KR Historical Prices

Summary

Key Stock Metrics

49.04

(June 27, 2024)

52-Week Low

73.63

(April 22, 2025)

52-Week High

73.63

(April 22, 2025)

All-Time High

65.73

(June 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-30	2.64	2.67	2.64	2.64	2317600
1993-08-31	2.64	2.64	2.63	2.64	3607200
1993-09-01	2.61	2.66	2.59	2.66	2011200
1993-09-02	2.66	2.67	2.64	2.66	1649600
1993-09-03	2.66	2.67	2.66	2.66	1967200
1993-09-07	2.66	2.72	2.64	2.67	1925600
1993-09-08	2.66	2.69	2.63	2.67	2716800
1993-09-09	2.64	2.69	2.63	2.69	4447200
1993-09-10	2.69	2.70	2.64	2.69	1958400
1993-09-13	2.69	2.70	2.64	2.67	1241600
1993-09-14	2.67	2.69	2.66	2.69	1326400
1993-09-15	2.66	2.67	2.63	2.66	1404000
1993-09-16	2.66	2.66	2.63	2.64	725600
1993-09-17	2.61	2.66	2.61	2.61	3104800
1993-09-20	2.61	2.63	2.56	2.61	964000
1993-09-21	2.61	2.63	2.58	2.59	2015200
1993-09-22	2.61	2.63	2.55	2.59	2644800
1993-09-23	2.58	2.63	2.56	2.61	3605600
1993-09-24	2.63	2.66	2.61	2.66	2012800
1993-09-27	2.66	2.66	2.61	2.63	2226400
1993-09-28	2.63	2.63	2.50	2.50	3826400
1993-09-29	2.50	2.53	2.48	2.52	5633600
1993-09-30	2.52	2.53	2.48	2.52	4057600
1993-10-01	2.48	2.52	2.48	2.52	2096000
1993-10-04	2.50	2.52	2.47	2.47	1712000
1993-10-05	2.48	2.55	2.48	2.53	2808000
1993-10-06	2.53	2.61	2.53	2.61	3753600
1993-10-07	2.61	2.61	2.55	2.56	1431200
1993-10-08	2.56	2.58	2.53	2.55	1026400
1993-10-11	2.55	2.56	2.53	2.53	690400
1993-10-12	2.55	2.56	2.53	2.56	1742400
1993-10-13	2.56	2.59	2.56	2.58	2040800
1993-10-14	2.58	2.58	2.52	2.55	2924000
1993-10-15	2.56	2.58	2.53	2.53	2352000
1993-10-18	2.53	2.53	2.45	2.47	2008000
1993-10-19	2.44	2.45	2.39	2.42	2688800
1993-10-20	2.44	2.44	2.31	2.33	7122400
1993-10-21	2.31	2.33	2.22	2.30	9141600
1993-10-22	2.31	2.36	2.31	2.34	3394400
1993-10-25	2.34	2.36	2.31	2.33	1264000
1993-10-26	2.31	2.38	2.31	2.38	3976000
1993-10-27	2.38	2.42	2.36	2.42	3884800
1993-10-28	2.42	2.48	2.42	2.47	4212800
1993-10-29	2.48	2.48	2.41	2.45	2856000
1993-11-01	2.45	2.45	2.41	2.44	3032800
1993-11-02	2.45	2.45	2.39	2.42	1994400
1993-11-03	2.42	2.42	2.33	2.34	3872800
1993-11-04	2.36	2.36	2.31	2.36	3074400
1993-11-05	2.33	2.34	2.28	2.33	3299200
1993-11-08	2.34	2.36	2.33	2.36	816800
1993-11-09	2.38	2.39	2.36	2.36	1580000
1993-11-10	2.38	2.38	2.33	2.34	1906400
1993-11-11	2.38	2.38	2.31	2.31	1535200
1993-11-12	2.31	2.31	2.23	2.25	2418400
1993-11-15	2.25	2.31	2.19	2.31	12654400
1993-11-16	2.31	2.36	2.31	2.33	2987200
1993-11-17	2.34	2.34	2.31	2.34	2103200
1993-11-18	2.33	2.34	2.27	2.30	1906400
1993-11-19	2.30	2.31	2.28	2.31	1328800
1993-11-22	2.28	2.34	2.28	2.34	1336000
1993-11-23	2.33	2.34	2.31	2.31	2241600
1993-11-24	2.31	2.33	2.30	2.30	2228000
1993-11-26	2.33	2.33	2.31	2.33	152000
1993-11-29	2.31	2.33	2.30	2.31	543200
1993-11-30	2.31	2.36	2.31	2.33	2008800
1993-12-01	2.33	2.36	2.30	2.36	2546400
1993-12-02	2.39	2.41	2.38	2.39	1028000
1993-12-03	2.39	2.42	2.39	2.42	1425600
1993-12-06	2.44	2.50	2.44	2.48	1862400
1993-12-07	2.50	2.52	2.48	2.48	3328000
1993-12-08	2.47	2.50	2.45	2.50	1572800
1993-12-09	2.50	2.50	2.47	2.47	1408800
1993-12-10	2.47	2.48	2.44	2.44	681600
1993-12-13	2.44	2.48	2.44	2.47	1032800
1993-12-14	2.47	2.52	2.44	2.50	3212800
1993-12-15	2.52	2.56	2.50	2.53	2382400
1993-12-16	2.55	2.58	2.52	2.52	2486400
1993-12-17	2.52	2.55	2.50	2.55	4174400
1993-12-20	2.56	2.59	2.55	2.59	1424800
1993-12-21	2.59	2.61	2.55	2.58	1391200
1993-12-22	2.58	2.58	2.52	2.56	1200000
1993-12-23	2.55	2.56	2.55	2.56	864800
1993-12-27	2.58	2.58	2.53	2.55	1194400
1993-12-28	2.55	2.56	2.52	2.55	739200
1993-12-29	2.52	2.55	2.52	2.53	1309600
1993-12-30	2.53	2.53	2.50	2.50	792800
1993-12-31	2.52	2.55	2.52	2.52	592000
1994-01-03	2.52	2.58	2.52	2.58	1646400
1994-01-04	2.56	2.56	2.48	2.52	7840000
1994-01-05	2.50	2.52	2.45	2.47	2711200
1994-01-06	2.48	2.48	2.42	2.45	1629600
1994-01-07	2.47	2.48	2.45	2.47	1498400
1994-01-10	2.48	2.59	2.48	2.59	2209600
1994-01-11	2.58	2.58	2.52	2.56	1514400
1994-01-12	2.56	2.61	2.56	2.61	2003200
1994-01-13	2.61	2.69	2.56	2.56	2795200
1994-01-14	2.58	2.59	2.53	2.56	1209600
1994-01-17	2.56	2.61	2.53	2.59	1269600
1994-01-18	2.61	2.64	2.59	2.59	974400
1994-01-19	2.61	2.61	2.55	2.56	928000
1994-01-20	2.56	2.63	2.55	2.63	1784800
1994-01-21	2.61	2.63	2.52	2.52	1868800
1994-01-24	2.52	2.58	2.50	2.56	4424000
1994-01-25	2.56	2.59	2.56	2.59	594400
1994-01-26	2.61	2.61	2.53	2.55	1178400
1994-01-27	2.55	2.59	2.53	2.56	5384000
1994-01-28	2.59	2.70	2.59	2.69	4984800
1994-01-31	2.69	2.81	2.67	2.78	6003200
1994-02-01	2.78	2.80	2.73	2.73	2404800
1994-02-02	2.75	2.78	2.72	2.73	1940800
1994-02-03	2.70	2.72	2.67	2.72	1884800
1994-02-04	2.72	2.73	2.63	2.63	1536000
1994-02-07	2.56	2.66	2.55	2.63	2368800
1994-02-08	2.77	2.94	2.75	2.92	14463200
1994-02-09	2.94	3.05	2.92	3.03	13268000
1994-02-10	3.00	3.00	2.95	2.97	5820000
1994-02-11	2.91	2.95	2.91	2.95	2960000
1994-02-14	2.94	3.08	2.94	3.06	5160000
1994-02-15	3.11	3.19	3.08	3.13	8854400
1994-02-16	3.13	3.13	3.08	3.09	3536000
1994-02-17	3.11	3.13	3.03	3.06	4585600
1994-02-18	3.03	3.08	3.02	3.05	1995200
1994-02-22	3.05	3.08	3.03	3.06	4050400
1994-02-23	3.08	3.08	3.05	3.08	2460800
1994-02-24	3.06	3.08	3.03	3.08	2808000
1994-02-25	3.08	3.13	3.06	3.08	3355200
1994-02-28	3.08	3.09	3.02	3.02	2084800
1994-03-01	3.02	3.05	3.00	3.05	3553600
1994-03-02	3.02	3.08	2.98	3.08	3269600
1994-03-03	3.08	3.14	3.06	3.13	3480800
1994-03-04	3.14	3.16	3.11	3.14	3257600
1994-03-07	3.14	3.16	3.14	3.16	4054400
1994-03-08	3.16	3.19	3.13	3.13	1884000
1994-03-09	3.13	3.13	3.06	3.09	1632000
1994-03-10	3.09	3.09	3.03	3.03	2508000
1994-03-11	3.05	3.08	3.05	3.08	1800800
1994-03-14	3.08	3.09	3.06	3.09	1694400
1994-03-15	3.09	3.14	3.08	3.11	2509600
1994-03-16	3.09	3.11	3.05	3.06	1848000
1994-03-17	3.08	3.14	3.06	3.13	3752000
1994-03-18	3.14	3.17	3.13	3.14	5000800
1994-03-21	3.14	3.16	3.11	3.14	1781600
1994-03-22	3.13	3.14	3.11	3.11	1937600
1994-03-23	3.11	3.16	3.09	3.13	2670400
1994-03-24	3.14	3.22	3.13	3.20	3460000
1994-03-25	3.19	3.23	3.14	3.14	3778400
1994-03-28	3.16	3.17	3.09	3.11	1884800
1994-03-29	3.13	3.14	3.05	3.08	2747200
1994-03-30	3.08	3.08	2.94	3.02	4156800
1994-03-31	3.00	3.02	2.95	2.98	4011200
1994-04-04	2.94	2.95	2.88	2.94	5226400
1994-04-05	2.95	2.98	2.94	2.97	6020000
1994-04-06	2.95	2.98	2.94	2.97	3281600
1994-04-07	2.95	3.02	2.94	3.00	2692800
1994-04-08	3.02	3.03	2.92	2.95	2626400
1994-04-11	2.92	2.94	2.84	2.88	1490400
1994-04-12	2.88	2.89	2.78	2.81	3247200
1994-04-13	2.86	2.94	2.84	2.89	4888000
1994-04-14	2.89	2.91	2.88	2.89	1245600
1994-04-15	2.89	2.97	2.89	2.94	2825600
1994-04-18	2.95	2.95	2.86	2.88	1871200
1994-04-19	3.00	3.02	2.91	2.97	6862400
1994-04-20	2.94	2.97	2.84	2.86	8300800
1994-04-21	2.86	2.86	2.77	2.80	2898400
1994-04-22	2.81	2.81	2.80	2.81	2272800
1994-04-25	2.80	2.86	2.78	2.86	3643200
1994-04-26	2.86	2.86	2.81	2.84	2722400
1994-04-28	2.83	2.83	2.70	2.75	1648800
1994-04-29	2.75	2.84	2.75	2.84	2115200
1994-05-02	2.84	2.84	2.80	2.81	949600
1994-05-03	2.81	2.83	2.77	2.83	1213600
1994-05-04	2.81	2.83	2.70	2.70	2741600
1994-05-05	2.70	2.72	2.67	2.70	1353600
1994-05-06	2.67	2.70	2.64	2.70	1356800
1994-05-09	2.67	2.72	2.66	2.66	976000
1994-05-10	2.72	2.80	2.69	2.78	3516800
1994-05-11	2.78	2.80	2.67	2.69	2436800
1994-05-12	2.69	2.72	2.67	2.72	1509600
