05	21.74	21.82	3493432
2018-01-25	21.86	21.92	21.31	21.36	3804318
2018-01-26	21.46	21.94	21.39	21.91	3693993
2018-01-29	21.78	22.14	21.70	21.76	4507518
2018-01-30	21.80	21.99	21.67	21.70	4608419
2018-01-31	21.75	21.93	21.66	21.89	4845048
2018-02-01	21.75	21.97	21.72	21.77	3094218
2018-02-02	21.73	21.74	21.23	21.29	4854953
2018-02-05	21.16	21.58	20.77	20.77	7761250
2018-02-06	20.28	21.27	20.25	20.98	7623613
2018-02-07	20.96	21.67	20.94	21.30	4599153
2018-02-08	21.65	22.23	21.34	21.34	8387366
2018-02-09	21.50	21.89	20.77	21.74	9966328
2018-02-12	21.99	22.30	21.79	21.91	7735120
2018-02-13	21.83	22.36	21.80	22.22	6835703
2018-02-14	23.82	25.11	23.48	24.49	16878140
2018-02-15	24.44	25.17	23.90	25.06	11710257
2018-02-16	25.22	26.01	25.08	25.33	11777701
2018-02-20	24.95	25.32	24.48	24.70	8080309
2018-02-21	24.72	24.97	24.40	24.40	6826854
2018-02-22	24.50	24.62	23.89	23.94	7601638
2018-02-23	24.16	24.30	23.83	24.24	5617289
2018-02-26	24.47	24.55	24.15	24.50	4251489
2018-02-27	24.50	24.56	23.78	23.57	5890750
2018-02-28	23.71	23.88	23.40	23.40	10323930
2018-03-01	23.00	23.24	22.71	23.01	10306563
2018-03-02	22.92	23.66	22.83	23.58	6791228
2018-03-05	23.45	23.80	23.40	23.59	6154240
2018-03-06	23.69	23.85	23.24	23.67	5309943
2018-03-07	23.47	23.61	23.17	23.46	3452210
2018-03-08	23.54	23.72	23.00	23.65	5305059
2018-03-09	23.69	23.94	23.40	23.93	4210597
2018-03-12	23.95	24.01	23.59	23.73	5630469
2018-03-13	23.79	23.83	23.38	23.44	5963695
2018-03-14	23.62	23.65	23.37	23.44	4564395
2018-03-15	23.50	23.59	23.31	23.56	3939076
2018-03-16	23.63	23.88	23.53	23.58	15968204
2018-03-19	23.50	23.71	23.22	23.41	5258673
2018-03-20	23.48	23.71	22.83	22.88	5517000
2018-03-21	22.90	23.08	22.69	22.91	3613094
2018-03-22	22.68	22.84	22.20	22.23	5895693
2018-03-23	22.23	22.44	22.02	22.03	4911146
2018-03-26	22.38	22.79	22.16	22.73	4189779
2018-03-27	22.88	23.10	22.65	22.75	3932793
2018-03-28	22.88	23.32	22.82	22.85	5023948
2018-03-29	22.85	23.19	22.83	23.03	4387922
2018-04-02	23.04	23.21	22.42	22.67	4466506
2018-04-03	22.71	22.81	22.49	22.71	3605731
2018-04-04	22.44	23.15	22.43	23.13	4408001
2018-04-05	23.25	23.40	22.96	23.29	3414358
2018-04-06	23.08	23.47	22.88	23.15	3475070
2018-04-09	23.37	23.58	23.22	23.24	2916002
2018-04-10	23.60	23.90	23.48	23.69	5321664
2018-04-11	23.55	23.64	23.23	23.23	3109976
2018-04-12	23.35	23.56	23.17	23.30	3028490
2018-04-13	23.40	23.48	23.23	23.33	4017197
2018-04-16	23.51	24.06	23.22	23.88	7750341
2018-04-17	24.20	24.79	24.13	24.35	6632344
2018-04-18	24.36	24.47	24.09	24.10	4118442
2018-04-19	24.33	25.05	24.33	24.65	6830579
2018-04-20	24.61	24.66	23.82	23.99	6705806
2018-04-23	24.04	24.26	23.90	24.11	4011448
2018-04-24	24.32	24.41	24.02	24.14	5173678
2018-04-25	24.09	24.46	23.95	24.35	2941615
2018-04-26	24.37	24.68	24.14	24.49	6339587
2018-04-27	25.36	25.77	23.89	23.89	8325678
2018-04-30	24.06	24.24	23.59	23.59	5594978
2018-05-01	23.43	23.51	22.99	23.42	4683205
2018-05-02	23.39	23.42	22.89	22.93	4703936
2018-05-03	22.93	23.22	22.72	23.16	2629535
2018-05-04	23.10	23.78	23.00	23.66	3744103
2018-05-07	23.70	23.74	23.36	23.55	2669326
2018-05-08	23.46	23.79	23.40	23.48	3687359
2018-05-09	23.55	23.82	23.39	23.72	3551014
2018-05-10	23.78	24.24	23.70	24.21	4626934
2018-05-11	24.24	24.47	24.10	24.26	3175671
2018-05-14	24.25	24.31	24.05	24.22	2191994
2018-05-15	24.12	24.24	23.96	24.20	2428378
2018-05-16	24.26	24.42	23.98	24.04	2970964
2018-05-17	24.07	24.20	23.85	23.93	2858379
2018-05-18	23.94	24.12	23.70	23.77	4113609
2018-05-21	23.91	23.99	23.79	23.80	3171199
2018-05-22	23.89	24.00	23.76	23.77	2064112
2018-05-23	23.50	23.52	22.96	23.18	4449813
2018-05-24	23.15	23.36	23.07	23.14	2366290
2018-05-25	23.06	23.19	22.95	23.02	1982933
2018-05-29	22.84	22.99	22.48	22.64	3276730
2018-05-30	22.66	22.67	22.45	22.61	3039052
2018-05-31	22.65	22.65	22.34	22.39	3241116
2018-06-01	22.49	22.60	22.28	22.57	2721195
2018-06-04	22.65	22.82	22.54	22.78	2630141
2018-06-05	22.69	22.88	22.65	22.83	2340864
2018-06-06	22.84	22.97	22.71	22.97	1912728
2018-06-07	23.00	23.17	22.86	22.99	1515377
2018-06-08	22.95	23.14	22.95	23.12	2418223
2018-06-11	23.11	23.73	23.11	23.59	2421864
2018-06-12	23.50	23.59	23.29	23.46	3970885
2018-06-13	23.68	23.71	23.31	23.31	3015034
2018-06-14	23.39	23.83	23.39	23.58	3842279
2018-06-15	23.53	23.60	23.38	23.57	3485291
2018-06-18	23.41	23.64	23.26	23.63	2438552
2018-06-19	23.42	23.57	23.24	23.36	2436334
2018-06-20	23.40	23.54	23.31	23.42	1556815
2018-06-21	23.42	23.71	23.33	23.54	2334663
2018-06-22	23.67	24.01	23.60	23.91	7140493
2018-06-25	23.87	24.21	23.46	23.58	3690092
2018-06-26	23.48	23.73	23.46	23.62	2303224
2018-06-27	23.62	23.71	23.31	23.33	2402283
2018-06-28	23.36	23.73	23.17	23.71	2973195
2018-06-29	23.83	23.83	23.43	23.44	2267859
2018-07-02	23.25	23.29	22.70	23.03	3691075
2018-07-03	23.17	23.17	22.30	22.33	3538621
2018-07-05	22.40	22.52	22.11	22.40	3756184
2018-07-06	22.43	22.90	22.34	22.86	2392076
2018-07-09	22.88	23.13	22.80	23.09	2906039
2018-07-10	23.10	23.56	23.08	23.51	3475855
2018-07-11	23.47	23.68	23.19	23.24	4604878
2018-07-12	23.24	23.30	22.89	23.24	3730238
2018-07-13	23.13	23.38	23.13	23.30	2357094
2018-07-16	23.24	23.77	23.11	23.70	4266728
2018-07-17	22.95	22.99	22.24	22.26	7893657
2018-07-18	22.27	22.57	22.27	22.55	5562410
2018-07-19	21.85	22.26	21.45	21.85	10546778
2018-07-20	21.82	21.85	21.41	21.48	4518446
2018-07-23	21.48	22.04	21.48	21.98	6086855
2018-07-24	23.32	23.32	21.72	21.82	10039215
2018-07-25	22.04	22.53	21.86	22.40	7594198
2018-07-26	22.39	22.81	22.34	22.38	3637506
2018-07-27	22.48	22.62	22.30	22.42	2440942
2018-07-30	22.40	22.41	22.16	22.22	2428423
2018-07-31	22.36	22.66	22.08	22.55	4014829
2018-08-01	22.38	22.45	21.92	21.98	3352449
2018-08-02	21.93	22.27	21.73	22.08	3219627
2018-08-03	22.20	22.26	21.97	22.02	1828076
2018-08-06	22.02	22.36	21.93	22.25	1819501
2018-08-07	22.38	22.52	22.31	22.36	3129883
2018-08-08	22.36	22.43	22.08	22.13	1864605
2018-08-09	22.19	22.36	22.16	22.29	2198115
2018-08-10	22.16	22.23	22.01	22.09	1676838
2018-08-13	22.08	22.13	21.79	21.85	2257956
2018-08-14	21.95	22.26	21.88	22.13	2673627
2018-08-15	21.98	22.24	21.87	22.14	2837188
2018-08-16	22.35	22.61	22.23	22.56	3259919
2018-08-17	22.55	22.56	22.32	22.37	2020717
2018-08-20	22.50	22.59	22.32	22.45	2626709
2018-08-21	22.53	22.81	22.35	22.77	4138888
2018-08-22	22.73	22.93	22.57	22.81	4508229
2018-08-23	22.85	22.95	22.64	22.67	3042709
2018-08-24	22.71	22.93	22.63	22.88	1963300
2018-08-27	22.97	23.25	22.93	23.06	2755213
2018-08-28	23.15	23.41	23.14	23.31	4085292
2018-08-29	23.35	23.47	23.28	23.44	3737060
2018-08-30	23.39	23.51	23.27	23.18	6148834
2018-08-31	23.10	23.37	23.08	23.35	3526478
2018-09-04	22.70	23.05	22.55	22.93	3241467
2018-09-05	22.85	22.92	22.48	22.63	5134280
2018-09-06	22.72	22.93	22.49	22.60	3095294
2018-09-07	22.52	22.86	22.41	22.75	2175833
2018-09-10	22.85	22.90	22.67	22.82	2824880
2018-09-11	22.81	22.85	22.29	22.51	2408544
2018-09-12	22.55	22.81	22.39	22.80	1953311
2018-09-13	22.88	22.88	22.63	22.69	2529310
2018-09-14	22.76	22.87	22.64	22.71	1855765
2018-09-17	22.88	22.92	22.49	22.54	2440771
2018-09-18	22.46	22.54	22.24	22.35	2693858
2018-09-19	22.38	22.48	22.29	22.36	2026617
2018-09-20	22.65	22.75	22.48	22.67	2858028
2018-09-21	22.73	23.32	22.65	23.18	7686433
2018-09-24	23.20	23.27	22.92	23.01	4349131
2018-09-25	23.06	23.24	23.01	23.11	2399541
2018-09-26	23.20	23.38	23.18	23.20	2937006
2018-09-27	23.19	23.33	22.57	22.79	3770911
2018-09-28	22.55	23.01	22.18	22.87	7657642
2018-10-01	23.02	23.09	22.77	22.90	6655784
2018-10-02	22.94	23.18	22.77	23.07	5010454
2018-10-03	23.13	23.34	23.05	23.34	4485685
2018-10-04	23.34	23.37	23.06	23.20	4299476
2018-10-05	23.24	23.60	23.24	23.35	5471698
2018-10-08	23.16	23.45	22.97	23.40	5768612
2018-10-09	23.41	23.44	23.02	23.11	5200351
2018-10-10	23.00	23.06	21.91	21.94	6260436
2018-10-11	22.07	22.50	21.44	21.60	9682834
2018-10-12	21.84	21.86	21.17	21.43	7715119
2018-10-15	21.25	21.79	21.25	21.66	9909710
2018-10-16	22.31	22.39	21.78	22.04	8473962
2018-10-17	22.07	22.45	22.02	22.20	6738559
2018-10-18	22.35	22.55	22.23	22.48	8061494
2018-10-19	22.94	24.95	22.61	24.65	13166049
2018-10-22	24.67	25.10	24.35	24.44	9333613
2018-10-23	24.07	24.28	23.73	24.16	5040462
2018-10-24	24.18	24.56	23.60	23.65	5909662
2018-10-25	23.60	23.85	22.94	23.33	6508385
2018-10-26	23.05	23.29	22.77	22.87	4415391
2018-10-29	23.14	23.41	22.69	22.96	4830352
2018-10-30	22.95	23.41	22.91	23.40	4419530
2018-10-31	23.56	23.60	23.14	23.16	5261637
2018-11-01	23.37	23.68	22.83	23.21	4066946
2018-11-02	23.34	23.65	22.75	22.80	7038020
2018-11-05	22.88	23.32	22.88	23.13	5453332
2018-11-06	23.06	23.51	23.06	23.44	2857491
2018-11-07	23.67	23.89	23.50	23.75	4081367
2018-11-08	23.76	23.92	23.60	23.92	3448469
2018-11-09	23.80	24.17	23.73	23.84	4110934
2018-11-12	23.82	24.17	23.82	23.97	3474312
2018-11-13	24.16	24.25	23.78	23.94	3761438
2018-11-14	24.11	24.68	24.06	24.15	4119795
2018-11-15	24.00	24.14	23.73	23.91	4866026
2018-11-16	23.93	24.18	23.83	24.03	3264847
2018-11-19	24.04	24.06	23.37	23.47	3887382
2018-11-20	23.34	23.41	22.90	23.08	3510378
2018-11-21	23.20	23.46	22.97	23.08	3788471
2018-11-23	22.94	23.00	22.70	22.70	1139078
2018-11-26	22.97	23.25	22.77	23.25	2921763
2018-11-27	23.23	23.81	23.23	23.71	3034539
2018-11-28	23.85	24.39	23.78	24.37	5243598
2018-11-29	24.31	24.48	24.21	24.14	5083535
2018-11-30	24.27	24.31	23.23	23.50	7837200
2018-12-03	23.74	24.04	23.59	23.75	3569445
2018-12-04	23.67	23.91	23.12	23.19	4748212
2018-12-06	23.04	23.20	22.53	22.95	5267584
2018-12-07	22.97	23.11	22.54	22.64	3438257
2018-12-10	22.64	22.93	22.21	22.90	4087673
2018-12-11	23.21	23.34	22.82	22.94	3880891
2018-12-12	23.18	24.02	23.17	23.92	7111649
2018-12-13	23.96	24.16	22.96	23.22	4411997
2018-12-14	23.06	23.06	22.08	22.21	4379922
2018-12-17	21.93	22.19	21.65	21.76	9129798
2018-12-18	21.94	22.30	21.61	21.86	4024592
2018-12-19	21.93	21.97	21.23	21.32	4523154
2018-12-20	21.28	21.39	20.54	20.81	5320931
2018-12-21	21.03	21.22	20.09	20.15	9570588
2018-12-24	20.06	20.23	19.71	19.75	1883361
2018-12-26	19.81	20.36	19.61	20.35	5138955
2018-12-27	20.12	20.41	19.71	20.41	4628921
2018-12-28	20.59	20.70	20.34	20.43	3309853
2018-12-31	20.56	20.69	20.42	20.63	3064994
2019-01-02	20.35	20.56	20.14	20.24	6891011
2019-01-03	20.16	20.55	20.02	20.40	6612073
2019-01-04	20.63	20.86	20.56	20.73	3853603
2019-01-07	20.78	21.41	20.78	21.24	8319053
2019-01-08	21.54	21.96	21.40	21.89	6203288
2019-01-09	21.99	22.34	21.83	22.19	4986097
2019-01-10	22.07	22.26	21.71	22.25	3395767
2019-01-11	22.16	22.30	22.01	22.28	2145893
2019-01-14	22.07	22.34	22.06	22.31	4484622
2019-01-15	22.30	22.43	22.15	22.27	2559134
2019-01-16	22.33	22.39	22.14	22.21	3728941
2019-01-17	22.09	22.34	22.09	22.34	2377127
2019-01-18	22.35	22.41	22.07	22.25	3434572
2019-01-22	22.18	22.22	21.48	21.65	6260673
2019-01-23	21.73	21.97	21.58	21.90	3091586
2019-01-24	21.89	22.29	21.81	22.24	3637951
2019-01-25	22.45	22.56	22.04	22.41	3010760
2019-01-28	22.23	22.54	22.11	22.50	3126288
2019-01-29	22.48	22.82	22.46	22.76	3488500
2019-01-30	22.77	22.83	22.43	22.72	2225256
2019-01-31	22.66	22.84	22.58	22.75	7414020
2019-02-01	22.86	22.86	22.51	22.67	2853935
2019-02-04	22.58	22.82	22.46	22.70	4451147
2019-02-05	22.73	23.01	22.56	22.90	4037350
2019-02-06	22.90	22.91	21.44	21.61	9771685
2019-02-07	21.33	22.02	21.13	21.89	7057465
2019-02-08	21.82	22.11	21.78	22.11	4391662
2019-02-11	22.20	22.29	21.79	21.81	5382133
2019-02-12	22.12	22.24	21.66	21.67	8900767
2019-02-13	22.75	23.00	22.00	22.70	9876287
2019-02-14	22.65	23.21	22.60	23.03	4858184
2019-02-15	23.18	23.49	23.14	23.38	4453767
2019-02-19	23.37	23.40	23.08	23.29	4688855
2019-02-20	23.40	23.73	23.29	23.66	4016629
2019-02-21	23.66	23.87	23.36	23.41	5339206
2019-02-22	23.54	23.89	23.54	23.75	2920511
2019-02-25	23.88	23.98	23.64	23.65	3280321
2019-02-26	23.64	23.86	23.43	23.63	4864066
2019-02-27	23.47	23.57	22.80	22.78	5727006
2019-02-28	22.77	23.15	22.64	23.03	7426199
2019-03-01	23.32	23.42	22.75	23.13	5683675
2019-03-04	23.18	23.42	22.78	22.96	4921537
2019-03-05	22.92	23.07	22.84	22.94	4251555
2019-03-06	22.94	23.02	22.72	22.85	3262918
2019-03-07	22.88	22.89	22.35	22.35	3450417
2019-03-08	22.21	22.43	21.94	22.25	7094062
2019-03-11	22.35	22.61	22.23	22.55	5763861
2019-03-12	22.68	22.74	22.45	22.46	4694226
2019-03-13	22.45	22.45	22.10	22.23	5962302
2019-03-14	22.33	22.53	22.23	22.42	5360322
2019-03-15	22.40	22.55	22.32	22.34	6698832
2019-03-18	22.33	22.41	22.03	22.21	3919894
2019-03-19	22.27	22.45	22.20	22.28	4216463
2019-03-20	22.23	22.28	21.81	21.94	3196297
2019-03-21	21.86	22.13	21.83	21.93	5621414
2019-03-22	21.78	21.93	21.03	21.13	6303762
2019-03-25	21.07	21.46	20.79	20.96	5358427
2019-03-26	20.96	21.10	20.61	20.79	5859318
2019-03-27	20.95	21.17	20.88	21.02	5495588
2019-03-28	21.03	21.28	20.90	20.93	5372328
2019-03-29	21.02	21.04	20.81	21.01	4350308
2019-04-01	21.21	21.62	21.06	21.17	3183810
2019-04-02	21.23	21.26	20.97	21.00	3074152
2019-04-03	21.07	21.36	20.90	21.07	6416032
2019-04-04	21.12	21.54	21.01	21.24	3113391
2019-04-05	21.36	21.66	21.29	21.53	3943421
2019-04-08	21.49	21.59	21.28	21.52	2349439
2019-04-09	21.50	21.70	21.34	21.56	3333730
2019-04-10	21.55	21.78	21.49	21.61	2458423
2019-04-11	21.70	22.07	21.70	21.87	3379857
2019-04-12	21.96	21.99	21.71	21.79	3183904
2019-04-15	21.84	21.96	21.49	21.94	3430950
2019-04-16	22.16	22.70	22.16	22.30	5682210
2019-04-17	22.36	22.55	22.21	22.51	4068628
2019-04-18	22.60	22.96	22.57	22.65	4326007
2019-04-22	22.53	22.58	22.35	22.46	2715393
2019-04-23	22.51	22.66	22.41	22.48	3408584
2019-04-24	22.46	22.67	22.32	22.54	3520545
2019-04-25	22.46	22.53	22.21	22.28	4154571
2019-04-26	23.00	23.66	22.76	23.45	4845514
2019-04-29	23.66	23.90	23.46	23.50	5210342
2019-04-30	23.12	23.44	22.84	23.00	5420916
2019-05-01	23.01	23.36	22.97	23.08	3557767
2019-05-02	23.16	23.16	22.59	22.87	3284251
2019-05-03	23.18	23.46	23.01	23.09	3288367
2019-05-06	22.78	23.32	22.76	23.29	2082326
2019-05-07	23.02	23.14	22.49	22.78	3611484
2019-05-08	22.82	23.32	22.69	23.30	3266694
2019-05-09	23.07	23.20	22.86	22.94	4178119
2019-05-10	22.90	23.11	22.60	23.08	2821947
2019-05-13	22.67	22.79	22.31	22.35	2479199
2019-05-14	22.43	22.57	22.37	22.39	1963712
2019-05-15	22.31	22.67	22.18	22.58	2266454
2019-05-16	22.57	22.76	22.43	22.47	1672035
2019-05-17	22.26	22.78	22.13	22.53	2401596
2019-05-20	22.37	22.50	22.14	22.22	1902077
2019-05-21	22.39	22.69	22.35	22.63	2455362
2019-05-22	22.61	22.67	22.48	22.61	2215335
2019-05-23	22.36	22.36	21.81	22.25	2754417
2019-05-24	22.40	22.41	22.06	22.10	1427428
2019-05-28	22.10	22.26	21.94	21.97	3578589
2019-05-29	21.88	21.92	21.65	21.70	2030727
2019-05-30	21.74	21.89	21.47	21.32	2498346
2019-05-31	21.14	21.43	21.05	21.22	4002721
2019-06-03	21.25	21.53	21.15	21.47	2835219
2019-06-04	21.74	21.85	21.47	21.64	3238877
2019-06-05	21.77	21.83	21.56	21.69	2532096
2019-06-06	21.79	21.98	21.63	21.86	2538444
2019-06-07	21.97	22.27	21.94	21.95	2489699
2019-06-10	22.00	22.10	21.16	21.32	4418006
2019-06-11	21.47	21.65	21.33	21.62	2811511
2019-06-12	21.79	21.93	21.65	21.87	4284821
2019-06-13	22.00	22.27	21.91	22.27	1869783
2019-06-14	22.18	22.27	22.04	22.07	1962853
2019-06-17	22.03	22.12	21.89	21.97	2269319
2019-06-18	22.14	22.48	22.05	22.22	3144515
2019-06-19	22.34	22.72	22.31	22.45	2867988
2019-06-20	22.66	22.67	22.12	22.48	2919245
2019-06-21	22.51	22.78	22.34	22.45	7840890
2019-06-24	22.46	22.61	22.25	22.60	1812848
2019-06-25	22.57	22.63	22.34	22.37	2749932
2019-06-26	22.37	22.46	22.12	22.15	2820018
2019-06-27	22.20	22.28	22.03	22.06	2690171
2019-06-28	22.12	22.65	22.12	22.59	7033228
2019-07-01	22.82	22.95	22.38	22.53	4371910
2019-07-02	22.51	23.21	22.51	23.20	6047032
2019-07-03	23.20	23.28	22.92	23.16	1785341
2019-07-05	23.12	23.38	23.00	23.36	3904305
2019-07-08	23.31	23.50	23.18	23.32	3386891
2019-07-09	23.23	23.35	23.04	23.15	2762794
2019-07-10	23.35	23.48	23.19	23.28	3264765
2019-07-11	23.26	23.34	22.97	23.23	3003011
2019-07-12	23.27	23.78	23.22	23.77	2409593
2019-07-15	23.70	23.77	23.55	23.71	1938871
2019-07-16	23.70	23.88	23.61	23.69	2955697
2019-07-17	23.62	23.63	22.99	23.09	2957212
2019-07-18	23.02	23.03	22.40	22.83	4053332
2019-07-19	22.83	22.99	22.71	22.80	3139682
2019-07-22	22.84	23.08	22.78	22.78	4409909
2019-07-23	22.00	22.54	21.80	22.44	7448708
2019-07-24	22.56	23.00	22.34	22.77	3247675
2019-07-25	22.75	23.10	22.75	23.02	4112865
2019-07-26	23.08	23.13	22.91	23.07	2417057
2019-07-29	23.13	23.23	22.89	23.15	3263886
2019-07-30	22.96	23.11	22.85	22.95	2224973
2019-07-31	22.93	23.19	22.71	22.92	4601910
2019-08-01	22.87	22.98	22.10	22.25	3232291
2019-08-02	22.05	22.12	21.73	21.77	2705624
2019-08-05	21.45	21.54	20.92	21.16	4245663
2019-08-06	21.23	21.32	20.84	21.29	3594513
2019-08-07	20.97	21.22	20.81	21.07	4390971
2019-08-08	21.27	21.47	21.21	21.47	2540497
2019-08-09	21.49	21.49	21.05	21.20	2520298
2019-08-12	21.07	21.12	20.79	20.94	1953195
2019-08-13	20.85	21.31	20.72	20.81	3005850
2019-08-14	20.48	20.55	19.83	19.88	3241497
2019-08-15	19.84	19.88	19.56	19.57	3108545
2019-08-16	19.71	20.16	19.64	20.10	3717384
2019-08-19	20.36	20.55	20.27	20.48	2754083
2019-08-20	20.41	20.51	20.24	20.34	3516949
2019-08-21	20.43	20.61	20.38	20.57	2657009
2019-08-22	20.63	20.70	20.36	20.37	2405644
2019-08-23	20.26	20.42	19.82	19.86	3608811
2019-08-26	20.06	20.15	19.79	19.97	1770549
2019-08-27	20.11	20.11	19.73	19.90	2334857
2019-08-28	19.82	20.12	19.71	19.91	2433604
2019-08-29	20.12	20.20	19.99	19.77	3472399
2019-08-30	19.99	20.11	19.81	19.88	4206283
2019-09-03	19.72	20.00	19.61	19.93	2804022
2019-09-04	20.14	20.21	19.92	20.14	3693535
2019-09-05	20.30	20.62	20.19	20.44	2957919
2019-09-06	20.51	20.87	20.49	20.73	2832723
2019-09-09	20.87	21.21	20.81	21.07	2677056
2019-09-10	21.02	21.77	20.99	21.63	3819570
2019-09-11	21.51	21.84	20.87	21.28	5132722
2019-09-12	21.21	21.26	20.91	21.11	3197461
2019-09-13	21.24	21.41	20.96	21.19	2980046
2019-09-16	21.10	21.41	21.02	21.41	2213324
2019-09-17	21.30	21.34	21.03	21.28	3081651
2019-09-18	21.27	21.43	21.16	21.43	2947183
2019-09-19	21.43	21.54	21.25	21.32	3172223
2019-09-20	21.37	21.42	21.08	21.16	4220222
2019-09-23	21.12	21.25	21.01	21.22	1776445
2019-09-24	21.23	21.49	21.15	21.30	4912675
2019-09-25	21.30	21.34	20.84	21.00	2851207
2019-09-26	20.98	21.07	20.83	20.92	2442392
2019-09-27	20.99	21.41	20.96	21.41	4107411
2019-09-30	21.49	21.73	21.43	21.56	3351863
2019-10-01	21.70	21.84	21.28	21.28	2679997
2019-10-02	21.13	21.14	20.52	20.52	3361106
2019-10-03	20.52	20.55	20.14	20.50	1936286
2019-10-04	20.58	20.85	20.53	20.85	2389433
2019-10-07	20.73	21.21	20.64	21.11	6608349
2019-10-08	20.89	20.91	20.25	20.27	7838709
2019-10-09	20.32	20.32	19.87	20.10	4667879
2019-10-10	20.07	20.52	19.71	19.83	6010917
2019-10-11	20.03	20.42	19.97	20.08	3826402
2019-10-14	20.00	20.56	19.92	20.34	4486713
2019-10-15	20.32	20.70	20.22	20.68	2190914
2019-10-16	20.61	20.86	20.51	20.80	3894887
2019-10-17	20.95	20.95	20.58	20.77	3085642
2019-10-18	20.69	20.73	20.57	20.65	2101986
2019-10-21	20.78	20.85	20.57	20.80	2875986
2019-10-22	20.71	21.62	20.50	21.50	4757232
2019-10-23	21.43	21.58	21.27	21.40	3101530
2019-10-24	21.47	21.51	21.03	21.48	2326966
2019-10-25	21.71	22.01	21.64	21.85	2667125
2019-10-28	21.90	22.47	21.85	22.17	2557278
2019-10-29	22.10	22.31	21.98	22.04	2544128
2019-10-30	21.99	22.12	21.87	22.10	1852562
2019-10-31	21.99	22.00	21.53	21.75	2653244
2019-11-01	21.86	22.08	21.76	21.95	2444334
2019-11-04	21.99	22.10	21.83	22.04	2545197
2019-11-05	22.16	22.53	22.11	22.40	2538686
2019-11-06	22.38	22.47	22.17	22.36	4551532
2019-11-07	22.51	22.87	22.46	22.67	4200051
2019-11-08	22.67	22.97	22.48	22.97	2072234
2019-11-11	22.74	22.82	22.35	22.51	2674789
2019-11-12	22.43	22.65	22.32	22.45	1843404
2019-11-13	22.33	22.40	22.12	22.14	2285197
2019-11-14	22.07	22.34	22.07	22.23	1809480
2019-11-15	22.29	22.35	22.00	22.33	1690639
2019-11-18	22.29	22.39	22.06	22.36	1755826
2019-11-19	22.44	22.47	22.25	22.41	1392767
2019-11-20	22.27	22.36	22.03	22.13	2145336
2019-11-21	22.16	22.30	21.91	22.25	2423014
2019-11-22	22.34	22.42	22.02	22.09	3074329
2019-11-25	22.16	22.29	22.06	22.27	3408289
2019-11-26	22.31	22.36	22.18	22.31	3969921
2019-11-27	22.38	22.64	22.31	22.52	1934451
2019-11-29	22.43	22.58	22.29	22.40	1818531
2019-12-02	22.40	22.48	22.17	22.20	3249967
2019-12-03	21.95	22.30	21.72	22.28	3873504
2019-12-04	22.29	22.55	22.12	22.12	2955663
2019-12-05	22.18	22.31	22.06	22.28	3161612
2019-12-06	22.49	22.53	22.28	22.49	3151300
2019-12-09	22.45	22.57	22.37	22.39	2106965
2019-12-10	22.37	22.66	22.28	22.39	3003086
2019-12-11	22.48	22.82	22.44	22.69	2843614
2019-12-12	22.83	23.07	22.68	23.06	2796967
2019-12-13	23.12	23.21	22.96	23.03	2953398
2019-12-16	23.14	23.17	22.83	22.89	3608205
2019-12-17	22.83	22.91	22.52	22.55	4689328
2019-12-18	22.55	22.65	22.29	22.50	4524698