1994-05-13	2.70	2.75	2.70	2.73	3008800
1994-05-16	2.77	2.81	2.75	2.81	3108800
1994-05-17	2.80	2.83	2.78	2.83	1584000
1994-05-18	2.83	2.89	2.83	2.88	3747200
1994-05-19	2.88	2.97	2.88	2.94	4085600
1994-05-20	2.94	2.94	2.84	2.91	2212000
1994-05-23	2.89	2.91	2.84	2.91	1828000
1994-05-24	2.91	2.95	2.91	2.94	2621600
1994-05-25	2.94	2.97	2.94	2.95	4617600
1994-05-26	2.97	2.98	2.94	2.97	3344800
1994-05-27	2.97	3.00	2.95	3.00	2176800
1994-05-31	2.98	3.00	2.97	2.98	2260800
1994-06-01	2.97	2.98	2.97	2.97	1024000
1994-06-02	2.97	3.00	2.95	3.00	4276000
1994-06-03	2.98	3.02	2.97	3.02	4548000
1994-06-06	3.00	3.02	2.97	2.98	986400
1994-06-07	2.97	3.00	2.95	2.98	2101600
1994-06-08	2.98	3.03	2.97	2.98	1026400
1994-06-09	2.97	3.06	2.97	3.00	3200000
1994-06-10	2.98	3.00	2.97	2.98	1211200
1994-06-13	2.95	3.00	2.95	3.00	739200
1994-06-14	3.00	3.02	2.97	2.97	2694400
1994-06-15	2.98	2.98	2.92	2.92	929600
1994-06-16	2.92	2.97	2.92	2.97	650400
1994-06-17	3.00	3.02	2.97	2.98	1888800
1994-06-20	2.97	2.97	2.92	2.95	1159200
1994-06-21	2.92	3.00	2.92	2.95	2049600
1994-06-22	2.95	2.98	2.95	2.98	2072000
1994-06-23	2.98	2.98	2.95	2.95	1060000
1994-06-24	2.95	2.95	2.92	2.92	1364800
1994-06-27	2.94	2.94	2.88	2.92	1652800
1994-06-28	2.94	2.94	2.91	2.92	484800
1994-06-29	2.92	2.92	2.89	2.92	1415200
1994-06-30	2.92	2.92	2.89	2.91	1228000
1994-07-01	2.89	2.92	2.88	2.92	1872000
1994-07-05	2.91	2.98	2.88	2.94	1806400
1994-07-06	2.94	2.95	2.91	2.94	2564000
1994-07-07	2.95	2.97	2.94	2.94	633600
1994-07-08	2.94	2.97	2.94	2.97	1414400
1994-07-11	2.98	3.05	2.98	3.05	2941600
1994-07-12	3.05	3.09	3.03	3.05	2263200
1994-07-13	3.06	3.08	3.05	3.08	1815200
1994-07-14	3.09	3.11	3.08	3.09	2149600
1994-07-15	3.09	3.13	3.09	3.11	1777600
1994-07-18	3.11	3.11	3.05	3.06	1480000
1994-07-19	3.13	3.22	3.13	3.17	5988800
1994-07-20	3.19	3.19	3.11	3.16	4315200
1994-07-21	3.14	3.16	3.08	3.08	2873600
1994-07-22	3.09	3.11	3.06	3.09	1868800
1994-07-25	3.11	3.16	3.09	3.16	2127200
1994-07-26	3.16	3.16	3.09	3.11	1088000
1994-07-27	3.09	3.16	3.08	3.16	1405600
1994-07-28	3.14	3.16	3.14	3.14	894400
1994-07-29	3.14	3.16	3.13	3.13	1625600
1994-08-01	3.14	3.14	3.11	3.14	3476800
1994-08-02	3.16	3.16	3.11	3.13	2172000
1994-08-03	3.11	3.13	3.08	3.11	604000
1994-08-04	3.14	3.14	3.11	3.11	1253600
1994-08-05	3.09	3.11	3.09	3.11	2068000
1994-08-08	3.13	3.14	3.11	3.13	1377600
1994-08-09	3.14	3.16	3.13	3.14	2270400
1994-08-10	3.13	3.14	3.13	3.14	1976000
1994-08-11	3.13	3.13	3.09	3.11	2678400
1994-08-12	3.09	3.13	3.09	3.13	797600
1994-08-15	3.13	3.14	3.11	3.11	1024000
1994-08-16	3.13	3.14	3.11	3.13	2062400
1994-08-17	3.14	3.14	3.09	3.13	1376800
1994-08-18	3.09	3.11	3.08	3.11	1172800
1994-08-19	3.11	3.11	3.06	3.08	1956800
1994-08-22	3.05	3.06	3.00	3.05	3138400
1994-08-23	3.05	3.06	3.03	3.03	2688800
1994-08-24	3.06	3.06	3.03	3.05	2341600
1994-08-25	3.05	3.13	3.05	3.13	3809600
1994-08-26	3.14	3.14	3.11	3.13	5617600
1994-08-29	3.14	3.19	3.14	3.19	4172000
1994-08-30	3.17	3.19	3.16	3.17	4943200
1994-08-31	3.19	3.19	3.16	3.17	2413600
1994-09-01	3.14	3.14	3.11	3.14	939200
1994-09-02	3.13	3.16	3.09	3.09	2240000
1994-09-06	3.11	3.13	3.05	3.13	1248800
1994-09-07	3.11	3.14	3.09	3.13	1479200
1994-09-08	3.08	3.13	3.08	3.13	1011200
1994-09-09	3.09	3.11	3.08	3.09	1029600
1994-09-12	3.08	3.11	3.06	3.11	1634400
1994-09-13	3.11	3.11	3.08	3.08	1527200
1994-09-14	3.06	3.11	3.06	3.09	1254400
1994-09-15	3.08	3.25	3.08	3.20	5508800
1994-09-16	3.20	3.20	3.17	3.20	3428000
1994-09-19	3.17	3.20	3.17	3.20	1765600
1994-09-20	3.16	3.16	3.08	3.08	4920800
1994-09-21	3.08	3.08	3.00	3.03	1666400
1994-09-22	3.05	3.14	3.05	3.11	3878400
1994-09-23	3.13	3.17	3.11	3.16	2580000
1994-09-26	3.17	3.17	3.13	3.16	592000
1994-09-27	3.14	3.19	3.11	3.19	1601600
1994-09-28	3.19	3.20	3.13	3.20	2959200
1994-09-29	3.23	3.30	3.19	3.30	4148800
1994-09-30	3.31	3.36	3.31	3.33	3800000
1994-10-03	3.31	3.33	3.28	3.28	3693600
1994-10-04	3.27	3.34	3.27	3.28	2175200
1994-10-05	3.30	3.30	3.20	3.25	1822400
1994-10-06	3.25	3.27	3.16	3.17	1017600
1994-10-07	3.17	3.27	3.17	3.25	1236800
1994-10-10	3.28	3.33	3.28	3.33	712000
1994-10-11	3.30	3.33	3.22	3.27	2169600
1994-10-12	3.27	3.27	3.22	3.23	1716000
1994-10-13	3.28	3.33	3.28	3.30	1209600
1994-10-14	3.31	3.36	3.28	3.33	2090400
1994-10-17	3.33	3.34	3.27	3.27	990400
1994-10-18	3.23	3.25	3.17	3.19	1847200
1994-10-19	3.19	3.30	3.17	3.28	2756800
1994-10-20	3.23	3.25	3.13	3.22	3724000
1994-10-21	3.20	3.23	3.14	3.14	3010400
1994-10-24	3.11	3.13	3.00	3.00	3467200
1994-10-25	3.00	3.00	2.91	2.92	6360000
1994-10-26	2.97	3.00	2.95	2.97	6032000
1994-10-27	3.05	3.16	3.03	3.13	4468800
1994-10-28	3.13	3.19	3.11	3.19	1511200
1994-10-31	3.19	3.27	3.17	3.27	2940000
1994-11-01	3.27	3.27	3.16	3.19	1460000
1994-11-02	3.19	3.25	3.17	3.23	1334400
1994-11-03	3.25	3.27	3.19	3.20	1277600
1994-11-04	3.20	3.20	3.09	3.09	1134400
1994-11-07	3.08	3.09	3.03	3.08	2420000
1994-11-08	3.11	3.23	3.11	3.20	3687200
1994-11-09	3.25	3.25	3.19	3.22	1285600
1994-11-10	3.22	3.25	3.20	3.23	2938400
1994-11-11	3.20	3.20	3.17	3.17	592000
1994-11-14	3.19	3.22	3.16	3.22	3702400
1994-11-15	3.22	3.22	3.16	3.19	1124000
1994-11-16	3.17	3.23	3.17	3.23	1364000
1994-11-17	3.23	3.25	3.17	3.20	988800
1994-11-18	3.20	3.20	3.16	3.16	3326400
1994-11-21	3.19	3.19	3.06	3.08	1484800
1994-11-22	3.06	3.11	3.02	3.03	1217600
1994-11-23	3.03	3.06	2.95	2.98	7298400
1994-11-25	3.00	3.02	3.00	3.00	344800
1994-11-28	3.00	3.05	3.00	3.03	982400
1994-11-29	3.02	3.05	3.02	3.03	686400
1994-11-30	3.05	3.06	3.00	3.00	2753600
1994-12-01	3.00	3.03	2.97	3.00	2172800
1994-12-02	2.98	3.00	2.97	2.98	1266400
1994-12-05	3.02	3.02	2.92	2.94	2736800
1994-12-06	2.94	2.95	2.81	2.84	2759200
1994-12-07	2.81	2.84	2.75	2.83	14789600
1994-12-08	2.84	2.88	2.72	2.75	3339200
1994-12-09	2.75	2.81	2.73	2.81	2393600
1994-12-12	2.78	2.88	2.77	2.86	2736800
1994-12-13	2.84	2.88	2.83	2.83	1268000
1994-12-14	2.80	2.91	2.80	2.88	1972000
1994-12-15	2.88	3.00	2.88	3.00	4808000
1994-12-16	3.00	3.03	2.97	2.97	5754400
1994-12-19	2.98	3.00	2.97	3.00	1685600
1994-12-20	3.00	3.02	2.97	3.02	1933600
1994-12-21	3.02	3.13	3.02	3.09	3402400
1994-12-22	3.11	3.11	3.03	3.05	1334400
1994-12-23	3.06	3.06	3.02	3.03	752000
1994-12-27	3.05	3.05	2.95	2.98	1549600
1994-12-28	3.02	3.02	2.95	2.98	1226400
1994-12-29	2.98	3.02	2.97	2.98	1908000
1994-12-30	2.98	3.05	2.98	3.02	1659200
1995-01-03	3.00	3.05	2.95	3.05	1802400
1995-01-04	3.03	3.06	2.98	3.06	2127200
1995-01-05	3.05	3.11	3.03	3.11	1120000
1995-01-06	3.08	3.14	3.08	3.11	4112800
1995-01-09	3.09	3.14	3.08	3.13	984800
1995-01-10	3.13	3.14	3.11	3.11	1106400
1995-01-11	3.11	3.13	3.06	3.06	1833600
1995-01-12	3.08	3.09	3.06	3.09	1269600
1995-01-13	3.11	3.13	3.08	3.09	2511200
1995-01-16	3.11	3.13	3.09	3.09	901600
1995-01-17	3.09	3.11	3.08	3.09	1656800
1995-01-18	3.08	3.09	3.03	3.03	1815200
1995-01-19	3.02	3.16	3.02	3.14	3144000
1995-01-20	3.14	3.14	3.09	3.11	1230400
1995-01-23	3.11	3.13	3.08	3.13	977600
1995-01-24	3.13	3.13	3.09	3.11	1724800
1995-01-25	3.13	3.14	3.11	3.13	1676800
1995-01-26	3.11	3.17	3.08	3.08	1508000
1995-01-27	3.09	3.11	3.06	3.09	1013600
1995-01-30	3.11	3.11	3.06	3.06	1247200
1995-01-31	3.05	3.06	2.92	2.95	5574400
1995-02-01	2.98	3.00	2.95	2.97	4007200
1995-02-02	2.98	3.05	2.97	3.05	5030400
1995-02-03	3.06	3.16	3.05	3.16	3152000
1995-02-06	3.13	3.20	3.13	3.17	5394400
1995-02-07	3.19	3.23	3.16	3.20	7111200
1995-02-08	3.22	3.27	3.20	3.27	2332800
1995-02-09	3.25	3.27	3.22	3.22	2372800
1995-02-10	3.23	3.27	3.22	3.23	2264800
1995-02-13	3.23	3.27	3.20	3.20	1976000
1995-02-14	3.23	3.23	3.20	3.22	1627200
1995-02-15	3.23	3.23	3.19	3.22	1533600
1995-02-16	3.23	3.27	3.22	3.27	2631200
1995-02-17	3.27	3.28	3.23	3.25	1563200
1995-02-21	3.27	3.28	3.23	3.28	2622400
1995-02-22	3.28	3.34	3.27	3.31	3273600
1995-02-23	3.33	3.34	3.28	3.30	3192800
1995-02-24	3.30	3.36	3.25	3.33	4003200
1995-02-27	3.33	3.33	3.25	3.25	1697600
1995-02-28	3.27	3.28	3.25	3.28	709600
1995-03-01	3.28	3.30	3.22	3.25	2688800
1995-03-02	3.23	3.25	3.19	3.20	1202400
1995-03-03	3.19	3.22	3.17	3.20	1356800
1995-03-06	3.19	3.19	3.16	3.19	2078400
1995-03-07	3.19	3.31	3.17	3.30	3298400
1995-03-08	3.31	3.34	3.30	3.34	4144000
1995-03-09	3.33	3.34	3.30	3.33	2596800
1995-03-10	3.34	3.34	3.31	3.31	1786400
1995-03-13	3.31	3.38	3.31	3.38	1580800
1995-03-14	3.39	3.39	3.33	3.33	2885600
1995-03-15	3.33	3.47	3.33	3.41	4489600
1995-03-16	3.42	3.48	3.41	3.47	3156800
1995-03-17	3.48	3.48	3.44	3.45	4471200
1995-03-20	3.44	3.45	3.36	3.36	6879200
1995-03-21	3.38	3.42	3.34	3.34	1924800
1995-03-22	3.36	3.42	3.33	3.42	3524000
1995-03-23	3.42	3.45	3.39	3.39	3660800
1995-03-24	3.41	3.44	3.39	3.42	1423200
1995-03-27	3.42	3.42	3.36	3.38	3209600
1995-03-28	3.38	3.38	3.34	3.38	4212800
1995-03-29	3.36	3.38	3.31	3.34	2704800
1995-03-30	3.34	3.34	3.27	3.28	4604800
1995-03-31	3.28	3.31	3.23	3.30	2666400
1995-04-03	3.28	3.30	3.27	3.28	2120000
1995-04-04	3.30	3.31	3.28	3.30	6830400
1995-04-05	3.28	3.30	3.27	3.28	2679200
1995-04-06	3.27	3.28	3.17	3.17	4559200
1995-04-07	3.19	3.23	3.17	3.22	2932800
1995-04-10	3.22	3.22	3.19	3.20	1164800
1995-04-11	3.22	3.27	3.20	3.27	4815200
1995-04-12	3.27	3.27	3.20	3.23	3450400
1995-04-13	3.25	3.27	3.23	3.27	7218400
1995-04-17	3.25	3.25	3.20	3.20	3539200
1995-04-18	3.20	3.22	3.19	3.20	2747200
1995-04-19	3.22	3.22	3.20	3.22	3872000
1995-04-20	3.20	3.22	3.16	3.19	3819200
1995-04-21	3.20	3.20	3.19	3.20	3521600
1995-04-24	3.20	3.22	3.19	3.19	1036000
1995-04-25	3.19	3.20	3.14	3.17	1584800
1995-04-26	3.17	3.19	3.16	3.16	1447200
1995-04-27	3.17	3.19	3.17	3.19	1304800
1995-04-28	3.19	3.19	3.13	3.17	2185600
1995-05-01	3.17	3.19	3.13	3.17	2136800
1995-05-02	3.17	3.22	3.17	3.20	1617600
1995-05-03	3.20	3.20	3.15	3.19	1827200
1995-05-04	3.20	3.22	3.17	3.17	2564800
1995-05-05	3.19	3.19	3.14	3.16	805600
1995-05-08	3.13	3.17	3.13	3.16	1324000
1995-05-09	3.17	3.17	3.13	3.16	2535200
1995-05-10	3.16	3.17	3.14	3.16	1320000
1995-05-11	3.14	3.16	3.13	3.16	1721600
1995-05-12	3.14	3.25	3.14	3.23	4100000
1995-05-15	3.22	3.25	3.22	3.23	2858400
1995-05-16	3.23	3.28	3.23	3.28	2547200
1995-05-17	3.25	3.28	3.23	3.25	3182400
1995-05-18	3.25	3.28	3.25	3.25	2052000
1995-05-19	3.25	3.28	3.25	3.25	2372800
1995-05-22	3.25	3.27	3.23	3.25	2222400
1995-05-23	3.25	3.27	3.23	3.25	2522400
1995-05-24	3.28	3.30	3.25	3.27	1628800
1995-05-25	3.27	3.27	3.23	3.27	878400
1995-05-26	3.27	3.27	3.22	3.23	1375200
1995-05-30	3.23	3.25	3.22	3.23	1966400
1995-05-31	3.20	3.25	3.19	3.25	3854400
1995-06-01	3.31	3.39	3.31	3.39	8956800
1995-06-02	3.39	3.41	3.36	3.39	2524000
1995-06-05	3.39	3.47	3.38	3.42	2656800
1995-06-06	3.39	3.48	3.39	3.45	3922400
1995-06-07	3.45	3.50	3.44	3.48	1976000
1995-06-08	3.48	3.48	3.45	3.48	1589600
1995-06-09	3.45	3.45	3.42	3.44	2909600
1995-06-12	3.41	3.48	3.41	3.45	1480000
1995-06-13	3.47	3.48	3.45	3.47	1777600
1995-06-14	3.45	3.47	3.44	3.44	995200
1995-06-15	3.45	3.45	3.41	3.45	1208000
1995-06-16	3.45	3.48	3.44	3.47	2824800
1995-06-19	3.44	3.48	3.44	3.47	3193600
1995-06-20	3.45	3.52	3.45	3.48	1836800
1995-06-21	3.48	3.48	3.45	3.45	1079200
1995-06-22	3.45	3.48	3.45	3.47	815200
1995-06-23	3.45	3.48	3.44	3.47	808000
1995-06-26	3.45	3.48	3.44	3.44	1449600
1995-06-27	3.47	3.52	3.42	3.45	3442400
1995-06-28	3.44	3.47	3.42	3.42	848000
1995-06-29	3.44	3.45	3.38	3.39	1349600
1995-06-30	3.39	3.41	3.36	3.36	1552000
1995-07-03	3.34	3.36	3.31	3.36	1000000
1995-07-05	3.38	3.52	3.38	3.48	2532000
1995-07-06	3.50	3.59	3.50	3.56	7351200
1995-07-07	3.56	3.63	3.55	3.63	2899200
1995-07-10	3.59	3.61	3.50	3.50	3141600
1995-07-11	3.52	3.52	3.48	3.52	2349600
1995-07-12	3.56	3.59	3.53	3.56	2738400
1995-07-13	3.56	3.56	3.48	3.53	2240000
1995-07-14	3.53	3.64	3.52	3.63	2960800
1995-07-17	3.61	3.69	3.61	3.63	3288000
1995-07-18	3.67	3.83	3.66	3.70	7144800
1995-07-19	3.70	3.78	3.69	3.75	3948800
1995-07-20	3.75	3.81	3.75	3.81	4752000
1995-07-21	3.81	3.83	3.75	3.80	2726400
1995-07-24	3.80	3.83	3.75	3.78	3608800
1995-07-25	3.75	3.83	3.73	3.80	3368000
1995-07-26	3.86	3.91	3.84	3.91	4210400
1995-07-27	3.92	3.98	3.92	3.97	5779200
1995-07-28	4.03	4.13	4.02	4.13	5093600
1995-07-31	4.13	4.13	3.88	3.89	6111200
1995-08-01	3.92	4.11	3.92	3.98	3789600
1995-08-02	4.00	4.03	3.97	4.03	3742400
1995-08-03	4.02	4.03	3.95	4.00	2612000
1995-08-04	4.02	4.02	3.88	3.94	2771200
1995-08-07	3.94	4.06	3.89	4.06	2483200
1995-08-08	4.06	4.08	3.91	3.97	3344000
1995-08-09	3.95	3.97	3.91	3.94	1521600
1995-08-10	3.97	3.97	3.86	3.89	2332000
1995-08-11	3.91	3.94	3.88	3.89	2263200
1995-08-14	3.91	3.91	3.83	3.88	1714400
1995-08-15	3.89	3.95	3.89	3.94	2236000
1995-08-16	3.97	3.97	3.91	3.95	1014400
1995-08-17	3.92	3.98	3.92	3.94	1569600
1995-08-18	3.95	3.97	3.94	3.95	953600
1995-08-21	3.94	4.00	3.94	4.00	2376000
1995-08-22	4.00	4.00	3.92	3.98	784800
1995-08-23	3.98	4.00	3.94	3.95	1520800
1995-08-24	3.95	4.06	3.95	4.00	4677600
1995-08-25	4.05	4.06	4.00	4.03	4044800
1995-08-28	4.06	4.11	4.05	4.09	1409600
1995-08-29	4.08	4.11	4.06	4.08	2440000
1995-08-30	4.09	4.11	4.06	4.11	2175200
1995-08-31	4.11	4.11	4.08	4.08	2547200
1995-09-01	4.09	4.16	4.09	4.13	2317600
1995-09-05	4.14	4.16	4.11	4.13	2106400
1995-09-06	4.11	4.11	4.08	4.11	1022400
1995-09-07	4.09	4.09	4.02	4.06	3089600
1995-09-08	4.05	4.11	4.00	4.11	2861600
1995-09-11	4.11	4.13	4.06	4.08	1164000
1995-09-12	4.05	4.08	4.03	4.05	1576800
1995-09-13	4.08	4.16	4.08	4.14	1308800
1995-09-14	4.16	4.22	4.14	4.22	2962400
1995-09-15	4.30	4.34	4.25	4.31	4684800
1995-09-18	4.30	4.31	4.22	4.23	1680800
1995-09-19	4.23	4.31	4.23	4.31	1105600
1995-09-20	4.28	4.31	4.19	4.23	1827200
1995-09-21	4.30	4.30	4.22	4.22	1416800
1995-09-22	4.19	4.25	4.17	4.25	1369600
1995-09-25	4.25	4.25	4.16	4.17	1453600
1995-09-26	4.20	4.23	4.17	4.20	1507200
1995-09-27	4.17	4.19	4.09	4.09	2332800
1995-09-28	4.11	4.20	4.05	4.19	3090400
1995-09-29	4.20	4.27	4.19	4.27	1740800
1995-10-02	4.25	4.25	4.17	4.20	1684000
1995-10-03	4.19	4.20	4.13	4.16	1113600
1995-10-04	4.14	4.18	4.11	4.17	2222400
1995-10-05	4.17	4.23	4.16	4.23	2072800
1995-10-06	4.22	4.30	4.22	4.27	1820800
1995-10-09	4.27	4.27	4.13	4.16	2056800
1995-10-10	4.13	4.17	4.06	4.13	1670400
1995-10-11	4.13	4.13	4.05	4.11	2580800
1995-10-12	4.08	4.14	4.08	4.11	1042400
1995-10-13	4.11	4.11	4.06	4.11	1629600
1995-10-16	4.14	4.14	4.06	4.08	1333600
1995-10-17	4.08	4.25	4.06	4.25	3201600
1995-10-18	4.22	4.23	4.13	4.17	1510400
1995-10-19	4.20	4.34	4.19	4.31	3984000
1995-10-20	4.27	4.28	4.22	4.28	2105600
1995-10-23	4.25	4.28	4.22	4.25	1628000
1995-10-24	4.28	4.31	4.25	4.28	1528800