2019-12-19	22.53	22.84	22.45	22.79	3020053
2019-12-20	23.21	23.33	22.84	23.04	8212081
2019-12-23	23.09	23.13	22.92	23.03	1769265
2019-12-24	23.10	23.11	22.95	23.02	687910
2019-12-26	23.02	23.15	22.95	23.14	990948
2019-12-27	23.17	23.28	23.04	23.06	1226087
2019-12-30	23.14	23.17	22.99	23.08	1626843
2019-12-31	23.05	23.10	22.98	23.10	2139147
2020-01-02	23.27	23.36	22.39	22.71	4513051
2020-01-03	22.41	22.78	22.41	22.73	2301957
2020-01-06	22.58	22.95	22.52	22.93	3322999
2020-01-07	22.88	23.02	22.76	22.98	2853385
2020-01-08	23.02	23.16	22.82	23.04	4438228
2020-01-09	23.16	23.16	22.86	23.16	3887184
2020-01-10	23.14	23.34	23.10	23.12	3725524
2020-01-13	23.14	23.40	23.05	23.36	2351826
2020-01-14	23.31	23.68	23.26	23.63	3233583
2020-01-15	23.61	23.94	23.51	23.80	1634171
2020-01-16	23.87	24.04	23.70	23.74	3166951
2020-01-17	23.82	24.15	23.77	24.15	2718162
2020-01-21	24.04	24.10	23.81	24.05	2966519
2020-01-22	24.13	24.13	23.66	23.70	2765759
2020-01-23	23.57	23.67	23.29	23.54	2841024
2020-01-24	23.65	23.65	23.18	23.41	2247650
2020-01-27	23.09	23.24	23.03	23.16	2546458
2020-01-28	23.27	23.41	23.11	23.23	2202555
2020-01-29	23.25	23.33	23.01	23.02	2099243
2020-01-30	22.85	23.25	22.66	23.20	3846325
2020-01-31	23.20	23.26	22.61	22.70	4826812
2020-02-03	22.83	23.05	22.72	22.78	3338785
2020-02-04	23.05	23.05	22.80	22.87	4865055
2020-02-05	23.04	23.76	23.00	23.52	4273218
2020-02-06	23.66	23.76	23.21	23.21	2565348
2020-02-07	23.09	23.15	22.77	23.02	3589344
2020-02-10	22.98	23.17	22.93	23.16	3113862
2020-02-11	23.25	23.45	23.01	23.25	3993194
2020-02-12	24.43	25.15	23.79	24.98	8906958
2020-02-13	24.96	25.10	24.81	25.06	4346588
2020-02-14	25.10	25.20	24.41	24.47	2497899
2020-02-18	24.40	24.94	24.34	24.86	4446667
2020-02-19	24.94	25.13	24.77	24.99	2794020
2020-02-20	24.91	25.00	24.65	24.93	2027503
2020-02-21	24.79	24.79	24.17	24.41	4801439
2020-02-24	23.95	24.17	23.73	23.96	3228539
2020-02-25	24.02	24.14	22.88	23.15	5006883
2020-02-26	23.26	23.80	22.98	22.99	4952363
2020-02-27	22.48	22.73	21.79	21.55	6834978
2020-02-28	20.90	21.48	20.55	21.36	7259416
2020-03-02	21.36	21.80	20.52	21.79	7042794
2020-03-03	21.55	22.03	20.91	21.21	6074817
2020-03-04	21.55	21.82	21.03	21.56	5174840
2020-03-05	20.98	21.10	20.38	20.71	7205181
2020-03-06	19.95	20.54	19.57	20.04	5566531
2020-03-09	18.62	18.90	18.04	18.23	5032985
2020-03-10	18.80	18.86	17.43	18.84	9424989
2020-03-11	18.21	18.36	17.66	18.01	8992864
2020-03-12	16.86	16.86	15.24	15.26	6013413
2020-03-13	16.24	17.13	15.19	17.11	7965792
2020-03-16	14.85	16.37	14.67	15.17	7035975
2020-03-17	15.47	15.68	14.36	15.47	6901557
2020-03-18	14.52	14.92	13.61	14.70	8432678
2020-03-19	14.51	15.09	14.03	14.10	7161619
2020-03-20	14.25	14.28	12.20	12.52	12728006
2020-03-23	12.40	13.23	11.63	12.88	9438494
2020-03-24	13.66	14.95	13.46	14.77	8422764
2020-03-25	14.84	16.09	13.80	15.05	8090481
2020-03-26	15.30	16.76	15.11	16.64	5860226
2020-03-27	15.88	16.29	14.85	15.21	6300721
2020-03-30	15.05	16.55	14.86	16.20	6907118
2020-03-31	16.24	16.67	15.93	16.19	7281772
2020-04-01	15.25	15.56	14.18	14.54	6307785
2020-04-02	14.32	14.94	13.89	14.37	4603498
2020-04-03	14.24	14.54	13.38	13.58	5810694
2020-04-06	14.32	15.14	14.22	15.02	5812626
2020-04-07	16.21	16.65	15.30	15.39	7803444
2020-04-08	15.55	16.05	15.37	15.90	4876889
2020-04-09	16.27	16.67	15.99	16.28	5048149
2020-04-13	15.98	16.22	15.06	16.04	5396038
2020-04-14	16.45	16.60	15.89	16.05	6602874
2020-04-15	15.33	15.61	14.57	14.70	7904190
2020-04-16	14.74	14.87	14.07	14.53	7997867
2020-04-17	15.09	15.41	14.81	15.06	4886280
2020-04-20	14.70	15.17	14.37	14.72	5301785
2020-04-21	14.21	14.47	13.91	14.03	8455114
2020-04-22	14.42	14.87	13.98	14.04	7053674
2020-04-23	14.18	15.29	14.01	14.70	7058799
2020-04-24	14.78	14.90	14.53	14.74	5158368
2020-04-27	14.83	15.91	14.77	15.73	4787463
2020-04-28	16.24	16.71	15.97	16.55	6053051
2020-04-29	17.17	18.50	17.09	18.01	7633343
2020-04-30	17.51	17.78	16.94	16.98	6433896
2020-05-01	16.61	16.64	16.06	16.43	4167095
2020-05-04	16.08	16.24	15.39	15.87	3973433
2020-05-05	16.08	16.39	15.78	15.79	3852283
2020-05-06	15.86	16.26	15.62	16.22	6052981
2020-05-07	16.44	16.99	16.21	16.27	5666630
2020-05-08	16.63	17.40	16.52	17.32	4653165
2020-05-11	17.10	17.10	16.32	16.69	3256867
2020-05-12	16.80	16.87	16.12	16.13	2316500
2020-05-13	15.92	16.01	14.80	15.13	5284701
2020-05-14	14.93	15.61	14.35	15.36	7564098
2020-05-15	15.18	15.65	14.99	15.37	6780950
2020-05-18	16.17	16.79	16.10	16.62	4841682
2020-05-19	16.54	16.62	15.96	16.05	4261219
2020-05-20	16.33	16.76	16.29	16.67	4158190
2020-05-21	16.62	16.84	16.29	16.33	3735363
2020-05-22	16.34	16.54	16.15	16.48	2842688
2020-05-26	17.20	17.83	16.96	17.53	5092248
2020-05-27	18.00	18.68	17.88	18.19	6269328
2020-05-28	18.27	18.40	17.40	17.19	6436723
2020-05-29	17.03	17.20	16.60	17.11	7658024
2020-06-01	17.13	17.60	17.05	17.47	2921837
2020-06-02	17.63	17.71	17.32	17.55	5771673
2020-06-03	17.91	18.37	17.78	18.30	4658798
2020-06-04	18.22	18.61	17.99	18.61	5847093
2020-06-05	19.41	20.04	19.22	19.35	5334856
2020-06-08	19.54	20.27	19.45	20.23	5442870
2020-06-09	19.82	19.90	19.19	19.24	4147414
2020-06-10	19.19	19.22	18.28	18.66	4473855
2020-06-11	17.62	17.78	16.97	17.06	6430839
2020-06-12	17.86	17.86	16.78	17.28	5736976
2020-06-15	16.59	17.93	16.49	17.69	4813424
2020-06-16	18.38	18.48	17.51	17.84	4433695
2020-06-17	17.90	17.99	17.33	17.46	4287857
2020-06-18	17.23	17.61	17.09	17.55	3862421
2020-06-19	17.96	17.96	16.84	17.06	10739697
2020-06-22	16.94	16.98	16.56	16.75	3529972
2020-06-23	17.07	17.41	16.79	17.24	3566217
2020-06-24	17.01	17.07	16.25	16.44	3605761
2020-06-25	16.19	16.54	16.02	16.46	4337315
2020-06-26	16.36	16.46	15.92	16.22	5197321
2020-06-29	16.39	17.25	16.36	16.97	5201876
2020-06-30	16.92	17.49	16.82	17.16	5588033
2020-07-01	17.20	17.62	17.00	17.06	3559030
2020-07-02	17.44	17.50	16.88	17.06	2553328
2020-07-06	17.46	17.73	17.21	17.36	5024321
2020-07-07	17.12	17.37	17.00	17.19	3596069
2020-07-08	17.09	17.09	16.66	17.00	3977635
2020-07-09	16.90	16.97	16.12	16.39	3294314
2020-07-10	16.40	17.12	16.38	16.97	3420958
2020-07-13	17.20	17.36	16.94	16.98	2694843
2020-07-14	16.93	17.39	16.74	17.35	2381625
2020-07-15	17.69	18.14	17.52	18.05	2737156
2020-07-16	17.95	18.44	17.85	18.20	3894669
2020-07-17	18.24	18.36	17.90	18.00	2987403
2020-07-20	17.85	17.90	17.15	17.45	4100255
2020-07-21	17.51	18.02	17.51	17.68	2090189
2020-07-22	17.63	18.07	17.58	18.00	2354407
2020-07-23	18.75	18.91	18.34	18.46	6352154
2020-07-24	18.67	18.91	18.33	18.55	4616154
2020-07-27	18.29	18.66	18.29	18.56	5844128
2020-07-28	17.78	18.59	17.78	18.41	5257303
2020-07-29	18.49	19.40	18.22	18.91	8548784
2020-07-30	18.70	18.70	18.34	18.41	3526240
2020-07-31	18.32	18.32	17.79	18.05	5247048
2020-08-03	18.11	18.57	17.90	18.42	3365897
2020-08-04	18.37	18.77	18.29	18.51	2575575
2020-08-05	18.71	18.90	18.43	18.69	4977528
2020-08-06	18.55	18.89	18.51	18.53	3875066
2020-08-07	18.37	18.49	18.11	18.41	5508756
2020-08-10	18.50	19.27	18.50	19.12	4494746
2020-08-11	19.42	19.94	19.27	19.30	4162955
2020-08-12	19.44	19.59	18.96	19.00	3526966
2020-08-13	18.80	19.00	18.67	18.79	3356101
2020-08-14	18.74	19.13	18.65	18.86	2444160
2020-08-17	18.89	18.93	18.47	18.58	2994613
2020-08-18	18.54	18.77	18.36	18.44	2954752
2020-08-19	18.51	18.69	18.26	18.34	2763049
2020-08-20	18.14	18.24	17.79	17.80	3243754
2020-08-21	17.67	17.72	17.42	17.48	3932056
2020-08-24	17.57	18.33	17.50	18.33	3349739
2020-08-25	18.46	18.46	17.96	18.13	1980795
2020-08-26	18.04	18.22	17.84	17.91	2196656
2020-08-27	18.05	18.60	18.05	18.40	3737909
2020-08-28	18.42	18.56	18.16	18.29	2000166
2020-08-31	18.32	18.43	17.73	17.76	3704178
2020-09-01	17.67	17.97	17.46	17.74	2859476
2020-09-02	17.77	18.19	17.74	17.95	5136996
2020-09-03	18.21	18.54	17.67	17.86	6127515
2020-09-04	18.20	18.24	17.72	17.84	2937128
2020-09-08	17.71	17.83	17.39	17.47	3297942
2020-09-09	17.61	17.64	17.18	17.20	5059818
2020-09-10	17.25	17.47	16.91	16.94	3525488
2020-09-11	17.00	17.36	16.87	17.30	3517696
2020-09-14	17.48	18.27	17.44	18.16	4152563
2020-09-15	18.13	18.29	17.75	18.05	2731797
2020-09-16	18.21	18.82	18.03	18.52	3901632
2020-09-17	18.14	18.62	17.99	18.29	3216698
2020-09-18	18.20	18.29	17.78	17.83	4544133
2020-09-21	17.35	17.52	16.72	16.93	3833575
2020-09-22	16.97	17.15	16.61	16.68	3819258
2020-09-23	16.62	16.92	16.18	16.20	3510269
2020-09-24	16.18	16.52	15.92	16.28	3252444
2020-09-25	16.18	16.91	16.07	16.87	5977774
2020-09-28	17.23	17.25	16.88	17.05	3219233
2020-09-29	17.04	17.10	16.54	16.62	2755600
2020-09-30	16.75	16.99	16.47	16.67	4702702
2020-10-01	16.80	16.98	16.60	16.77	3597238
2020-10-02	16.56	17.51	16.56	17.41	3828471
2020-10-05	17.63	17.91	17.50	17.62	2675415
2020-10-06	17.81	18.04	17.44	17.48	2740953
2020-10-07	17.65	18.14	17.65	18.03	2491878
2020-10-08	18.14	18.42	17.97	18.34	2813062
2020-10-09	18.54	18.67	18.22	18.36	5194959
2020-10-12	18.43	18.65	18.39	18.55	3792070
2020-10-13	18.45	18.55	17.93	17.93	3142137
2020-10-14	18.11	18.34	17.98	18.07	6248450
2020-10-15	17.75	18.00	17.43	17.96	2921258
2020-10-16	18.01	18.44	17.86	18.26	4448609
2020-10-19	18.36	18.46	17.70	17.74	3462120
2020-10-20	18.03	18.08	17.80	18.00	4568295
2020-10-21	18.15	18.80	17.72	18.70	6488511
2020-10-22	19.32	19.50	18.84	19.15	6172665
2020-10-23	19.37	19.40	18.97	19.34	3748250
2020-10-26	19.16	19.23	18.81	19.00	5945266
2020-10-27	19.07	19.15	18.73	18.85	5578164
2020-10-28	18.46	18.51	17.74	17.83	6317655
2020-10-29	17.74	18.54	17.57	18.31	5293057
2020-10-30	18.32	18.67	17.98	18.09	5684201
2020-11-02	18.30	18.94	18.18	18.92	3856480
2020-11-03	19.15	19.49	18.98	19.35	4324484
2020-11-04	19.33	19.34	18.78	18.90	5021089
2020-11-05	19.13	19.60	19.09	19.53	3305609
2020-11-06	19.48	19.61	18.97	18.99	3854578
2020-11-09	20.66	21.74	20.66	21.09	7772508
2020-11-10	21.26	21.49	21.05	21.42	5745912
2020-11-11	21.43	21.43	20.37	20.77	6204192
2020-11-12	20.57	20.78	20.22	20.48	3461190
2020-11-13	20.72	21.28	20.65	21.16	3846316
2020-11-16	21.78	22.06	21.51	21.64	4310819
2020-11-17	21.39	21.98	21.25	21.90	3202353
2020-11-18	21.90	22.09	21.37	21.40	2882147
2020-11-19	21.11	21.63	21.06	21.59	2657337
2020-11-20	21.41	21.70	21.30	21.65	3127388
2020-11-23	21.95	22.24	21.72	22.09	2520392
2020-11-24	22.55	23.28	22.34	23.23	5714955
2020-11-25	22.97	23.22	22.66	23.11	4226248
2020-11-27	23.01	23.15	22.75	22.55	1307760
2020-11-30	22.44	22.70	22.21	22.28	4915555
2020-12-01	22.62	22.97	22.47	22.79	4689517