1995-10-25	4.28	4.30	4.20	4.22	4914400
1995-10-26	4.25	4.27	4.19	4.20	3912800
1995-10-27	4.20	4.20	4.09	4.11	2857600
1995-10-30	4.11	4.25	4.11	4.22	2532800
1995-10-31	4.22	4.22	4.13	4.17	2006400
1995-11-01	4.16	4.16	3.98	4.02	8296800
1995-11-02	4.02	4.09	3.98	4.05	2993600
1995-11-03	4.08	4.13	4.06	4.09	2496800
1995-11-06	4.09	4.13	4.06	4.13	1613600
1995-11-07	4.11	4.17	4.09	4.14	2354400
1995-11-08	4.14	4.20	4.13	4.14	1916000
1995-11-09	4.16	4.20	4.16	4.17	2814400
1995-11-10	4.16	4.20	4.13	4.14	2496000
1995-11-13	4.11	4.16	4.11	4.14	1345600
1995-11-14	4.13	4.14	4.11	4.11	970400
1995-11-15	4.08	4.14	4.08	4.09	1953600
1995-11-16	4.11	4.23	4.11	4.17	1495200
1995-11-17	4.17	4.27	4.16	4.23	1511200
1995-11-20	4.25	4.27	4.20	4.22	1420800
1995-11-21	4.22	4.27	4.22	4.23	968000
1995-11-22	4.28	4.28	4.17	4.23	1000000
1995-11-24	4.20	4.22	4.14	4.14	340000
1995-11-27	4.14	4.27	4.14	4.14	1161600
1995-11-28	4.14	4.14	4.11	4.14	2012800
1995-11-29	4.14	4.22	4.14	4.20	1204800
1995-11-30	4.22	4.23	4.17	4.19	1601600
1995-12-01	4.20	4.20	4.14	4.17	1354400
1995-12-04	4.17	4.33	4.14	4.31	1612800
1995-12-05	4.31	4.38	4.30	4.36	2708800
1995-12-06	4.34	4.52	4.34	4.50	3473600
1995-12-07	4.50	4.58	4.47	4.48	4172800
1995-12-08	4.48	4.53	4.45	4.53	1828000
1995-12-11	4.52	4.53	4.48	4.52	1383200
1995-12-12	4.50	4.55	4.50	4.55	1647200
1995-12-13	4.53	4.55	4.48	4.52	2322400
1995-12-14	4.53	4.61	4.45	4.55	4007200
1995-12-15	4.58	4.72	4.56	4.67	5534400
1995-12-18	4.67	4.67	4.61	4.61	1749600
1995-12-19	4.66	4.66	4.53	4.64	1492000
1995-12-20	4.67	4.69	4.59	4.67	3060800
1995-12-21	4.69	4.70	4.64	4.64	1674400
1995-12-22	4.67	4.70	4.64	4.66	1311200
1995-12-26	4.67	4.70	4.64	4.66	1054400
1995-12-27	4.66	4.72	4.64	4.67	908000
1995-12-28	4.66	4.67	4.59	4.64	540000
1995-12-29	4.63	4.69	4.61	4.67	1260800
1996-01-02	4.67	4.70	4.61	4.69	1972000
1996-01-03	4.69	4.80	4.66	4.73	3824000
1996-01-04	4.75	4.75	4.56	4.64	2277600
1996-01-05	4.61	4.69	4.48	4.66	1965600
1996-01-08	4.64	4.67	4.59	4.61	268000
1996-01-09	4.59	4.64	4.55	4.56	2265600
1996-01-10	4.53	4.64	4.50	4.50	2372800
1996-01-11	4.48	4.50	4.34	4.38	2252800
1996-01-12	4.38	4.45	4.36	4.44	1073600
1996-01-15	4.45	4.58	4.42	4.55	2038400
1996-01-16	4.58	4.58	4.50	4.50	1793600
1996-01-17	4.50	4.56	4.48	4.48	1425600
1996-01-18	4.50	4.52	4.41	4.44	1396800
1996-01-19	4.38	4.59	4.38	4.53	2323200
1996-01-22	4.53	4.64	4.53	4.59	2140800
1996-01-23	4.56	4.63	4.56	4.61	1475200
1996-01-24	4.63	4.69	4.59	4.63	4641600
1996-01-25	4.64	4.69	4.19	4.41	14987200
1996-01-26	4.39	4.48	4.34	4.34	6670400
1996-01-29	4.34	4.41	4.28	4.31	4269600
1996-01-30	4.31	4.33	4.27	4.28	1660000
1996-01-31	4.27	4.34	4.25	4.34	7744800
1996-02-01	4.34	4.50	4.33	4.48	2758400
1996-02-02	4.48	4.50	4.38	4.38	2740800
1996-02-05	4.36	4.45	4.34	4.41	1249600
1996-02-06	4.34	4.50	4.33	4.47	3610400
1996-02-07	4.44	4.48	4.38	4.48	4183200
1996-02-08	4.48	4.48	4.42	4.45	1500800
1996-02-09	4.44	4.50	4.42	4.47	2093600
1996-02-12	4.48	4.52	4.45	4.48	3902400
1996-02-13	4.50	4.61	4.50	4.56	3609600
1996-02-14	4.61	4.64	4.58	4.58	2953600
1996-02-15	4.61	4.64	4.56	4.63	1829600
1996-02-16	4.63	4.72	4.59	4.72	3980000
1996-02-20	4.69	4.73	4.64	4.70	3700800
1996-02-21	4.67	4.67	4.61	4.63	1488800
1996-02-22	4.66	4.73	4.64	4.67	2481600
1996-02-23	4.69	4.72	4.66	4.70	2707200
1996-02-26	4.70	4.72	4.63	4.63	2308800
1996-02-27	4.63	4.66	4.63	4.63	2788000
1996-02-28	4.66	4.73	4.66	4.67	2385600
1996-02-29	4.64	4.72	4.64	4.64	3117600
1996-03-01	4.70	4.70	4.66	4.67	2406400
1996-03-04	4.69	4.73	4.66	4.67	1729600
1996-03-05	4.66	4.75	4.63	4.75	4955200
1996-03-06	4.72	4.73	4.61	4.63	4388800
1996-03-07	4.64	4.66	4.58	4.58	5116800
1996-03-08	4.56	4.67	4.52	4.56	2786400
1996-03-11	4.55	4.59	4.52	4.55	2425600
1996-03-12	4.50	4.55	4.48	4.50	2945600
1996-03-13	4.53	4.56	4.50	4.52	3255200
1996-03-14	4.53	4.59	4.53	4.55	5390400
1996-03-15	4.55	4.69	4.52	4.69	6219200
1996-03-18	4.69	4.81	4.69	4.78	8000800
1996-03-19	4.83	4.88	4.77	4.88	6846400
1996-03-20	4.88	4.88	4.77	4.86	1577600
1996-03-21	4.86	4.95	4.83	4.94	1686400
1996-03-22	4.95	4.95	4.84	4.89	1290400
1996-03-25	4.89	4.89	4.81	4.86	2531200
1996-03-26	4.86	4.94	4.86	4.94	1642400
1996-03-27	4.94	4.94	4.86	4.86	1958400
1996-03-28	4.84	4.98	4.83	4.98	3209600
1996-03-29	4.98	5.13	4.98	5.06	5508800
1996-04-01	5.08	5.08	4.98	5.03	3646400
1996-04-02	5.00	5.00	4.81	4.91	3264000
1996-04-03	4.92	4.92	4.86	4.86	2990400
1996-04-04	4.89	5.05	4.88	5.03	3376800
1996-04-08	4.98	4.98	4.89	4.94	2788000
1996-04-09	4.95	4.97	4.91	4.95	1648800
1996-04-10	4.95	5.00	4.94	4.98	4060800
1996-04-11	4.97	5.19	4.95	5.17	6592000
1996-04-12	5.31	5.50	5.30	5.36	13483200
1996-04-15	5.42	5.50	5.39	5.44	6012000
1996-04-16	5.42	5.44	5.22	5.31	7954400
1996-04-17	5.31	5.33	5.16	5.33	5184800
1996-04-18	5.22	5.23	5.14	5.19	4583200
1996-04-19	5.17	5.23	5.16	5.22	2935200
1996-04-22	5.20	5.23	5.05	5.06	5100800
1996-04-23	5.08	5.14	5.05	5.11	7477600
1996-04-24	5.13	5.19	5.11	5.19	7074400
1996-04-25	5.19	5.19	5.13	5.14	5203200
1996-04-26	5.14	5.19	5.13	5.19	4626400
1996-04-29	5.17	5.22	5.16	5.17	1737600
1996-04-30	5.16	5.17	5.13	5.14	1982400
1996-05-01	5.13	5.14	4.97	4.98	4738400
1996-05-02	4.97	5.05	4.95	4.95	2399200
1996-05-03	4.98	4.98	4.78	4.81	4590400
1996-05-06	4.86	4.88	4.69	4.78	3852800
1996-05-07	4.80	4.95	4.78	4.94	5272800
1996-05-08	4.94	5.00	4.92	4.95	6572800
1996-05-09	4.97	5.06	4.94	5.03	4356800
1996-05-10	5.19	5.30	5.17	5.30	4480800
1996-05-13	5.25	5.27	5.17	5.17	4081600
1996-05-14	5.20	5.23	5.16	5.19	2657600
1996-05-15	5.16	5.17	5.09	5.16	2252000
1996-05-16	5.13	5.16	5.05	5.06	3795200
1996-05-17	5.06	5.08	5.03	5.05	3218400
1996-05-20	5.08	5.14	5.06	5.09	2317600
1996-05-21	5.08	5.11	5.06	5.08	2080800
1996-05-22	5.08	5.08	5.00	5.00	6764800
1996-05-23	5.06	5.08	5.02	5.02	1663200
1996-05-24	5.02	5.05	5.00	5.03	2847200
1996-05-28	5.03	5.05	4.98	5.00	1336000
1996-05-29	5.02	5.06	5.00	5.00	2038400
1996-05-30	5.02	5.05	5.00	5.00	1729600
1996-05-31	5.00	5.02	4.91	4.91	3440000
1996-06-03	4.89	4.92	4.83	4.84	1473600
1996-06-04	4.91	4.95	4.83	4.91	3040800
1996-06-05	4.89	4.89	4.83	4.86	1652000
1996-06-06	4.88	4.88	4.81	4.81	4966400
1996-06-07	4.75	4.89	4.75	4.88	4628000
1996-06-10	4.88	4.97	4.86	4.86	3452000
1996-06-11	4.88	4.92	4.88	4.88	2421600
1996-06-12	4.88	4.91	4.81	4.86	2002400
1996-06-13	4.86	4.89	4.83	4.84	2725600
1996-06-14	4.84	4.88	4.81	4.81	2422400
1996-06-17	4.83	4.89	4.81	4.86	3976800
1996-06-18	4.86	4.86	4.75	4.77	1848000
1996-06-19	4.80	4.83	4.72	4.72	3176000
1996-06-20	4.75	4.88	4.75	4.83	9114400
1996-06-21	4.83	4.95	4.83	4.89	4997600
1996-06-24	4.89	5.03	4.89	4.98	4315200
1996-06-25	4.98	5.13	4.97	5.00	4503200
1996-06-26	5.00	5.08	5.00	5.03	4043200
1996-06-27	5.00	5.06	4.97	4.97	5861600
1996-06-28	4.98	5.05	4.92	4.94	5452000
1996-07-01	4.97	5.08	4.97	4.97	1610400
1996-07-02	5.00	5.13	5.00	5.11	2904800
1996-07-03	5.09	5.11	5.00	5.02	1492000
1996-07-05	4.98	5.05	4.97	5.00	588800
1996-07-08	4.97	5.05	4.92	5.00	3610400
1996-07-09	4.98	4.98	4.89	4.89	3507200
1996-07-10	4.88	4.91	4.84	4.89	5132000
1996-07-11	4.89	4.94	4.83	4.91	1972000
1996-07-12	4.92	5.02	4.91	4.91	2532800
1996-07-15	4.91	4.91	4.83	4.84	2965600
1996-07-16	4.84	4.88	4.64	4.73	5017600
1996-07-17	4.73	4.78	4.70	4.75	2562400