2020-12-02	22.80	23.20	22.55	23.20	4049832
2020-12-03	23.21	23.84	23.15	23.69	4354613
2020-12-04	23.78	24.07	23.65	23.96	3496377
2020-12-07	23.90	23.97	23.60	23.84	3228504
2020-12-08	23.66	23.94	23.55	23.66	3597837
2020-12-09	23.83	24.15	23.52	23.70	3894309
2020-12-10	23.39	23.75	23.23	23.64	2503576
2020-12-11	23.75	24.22	23.61	23.92	3674463
2020-12-14	24.19	24.38	23.69	23.70	5147809
2020-12-15	23.94	24.28	23.74	24.19	3213097
2020-12-16	24.22	24.34	23.91	24.10	2099554
2020-12-17	24.33	24.33	23.51	23.80	3029100
2020-12-18	23.74	24.03	23.59	23.94	8365502
2020-12-21	23.54	23.58	23.03	23.42	3773217
2020-12-22	23.55	23.70	22.99	23.06	4116985
2020-12-23	23.13	23.70	23.13	23.52	2926969
2020-12-24	23.61	23.61	23.27	23.52	850627
2020-12-28	23.66	24.10	23.57	23.79	2303108
2020-12-29	23.84	23.93	23.55	23.68	1783527
2020-12-30	23.72	23.90	23.42	23.46	1841205
2020-12-31	23.54	23.60	23.31	23.52	2043879
2021-01-04	23.47	23.62	23.05	23.14	3177545
2021-01-05	23.15	23.53	23.05	23.26	3005481
2021-01-06	24.00	25.19	24.00	25.05	5492560
2021-01-07	24.99	25.23	24.41	24.46	4610758
2021-01-08	24.45	24.68	24.15	24.34	3758476
2021-01-11	24.10	24.48	23.98	24.42	2970295
2021-01-12	24.48	24.70	24.25	24.55	3077454
2021-01-13	24.44	24.82	24.26	24.44	2889360
2021-01-14	24.55	25.14	24.44	24.93	3784124
2021-01-15	24.84	25.00	24.38	24.94	3249020
2021-01-19	25.05	25.14	24.67	24.93	3931706
2021-01-20	25.07	25.07	24.37	24.68	2981044
2021-01-21	24.63	25.12	24.54	24.68	3353796
2021-01-22	24.59	24.64	24.18	24.58	2844486
2021-01-25	24.28	24.85	24.26	24.66	2748274
2021-01-26	24.87	25.31	24.75	25.21	2783305
2021-01-27	24.91	25.57	24.49	24.68	4412257
2021-01-28	24.93	25.14	24.56	24.62	5496312
2021-01-29	24.55	24.71	23.89	24.07	6393482
2021-02-01	24.32	24.88	23.99	24.82	3071870
2021-02-02	25.15	25.36	24.82	25.15	3909282
2021-02-03	25.06	25.72	25.02	25.47	3154716
2021-02-04	25.51	25.95	25.46	25.81	3656421
2021-02-05	25.96	26.58	25.87	25.98	4989608
2021-02-08	26.21	26.65	25.97	26.61	4722996
2021-02-09	26.46	26.54	26.01	26.29	5538095
2021-02-10	25.50	25.50	23.96	24.55	9039050
2021-02-11	24.48	24.53	24.15	24.48	4099388
2021-02-12	24.40	24.67	24.36	24.63	2062714
2021-02-16	24.76	24.92	24.32	24.87	2572797
2021-02-17	24.73	25.29	24.50	25.16	2508149
2021-02-18	25.19	25.19	24.64	24.81	3963260
2021-02-19	25.03	25.63	24.97	25.56	3961134
2021-02-22	25.52	26.68	25.52	26.49	4405999
2021-02-23	26.63	26.75	26.02	26.58	3721049
2021-02-24	26.54	27.07	26.25	27.00	4582983
2021-02-25	27.00	27.05	25.97	25.81	3192207
2021-02-26	25.97	26.47	25.55	26.12	5222063
2021-03-01	26.52	27.28	26.46	26.79	4111405
2021-03-02	26.63	27.03	26.57	26.96	3842143
2021-03-03	27.11	27.56	27.00	27.28	5379912
2021-03-04	27.28	27.80	26.52	26.95	5648575
2021-03-05	27.31	28.06	26.73	27.88	4016133
2021-03-08	28.29	28.81	28.11	28.54	3518965
2021-03-09	28.55	28.78	28.21	28.50	3902022
2021-03-10	28.66	29.44	28.49	29.18	4042262
2021-03-11	29.09	29.65	28.98	29.29	2502702
2021-03-12	29.43	29.80	29.39	29.61	2848757
2021-03-15	29.61	29.74	29.00	29.26	4319271
2021-03-16	29.26	29.33	28.72	29.28	3741350
2021-03-17	29.42	29.99	29.02	29.93	5813802
2021-03-18	29.86	30.43	29.64	29.67	4261449
2021-03-19	29.49	30.07	29.16	29.59	11894122
2021-03-22	29.63	29.64	29.05	29.27	3639797
2021-03-23	28.82	28.96	28.05	28.24	3664314
2021-03-24	28.45	28.69	27.83	27.83	3592425
2021-03-25	27.75	28.70	27.56	28.53	4379836
2021-03-26	28.74	28.88	28.16	28.44	6189945
2021-03-29	28.37	28.96	27.89	28.36	4392080
2021-03-30	28.58	29.50	28.41	29.31	5909347
2021-03-31	29.21	29.57	28.81	29.20	5269101
2021-04-01	29.15	29.35	28.84	29.35	2980925
2021-04-05	29.59	29.66	29.21	29.48	2475165
2021-04-06	29.48	29.74	29.31	29.59	3354158
2021-04-07	29.78	29.87	29.23	29.52	2752042
2021-04-08	29.45	29.58	29.10	29.45	3354930
2021-04-09	29.45	29.64	29.18	29.40	2484756
2021-04-12	29.50	30.12	29.38	29.99	4810946
2021-04-13	29.85	30.03	29.45	29.54	4509126
2021-04-14	29.62	30.29	29.45	29.92	5222491
2021-04-15	30.00	30.83	29.92	30.43	5313164
2021-04-16	30.65	30.74	30.28	30.60	3282761
2021-04-19	30.35	30.58	30.15	30.44	3540887
2021-04-20	30.40	30.57	29.83	30.01	4639246
2021-04-21	29.85	30.71	29.74	30.69	3575789
2021-04-22	30.15	30.37	29.51	29.63	4889932
2021-04-23	29.80	29.98	29.61	29.72	3951131
2021-04-26	29.80	30.05	29.55	29.72	3064740
2021-04-27	29.64	30.02	29.38	29.84	4385550
2021-04-28	30.58	31.46	30.32	31.13	6345387
2021-04-29	31.52	32.05	31.34	32.04	4612055
2021-04-30	31.93	31.93	31.55	31.75	4987382
2021-05-03	32.07	32.43	31.85	32.07	4200118
2021-05-04	32.02	32.60	31.84	32.58	3597933
2021-05-05	32.61	32.76	32.11	32.64	2507637
2021-05-06	32.79	32.98	32.32	32.93	2518633
2021-05-07	32.65	33.50	32.60	33.47	2621710
2021-05-10	33.48	33.71	32.69	32.79	4600250
2021-05-11	32.48	33.03	32.12	32.39	3280870
2021-05-12	32.29	32.50	31.47	31.53	2801122
2021-05-13	31.57	32.40	31.57	32.33	3700832
2021-05-14	32.52	32.63	32.31	32.52	3131255
2021-05-17	32.59	32.71	32.36	32.57	1985746
2021-05-18	32.73	33.03	32.47	32.50	3095695
2021-05-19	32.12	33.29	31.60	32.59	4833328
2021-05-20	32.71	33.13	32.50	33.02	3362875
2021-05-21	33.09	33.63	33.06	33.22	3021701
2021-05-24	33.38	33.61	33.13	33.33	3016610
2021-05-25	33.53	33.76	32.75	32.77	4449081
2021-05-26	32.94	33.22	32.83	33.16	4183376
2021-05-27	33.45	33.66	33.22	33.33	9740019
2021-05-28	33.39	33.72	32.98	33.69	4461612
2021-06-01	34.18	34.41	33.72	33.99	3720388
2021-06-02	34.04	34.07	33.64	33.93	3721384
2021-06-03	33.66	34.05	33.48	33.74	4433458
2021-06-04	33.80	34.01	33.28	33.74	2913781
2021-06-07	33.90	33.91	33.26	33.44	3214156
2021-06-08	33.24	33.61	32.94	33.57	2842697
2021-06-09	33.50	33.60	33.32	33.52	2654346
2021-06-10	33.68	33.96	33.36	33.56	4672952
2021-06-11	33.68	34.36	33.64	34.16	5051084
2021-06-14	34.16	34.43	33.48	33.63	3853306
2021-06-15	33.71	33.80	33.40	33.74	2595919
2021-06-16	33.64	33.73	33.12	33.45	2338873
2021-06-17	33.54	33.78	32.01	32.43	3533048
2021-06-18	31.98	32.18	31.35	31.51	8422435
2021-06-21	31.77	32.42	31.77	32.39	2814720
2021-06-22	32.34	32.47	31.71	31.94	3117599
2021-06-23	32.01	32.29	31.91	32.04	2697610
2021-06-24	32.30	32.65	32.07	32.55	2933061
2021-06-25	32.60	32.99	32.53	32.71	2811069
2021-06-28	32.63	32.89	31.65	31.86	3391973
2021-06-29	32.04	32.20	31.68	31.78	3022180
2021-06-30	31.68	32.51	31.64	32.49	4645365
2021-07-01	32.78	33.34	32.63	33.15	2951502
2021-07-02	33.36	33.45	32.99	33.04	2972416
2021-07-06	33.09	33.16	32.00	32.39	3673163
2021-07-07	32.12	32.54	31.66	32.36	3396613
2021-07-08	31.73	32.35	31.54	31.93	4280030
2021-07-09	32.52	33.17	32.23	33.08	2512284
2021-07-12	32.77	33.34	32.52	33.00	2557768
2021-07-13	32.83	32.93	32.34	32.36	2518444
2021-07-14	32.63	33.02	32.42	32.49	3616716
2021-07-15	32.16	32.60	32.04	32.06	3289005
2021-07-16	32.18	32.30	31.38	31.44	3015504
2021-07-19	30.97	31.22	30.46	30.90	7085319
2021-07-20	31.20	31.51	30.45	31.27	7614929
2021-07-21	34.54	35.64	33.92	34.81	14571757
2021-07-22	35.41	35.41	33.90	34.11	5636171
2021-07-23	34.38	35.32	34.21	35.29	6731556
2021-07-26	35.42	35.95	35.01	35.63	4863614
2021-07-27	35.27	35.74	34.91	35.34	4447117
2021-07-28	35.53	35.53	34.80	35.25	4612517
2021-07-29	35.55	35.68	34.90	34.94	5398023
2021-07-30	34.82	35.43	34.81	35.36	6122061
2021-08-02	35.67	36.26	35.41	35.55	3596966
2021-08-03	35.60	36.18	34.98	36.03	3910373
2021-08-04	35.75	36.23	35.51	35.56	3913074
2021-08-05	35.84	36.52	35.73	36.48	3104905
2021-08-06	36.69	37.05	36.31	36.93	2750237
2021-08-09	36.72	36.72	35.99	36.38	3386095
2021-08-10	36.38	37.12	36.25	36.92	2475755
2021-08-11	36.90	37.59	36.72	37.50	2736102
2021-08-12	37.55	37.78	36.90	37.58	2946758
2021-08-13	37.61	37.88	37.28	37.52	2318784
2021-08-16	37.39	37.73	37.11	37.60	2519068
2021-08-17	37.68	37.75	37.09	37.45	3501162
2021-08-18	37.30	37.58	36.84	36.87	3251035
2021-08-19	36.41	36.92	36.09	36.10	3425545
2021-08-20	36.13	36.56	35.83	36.45	4467890
2021-08-23	36.82	37.21	36.56	37.01	3538519
2021-08-24	37.03	37.30	36.89	37.02	3687159
2021-08-25	37.11	37.44	36.83	37.12	4429613
2021-08-26	36.97	37.01	36.44	36.45	2293898
2021-08-27	36.49	36.99	36.45	36.84	2497650
2021-08-30	36.66	36.96	36.48	36.27	2617531
2021-08-31	36.57	37.29	36.30	37.23	4168161
2021-09-01	37.22	37.53	36.91	37.15	3373040
2021-09-02	37.25	37.53	36.98	37.51	2583150
2021-09-03	37.52	37.60	37.09	37.30	2267141
2021-09-07	37.29	37.50	36.77	36.82	2219925
2021-09-08	36.93	37.27	36.68	37.15	3094398
2021-09-09	37.17	37.25	36.43	36.82	3649780
2021-09-10	36.99	37.03	36.13	36.16	2237942
2021-09-13	36.62	37.03	36.26	37.01	3620093
2021-09-14	37.03	37.29	36.86	37.02	3218218
2021-09-15	37.00	37.67	36.76	37.66	3040366
2021-09-16	37.75	37.76	36.93	37.07	2599195
2021-09-17	36.95	37.35	36.76	36.99	3827195
2021-09-20	36.17	36.58	35.68	36.22	2656989
2021-09-21	36.61	37.09	35.99	36.02	5705755
2021-09-22	36.46	37.36	36.36	36.99	3937839
2021-09-23	37.36	38.65	37.23	38.41	3919814
2021-09-24	38.33	39.03	38.28	38.88	3273996
2021-09-27	39.12	39.35	38.68	38.72	3219054
2021-09-28	38.62	38.79	37.49	37.54	3237486
2021-09-29	37.78	37.91	37.20	37.49	2585859
2021-09-30	37.75	37.80	36.66	36.67	3502077
2021-10-01	37.00	38.06	36.72	37.84	2825058
2021-10-04	37.66	38.18	37.25	37.47	2610943
2021-10-05	38.13	38.37	37.32	38.00	3378319
2021-10-06	37.36	37.87	36.69	37.40	2760413
2021-10-07	37.76	38.20	37.59	37.72	2550692
2021-10-08	37.91	38.07	37.17	37.23	2793953
2021-10-11	37.20	37.54	36.90	37.38	2543716
2021-10-12	37.51	37.56	36.74	36.88	2900610
2021-10-13	36.95	37.09	36.42	36.83	2548943
2021-10-14	37.21	38.29	37.21	38.10	3369669
2021-10-15	38.33	38.59	38.14	38.22	2269728
2021-10-18	38.01	38.44	37.86	38.16	2298105
2021-10-19	38.48	38.71	37.99	38.26	4475201
2021-10-20	37.83	38.40	37.19	38.01	4665825
2021-10-21	37.28	38.18	36.09	37.08	6638343
2021-10-22	37.08	37.79	36.65	36.96	3087788
2021-10-25	36.97	37.13	35.93	36.15	3522323
2021-10-26	36.29	36.68	36.04	36.58	3441550
2021-10-27	36.48	36.66	36.01	36.02	2681200
2021-10-28	36.20	36.67	35.94	36.66	2317649
2021-10-29	36.59	37.01	36.37	36.57	2388056
2021-11-01	36.93	37.00	36.49	36.80	3009790
2021-11-02	36.57	36.81	35.36	35.66	3847606
2021-11-03	35.46	35.84	35.07	35.83	4121896
2021-11-04	35.70	36.13	35.37	35.78	2806014
2021-11-05	36.24	36.63	36.15	36.42	3324352
2021-11-08	36.79	36.85	36.07	36.27	2789768
2021-11-09	36.10	36.32	35.51	36.03	2127745
2021-11-10	36.01	36.72	35.61	36.09	2247497
2021-11-11	36.10	37.03	35.87	36.99	2952934
2021-11-12	37.09	37.22	36.33	36.34	1964520