1996-07-18	4.72	4.83	4.70	4.77	2618400
1996-07-19	4.77	4.78	4.69	4.73	2541600
1996-07-22	4.72	4.75	4.66	4.73	3365600
1996-07-23	4.77	5.00	4.77	4.83	3461600
1996-07-24	4.69	4.81	4.67	4.77	2202400
1996-07-25	4.80	4.84	4.80	4.83	2570400
1996-07-26	4.84	5.13	4.83	4.95	4543200
1996-07-29	4.92	4.92	4.83	4.86	972800
1996-07-30	4.86	4.86	4.70	4.75	3025600
1996-07-31	4.77	4.83	4.72	4.72	4032000
1996-08-01	4.75	4.83	4.72	4.78	2330400
1996-08-02	4.97	4.98	4.95	4.97	4075200
1996-08-05	4.92	5.14	4.92	5.08	4166400
1996-08-06	5.05	5.11	5.03	5.11	2386400
1996-08-07	5.08	5.08	4.98	5.00	4322400
1996-08-08	5.03	5.03	4.95	4.97	3096000
1996-08-09	4.98	4.98	4.89	4.91	1506400
1996-08-12	4.88	4.98	4.88	4.97	2067200
1996-08-13	4.97	4.97	4.92	4.97	2181600
1996-08-14	4.98	5.00	4.94	4.98	1646400
1996-08-15	4.95	5.02	4.95	4.98	2387200
1996-08-16	4.98	5.03	4.98	5.00	2177600
1996-08-19	5.02	5.08	5.00	5.05	2268800
1996-08-20	5.03	5.06	5.00	5.05	2952000
1996-08-21	5.03	5.08	5.02	5.06	1332800
1996-08-22	5.05	5.23	5.05	5.23	3668800
1996-08-23	5.17	5.19	5.08	5.11	2336000
1996-08-26	5.09	5.28	5.03	5.16	4832000
1996-08-27	5.20	5.22	5.16	5.20	1954400
1996-08-28	5.22	5.33	5.17	5.31	4476000
1996-08-29	5.30	5.36	5.27	5.27	3456000
1996-08-30	5.28	5.30	5.20	5.30	2113600
1996-09-03	5.23	5.30	5.20	5.30	2178400
1996-09-04	5.27	5.33	5.27	5.33	1998400
1996-09-05	5.27	5.31	5.25	5.27	2132000
1996-09-06	5.25	5.30	5.25	5.27	870400
1996-09-09	5.30	5.38	5.23	5.31	2426400
1996-09-10	5.34	5.34	5.30	5.34	3910400
1996-09-11	5.33	5.34	5.30	5.31	1796000
1996-09-12	5.30	5.34	5.25	5.31	3881600
1996-09-13	5.34	5.39	5.34	5.38	2534400
1996-09-16	5.38	5.45	5.36	5.36	4499200
1996-09-17	5.38	5.39	5.36	5.38	1125600
1996-09-18	5.34	5.39	5.34	5.36	1416800
1996-09-19	5.36	5.39	5.33	5.39	1156800
1996-09-20	5.41	5.52	5.39	5.47	3870400
1996-09-23	5.44	5.45	5.38	5.41	1383200
1996-09-24	5.44	5.55	5.42	5.47	2701600
1996-09-25	5.50	5.52	5.45	5.50	2235200
1996-09-26	5.50	5.56	5.47	5.47	2008800
1996-09-27	5.47	5.63	5.47	5.63	5082400
1996-09-30	5.59	5.61	5.55	5.59	1762400
1996-10-01	5.58	5.58	5.45	5.52	3864800
1996-10-02	5.53	5.61	5.52	5.59	4176000
1996-10-03	5.59	5.61	5.55	5.58	5301600
1996-10-04	5.58	5.61	5.58	5.61	1824000
1996-10-07	5.59	5.72	5.58	5.72	2607200
1996-10-08	5.70	5.78	5.70	5.73	3025600
1996-10-09	5.75	5.77	5.66	5.69	2309600
1996-10-10	5.66	5.67	5.63	5.66	1037600
1996-10-11	5.66	5.67	5.55	5.59	747200
1996-10-14	5.55	5.55	5.25	5.34	7382400
1996-10-15	5.33	5.33	5.09	5.16	6841600
1996-10-16	5.25	5.48	5.23	5.45	9374400
1996-10-17	5.47	5.61	5.47	5.58	3467200
1996-10-18	5.61	5.61	5.53	5.55	2346400
1996-10-21	5.59	5.66	5.55	5.64	3171200
1996-10-22	5.63	5.72	5.53	5.72	1683200
1996-10-23	5.67	5.69	5.55	5.63	2947200
1996-10-24	5.58	5.64	5.58	5.63	1816800
1996-10-25	5.59	5.63	5.58	5.61	1558400
1996-10-28	5.61	5.61	5.56	5.58	2943200
1996-10-29	5.61	5.61	5.55	5.59	3170400
1996-10-30	5.58	5.64	5.55	5.61	3918400
1996-10-31	5.58	5.66	5.55	5.58	1526400
1996-11-01	5.59	5.59	5.55	5.56	1982400
1996-11-04	5.58	5.66	5.56	5.66	3414400
1996-11-05	5.66	5.77	5.64	5.75	4829600
1996-11-06	5.75	5.83	5.75	5.83	3782400
1996-11-07	5.83	5.84	5.78	5.81	2053600
1996-11-08	5.81	5.84	5.80	5.84	1673600
1996-11-11	5.84	5.92	5.81	5.92	2052000
1996-11-12	5.94	5.94	5.88	5.89	1861600
1996-11-13	5.89	5.89	5.80	5.84	1886400
1996-11-14	5.83	5.83	5.69	5.81	4928800
1996-11-15	5.81	5.86	5.75	5.86	4608000
1996-11-18	5.84	5.84	5.77	5.80	1140000
1996-11-19	5.80	5.88	5.78	5.83	2848800
1996-11-20	5.80	5.91	5.78	5.84	1696800
1996-11-21	5.86	5.86	5.72	5.78	1803200
1996-11-22	5.81	5.92	5.81	5.91	1785600
1996-11-25	5.89	5.89	5.80	5.80	2142400
1996-11-26	5.81	5.84	5.70	5.72	2537600
1996-11-27	5.72	5.72	5.56	5.63	2093600
1996-11-29	5.67	5.77	5.67	5.77	709600
1996-12-02	5.73	5.75	5.69	5.69	1836000
1996-12-03	5.69	5.70	5.63	5.64	2395200
1996-12-04	5.63	5.63	5.48	5.52	2277600
1996-12-05	5.55	5.59	5.53	5.56	4284800
1996-12-06	5.50	5.59	5.47	5.55	1672800
1996-12-09	5.56	5.56	5.48	5.55	844000
1996-12-10	5.55	5.56	5.50	5.50	1384000
1996-12-11	5.50	5.52	5.44	5.47	2812800
1996-12-12	5.47	5.53	5.45	5.45	2874400
1996-12-13	5.45	5.45	5.38	5.39	1799200
1996-12-16	5.42	5.44	5.33	5.38	1784000
1996-12-17	5.38	5.38	5.30	5.33	2832800
1996-12-18	5.31	5.42	5.31	5.39	3471200
1996-12-19	5.42	5.58	5.39	5.56	3924000
1996-12-20	5.78	5.78	5.64	5.64	5676800
1996-12-23	5.66	5.67	5.58	5.66	1515200
1996-12-24	5.61	5.69	5.61	5.69	708800
1996-12-26	5.69	5.73	5.67	5.70	1226400
1996-12-27	5.72	5.78	5.72	5.78	1227200
1996-12-30	5.81	5.91	5.80	5.81	3221600
1996-12-31	5.81	5.88	5.80	5.81	2397600
1997-01-02	5.83	5.92	5.77	5.92	4820000
1997-01-03	5.89	5.95	5.88	5.92	5068800
1997-01-06	5.94	6.08	5.91	5.97	6172800
1997-01-07	5.94	5.97	5.80	5.91	4649600
1997-01-08	5.91	5.91	5.75	5.80	4241600
1997-01-09	5.80	5.83	5.78	5.80	1976000
1997-01-10	5.77	5.77	5.67	5.70	3642400
1997-01-13	5.73	5.75	5.69	5.75	1856800
1997-01-14	5.75	5.80	5.73	5.75	3071200
1997-01-15	5.69	5.80	5.69	5.78	4105600
1997-01-16	5.80	5.81	5.72	5.73	2732800
1997-01-17	5.73	5.91	5.73	5.86	2962400
1997-01-20	5.86	5.89	5.84	5.84	936800
1997-01-21	5.83	5.83	5.72	5.77	14188000
1997-01-22	5.80	6.14	5.78	6.02	13500800
1997-01-23	6.05	6.42	6.03	6.22	8259200
1997-01-24	6.22	6.23	6.05	6.06	6832000
1997-01-27	6.06	6.08	6.03	6.06	9666400
1997-01-28	6.11	6.13	5.95	5.97	4725600
1997-01-29	5.98	6.00	5.88	5.91	12336000
1997-01-30	5.94	5.98	5.92	5.98	6712800
1997-01-31	6.02	6.03	5.97	5.97	3763200
1997-02-03	6.00	6.05	5.98	6.02	2544800
1997-02-04	6.05	6.20	6.05	6.16	3840000
1997-02-05	6.14	6.28	6.11	6.27	4592800
1997-02-06	6.25	6.31	6.25	6.27	4326400
1997-02-07	6.25	6.38	6.23	6.30	2930400
1997-02-10	6.33	6.41	6.31	6.34	1744000
1997-02-11	6.36	6.38	6.17	6.25	1800800
1997-02-12	6.25	6.42	6.25	6.41	2021600
1997-02-13	6.41	6.50	6.39	6.50	1958400
1997-02-14	6.53	6.53	6.38	6.41	1260800
1997-02-18	6.41	6.42	6.31	6.39	1478400
1997-02-19	6.39	6.44	6.34	6.39	2128000
1997-02-20	6.42	6.47	6.38	6.47	1972000
1997-02-21	6.48	6.61	6.45	6.61	5017600
1997-02-24	6.59	6.70	6.56	6.70	4764000
1997-02-25	6.72	6.77	6.72	6.72	1923200
1997-02-26	6.75	6.77	6.67	6.69	3062400
1997-02-27	6.67	6.72	6.59	6.61	1345600
1997-02-28	6.55	6.67	6.47	6.63	3377600
1997-03-03	6.63	6.73	6.63	6.63	2898400
1997-03-04	6.63	6.64	6.47	6.52	5737600
1997-03-05	6.52	6.58	6.48	6.56	5829600
1997-03-06	6.66	6.67	6.59	6.64	3168800
1997-03-07	6.64	6.78	6.63	6.77	2704000
1997-03-10	6.75	6.83	6.70	6.83	2048000
1997-03-11	6.81	6.84	6.72	6.73	2093600
1997-03-12	6.70	6.92	6.70	6.89	2735200
1997-03-13	6.86	6.91	6.77	6.77	4686400
1997-03-14	6.78	7.02	6.78	7.00	2216000
1997-03-17	6.98	7.03	6.91	6.95	2138400
1997-03-18	6.95	6.95	6.73	6.80	1805600
1997-03-19	6.80	6.86	6.70	6.73	1810400
1997-03-20	6.75	6.75	6.64	6.69	1536800
1997-03-21	6.72	6.80	6.66	6.66	5249600
1997-03-24	6.66	6.73	6.66	6.69	2102400
1997-03-25	6.72	6.75	6.69	6.70	2229600
1997-03-26	6.70	6.73	6.61	6.61	3184800
1997-03-27	6.61	6.63	6.52	6.55	5848000
1997-03-31	6.55	6.55	6.33	6.38	5366400
1997-04-01	6.34	6.44	6.30	6.38	3196800
1997-04-02	6.41	6.63	6.41	6.56	4201600
1997-04-03	6.56	6.61	6.52	6.61	4841600
1997-04-04	6.61	6.67	6.52	6.58	5565600
1997-04-07	6.58	6.63	6.48	6.48	2720800
1997-04-08	6.50	6.52	6.38	6.42	4308000
1997-04-09	6.45	6.50	6.38	6.39	1960000
1997-04-10	6.41	6.45	6.14	6.25	6474400
1997-04-11	6.25	6.30	6.13	6.13	4011200
1997-04-14	6.13	6.13	5.95	6.02	2528000
1997-04-15	6.06	6.22	6.06	6.20	5086400
1997-04-16	6.19	6.30	6.11	6.27	2804800
1997-04-17	6.38	6.47	6.31	6.38	3171200
1997-04-18	6.38	6.48	6.36	6.45	3021600
1997-04-21	6.44	6.48	6.30	6.31	2400800
1997-04-22	6.28	6.69	6.27	6.58	3078400
1997-04-23	6.75	6.75	6.50	6.66	2701600
1997-04-24	6.63	6.72	6.50	6.53	1630800
1997-04-25	6.56	6.63	6.44	6.53	1323600
1997-04-28	6.53	6.75	6.50	6.63	1573600
1997-04-29	7.00	7.00	6.66	6.84	3633200
1997-04-30	6.84	6.94	6.78	6.88	4010000
1997-05-01	6.75	6.84	6.69	6.78	3120000
1997-05-02	6.78	6.94	6.78	6.91	2287200
1997-05-05	6.84	7.06	6.84	7.06	2631600
1997-05-06	7.09	7.28	7.03	7.16	5376400
1997-05-07	7.16	7.16	6.81	6.88	2573600
1997-05-08	6.75	7.03	6.75	6.94	2463200
1997-05-09	6.97	7.09	6.88	6.97	1569200
1997-05-12	6.97	7.00	6.91	6.97	2375200
1997-05-13	6.91	6.91	6.72	6.75	2721200
1997-05-14	6.78	6.84	6.66	6.66	2218800
1997-05-15	6.72	6.78	6.66	6.69	3131600
1997-05-16	6.66	6.69	6.56	6.63	4204400
1997-05-19	6.53	6.56	6.44	6.44	5087600
1997-05-20	6.47	6.63	6.47	6.50	6118800
1997-05-21	6.50	6.63	6.44	6.50	6376800
1997-05-22	6.50	6.56	6.41	6.50	5814000
1997-05-23	6.47	6.63	6.47	6.59	1906800
1997-05-27	6.59	6.59	6.44	6.50	1908000
1997-05-28	6.53	6.56	6.50	6.50	1228000
1997-05-29	6.53	6.53	6.36	6.41	3286400
1997-05-30	6.38	6.47	6.25	6.47	3221200
1997-06-02	6.34	6.50	6.34	6.41	1001600
1997-06-03	6.38	6.63	6.34	6.59	4772400
1997-06-04	6.59	6.81	6.59	6.72	4469200
1997-06-05	6.72	6.78	6.66	6.69	5377200
1997-06-06	6.69	6.78	6.69	6.69	2140800
1997-06-09	6.84	6.97	6.81	6.84	2868800
1997-06-10	6.91	6.91	6.72	6.84	2595600
1997-06-11	6.91	6.94	6.81	6.84	2050400
1997-06-12	6.88	7.28	6.88	7.16	3065200
1997-06-13	7.00	7.03	6.78	6.97	3370400
1997-06-16	6.97	6.97	6.91	6.94	2027200
1997-06-17	6.94	7.09	6.84	6.84	2204400
1997-06-18	6.78	6.97	6.78	6.91	2460800
1997-06-19	6.91	7.19	6.91	7.16	4727600
1997-06-20	7.19	7.19	6.97	7.06	2618400
1997-06-23	7.09	7.09	6.91	6.97	913200
1997-06-24	6.92	7.13	6.81	7.02	4104000
1997-06-25	7.02	7.20	6.95	7.17	3728800
1997-06-26	7.17	7.33	7.06	7.13	2598000
1997-06-27	7.16	7.23	7.03	7.03	1405600
1997-06-30	7.02	7.34	6.94	7.25	2936000
1997-07-01	7.22	7.22	7.13	7.16	1702800
1997-07-02	7.19	7.36	7.17	7.28	1412000
1997-07-03	7.34	7.42	7.33	7.42	951600
1997-07-07	7.47	7.48	7.17	7.20	2092400
1997-07-08	7.17	7.17	7.06	7.13	4957200
1997-07-09	7.11	7.36	7.11	7.25	4590400
1997-07-10	7.31	7.38	7.27	7.28	1568000
1997-07-11	7.34	7.50	7.31	7.48	1286000
1997-07-14	7.48	7.48	7.28	7.38	1187600
1997-07-15	7.44	7.50	7.30	7.41	1773200
1997-07-16	7.38	7.39	7.25	7.27	2902000
1997-07-17	7.34	7.58	7.19	7.58	5181600
1997-07-18	7.52	7.56	7.41	7.50	3405200
1997-07-21	7.48	7.52	7.42	7.50	1904000
1997-07-22	7.50	7.61	7.45	7.52	3303200
1997-07-23	7.56	7.59	7.42	7.42	3347200
1997-07-24	7.42	7.47	7.13	7.38	3122400
1997-07-25	7.33	7.53	7.33	7.42	2578400
1997-07-28	7.47	7.53	7.42	7.47	1187600
1997-07-29	7.47	7.48	7.36	7.42	2750800
1997-07-30	7.42	7.45	7.22	7.25	1839200
1997-07-31	7.25	7.48	7.13	7.39	2360000
1997-08-01	7.41	7.58	7.34	7.55	2405200
1997-08-04	7.55	7.55	7.30	7.38	2022000
1997-08-05	7.38	7.47	7.38	7.41	2047600
1997-08-06	7.44	7.48	7.36	7.39	1645600
1997-08-07	7.42	7.47	7.36	7.41	1095600
1997-08-08	7.36	7.45	7.31	7.39	1760800
1997-08-11	7.41	7.47	7.34	7.42	1797600
1997-08-12	7.48	7.53	7.41	7.44	1099200
1997-08-13	7.50	7.53	7.36	7.50	1514400
1997-08-14	7.44	7.77	7.44	7.56	4508000
1997-08-15	7.58	7.67	7.47	7.52	2234400
1997-08-18	7.48	7.55	7.39	7.48	2225600
1997-08-19	7.50	7.58	7.44	7.58	2185200
1997-08-20	7.58	7.64	7.52	7.58	835600
1997-08-21	7.63	7.64	7.48	7.50	1602400
1997-08-22	7.55	7.56	7.47	7.50	1637200
1997-08-25	7.48	7.55	7.47	7.50	1793200
1997-08-26	7.52	7.56	7.42	7.50	1832000
1997-08-27	7.53	7.58	7.41	7.48	1791200
1997-08-28	7.45	7.58	7.42	7.48	1262800
1997-08-29	7.45	7.61	7.45	7.53	1572400
1997-09-02	7.50	7.69	7.50	7.64	1718400
1997-09-03	7.67	7.67	7.50	7.61	1746400
1997-09-04	7.61	7.69	7.56	7.61	1296400
1997-09-05	7.64	7.69	7.47	7.55	1392000
1997-09-08	7.59	7.64	7.52	7.52	1266800
1997-09-09	7.53	7.61	7.47	7.56	2574800
1997-09-10	7.55	7.56	7.34	7.36	1485200
1997-09-11	7.42	7.45	7.14	7.25	2333200
1997-09-12	7.20	7.56	7.20	7.50	2750000
1997-09-15	7.50	7.53	7.30	7.30	2282800
1997-09-16	7.36	7.55	7.36	7.53	2124400
1997-09-17	7.56	7.59	7.50	7.53	1593200
1997-09-18	7.58	7.73	7.53	7.55	1284400
1997-09-19	7.52	7.56	7.48	7.52	2356800
1997-09-22	7.52	7.52	7.36	7.38	3997200
1997-09-23	7.38	7.38	7.27	7.34	4135200
1997-09-24	7.33	7.34	7.06	7.14	4923600
1997-09-25	7.16	7.19	6.98	7.08	4621200
1997-09-26	7.09	7.22	7.00	7.17	7262400
1997-09-29	7.16	7.55	7.16	7.47	5668000
1997-09-30	7.63	7.64	7.50	7.55	3878400
1997-10-01	7.53	7.61	7.44	7.55	3903600
1997-10-02	7.53	7.61	7.53	7.61	3298800
1997-10-03	7.69	7.73	7.63	7.72	2222800
1997-10-06	7.75	8.13	7.75	7.95	3934000
1997-10-07	8.02	8.03	7.92	8.00	2610000
1997-10-08	8.02	8.02	7.78	7.94	1515200
1997-10-09	7.94	8.05	7.89	8.00	3473600
1997-10-10	8.00	8.23	7.92	8.23	3942000
1997-10-13	8.20	8.23	8.16	8.23	1954000
1997-10-14	8.25	8.27	8.05	8.06	3030000
1997-10-15	8.00	8.09	7.88	8.06	1954800
1997-10-16	8.11	8.22	8.08	8.19	1802400
1997-10-17	8.14	8.19	7.77	7.86	1940400
1997-10-20	7.89	8.02	7.81	7.98	3227200
1997-10-21	7.98	8.06	7.91	8.02	1474400
1997-10-22	8.05	8.31	7.97	8.20	2903600
1997-10-23	8.20	8.22	8.02	8.09	3354000
1997-10-24	8.19	8.23	8.11	8.11	2992000
1997-10-27	8.13	8.13	7.55	7.55	2372800
1997-10-28	7.47	7.69	7.13	7.59	3660800
1997-10-29	7.73	7.95	7.70	7.86	3728400
1997-10-30	7.84	8.03	7.83	7.98	3528400
1997-10-31	8.03	8.25	8.02	8.16	5079200
1997-11-03	8.22	8.23	8.14	8.17	2749600
1997-11-04	8.17	8.22	8.05	8.06	1475200
1997-11-05	8.19	8.31	8.17	8.19	4421200
1997-11-06	8.34	8.70	8.30	8.69	5671600
1997-11-07	8.58	8.63	8.31	8.39	3184800
1997-11-10	8.69	8.78	8.56	8.59	2876800
1997-11-11	8.59	8.61	8.39	8.50	1352400
1997-11-12	8.30	8.61	8.28	8.42	2526000
1997-11-13	8.48	8.67	8.48	8.53	2270000
1997-11-14	8.47	8.50	8.28	8.42	3216400
1997-11-17	8.53	8.69	8.48	8.61	2227200
1997-11-18	8.67	8.78	8.61	8.63	2290000
1997-11-19	8.63	8.84	8.52	8.80	2216800
1997-11-20	8.94	8.97	8.83	8.94	1818400
1997-11-21	8.91	9.02	8.81	8.97	4028800
1997-11-24	8.91	9.25	8.83	8.92	2466000
1997-11-25	9.13	9.16	8.89	8.97	2009200
1997-11-26	8.84	8.84	8.42	8.52	3434400
1997-11-28	8.58	8.70	8.53	8.61	1789600
1997-12-01	8.69	9.06	8.69	9.06	4478400
1997-12-02	9.13	9.33	9.09	9.22	6515600
1997-12-03	9.28	9.30	9.11	9.22	2442400
1997-12-04	9.23	9.30	8.94	9.06	3642400
1997-12-05	9.00	9.28	8.91	9.06	3546400
1997-12-08	9.03	9.05	8.95	8.97	1200800
1997-12-09	9.00	9.14	8.84	9.03	2394400
1997-12-10	8.97	9.00	8.72	8.88	1774400
1997-12-11	8.59	8.70	8.55	8.66	2800800
1997-12-12	8.64	8.75	8.50	8.59	4044400
1997-12-15	8.63	8.63	8.42	8.47	2461200
1997-12-16	8.50	8.63	8.45	8.58	2852800
1997-12-17	8.63	8.66	8.52	8.58	1247600
1997-12-18	8.61	8.63	8.50	8.63	1634800
1997-12-19	8.55	8.56	8.23	8.50	3904400
1997-12-22	8.61	8.70	8.44	8.58	2170800
1997-12-23	8.61	8.63	8.34	8.34	1722800
1997-12-24	8.38	8.41	8.22	8.27	1308000
1997-12-26	8.30	8.34	8.25	8.28	594000
1997-12-29	8.31	8.61	8.27	8.59	1596400