2021-11-15	36.38	36.72	35.98	36.13	1858124
2021-11-16	36.09	36.18	35.75	35.85	2823021
2021-11-17	35.71	36.27	35.71	35.89	2430750
2021-11-18	35.96	36.04	34.59	34.70	4416236
2021-11-19	34.41	34.57	34.06	34.35	3984355
2021-11-22	34.49	34.64	34.24	34.32	2488163
2021-11-23	34.54	34.81	34.39	34.51	3612147
2021-11-24	34.25	34.68	34.12	34.47	2018406
2021-11-26	33.25	33.85	32.93	33.79	2411811
2021-11-29	34.16	34.27	33.32	33.75	2819069
2021-11-30	33.40	33.68	32.71	33.19	8506813
2021-12-01	33.86	34.64	33.04	33.06	6385830
2021-12-02	33.24	34.79	33.20	34.49	3412192
2021-12-03	34.59	35.10	34.21	34.42	4157807
2021-12-06	34.81	35.28	34.65	34.73	2863264
2021-12-07	35.00	35.60	34.89	35.43	2945213
2021-12-08	35.46	36.43	35.46	36.24	4981873
2021-12-09	35.99	36.96	35.93	36.48	3903791
2021-12-10	36.76	37.10	36.57	37.04	4479250
2021-12-13	37.04	37.07	36.39	36.85	3972394
2021-12-14	37.01	37.01	36.30	36.65	5579495
2021-12-15	36.77	36.90	35.69	36.38	3954104
2021-12-16	36.69	37.20	36.33	36.62	4190763
2021-12-17	36.68	36.93	35.96	36.71	5503644
2021-12-20	36.29	36.32	35.33	35.52	4073634
2021-12-21	35.99	36.96	35.68	36.95	2262248
2021-12-22	36.89	36.98	36.57	36.69	2201827
2021-12-23	36.78	37.13	36.62	36.85	1893967
2021-12-27	37.01	37.90	36.64	37.89	2246071
2021-12-28	37.74	38.15	37.71	37.84	1386541
2021-12-29	37.85	37.98	37.69	37.78	1566128
2021-12-30	38.09	38.20	37.70	37.77	1487920
2021-12-31	37.68	37.81	37.38	37.45	1898932
2022-01-03	37.68	37.96	37.41	37.65	2835348
2022-01-04	37.90	38.73	37.89	38.40	3275164
2022-01-05	38.50	38.77	37.20	37.24	4178596
2022-01-06	37.59	37.99	37.35	37.80	3238193
2022-01-07	37.83	38.36	37.45	37.54	3489641
2022-01-10	37.43	37.67	36.95	37.33	2927255
2022-01-11	37.51	37.77	36.80	37.35	2655537
2022-01-12	37.50	38.09	37.30	37.75	2600798
2022-01-13	37.86	38.61	37.78	38.05	2945601
2022-01-14	37.58	38.13	37.28	38.06	2480821
2022-01-18	37.72	37.84	36.57	36.82	2913759
2022-01-19	37.03	37.06	36.45	36.48	2562604
2022-01-20	36.55	37.05	35.94	36.02	3500583
2022-01-21	35.75	36.33	35.18	35.35	3654758
2022-01-24	34.63	35.68	34.10	35.61	4570958
2022-01-25	34.90	35.61	34.23	35.22	3660734
2022-01-26	35.74	36.26	35.02	35.45	4062483
2022-01-27	34.51	35.00	33.48	33.67	7097643
2022-01-28	33.81	35.21	33.35	35.19	4293208
2022-01-31	34.92	35.90	34.75	35.54	7917864
2022-02-01	35.71	36.33	35.58	36.20	3433596
2022-02-02	36.20	36.39	35.64	36.09	3184781
2022-02-03	35.88	36.68	35.67	36.55	3309349
2022-02-04	36.49	36.92	36.18	36.32	3172287
2022-02-07	36.59	36.84	36.39	36.55	2966266
2022-02-08	36.69	37.36	36.55	37.22	3313164
2022-02-09	38.53	39.98	38.24	39.44	7690059
2022-02-10	33.06	37.99	33.06	35.98	10190684
2022-02-11	35.87	36.29	34.65	34.94	5735973
2022-02-14	34.92	35.48	34.61	35.08	4935800
2022-02-15	35.69	36.38	35.69	36.32	3907113
2022-02-16	35.91	36.85	35.89	36.60	3786086
2022-02-17	36.10	36.70	35.88	36.12	2887267
2022-02-18	36.08	36.57	35.89	36.11	3466592
2022-02-22	36.15	36.82	35.91	36.39	4018305
2022-02-23	36.65	36.65	35.70	35.79	3770404
2022-02-24	34.86	36.31	34.58	36.18	4296033
2022-02-25	36.14	37.61	36.14	37.19	4875196
2022-02-28	36.39	37.17	36.22	36.80	4734034
2022-03-01	36.50	36.80	35.17	35.47	4554712
2022-03-02	35.89	36.53	35.69	36.41	3736202
2022-03-03	36.39	36.63	35.32	35.85	2905535
2022-03-04	35.31	35.43	33.97	34.20	4112600
2022-03-07	34.06	34.19	32.17	32.20	5004452
2022-03-08	32.53	33.55	31.83	32.54	5093200
2022-03-09	33.68	34.08	33.35	33.78	2758455
2022-03-10	33.32	33.78	33.05	33.46	3060634
2022-03-11	33.99	34.03	32.99	32.99	3082319
2022-03-14	33.34	34.55	33.30	34.17	7576987
2022-03-15	34.28	35.00	34.28	34.84	4201536
2022-03-16	35.26	36.43	35.24	36.25	4995567
2022-03-17	35.78	36.62	35.78	36.43	3761579
2022-03-18	36.24	36.33	35.44	36.04	13997012
2022-03-21	36.42	36.92	35.50	35.87	4185821
2022-03-22	36.22	36.78	35.90	36.40	3047715
2022-03-23	36.10	36.38	35.07	35.13	4139749
2022-03-24	35.43	36.38	35.30	35.97	3654028
2022-03-25	36.11	36.56	35.95	36.45	3034165
2022-03-28	36.34	36.34	35.58	36.01	2489744
2022-03-29	36.32	37.37	36.32	37.19	4796985
2022-03-30	37.00	37.22	36.46	36.50	2499351
2022-03-31	36.36	36.46	35.45	35.45	3876513
2022-04-01	35.84	35.91	35.10	35.46	3163821
2022-04-04	35.20	35.35	34.58	35.12	2276481
2022-04-05	34.98	35.34	34.71	34.77	2193117
2022-04-06	34.72	35.21	34.34	34.46	4467508
2022-04-07	34.29	34.39	33.41	34.09	4590464
2022-04-08	34.07	34.84	33.82	34.14	4674132
2022-04-11	33.99	34.54	33.70	34.13	3420641
2022-04-12	34.33	34.62	33.81	33.87	2360780
2022-04-13	33.84	34.39	33.84	34.32	2604212
2022-04-14	34.42	34.81	34.42	34.49	2398630
2022-04-18	34.44	34.85	34.28	34.49	3339569
2022-04-19	34.69	35.75	34.47	35.55	3599684
2022-04-20	35.86	37.27	35.78	36.97	5355215
2022-04-21	37.15	37.29	35.80	35.91	3000426
2022-04-22	35.80	35.80	34.98	35.05	2395164
2022-04-25	35.00	35.13	34.35	35.08	3099580
2022-04-26	35.06	35.07	34.07	34.08	3454752
2022-04-27	34.10	34.69	33.64	34.01	3798398
2022-04-28	34.75	35.00	33.53	34.10	3323752
2022-04-29	33.97	33.99	32.50	32.62	3600828
2022-05-02	32.81	32.94	32.13	32.75	2801380
2022-05-03	32.99	33.44	32.64	33.22	3153658
2022-05-04	33.36	34.45	33.12	34.41	2794771
2022-05-05	34.03	34.25	32.73	33.15	2638829
2022-05-06	32.86	33.29	32.20	32.78	2658593
2022-05-09	32.12	32.78	32.04	32.47	3284220
2022-05-10	32.80	33.12	31.33	31.90	3180972
2022-05-11	31.86	32.22	30.85	30.96	2961398
2022-05-12	30.96	31.39	30.52	31.29	3851745
2022-05-13	31.61	32.38	31.51	32.12	2819764
2022-05-16	32.19	32.25	31.62	31.89	2016777
2022-05-17	32.52	32.87	32.41	32.81	2461715
2022-05-18	32.34	32.48	31.16	31.32	3158812
2022-05-19	30.90	31.33	30.23	30.71	4406554
2022-05-20	31.10	31.45	30.11	30.67	3155184
2022-05-23	31.10	31.38	30.56	31.21	3254290
2022-05-24	29.64	29.98	27.67	29.67	8178966
2022-05-25	29.63	30.94	29.46	30.84	3664822
2022-05-26	31.21	31.80	31.06	31.62	3256965
2022-05-27	31.81	32.29	31.73	32.28	3645613
2022-05-31	32.16	32.42	31.58	32.23	6451779
2022-06-01	32.50	32.67	31.32	31.68	2624144
2022-06-02	31.65	31.95	31.48	31.62	2152341
2022-06-03	31.55	31.65	30.94	31.08	2433413
2022-06-06	31.31	31.58	31.15	31.32	2510857
2022-06-07	30.94	31.64	30.72	31.61	2482608
2022-06-08	31.43	31.43	30.67	30.75	2114429
2022-06-09	30.59	30.86	30.24	30.25	2347701
2022-06-10	29.39	29.58	28.61	28.95	4567000
2022-06-13	28.18	28.62	27.70	28.01	4271661
2022-06-14	28.05	28.22	27.54	27.78	2888056
2022-06-15	28.12	28.44	27.63	28.05	3592395
2022-06-16	27.41	27.57	26.43	26.59	5627397
2022-06-17	26.80	27.28	26.73	27.05	5942842
2022-06-21	27.56	27.80	27.17	27.21	2972113
2022-06-22	26.92	27.40	26.79	27.23	4380435
2022-06-23	26.93	27.21	26.59	26.94	4580448
2022-06-24	27.25	28.21	27.15	27.98	5388841
2022-06-27	28.16	28.19	27.70	28.00	3378870
2022-06-28	28.35	28.44	27.45	27.48	2716467
2022-06-29	27.36	27.46	26.81	27.44	6275130
2022-06-30	27.30	28.00	27.04	27.53	4314454
2022-07-01	27.45	27.90	27.21	27.81	2960009
2022-07-05	26.80	27.38	26.36	27.35	3820597
2022-07-06	27.37	27.61	26.77	27.33	3139766
2022-07-07	27.56	28.08	27.40	27.89	3070535
2022-07-08	28.22	28.56	27.92	28.18	3485044
2022-07-11	27.88	28.25	27.68	28.00	3349484
2022-07-12	27.83	28.21	27.71	27.95	4227144
2022-07-13	27.51	28.01	27.21	27.90	2172753
2022-07-14	27.34	27.65	27.02	27.50	2737754
2022-07-15	27.90	28.10	27.56	28.02	2783927
2022-07-18	28.29	28.74	28.22	28.51	3106739
2022-07-19	28.96	29.72	28.91	29.65	2932944
2022-07-20	30.45	30.51	29.44	29.93	5514758
2022-07-21	29.50	30.10	28.92	29.15	3950786
2022-07-22	29.55	29.77	29.04	29.49	3668563
2022-07-25	29.53	29.79	29.09	29.42	3934858
2022-07-26	29.15	29.33	28.52	28.71	2843598
2022-07-27	28.98	29.61	28.83	29.52	2305987
2022-07-28	29.35	29.89	29.09	29.84	2529347
2022-07-29	29.76	29.99	29.46	29.87	3608607
2022-08-01	29.72	29.95	29.45	29.89	2238367
2022-08-02	29.67	29.79	29.39	29.39	1874129
2022-08-03	29.63	30.12	29.51	30.02	2777451
2022-08-04	29.97	30.14	29.48	29.57	2727073
2022-08-05	29.18	29.38	28.88	29.02	3826558
2022-08-08	29.29	29.82	29.20	29.32	2452443
2022-08-09	29.31	29.45	28.93	29.05	2939455
2022-08-10	29.58	29.99	29.21	29.77	2489574
2022-08-11	30.08	30.51	29.97	30.37	2714696
2022-08-12	30.52	30.56	30.11	30.34	1957846
2022-08-15	30.07	30.65	29.97	30.54	1980611
2022-08-16	30.44	30.89	30.44	30.70	3573403
2022-08-17	30.41	30.58	29.92	29.94	3593944
2022-08-18	29.97	30.18	29.79	30.04	1977549
2022-08-19	30.06	30.23	29.86	30.17	2391725
2022-08-22	29.62	29.63	28.67	28.73	2871002
2022-08-23	28.76	29.09	28.71	28.80	1724901
2022-08-24	28.76	28.91	28.41	28.79	2189538
2022-08-25	28.92	29.33	28.82	29.32	1860495
2022-08-26	29.37	29.51	28.52	28.54	2156123
2022-08-29	28.29	28.58	28.18	28.33	2358446
2022-08-30	28.52	28.57	28.10	27.98	1933450
2022-08-31	28.19	28.34	27.61	27.64	3800207
2022-09-01	27.38	27.53	27.07	27.47	2471660
2022-09-02	27.86	28.04	27.12	27.23	2041122
2022-09-06	27.47	27.51	26.86	27.00	2676924
2022-09-07	27.06	27.77	26.96	27.76	2503942
2022-09-08	27.43	27.83	27.16	27.71	2447386
2022-09-09	28.01	28.59	28.01	28.55	1936469
2022-09-12	28.89	29.29	28.70	29.18	3023927
2022-09-13	28.48	28.84	27.70	27.80	2982776
2022-09-14	27.90	27.91	27.26	27.59	2885465
2022-09-15	27.60	28.16	27.55	27.82	2614477
2022-09-16	27.44	27.48	26.96	27.30	7019737
2022-09-19	27.04	27.77	27.04	27.69	2918280
2022-09-20	27.39	27.50	26.62	26.88	2890851
2022-09-21	27.09	27.37	26.57	26.57	2402199
2022-09-22	26.70	26.79	26.25	26.26	2751155
2022-09-23	25.96	26.06	25.38	25.81	2462348
2022-09-26	25.68	25.85	25.19	25.32	3396314
2022-09-27	25.62	25.81	25.14	25.44	2999182
2022-09-28	25.62	26.48	25.50	26.21	4175241
2022-09-29	25.84	26.05	25.54	25.65	3467124
2022-09-30	25.79	26.54	25.56	25.60	4041342
2022-10-03	25.94	26.31	25.55	26.10	4950394
2022-10-04	26.65	27.19	26.62	27.19	2768886
2022-10-05	26.69	27.30	26.59	27.24	3570892
2022-10-06	27.18	27.34	26.86	26.93	3554287
2022-10-07	26.59	26.68	26.30	26.47	3091667
2022-10-10	26.67	26.77	26.18	26.39	2141924
2022-10-11	26.33	26.76	26.02	26.17	2903318
2022-10-12	26.13	26.55	25.86	26.49	3958619
2022-10-13	26.08	27.59	25.73	27.36	4047242
2022-10-14	27.56	27.90	27.31	27.47	6870355
2022-10-17	28.05	28.43	27.91	28.30	4861123
2022-10-18	28.99	29.50	28.56	29.30	7619235
2022-10-19	29.22	29.57	28.29	28.49	7352016
2022-10-20	28.38	28.82	28.00	28.15	4207742
2022-10-21	27.59	28.37	26.75	28.24	6136776
2022-10-24	28.53	29.24	28.44	29.15	4250458
2022-10-25	29.03	30.15	29.03	30.07	3225650
2022-10-26	30.12	30.47	29.95	30.15	2979359
2022-10-27	30.42	30.69	29.46	29.52	3698115