1997-12-30	8.69	8.98	8.64	8.98	1687600
1997-12-31	8.97	9.25	8.70	9.19	2987600
1998-01-02	9.19	9.19	8.78	9.14	3398800
1998-01-05	9.02	9.11	8.59	8.80	8221200
1998-01-06	8.84	9.11	8.81	8.91	2324000
1998-01-07	8.89	8.98	8.81	8.95	2088800
1998-01-08	8.98	9.00	8.69	9.00	2216400
1998-01-09	8.95	9.00	8.52	8.61	2649600
1998-01-12	8.50	8.86	8.50	8.83	1948800
1998-01-13	8.89	8.91	8.64	8.88	1160400
1998-01-14	8.94	8.94	8.64	8.91	1272400
1998-01-15	8.91	8.94	8.77	8.84	1204800
1998-01-16	8.94	9.13	8.89	9.02	2415600
1998-01-20	9.16	9.17	8.94	9.11	1728400
1998-01-21	8.98	9.06	8.83	9.00	1004400
1998-01-22	9.06	9.58	9.06	9.48	5437600
1998-01-23	9.50	9.50	9.00	9.38	5164400
1998-01-26	9.44	9.53	9.30	9.52	3062800
1998-01-27	9.50	9.63	9.38	9.53	3530000
1998-01-28	9.38	9.63	9.25	9.56	3109600
1998-01-29	9.44	9.81	9.42	9.64	3048800
1998-01-30	9.70	9.98	9.56	9.78	3226800
1998-02-02	10.06	10.36	10.03	10.27	4847600
1998-02-03	10.23	10.45	9.88	10.22	3886400
1998-02-04	10.19	10.42	10.09	10.42	3213600
1998-02-05	10.41	10.78	10.19	10.64	4017600
1998-02-06	10.56	10.63	10.20	10.23	5179200
1998-02-09	10.30	10.38	10.05	10.09	1898000
1998-02-10	9.94	10.09	9.84	10.06	7165600
1998-02-11	10.05	10.16	9.94	10.14	3431200
1998-02-12	10.13	10.16	10.05	10.13	2972000
1998-02-13	10.08	10.16	10.02	10.11	1246800
1998-02-17	10.22	10.25	10.02	10.13	2339600
1998-02-18	10.08	10.45	10.05	10.36	1880400
1998-02-19	10.42	10.48	10.30	10.33	1704000
1998-02-20	10.47	10.64	10.42	10.58	2823600
1998-02-23	10.73	10.91	10.44	10.50	3808800
1998-02-24	10.48	10.48	10.19	10.33	2945600
1998-02-25	10.39	10.41	10.17	10.19	1515600
1998-02-26	10.20	10.52	9.97	10.45	4203200
1998-02-27	10.70	10.77	10.53	10.56	2858400
1998-03-02	10.50	10.70	10.50	10.64	1398400
1998-03-03	10.59	10.86	10.59	10.86	1896400
1998-03-04	10.81	10.89	10.73	10.88	2618400
1998-03-05	10.83	11.13	10.72	10.75	2913200
1998-03-06	10.78	11.25	10.75	11.25	2691200
1998-03-09	11.14	11.39	11.13	11.23	4567600
1998-03-10	11.20	11.25	11.17	11.23	1540800
1998-03-11	11.22	11.53	11.22	11.53	1908400
1998-03-12	11.59	11.59	11.39	11.52	1760400
1998-03-13	11.56	11.83	11.44	11.50	2295600
1998-03-16	11.59	11.63	11.48	11.52	1165600
1998-03-17	11.55	11.56	11.45	11.50	1739200
1998-03-18	11.36	11.41	11.19	11.25	3602000
1998-03-19	11.28	11.30	11.20	11.23	2137600
1998-03-20	11.22	11.30	11.09	11.17	2758400
1998-03-23	11.16	11.16	10.84	10.98	2634000
1998-03-24	11.09	11.28	11.09	11.20	2644800
1998-03-25	11.20	11.25	10.91	11.03	3100400
1998-03-26	11.08	11.20	10.95	11.06	2684000
1998-03-27	11.25	11.27	11.11	11.19	2475200
1998-03-30	11.25	11.38	11.19	11.31	2456800
1998-03-31	11.50	11.59	11.36	11.55	2032400
1998-04-01	11.55	11.73	11.48	11.72	3169600
1998-04-02	11.73	11.81	11.64	11.75	2328000
1998-04-03	11.84	11.88	11.50	11.64	1892800
1998-04-06	11.70	11.75	11.47	11.70	1763600
1998-04-07	11.69	11.69	11.45	11.47	1319600
1998-04-08	11.52	11.80	11.52	11.77	2355200
1998-04-09	11.73	11.73	11.56	11.66	1077600
1998-04-13	11.63	11.63	11.20	11.42	1394000
1998-04-14	11.53	11.72	11.52	11.59	2215600
1998-04-15	11.61	11.61	11.28	11.34	1284000
1998-04-16	11.25	11.25	10.98	10.98	2273600
1998-04-17	10.98	11.23	10.86	11.13	2248000
1998-04-20	11.13	11.13	10.86	10.97	1996800
1998-04-21	10.88	10.98	10.66	10.94	1998400
1998-04-22	10.91	10.91	10.63	10.77	1920000
1998-04-23	10.78	10.94	10.63	10.80	1873200
1998-04-24	10.81	10.98	10.75	10.75	2032400
1998-04-27	10.72	10.78	10.31	10.48	2148800
1998-04-28	10.55	10.69	10.19	10.20	2201600
1998-04-29	10.38	10.39	10.13	10.30	3001200
1998-04-30	10.39	10.61	10.39	10.47	3600800
1998-05-01	10.48	10.75	10.48	10.70	2451600
1998-05-04	10.72	10.73	10.53	10.56	1860400
1998-05-05	10.50	10.69	10.45	10.66	1894000
1998-05-06	10.64	10.66	10.23	10.27	2137200
1998-05-07	10.28	10.28	10.06	10.08	2769600
1998-05-08	10.11	10.36	10.09	10.33	2910800
1998-05-11	10.31	10.59	10.31	10.41	2135200
1998-05-12	10.41	10.58	10.30	10.52	1632400
1998-05-13	10.44	10.63	10.41	10.41	1948000
1998-05-14	10.42	10.59	10.22	10.23	2458800
1998-05-15	10.22	10.28	10.14	10.16	3257200
1998-05-18	10.30	10.31	10.05	10.16	5075600
1998-05-19	10.56	10.56	10.27	10.34	1707600
1998-05-20	10.41	10.44	10.33	10.42	2476800
1998-05-21	10.39	10.53	10.39	10.47	1235600
1998-05-22	10.53	10.61	10.48	10.58	983200
1998-05-26	10.69	10.69	10.19	10.33	2556000
1998-05-27	10.44	10.75	10.20	10.72	3014400
1998-05-28	10.69	10.69	10.44	10.52	1489200
1998-05-29	10.58	10.83	10.58	10.73	2852800
1998-06-01	10.75	10.84	10.67	10.84	1902400
1998-06-02	11.00	11.03	10.78	10.88	2654800
1998-06-03	11.00	11.14	10.97	10.97	2152800
1998-06-04	10.97	11.14	10.95	11.11	1279600
1998-06-05	11.14	11.34	11.06	11.16	3044800
1998-06-08	11.16	11.23	10.88	10.97	1494000
1998-06-09	10.95	11.31	10.89	11.31	1891200
1998-06-10	11.25	11.39	11.20	11.27	1655200
1998-06-11	11.13	11.17	10.89	10.91	1472000
1998-06-12	10.78	11.11	10.73	11.11	1555600
1998-06-15	11.09	11.13	10.75	10.75	2465200
1998-06-16	10.70	10.78	10.50	10.78	1697200
1998-06-17	10.80	10.86	10.66	10.72	1874000
1998-06-18	10.75	10.75	10.59	10.67	2013600
1998-06-19	10.69	11.02	10.64	10.64	2232800
1998-06-22	10.86	11.11	10.84	10.84	1233600
1998-06-23	10.98	11.36	10.97	11.33	2020400
1998-06-24	11.27	11.27	11.00	11.00	1592800
1998-06-25	10.91	11.25	10.81	10.91	2478800
1998-06-26	10.88	11.08	10.84	10.91	1388400
1998-06-29	11.00	11.06	10.84	10.84	1237600
1998-06-30	10.91	11.13	10.72	10.72	2897600
1998-07-01	10.81	11.28	10.77	11.23	2828000
1998-07-02	11.13	11.38	11.09	11.25	1618800
1998-07-06	11.28	11.47	11.25	11.38	1502400
1998-07-07	11.31	11.38	11.02	11.02	2306000
1998-07-08	11.05	11.16	11.03	11.14	2218800
1998-07-09	11.14	11.16	10.78	10.88	1666000
1998-07-10	10.88	10.94	10.53	10.88	3181600
1998-07-13	10.78	10.91	10.66	10.67	3126000
1998-07-14	10.78	11.20	10.72	11.13	2058400
1998-07-15	11.88	12.17	11.72	12.00	7026800
1998-07-16	12.00	12.09	11.81	11.94	2850000
1998-07-17	11.95	12.31	11.94	12.05	1984400
1998-07-20	12.08	12.34	11.91	12.08	2264800
1998-07-21	12.14	12.50	12.13	12.27	2820000
1998-07-22	12.23	12.41	12.19	12.23	1762800
1998-07-23	12.20	12.23	11.92	12.00	2266800
1998-07-24	11.97	12.20	11.95	12.06	1538800
1998-07-27	12.05	12.31	12.00	12.30	1944000
1998-07-28	12.25	12.30	11.64	12.00	2947600
1998-07-29	12.00	12.03	11.72	11.83	1823200
1998-07-30	11.94	11.97	11.75	11.91	2468000
1998-07-31	12.06	12.13	11.78	11.83	2776400
1998-08-03	12.03	12.55	12.03	12.36	3534800
1998-08-04	12.36	12.44	11.88	11.92	4114400
1998-08-05	12.03	12.17	11.69	12.14	2859600
1998-08-06	12.05	12.28	11.88	12.16	1735600
1998-08-07	12.09	12.34	11.80	12.02	2384400
1998-08-10	12.02	12.41	12.00	12.30	2216000
1998-08-11	12.06	12.20	12.00	12.17	2435600
1998-08-12	12.19	12.20	11.98	12.06	1761200
1998-08-13	12.17	12.19	11.95	11.98	1614800
1998-08-14	11.92	12.25	11.92	12.03	2791200
1998-08-17	12.00	12.34	12.00	12.34	2951200
1998-08-18	12.38	12.41	12.16	12.23	2996400
1998-08-19	12.25	12.25	12.06	12.06	2744400
1998-08-20	12.16	12.64	12.16	12.42	3916000
1998-08-21	12.36	12.41	11.92	12.27	3816800
1998-08-24	12.30	12.92	12.28	12.89	3331200
1998-08-25	13.00	13.53	12.86	13.02	6013200
1998-08-26	12.84	13.22	12.66	12.70	3423600
1998-08-27	12.64	12.98	12.38	12.80	4088400
1998-08-28	12.78	12.78	12.19	12.39	3911600