2022-10-28	29.61	30.35	29.45	30.24	2420068
2022-10-31	30.04	30.11	29.71	29.79	3786916
2022-11-01	30.10	30.30	29.80	29.82	3206567
2022-11-02	29.55	29.98	29.03	29.08	4526850
2022-11-03	28.70	28.81	28.27	28.74	3208031
2022-11-04	29.24	29.52	28.77	29.50	2537947
2022-11-07	29.73	29.93	29.25	29.86	3079887
2022-11-08	30.05	30.80	29.96	30.37	4485254
2022-11-09	30.12	30.61	29.77	29.90	4026417
2022-11-10	31.02	31.28	30.69	31.07	3020078
2022-11-11	31.15	32.58	31.15	32.49	3921900
2022-11-14	32.30	32.96	32.24	32.45	4273817
2022-11-15	32.98	33.28	32.57	32.92	2449208
2022-11-16	32.82	32.97	32.15	32.54	3126291
2022-11-17	31.99	32.84	31.80	32.81	2382500
2022-11-18	33.33	33.47	32.97	33.10	2646800
2022-11-21	33.00	33.06	32.76	32.80	2692453
2022-11-22	33.01	33.92	32.97	33.82	3001942
2022-11-23	33.80	34.29	33.80	34.22	2106705
2022-11-25	34.20	34.50	34.20	34.50	1044928
2022-11-28	34.15	34.19	33.77	33.89	2520040
2022-11-29	33.89	34.38	33.89	34.02	3525574
2022-11-30	33.82	34.37	33.33	34.36	5834159
2022-12-01	34.36	34.63	34.27	34.46	3853369
2022-12-02	34.00	34.21	33.51	33.69	2276161
2022-12-05	33.21	33.36	32.93	33.03	2326139
2022-12-06	33.06	33.26	32.33	32.68	3203571
2022-12-07	32.60	32.61	32.04	32.10	4028372
2022-12-08	32.26	32.41	32.02	32.15	2934915
2022-12-09	32.00	32.42	31.84	32.07	1766448
2022-12-12	32.00	32.87	31.85	32.86	2766207
2022-12-13	33.67	33.88	33.10	33.48	4635314
2022-12-14	33.48	34.08	33.21	33.45	4172012
2022-12-15	32.79	33.05	32.42	32.62	4472311
2022-12-16	32.13	32.61	32.06	32.46	6686950
2022-12-19	32.58	32.87	31.94	32.17	2439469
2022-12-20	32.17	32.62	32.12	32.48	2254955
2022-12-21	32.76	33.10	32.70	32.90	1811970
2022-12-22	32.56	32.82	32.14	32.81	2338776
2022-12-23	32.79	33.48	32.71	33.42	1888764
2022-12-27	33.26	33.89	33.15	33.60	2496428
2022-12-28	33.52	33.79	32.90	32.92	1790175
2022-12-29	33.16	33.76	33.10	33.58	1634445
2022-12-30	33.28	33.47	33.05	33.31	2420297
2023-01-03	33.97	34.17	33.53	33.79	2995056
2023-01-04	34.00	34.85	34.00	34.70	2935859
2023-01-05	35.00	35.31	34.76	35.23	2919444
2023-01-06	35.50	35.84	35.39	35.70	2343727
2023-01-09	35.78	35.94	35.36	35.55	3198002
2023-01-10	35.56	35.75	35.31	35.69	2148956
2023-01-11	35.83	36.00	35.49	35.98	2156252
2023-01-12	36.15	36.21	35.79	35.93	2233391
2023-01-13	35.60	36.06	35.46	35.96	1650258
2023-01-17	35.85	35.98	35.40	35.58	2182058
2023-01-18	35.62	35.87	35.41	35.61	2802026
2023-01-19	35.42	35.54	35.02	35.30	3061627
2023-01-20	35.48	36.30	35.20	36.25	2888159
2023-01-23	36.30	36.74	36.23	36.51	1756831
2023-01-24	36.78	36.97	36.20	36.48	2777859
2023-01-25	36.35	36.48	36.16	36.31	2745165
2023-01-26	36.34	36.48	35.86	35.98	4016718
2023-01-27	35.79	36.01	35.59	35.79	3298376
2023-01-30	35.56	36.09	35.51	35.95	2396242
2023-01-31	36.10	36.46	35.98	36.46	7471658
2023-02-01	36.34	37.25	36.22	37.07	2510164
2023-02-02	37.21	38.91	37.21	38.77	4744890
2023-02-03	38.46	39.52	38.46	39.11	4417499
2023-02-06	38.91	39.50	38.89	39.33	4466349
2023-02-07	39.16	39.33	38.48	38.96	4263966
2023-02-08	38.87	39.42	38.11	38.17	5992936
2023-02-09	38.33	39.22	36.43	37.12	6355853
2023-02-10	36.97	37.43	36.85	37.13	4330758
2023-02-13	37.15	37.61	36.67	37.54	3122927
2023-02-14	37.54	37.81	37.29	37.58	2399200
2023-02-15	37.35	37.52	37.28	37.48	2255725
2023-02-16	36.92	37.49	36.89	37.20	2255081
2023-02-17	37.24	37.45	37.10	37.36	1772191
2023-02-21	37.03	37.17	36.55	36.58	3102878
2023-02-22	36.58	37.03	36.45	36.52	2337391
2023-02-23	36.71	36.82	36.40	36.65	2282000
2023-02-24	36.26	36.38	35.95	36.21	2402892
2023-02-27	36.50	36.53	35.86	35.64	3208007
2023-02-28	35.64	35.93	35.42	35.54	4747391
2023-03-01	35.43	35.84	35.24	35.57	3838988
2023-03-02	35.29	35.69	34.94	35.65	2737278
2023-03-03	35.80	35.82	35.32	35.70	2439024
2023-03-06	35.83	35.94	35.39	35.64	2703730
2023-03-07	35.66	35.78	34.90	34.96	2884658
2023-03-08	35.07	35.21	34.65	34.95	2362773
2023-03-09	35.03	35.03	34.21	34.25	2504767
2023-03-10	34.19	34.34	33.52	33.77	3559961
2023-03-13	33.30	33.91	33.01	33.21	5386722
2023-03-14	33.92	34.05	33.35	34.02	4487673
2023-03-15	33.38	33.48	32.66	33.22	5821277
2023-03-16	32.75	34.09	32.61	34.05	5736234
2023-03-17	33.72	33.86	33.27	33.73	10348839
2023-03-20	33.90	34.95	33.85	34.71	4168684
2023-03-21	35.17	35.45	35.08	35.39	2326742
2023-03-22	35.50	35.52	34.46	34.48	2794318
2023-03-23	34.65	35.52	34.53	35.03	3699484
2023-03-24	34.65	35.07	34.37	35.04	4823114
2023-03-27	35.48	35.87	35.18	35.51	2844246
2023-03-28	35.41	35.75	35.18	35.24	3004598
2023-03-29	35.08	35.37	34.92	35.32	3614554
2023-03-30	36.16	36.51	36.02	36.46	3725762
2023-03-31	36.65	37.31	36.59	37.24	3235173
2023-04-03	37.22	37.69	37.17	37.57	4547407
2023-04-04	37.69	37.96	37.19	37.43	3350171
2023-04-05	37.10	37.20	36.17	37.03	5313471
2023-04-06	36.90	37.12	36.62	36.99	4352998
2023-04-10	36.71	37.19	36.62	37.07	3276397
2023-04-11	37.20	37.69	37.02	37.27	3201212
2023-04-12	37.50	37.84	37.29	37.45	2665170
2023-04-13	37.65	38.01	37.34	37.97	3773365
2023-04-14	37.73	38.04	37.60	37.88	3883279
2023-04-17	37.94	38.16	37.70	38.07	3943791
2023-04-18	38.42	38.59	38.29	38.41	3374385
2023-04-19	38.28	38.33	37.34	37.49	4663553
2023-04-20	37.20	37.46	37.14	37.30	4045441
2023-04-21	37.35	37.51	36.88	37.50	15000809
2023-04-24	37.54	37.68	37.21	37.37	2972410
2023-04-25	37.23	37.23	36.75	37.00	3049900
2023-04-26	36.91	37.23	36.53	36.55	6201550
2023-04-27	35.55	35.73	33.90	35.21	6374905
2023-04-28	34.77	35.91	34.76	35.73	4476363
2023-05-01	35.75	36.39	35.70	36.15	3875469
2023-05-02	36.08	36.13	35.23	35.64	6935418
2023-05-03	35.76	35.91	34.59	34.66	7313671
2023-05-04	34.02	34.41	33.38	34.22	6065787
2023-05-05	34.65	35.64	34.60	35.59	4171298
2023-05-08	35.97	36.23	35.68	36.13	3217373
2023-05-09	36.08	36.20	35.82	35.84	4134905
2023-05-10	36.08	36.25	35.56	35.86	4956898
2023-05-11	35.78	36.45	35.65	36.26	7505141
2023-05-12	36.41	36.85	36.30	36.77	5677483
2023-05-15	36.82	36.82	35.65	35.95	4135678
2023-05-16	35.86	36.31	35.70	36.18	3120861
2023-05-17	36.46	37.19	36.25	37.10	3207365
2023-05-18	37.30	38.44	37.30	38.41	5890535
2023-05-19	38.54	38.83	38.43	38.58	5021013
2023-05-22	38.71	38.84	38.16	38.60	3102410
2023-05-23	38.52	39.08	38.38	38.39	5926642
2023-05-24	38.24	38.24	37.44	37.61	4462860
2023-05-25	37.56	37.81	37.26	37.49	4797710
2023-05-26	37.69	37.84	37.36	37.71	3003300
2023-05-30	37.89	38.50	37.73	38.28	4925513
2023-05-31	38.21	38.42	37.14	37.19	10121649
2023-06-01	37.47	37.96	37.07	37.75	5348890
2023-06-02	37.90	38.81	37.86	38.36	8641171
2023-06-05	38.09	38.11	37.67	38.36	7164356
2023-06-06	37.84	38.53	37.73	38.50	10542078
2023-06-07	38.67	39.90	38.63	39.61	5578493
2023-06-08	39.66	39.90	39.40	39.86	3884618
2023-06-09	39.87	40.05	39.37	39.63	4229862
2023-06-12	39.68	39.99	39.35	39.90	4235162
2023-06-13	39.77	40.37	39.75	40.21	4487113
2023-06-14	40.46	40.95	39.85	40.14	4314758
2023-06-15	40.03	40.70	39.99	40.59	3803035
2023-06-16	40.54	40.64	39.85	40.04	6234074
2023-06-20	39.87	40.30	39.45	39.45	3255723
2023-06-21	39.41	39.87	39.24	39.55	2463348
2023-06-22	39.62	39.80	38.75	38.97	3255174
2023-06-23	38.65	38.93	38.37	38.48	4962525
2023-06-26	38.54	39.19	38.54	38.96	2745570
2023-06-27	38.94	39.81	38.94	39.25	5998577
2023-06-28	39.11	39.21	38.54	38.84	2925017
2023-06-29	38.70	38.83	38.00	38.09	3981520
2023-06-30	38.42	38.66	38.16	38.58	6209218
2023-07-03	38.62	39.06	38.50	38.95	1618832
2023-07-05	38.63	38.63	38.07	38.23	3290394
2023-07-06	37.92	38.20	37.77	38.05	4477343
2023-07-07	37.87	38.36	37.82	37.94	2712195
2023-07-10	37.85	38.28	37.82	38.13	3319348
2023-07-11	38.25	38.95	38.17	38.85	2519912
2023-07-12	39.19	39.42	38.57	38.68	2546114
2023-07-13	38.82	39.47	38.77	39.41	2528080
2023-07-14	39.24	39.53	39.01	39.32	3661463
2023-07-17	39.23	40.41	39.06	40.29	4211976
2023-07-18	40.18	40.91	40.13	40.88	4755030
2023-07-19	38.71	39.51	37.52	37.66	8565368
2023-07-20	37.62	38.12	37.56	37.92	8271210
2023-07-21	34.78	35.29	32.75	32.87	25254122
2023-07-24	31.83	32.63	31.38	32.63	9320420
2023-07-25	32.59	32.78	31.89	32.08	6187447
2023-07-26	32.24	32.91	32.12	32.81	4847878
2023-07-27	33.13	33.78	32.86	33.45	6453045
2023-07-28	33.81	33.81	32.94	33.30	4642304
2023-07-31	33.48	34.35	33.43	34.23	12767124
2023-08-01	34.14	34.30	33.65	33.96	5919282
2023-08-02	33.79	34.00	33.56	33.79	5547397
2023-08-03	33.72	33.90	33.18	33.19	4887548
2023-08-04	33.05	35.24	32.98	33.93	8373514
2023-08-07	34.09	34.27	33.79	34.05	4617970
2023-08-08	33.71	33.77	33.27	33.30	4723524
2023-08-09	33.26	33.52	33.03	33.29	3311450
2023-08-10	33.47	33.59	33.13	33.27	3258091
2023-08-11	33.07	33.26	33.00	33.13	3562329
2023-08-14	33.06	33.11	32.62	32.99	3293508
2023-08-15	32.92	32.92	32.27	32.62	3323385
2023-08-16	32.44	32.81	32.17	32.30	2562198
2023-08-17	32.48	32.53	31.98	31.99	2188107
2023-08-18	31.77	32.48	31.65	32.35	2162473
2023-08-21	32.39	32.58	31.89	32.29	2110538
2023-08-22	32.22	32.45	32.10	32.26	2553000
2023-08-23	32.28	32.75	32.27	32.65	1543560
2023-08-24	32.55	33.02	32.28	32.31	1802461
2023-08-25	32.57	32.63	32.02	32.33	1854971
2023-08-28	32.48	32.85	32.29	32.54	2656346
2023-08-29	32.60	32.86	32.37	32.83	1976494
2023-08-30	32.87	33.20	32.85	32.61	2095921
2023-08-31	32.68	32.76	32.37	32.61	3532185
2023-09-01	32.90	32.94	32.33	32.60	2802760
2023-09-05	32.55	32.67	32.17	32.18	2133564
2023-09-06	32.08	32.63	31.98	32.40	2754261
2023-09-07	32.31	32.44	31.93	32.04	2722194
2023-09-08	32.11	32.11	31.63	31.75	2214067
2023-09-11	32.04	32.43	31.86	31.94	2254112
2023-09-12	31.75	32.09	31.68	31.92	2024290
2023-09-13	32.07	32.13	30.44	30.64	6390919
2023-09-14	30.87	31.37	30.81	31.05	5052762
2023-09-15	31.11	31.13	30.55	30.74	8172984
2023-09-18	30.42	30.70	30.05	30.45	3468096
2023-09-19	30.43	30.57	30.18	30.29	2250610
2023-09-20	30.33	30.46	29.72	29.82	4465272
2023-09-21	29.74	29.88	29.30	29.31	3352540
2023-09-22	29.41	29.50	28.81	28.85	3398112
2023-09-25	28.73	29.19	28.69	28.88	3367240
2023-09-26	28.51	28.86	28.27	28.40	4166183
2023-09-27	28.59	28.91	28.43	28.73	3446723
2023-09-28	28.78	29.19	28.78	28.95	2866173
2023-09-29	29.17	29.17	28.48	28.66	5443001
2023-10-02	28.73	28.98	28.43	28.65	3930234
2023-10-03	28.43	28.64	28.08	28.19	3076341
2023-10-04	28.20	28.48	27.89	28.45	4421759
2023-10-05	28.40	28.52	28.19	28.35	3467303
2023-10-06	28.24	29.43	28.19	29.14	6260201
2023-10-09	29.09	29.41	28.81	29.32	3127475
2023-10-10	29.53	29.57	29.20	29.42	2895010
2023-10-11	29.41	29.54	28.91	29.14	3204881
2023-10-12	29.45	29.54	28.98	29.21	3881918
2023-10-13	29.19	29.21	28.70	28.87	2876587
2023-10-16	29.06	29.79	28.94	29.77	4133550
2023-10-17	29.61	30.49	29.61	30.09	4271660
2023-10-18	29.71	29.83	28.90	29.03	5526910
2023-10-19	28.80	29.13	28.43	28.54	6425633
2023-10-20	28.06	29.08	27.20	27.69	11700874
2023-10-23	27.68	28.53	27.53	28.20	8190824
2023-10-24	28.45	28.61	27.78	27.90	4899733
2023-10-25	27.88	27.93	27.68	27.69	4740029
2023-10-26	27.66	28.14	27.59	27.82	5555546
2023-10-27	27.79	27.95	27.54	27.56	3871326
2023-10-30	27.74	28.12	27.68	27.96	5438903
2023-10-31	27.97	28.49	27.97	28.40	4100026
2023-11-01	28.42	28.49	27.84	28.35	3537881
2023-11-02	28.62	29.20	28.56	29.08	3320150
2023-11-03	29.53	30.03	29.53	29.76	2822451
2023-11-06	29.64	29.73	29.34	29.41	2843262
2023-11-07	29.26	29.39	29.01	29.09	2444695
2023-11-08	29.14	29.33	28.87	28.98	2883614
2023-11-09	29.15	29.15	28.55	28.64	2453982
2023-11-10	28.60	29.11	28.27	28.98	2539702
2023-11-13	28.78	28.92	28.55	28.73	2900361
2023-11-14	29.25	29.91	29.06	29.87	2919633
2023-11-15	29.88	30.33	29.74	30.24	4357438
2023-11-16	30.24	30.49	29.74	29.83	3800354
2023-11-17	30.03	30.35	29.87	30.34	2707786
2023-11-20	30.27	30.68	30.09	30.51	3046420
2023-11-21	30.33	30.45	30.21	30.23	1852914
2023-11-22	30.42	30.66	30.26	30.47	1924421
2023-11-24	30.55	30.69	30.30	30.62	1045312
2023-11-27	30.40	30.54	30.30	30.35	2138114
2023-11-28	30.32	30.35	30.05	30.18	2198889
2023-11-29	30.40	30.90	30.40	30.33	3172382
2023-11-30	30.44	30.80	30.28	30.74	4610394
2023-12-01	30.76	31.36	30.46	31.31	3577669
2023-12-04	31.21	31.81	31.10	31.50	3282053
2023-12-05	31.26	31.43	30.56	30.82	3403394
2023-12-06	31.13	31.56	31.02	31.14	3490213
2023-12-07	31.26	31.33	30.67	30.83	5064697
2023-12-08	30.90	31.31	30.69	31.22	2843178
2023-12-11	31.08	31.92	31.08	31.60	5234437
2023-12-12	31.54	31.62	31.21	31.33	3312080
2023-12-13	31.31	31.56	30.83	31.50	3493575
2023-12-14	31.81	32.76	31.77	32.74	6359166
2023-12-15	32.60	33.53	32.58	32.85	9528750
2023-12-18	32.74	33.00	32.38	32.70	3437659
2023-12-19	32.88	33.12	32.77	32.98	1916619
2023-12-20	32.89	33.09	32.44	32.51	2420351
2023-12-21	32.80	33.00	32.43	32.97	2605236
2023-12-22	33.11	33.13	32.67	32.86	2173548
2023-12-26	33.01	33.23	32.75	33.11	1501614
2023-12-27	33.05	33.19	32.83	32.95	2005809
2023-12-28	32.92	33.07	32.78	32.94	1838796
2023-12-29	32.94	32.95	32.36	32.64	2954350
2024-01-02	32.64	33.21	32.44	33.10	3593740
2024-01-03	33.00	33.00	32.08	32.12	2557709
2024-01-04	32.27	32.56	31.96	32.19	4143225
2024-01-05	32.20	32.77	32.19	32.44	3164266
2024-01-08	32.53	33.36	32.45	33.23	4062302
2024-01-09	32.88	33.06	32.72	32.91	2520026
2024-01-10	33.02	33.06	32.44	32.58	3563385
2024-01-11	32.43	32.53	31.79	32.50	3230202
2024-01-12	32.67	32.77	31.89	31.97	2503951
2024-01-16	31.71	31.95	31.53	31.81	3564114
2024-01-17	31.54	31.66	31.27	31.46	4356898
2024-01-18	31.74	31.86	31.42	31.77	4599062
2024-01-19	31.77	31.87	31.23	31.85	3318021
2024-01-22	32.00	32.43	31.92	32.11	3585150
2024-01-23	32.44	32.70	32.13	32.28	2495722
2024-01-24	32.53	32.78	32.21	32.23	2759205
2024-01-25	32.45	32.93	32.37	32.92	3201705
2024-01-26	33.13	33.14	32.74	32.98	2636327
2024-01-29	33.00	33.40	32.84	33.40	3045265
2024-01-30	33.30	33.57	33.23	33.27	2201125
2024-01-31	33.27	33.49	32.98	32.99	2828382
2024-02-01	33.07	33.22	32.64	33.20	3565383
2024-02-02	33.02	33.32	32.81	33.08	3536582
2024-02-05	32.80	33.03	32.40	32.91	5069850
2024-02-06	32.84	33.17	32.70	32.99	4380015
2024-02-07	33.24	33.24	31.85	32.24	7949471
2024-02-08	32.00	33.10	31.56	31.80	7158830
2024-02-09	31.60	31.71	30.60	30.78	6647457
2024-02-12	30.91	32.07	30.83	32.04	5030048
2024-02-13	31.65	31.89	31.12	31.70	5248836
2024-02-14	31.91	31.97	31.34	31.72	3200957
2024-02-15	31.88	32.75	31.85	32.40	3406896
2024-02-16	32.23	32.61	32.09	32.45	3487558
2024-02-20	32.32	32.63	32.13	32.60	2983899
2024-02-21	32.45	32.59	32.17	32.43	2323710
2024-02-22	32.35	32.67	32.11	32.45	3185613
2024-02-23	32.41	32.66	31.93	32.30	5741150
2024-02-26	32.27	32.66	32.16	32.28	2562428
2024-02-27	32.29	32.47	32.05	32.40	3009190
2024-02-28	32.04	32.19	31.59	31.41	2941713
2024-02-29	31.55	31.72	31.14	31.40	5111656
2024-03-01	31.36	31.51	30.87	31.20	3587208
2024-03-04	31.59	32.02	31.36	31.94	6576043
2024-03-05	31.72	32.52	31.68	31.80	4220455
2024-03-06	31.81	31.97	31.27	31.85	4570963
2024-03-07	31.93	32.61	31.93	32.54	4153593
2024-03-08	32.69	33.16	32.25	32.26	3866401
2024-03-11	32.40	32.97	32.40	32.95	5085901
2024-03-12	33.00	33.53	32.45	32.55	6121637
2024-03-13	32.52	33.22	32.52	33.03	4885438
2024-03-14	32.85	35.17	31.84	32.66	13216664
2024-03-15	32.46	32.87	32.32	32.39	15353438
2024-03-18	32.38	32.69	32.08	32.43	3977983
2024-03-19	32.48	32.74	32.14	32.24	4081194
2024-03-20	32.27	32.85	32.13	32.81	2807530
2024-03-21	32.95	33.29	32.79	33.09	3276704
2024-03-22	33.10	33.27	32.72	32.75	2628393
2024-03-25	32.73	32.97	32.19	32.41	5093964
2024-03-26	32.44	32.59	32.04	32.06	2850744
2024-03-27	32.16	32.87	32.14	32.77	3506748
2024-03-28	32.78	32.97	32.18	32.63	5884953
2024-04-01	32.65	32.71	32.37	32.50	3706893
2024-04-02	32.33	32.35	31.93	32.14	3768028
2024-04-03	32.17	32.38	32.05	32.15	2929345
2024-04-04	32.52	32.56	31.85	31.91	2681810
2024-04-05	31.79	32.08	31.46	31.46	2289939
2024-04-08	31.63	31.86	31.45	31.47	2953385
2024-04-09	31.36	31.77	31.15	31.75	2878544
2024-04-10	31.35	31.41	30.54	30.68	3864145
2024-04-11	30.75	31.02	30.58	30.92	2541087
2024-04-12	30.72	30.80	30.42	30.45	2652783
2024-04-15	30.65	31.02	30.29	30.42	4154386
2024-04-16	30.38	30.55	30.06	30.35	2489439
2024-04-17	30.82	30.89	30.10	30.27	3817245
2024-04-18	30.52	30.60	30.19	30.39	3788063
2024-04-19	30.46	30.79	30.21	30.72	4643856
2024-04-22	30.96	31.31	30.50	31.03	3207693
2024-04-23	30.82	31.18	30.71	30.99	3601025
2024-04-24	30.58	31.67	30.50	31.40	5283726
2024-04-25	31.10	31.34	30.54	31.16	5301922
2024-04-26	31.05	31.60	31.00	31.47	3576757
2024-04-29	31.56	31.63	31.23	31.43	3795849
2024-04-30	31.13	31.25	30.32	30.44	3841739
2024-05-01	30.36	30.81	30.36	30.50	3757129
2024-05-02	30.71	30.77	30.27	30.53	2882254
2024-05-03	30.84	31.01	30.63	30.72	2066467
2024-05-06	30.99	31.14	30.80	30.84	2415726
2024-05-07	31.07	31.34	30.94	30.96	2569857
2024-05-08	30.69	31.02	30.66	30.97	4291353
2024-05-09	30.94	31.38	30.89	31.20	2171171
2024-05-10	31.17	31.35	30.99	31.15	2887302
2024-05-13	31.25	31.58	31.22	31.40	2167705
2024-05-14	31.84	32.09	31.55	31.73	2503671
2024-05-15	31.93	32.00	31.58	31.77	3170128
2024-05-16	31.71	31.93	31.58	31.63	2781834
2024-05-17	31.76	31.90	31.60	31.78	2861058
2024-05-20	31.83	32.00	31.62	31.98	2523927
2024-05-21	31.84	32.01	31.44	31.48	2534242
2024-05-22	31.24	31.91	31.18	31.90	3063537
2024-05-23	31.91	31.99	31.37	31.40	2873341
2024-05-24	31.61	31.74	31.42	31.70	1901848
2024-05-28	31.69	31.93	31.12	31.19	2670794
2024-05-29	30.82	30.89	30.48	30.49	2651923
2024-05-30	30.66	30.90	30.48	30.79	2970718
2024-05-31	30.79	31.41	30.68	31.37	4660538
2024-06-03	31.43	31.56	30.79	30.67	3342047
2024-06-04	30.45	31.07	30.40	31.01	2336185
2024-06-05	31.04	31.07	30.66	30.77	3141471
2024-06-06	30.67	30.92	30.53	30.75	1939900
2024-06-07	30.59	30.90	30.51	30.72	1765139
2024-06-10	30.62	30.64	30.31	30.45	2660525
2024-06-11	30.22	30.47	30.06	30.28	2740159
2024-06-12	30.64	30.93	29.98	30.23	2632658
2024-06-13	30.09	30.20	29.61	29.90	2972599
2024-06-14	29.62	29.75	29.24	29.42	3001975
2024-06-17	29.44	29.82	29.44	29.58	4977468
2024-06-18	29.47	29.72	29.37	29.58	5017096
2024-06-20	29.51	29.78	29.15	29.31	6356056
2024-06-21	29.37	29.47	29.01	29.46	11669659
2024-06-24	29.66	29.80	29.32	29.51	5623445
2024-06-25	29.34	30.71	28.93	29.15	6907903
2024-06-26	28.99	29.24	28.78	29.13	4329994
2024-06-27	29.16	29.16	28.89	29.12	4372741
2024-06-28	29.18	29.27	28.80	29.09	7149730
2024-07-01	29.07	29.16	28.03	28.08	4420660
2024-07-02	28.20	28.58	28.06	28.57	5025003
2024-07-03	28.75	29.06	28.53	28.77	2320701
2024-07-05	28.29	28.56	28.00	28.34	6450594
2024-07-08	28.50	28.51	28.22	28.38	4984568
2024-07-09	28.41	28.73	28.20	28.51	3270407
2024-07-10	28.69	28.83	28.42	28.49	3515123
2024-07-11	28.73	29.29	28.64	28.89	4055868
2024-07-12	29.07	29.62	28.95	29.42	4463271
2024-07-15	29.44	29.78	29.40	29.50	3320829
2024-07-16	29.50	30.66	29.50	30.65	3501530
2024-07-17	29.20	30.48	29.20	30.20	4559962
2024-07-18	30.15	30.90	29.91	30.06	2848175
2024-07-19	30.17	30.17	29.51	29.65	3018116
2024-07-22	29.05	29.70	28.92	29.67	4500678
2024-07-23	29.55	30.09	29.40	29.93	6149625
2024-07-24	30.00	30.07	28.84	29.57	7078311
2024-07-25	29.77	30.93	29.60	30.26	4691864
2024-07-26	30.61	31.36	30.38	30.98	5374974
2024-07-29	31.06	31.37	30.77	31.19	2682275
2024-07-30	31.31	32.02	31.20	31.97	4904877
2024-07-31	32.05	32.50	31.67	32.17	14836964
2024-08-01	32.16	32.31	30.71	30.96	5263795
2024-08-02	30.63	30.69	30.06	30.24	3553592
2024-08-05	30.01	30.16	29.14	29.53	5004226
2024-08-06	29.62	30.38	29.53	30.00	4143577
2024-08-07	30.25	30.43	29.78	29.87	5465190
2024-08-08	30.03	30.57	29.91	30.44	3111149
2024-08-09	30.44	30.65	30.05	30.41	2496791
2024-08-12	30.43	30.84	30.32	30.51	2201868
2024-08-13	30.65	30.82	30.28	30.69	2131482
2024-08-14	30.84	30.92	30.44	30.53	2290553
2024-08-15	30.96	31.14	30.81	31.07	3050558
2024-08-16	31.07	31.38	31.01	31.22	2452666
2024-08-19	31.22	31.47	31.17	31.36	3493017
2024-08-20	31.25	31.38	31.14	31.25	2259894
2024-08-21	31.41	31.67	31.25	31.65	1704257
2024-08-22	31.65	31.78	31.45	31.66	1596168
2024-08-23	31.87	32.36	31.70	32.20	2067562
2024-08-26	32.36	32.73	32.23	32.38	2208677
2024-08-27	32.32	32.62	32.29	32.49	1784107
2024-08-28	32.44	32.59	32.22	32.36	1605141
2024-08-29	32.60	32.71	32.20	32.38	2064747
2024-08-30	32.47	32.66	32.33	32.28	3583878
2024-09-03	32.07	32.15	31.76	31.95	2500299
2024-09-04	31.90	32.26	29.79	31.47	8285436
2024-09-05	31.70	31.73	31.24	31.46	3741444
2024-09-06	31.43	31.82	30.97	31.09	3114293
2024-09-09	31.10	31.33	30.95	31.06	5363211
2024-09-10	31.06	31.23	30.82	31.15	3521226
2024-09-11	31.06	31.10	30.50	30.93	2654910
2024-09-12	29.65	30.61	29.28	30.54	5065243
2024-09-13	30.65	31.16	30.54	30.85	2886229
2024-09-16	31.11	31.46	31.06	31.17	3640069
2024-09-17	31.38	31.57	31.02	31.23	3428400
2024-09-18	31.23	31.57	31.05	31.08	4271398
2024-09-19	31.72	31.79	31.04	31.49	4306514
2024-09-20	31.49	31.49	30.98	31.11	8046640
2024-09-23	31.27	31.33	30.97	31.30	3302882
2024-09-24	31.27	31.43	31.13	31.22	4438682
2024-09-25	31.34	31.41	30.67	30.72	3145629
2024-09-26	30.97	31.53	30.92	31.49	2856196
2024-09-27	31.65	32.02	31.37	31.62	4019627
2024-09-30	31.18	31.76	31.12	31.63	4097200
2024-10-01	31.49	31.57	30.83	31.22	3268504
2024-10-02	31.06	31.50	31.00	31.07	3606820
2024-10-03	30.83	30.98	30.56	30.82	3125175
2024-10-04	31.19	31.38	30.70	30.79	2658510
2024-10-07	30.70	30.83	30.49	30.66	3425652
2024-10-08	30.64	30.94	30.51	30.87	4964963
2024-10-09	30.91	31.27	30.81	31.02	3875728
2024-10-10	30.98	31.08	30.79	31.06	2546136
2024-10-11	31.08	31.45	31.05	31.39	5823651
2024-10-14	31.39	31.53	31.24	31.50	2942468
2024-10-15	31.72	32.00	31.59	31.63	4011883
2024-10-16	31.60	31.95	31.23	31.93	4565242
2024-10-17	32.08	32.15	31.69	32.06	3501038
2024-10-18	32.17	32.21	31.79	32.03	3450926
2024-10-21	32.00	32.18	31.58	31.62	6207810
2024-10-22	31.44	31.56	29.28	29.78	9297084
2024-10-23	29.38	30.43	29.33	30.04	6389978
2024-10-24	30.24	30.30	29.86	29.89	3691815
2024-10-25	30.08	30.18	29.74	29.80	2758024
2024-10-28	29.88	30.30	29.88	30.24	3132174
2024-10-29	30.40	30.40	29.96	30.03	2540620
2024-10-30	29.89	30.20	29.88	29.95	2796533
2024-10-31	29.86	29.96	29.37	29.40	3577985
2024-11-01	29.56	29.81	29.43	29.48	2852413
2024-11-04	29.48	29.53	29.30	29.50	2364443
2024-11-05	29.67	29.81	29.44	29.77	2965801
2024-11-06	30.96	31.00	30.01	30.38	5510539
2024-11-07	30.39	30.47	29.90	30.07	4575156
2024-11-08	30.03	30.14	29.73	29.83	3709165
2024-11-11	30.04	30.06	29.56	29.62	3206562
2024-11-12	29.51	29.75	29.04	29.25	4461228
2024-11-13	29.18	29.46	29.08	29.29	3573120
2024-11-14	29.33	29.49	29.05	29.20	5025501
2024-11-15	29.14	29.20	27.01	27.09	10277402
2024-11-18	27.04	27.55	26.88	27.52	6702064
2024-11-19	27.24	27.77	27.06	27.66	5294146
2024-11-20	27.62	28.45	27.53	28.38	6762699
2024-11-21	28.41	29.26	28.27	29.15	5054906
2024-11-22	29.16	29.70	29.05	29.58	6026675
2024-11-25	29.83	30.72	29.73	30.68	8465097
2024-11-26	30.50	30.83	30.40	30.63	4972341
2024-11-27	30.94	31.01	30.34	30.48	4615527
2024-11-29	30.67	31.00	30.52	30.48	2885116
2024-12-02	30.54	30.57	29.93	30.12	4901948
2024-12-03	30.11	30.22	29.79	29.90	7341086
2024-12-04	29.78	29.90	29.22	29.24	5076787
2024-12-05	29.31	29.67	29.20	29.48	6270330
2024-12-06	29.68	29.72	29.10	29.26	3557588
2024-12-09	32.96	33.05	30.24	30.30	34738737
2024-12-10	30.10	31.27	29.83	30.38	14260180
2024-12-11	30.40	30.67	30.10	30.10	8344903
2024-12-12	30.01	30.41	29.71	29.78	4582934
2024-12-13	29.72	29.94	29.36	29.89	4246653
2024-12-16	29.80	30.36	29.75	29.92	7591310
2024-12-17	29.70	29.98	29.08	29.17	5569488
2024-12-18	29.21	29.98	29.05	29.07	6231445
2024-12-19	29.12	29.41	28.60	28.63	8361096
2024-12-20	28.69	29.34	28.42	29.07	20653567
2024-12-23	28.99	29.14	28.34	28.50	3679649
2024-12-24	28.41	28.47	28.12	28.34	1773317
2024-12-26	28.20	28.67	28.12	28.55	2318265
2024-12-27	28.41	28.60	28.11	28.11	2975016
2024-12-30	27.92	28.00	27.58	27.79	3106807
2024-12-31	27.83	28.24	27.75	28.02	2741495
2025-01-02	28.10	28.27	27.91	28.13	2857156
2025-01-03	28.18	28.28	27.89	28.13	3460752
2025-01-06	28.11	28.34	27.83	27.99	4902404
2025-01-07	28.04	28.25	27.62	27.70	5023816
2025-01-08	27.56	27.61	27.33	27.53	3286083
2025-01-10	27.04	27.40	26.60	26.64	6783984
2025-01-13	26.44	26.96	26.30	26.82	7080395
2025-01-14	26.89	27.54	26.89	27.30	8083000
2025-01-15	27.60	27.89	27.46	27.78	4663702
2025-01-16	27.80	28.11	27.76	27.89	4294920
2025-01-17	28.11	28.24	27.78	27.83	5109287
2025-01-21	28.03	28.43	27.93	28.22	5792746
2025-01-22	28.23	28.31	27.87	28.21	3779847
2025-01-23	28.14	28.45	28.08	28.27	3063794
2025-01-24	28.43	28.84	28.36	28.54	3806655
2025-01-27	28.77	29.52	28.73	29.28	3349309
2025-01-28	29.31	29.34	28.83	28.85	2862867
2025-01-29	28.76	29.15	28.66	28.78	3666428
2025-01-30	28.91	28.98	28.56	28.71	3007089
2025-01-31	28.50	29.10	28.50	28.67	6298452
2025-02-03	28.43	29.24	28.27	29.00	5890090
2025-02-04	29.01	29.25	28.71	28.80	5000405
2025-02-05	28.80	28.92	27.29	27.98	8757961
2025-02-06	27.99	28.30	27.54	27.72	6698838
2025-02-07	27.81	27.97	27.46	27.49	3826323
2025-02-10	27.70	27.73	27.07	27.18	6125090
2025-02-11	27.03	27.25	26.93	27.17	4145001
2025-02-12	26.97	27.20	26.43	26.78	7017893
2025-02-13	26.63	27.02	26.51	26.96	8244572
2025-02-14	27.13	27.28	26.87	27.05	5974636
2025-02-18	26.99	27.59	26.85	27.55	5646616
2025-02-19	27.50	27.85	27.43	27.55	5280298
2025-02-20	27.48	27.76	27.26	27.56	5496888
2025-02-21	27.54	27.59	26.96	27.07	6038185
2025-02-24	27.23	27.89	27.18	27.57	6876637
2025-02-25	27.61	27.97	27.59	27.78	6226254
2025-02-26	27.85	27.93	27.58	27.66	4721402
2025-02-27	27.19	27.36	26.82	27.01	3885836
2025-02-28	27.13	27.45	26.95	27.07	11652258
2025-03-03	27.35	27.43	26.36	26.46	6150490
2025-03-04	26.39	27.09	26.15	26.71	6487722
2025-03-05	26.67	27.22	26.62	27.16	9331620
2025-03-06	27.26	27.57	26.96	27.33	9559757
2025-03-07	27.12	28.26	27.12	28.18	10580322
2025-03-10	28.00	29.62	27.96	28.19	9741944
2025-03-11	27.96	28.39	27.25	27.31	8926610
2025-03-12	27.32	27.35	26.22	26.35	10874113
2025-03-13	26.28	26.79	25.97	26.09	7387465
2025-03-14	26.16	26.57	25.93	26.43	10903843
2025-03-17	26.14	26.56	26.05	26.23	7451620
2025-03-18	26.16	26.64	25.85	26.56	8928740
2025-03-19	26.48	26.89	26.39	26.65	6236449
2025-03-20	26.63	26.76	26.33	26.47	5078428
2025-03-21	26.34	26.83	26.16	26.51	42353556
2025-03-24	26.53	26.54	25.93	25.93	9517010
2025-03-25	26.14	26.53	26.10	26.29	6813588
2025-03-26	26.16	26.72	26.16	26.49	5575627
2025-03-27	26.56	26.62	26.28	26.40	6442833
2025-03-28	26.57	26.74	26.16	26.29	5081165
2025-03-31	26.34	27.21	26.34	27.16	17024063
2025-04-01	27.18	27.19	25.97	26.12	6197812
2025-04-02	26.07	26.28	25.81	26.04	3004648
2025-04-03	25.58	25.65	24.53	24.58	5284608
2025-04-04	24.12	24.53	23.67	23.70	7813699
2025-04-07	23.02	24.48	22.71	23.28	8811980
2025-04-08	23.87	24.15	22.60	22.92	7903000
2025-04-09	22.57	25.09	22.51	24.97	7596131
2025-04-10	24.59	24.80	23.30	24.04	5685427
2025-04-11	24.16	24.64	23.88	24.59	4549684
2025-04-14	24.98	25.28	24.69	25.01	5308620
2025-04-15	25.22	25.44	25.04	25.14	4096870
2025-04-16	24.55	25.10	23.06	23.27	9930799
2025-04-17	23.54	23.96	23.39	23.94	4458689
2025-04-21	23.50	23.77	23.28	23.50	3872374
2025-04-22	23.77	23.98	23.61	23.90	3659918
2025-04-23	24.44	24.67	23.89	23.99	5124181
2025-04-24	24.53	25.21	23.89	25.08	6581271
2025-04-25	24.82	24.89	24.36	24.56	4953738
2025-04-28	24.68	24.89	24.57	24.83	3568366
2025-04-29	24.75	25.15	24.67	24.98	3900449
2025-04-30	24.90	25.18	24.35	25.12	3985217
2025-05-01	25.12	25.25	24.81	24.95	5448845
2025-05-02	25.24	25.53	25.17	25.38	4111908
2025-05-05	25.20	25.53	25.03	25.31	5688454
2025-05-06	25.03	25.33	24.91	25.03	2739234
2025-05-07	24.98	25.26	24.80	24.98	3415810
2025-05-08	25.17	25.62	25.02	25.24	2021903
2025-05-09	25.38	25.47	25.04	25.12	3213007
2025-05-12	25.83	26.20	25.52	25.65	3611313
2025-05-13	25.63	25.81	25.54	25.63	3413081
2025-05-14	25.54	25.65	24.86	25.09	6124027
2025-05-15	25.11	25.26	24.84	25.18	3343168
2025-05-16	25.17	25.49	24.92	25.49	2514069
2025-05-19	25.09	25.51	25.05	25.46	3181369
2025-05-20	25.47	25.63	25.14	25.21	3054365
2025-05-21	24.84	25.01	24.26	24.28	3522888
2025-05-22	24.21	24.31	23.94	24.06	4293268
2025-05-23	23.82	24.07	23.63	24.00	3920134
2025-05-27	24.31	24.55	24.16	24.48	6817259
2025-05-28	24.53	24.64	24.29	24.33	5465394
2025-05-29	24.44	24.44	23.93	24.31	5667775
2025-05-30	24.11	24.26	23.68	23.63	47959123
2025-06-02	23.19	23.45	22.76	22.87	9447294
2025-06-03	22.86	23.23	22.55	23.06	5338179
2025-06-04	23.12	23.32	22.94	22.95	4570493
2025-06-05	23.03	23.03	22.55	22.66	4946821
2025-06-06	22.85	23.13	22.83	23.06	3932545
2025-06-09	23.17	23.29	22.96	23.08	3480145
2025-06-10	23.29	23.81	23.16	23.77	6184459
2025-06-11	23.84	24.05	23.62	23.76	7406932
2025-06-12	23.71	24.15	23.18	23.64	25696707
2025-06-13	23.35	23.46	22.90	23.00	6603082
2025-06-16	23.17	23.52	23.06	23.48	6206793
2025-06-17	23.30	23.47	22.74	23.01	8201679
2025-06-18	23.02	23.34	22.93	23.08	7019763
2025-06-20	23.23	23.58	23.12	23.42	17282210
2025-06-23	23.51	24.48	23.39	24.43	24319448
2025-06-24	24.43	24.74	24.20	24.69	10796082
2025-06-25	24.31	24.46	23.96	24.11	9246017
2025-06-26	24.21	24.42	24.11	24.24	10133114
2025-06-27	24.36	24.65	24.13	24.25	9432246
2025-06-30	24.23	24.62	24.23	24.48	6893063
2025-07-01	24.28	25.42	24.28	25.13	7359693
2025-07-02	25.30	25.63	24.82	25.55	11853583
2025-07-03	25.58	25.66	25.38	25.38	4872664
2025-07-07	25.34	25.38	25.01	25.16	4261806
2025-07-08	25.09	25.56	25.01	25.36	7771247
2025-07-09	24.67	25.09	24.47	24.69	9308094
2025-07-10	24.90	25.21	24.71	25.00	6551529
2025-07-11	24.72	25.01	24.71	24.75	5409953
2025-07-14	24.75	24.82	24.59	24.73	6846900
2025-07-15	24.88	25.25	24.17	24.19	9412521
2025-07-16	24.43	25.21	24.38	25.20	10689511
2025-07-17	24.85	24.90	24.12	24.13	9568444
2025-07-18	24.25	24.52	24.09	24.18	11070935
2025-07-21	24.27	24.34	24.00	24.02	6627354
2025-07-22	24.44	25.79	24.44	25.69	10940313
2025-07-23	25.72	26.60	25.47	26.54	8673209
2025-07-24	26.38	27.03	26.23	26.31	8101787
2025-07-25	26.39	26.39	25.81	26.05	4322185
2025-07-28	26.11	26.11	25.49	25.52	3130690
2025-07-29	25.51	25.65	25.26	25.41	6905146
2025-07-30	25.45	25.48	24.69	24.84	5024864
2025-07-31	24.85	25.04	24.48	24.60	8767590
2025-08-01	24.57	24.57	24.11	24.24	4219129
2025-08-04	24.36	24.66	24.10	24.54	5099135
2025-08-05	24.64	24.88	24.54	24.74	3913096
2025-08-06	24.86	25.24	24.66	24.92	4602261
2025-08-07	25.05	25.21	24.63	24.83	3723682
2025-08-08	24.70	25.01	24.69	24.91	5884790
2025-08-11	25.07	25.35	24.68	24.97	5797882
2025-08-12	24.99	25.49	24.85	25.27	7079903
2025-08-13	25.34	26.25	25.18	26.20	6688205
2025-08-14	25.93	26.00	25.55	25.85	5128789
2025-08-15	25.96	26.29	25.79	26.09	5284158
2025-08-18	26.22	26.27	25.98	26.09	3848845
2025-08-19	26.20	26.70	26.20	26.58	5782832
2025-08-20	26.54	26.78	26.42	26.61	5050609
2025-08-21	26.54	26.71	26.42	26.53	3365966
2025-08-22	26.63	27.41	26.58	27.26	9881041
2025-08-25	27.11	27.25	27.02	27.13	5615306
2025-08-26	27.18	27.26	26.69	26.72	9828442
2025-08-27	26.57	27.01	26.44	26.92	7588509
2025-08-28	27.02	27.02	26.42	26.69	2945761
2025-08-29	26.58	26.92	26.58	26.73	526536

Explore More About IPG

Coins representing dividend payouts and trends

IPG Dividend History

Discover The Interpublic Group'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

IPG Stock Split History

Discover The Interpublic Group'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

IPG Historical Prices

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

Web Analytics