1998-08-31	12.42	12.50	11.17	11.25	5175200
1998-09-01	11.31	11.94	11.25	11.89	5523600
1998-09-02	11.83	12.81	11.81	12.28	5120400
1998-09-03	12.00	12.56	11.86	11.88	5471600
1998-09-04	12.06	12.31	11.89	12.25	2929200
1998-09-08	12.75	12.77	12.44	12.59	4330400
1998-09-09	12.53	12.59	12.36	12.42	2268400
1998-09-10	12.36	12.44	11.97	12.25	3478400
1998-09-11	12.19	12.53	12.11	12.45	3642000
1998-09-14	12.66	12.94	12.59	12.88	2498800
1998-09-15	12.81	12.86	12.44	12.44	2314400
1998-09-16	12.25	12.27	11.72	11.95	5982000
1998-09-17	11.72	11.92	11.64	11.81	2594800
1998-09-18	11.81	11.81	11.56	11.72	3596000
1998-09-21	11.66	11.73	11.52	11.61	2270400
1998-09-22	11.67	12.00	11.67	11.97	3214000
1998-09-23	11.95	12.83	11.95	12.75	4309200
1998-09-24	12.69	13.19	12.06	12.28	3262800
1998-09-25	12.23	12.67	12.13	12.52	2225200
1998-09-28	12.70	12.80	12.42	12.59	2065200
1998-09-29	12.66	12.84	12.50	12.80	2499200
1998-09-30	12.67	12.75	12.39	12.50	2673600
1998-10-01	12.50	12.58	12.27	12.33	3177200
1998-10-02	12.50	13.19	12.50	13.19	3641600
1998-10-05	13.06	13.13	12.19	12.38	3592000
1998-10-06	12.59	12.95	12.39	12.52	3296800
1998-10-07	12.50	12.61	12.13	12.22	3421200
1998-10-08	11.94	12.20	11.25	11.34	4409200
1998-10-09	11.34	11.80	11.34	11.50	4366400
1998-10-12	11.75	12.53	11.75	12.48	2808800
1998-10-13	12.13	12.59	11.75	12.59	4011200
1998-10-14	12.47	12.88	12.38	12.75	5166000
1998-10-15	12.66	12.66	12.31	12.48	3389200
1998-10-16	12.50	12.66	12.19	12.19	4627200
1998-10-19	11.00	11.75	11.00	11.36	21131600
1998-10-20	11.73	12.16	11.64	12.14	18998000
1998-10-21	12.19	12.53	12.08	12.50	8724800
1998-10-22	12.50	12.73	12.33	12.63	4247200
1998-10-23	12.64	12.70	12.48	12.50	4519600
1998-10-26	12.50	12.75	12.50	12.67	5738400
1998-10-27	12.75	12.97	12.75	12.91	5412800
1998-10-28	12.92	13.06	12.92	12.95	6131200
1998-10-29	13.06	13.42	13.00	13.41	7693200
1998-10-30	13.50	13.98	13.47	13.88	10988000
1998-11-02	13.92	14.13	13.91	14.05	7235600
1998-11-03	14.11	14.20	14.08	14.11	7175200
1998-11-04	14.22	14.30	13.88	14.11	7674400
1998-11-05	14.06	14.08	13.53	13.69	10133200
1998-11-06	13.69	13.94	13.69	13.89	9565600
1998-11-09	13.91	14.02	13.83	14.02	6393200
1998-11-10	14.00	14.11	13.89	14.09	4989200
1998-11-11	14.19	14.30	13.94	13.95	3641200
1998-11-12	14.03	14.06	13.98	14.03	5541200
1998-11-13	14.05	14.25	14.03	14.23	4571600
1998-11-16	14.34	14.47	14.19	14.45	4644800
1998-11-17	14.44	14.45	14.25	14.39	2928400
1998-11-18	14.39	14.39	14.05	14.13	2663200
1998-11-19	14.13	14.22	14.09	14.09	4016000
1998-11-20	14.11	14.20	14.02	14.20	4513200
1998-11-23	14.33	14.33	13.81	13.83	3566400
1998-11-24	13.77	13.78	13.38	13.38	5247200
1998-11-25	13.38	13.39	13.06	13.39	5550800
1998-11-27	13.50	13.61	13.44	13.56	1978000
1998-11-30	13.50	13.52	13.25	13.27	3124400
1998-12-01	13.28	13.61	13.23	13.61	6182800
1998-12-02	13.47	13.64	13.36	13.64	6042400
1998-12-03	13.67	13.89	13.34	13.39	7450000
1998-12-04	13.56	14.17	13.55	14.03	6592800
1998-12-07	14.03	14.09	13.89	14.05	4010000
1998-12-08	14.05	14.05	13.50	13.64	3264400
1998-12-09	13.64	13.67	13.44	13.63	2960800
1998-12-10	13.64	13.64	13.30	13.56	5455200
1998-12-11	13.48	13.58	13.34	13.50	2233200
1998-12-14	13.38	13.41	13.22	13.27	3038000
1998-12-15	13.28	13.34	13.09	13.33	2839600
1998-12-16	13.38	13.56	13.11	13.41	2964800
1998-12-17	13.53	13.69	13.47	13.66	3570400
1998-12-18	13.66	13.66	13.45	13.61	3123600
1998-12-21	13.61	13.98	13.59	13.91	4779600
1998-12-22	13.91	14.39	13.91	14.31	2969200
1998-12-23	14.31	14.63	14.23	14.59	2907200
1998-12-24	14.61	14.73	14.59	14.64	1444000
1998-12-28	14.70	14.89	14.66	14.66	2994000
1998-12-29	14.77	14.91	14.64	14.84	3724000
1998-12-30	14.84	14.88	14.55	14.59	2148400
1998-12-31	14.59	15.20	14.59	15.13	2952000
1999-01-04	15.00	15.13	14.41	14.50	5221600
1999-01-05	14.56	14.59	14.34	14.41	5130000
1999-01-06	14.52	14.52	14.14	14.42	8004000
1999-01-07	14.25	14.39	14.22	14.28	3316800
1999-01-08	14.31	14.39	14.25	14.30	5314400
1999-01-11	14.30	14.39	14.22	14.30	6505600
1999-01-12	14.36	14.42	14.30	14.31	3845200
1999-01-13	14.25	14.34	14.03	14.31	4852400
1999-01-14	14.25	14.25	13.88	14.06	10804000
1999-01-15	14.22	14.66	14.19	14.61	6590400
1999-01-19	14.64	14.86	14.44	14.45	5344000
1999-01-20	14.50	14.63	14.25	14.27	4420800
1999-01-21	14.25	14.41	14.20	14.30	3256800
1999-01-22	14.16	14.34	14.13	14.16	2805600
1999-01-25	14.38	14.48	14.27	14.30	4695600
1999-01-26	14.36	15.25	14.31	15.02	5765200
1999-01-27	15.25	15.63	15.13	15.34	7476000
1999-01-28	15.34	15.58	15.31	15.36	6742800
1999-01-29	15.56	15.92	15.42	15.88	5036800
1999-02-01	15.88	16.64	15.86	16.31	6864800
1999-02-02	16.25	16.27	15.97	16.16	3902400
1999-02-03	16.16	16.31	16.08	16.20	3566400
1999-02-04	16.27	16.36	16.03	16.05	3409200
1999-02-05	16.03	16.03	15.23	15.33	4786800
1999-02-08	15.36	15.59	15.31	15.59	5527600
1999-02-09	15.59	15.59	15.39	15.55	3548000
1999-02-10	15.53	15.53	15.03	15.11	2964000
1999-02-11	15.11	15.30	14.95	15.28	4921200
1999-02-12	15.22	15.22	15.11	15.13	4333600
1999-02-16	15.16	15.75	15.14	15.72	5284800
1999-02-17	15.56	15.89	15.38	15.78	3819600
1999-02-18	15.78	15.78	15.52	15.53	3390400
1999-02-19	15.50	15.50	15.19	15.27	3756800
1999-02-22	15.33	15.50	15.19	15.48	3978800
1999-02-23	15.50	16.17	15.47	16.06	4134000
1999-02-24	16.06	16.08	15.63	15.73	3684400
1999-02-25	15.75	15.84	15.42	15.64	2606800
1999-02-26	15.73	16.23	15.67	16.17	3600000
1999-03-01	16.16	16.17	15.75	15.81	3749200
1999-03-02	15.81	15.83	15.38	15.41	2861200
1999-03-03	15.41	15.56	15.25	15.38	2512800
1999-03-04	15.36	15.81	15.36	15.73	3338000
1999-03-05	15.89	16.16	15.89	15.92	4292800
1999-03-08	15.92	15.92	15.66	15.78	3034400
1999-03-09	15.83	15.83	15.34	15.44	3503200
1999-03-10	15.44	15.52	15.14	15.33	3637200
1999-03-11	15.33	16.23	15.33	16.16	5650800
1999-03-12	16.25	16.50	16.25	16.48	4604800
1999-03-15	16.42	17.03	16.42	16.95	5790400
1999-03-16	16.83	16.94	16.70	16.77	3716000
1999-03-17	16.84	16.94	16.73	16.81	2882400
1999-03-18	16.81	17.19	16.81	17.19	4160800
1999-03-19	17.25	17.45	17.06	17.08	4895200
1999-03-22	17.00	17.01	16.45	16.47	3002400
1999-03-23	16.28	16.41	15.97	16.05	5456400
1999-03-24	16.02	16.02	15.38	15.53	4400800
1999-03-25	15.78	15.88	15.59	15.64	7556000
1999-03-26	15.53	15.75	15.44	15.59	2527200
1999-03-29	15.63	15.66	15.39	15.41	2807200
1999-03-30	15.42	15.42	15.06	15.23	2963200
1999-03-31	15.20	15.23	14.58	14.97	8242400
1999-04-01	14.97	14.97	14.84	14.94	3581600
1999-04-05	15.00	15.11	14.41	14.50	5217600
1999-04-06	14.53	15.20	14.53	15.13	5394800
1999-04-07	15.19	15.25	15.00	15.14	5658000
1999-04-08	15.14	15.52	15.13	15.52	5162400
1999-04-09	15.56	15.58	15.36	15.58	2964800
1999-04-12	15.56	15.56	15.02	15.03	3795600
1999-04-13	14.88	14.98	14.66	14.70	4041200
1999-04-14	14.78	14.95	14.78	14.91	6225600
1999-04-15	14.88	15.00	14.47	14.48	8359600
1999-04-16	14.38	14.39	13.88	13.92	6842800
1999-04-19	14.09	14.28	13.94	14.03	8045600
1999-04-20	13.98	14.23	13.95	14.03	5864800
1999-04-21	14.02	14.13	13.78	13.95	6717200
1999-04-22	14.00	14.00	13.47	13.66	9361600
1999-04-23	13.72	13.84	13.63	13.77	5612400
1999-04-26	13.78	13.83	13.59	13.77	8607200
1999-04-27	13.78	14.00	13.63	13.95	12902400
1999-04-28	14.00	14.31	13.91	13.91	9014800
1999-04-29	13.75	13.88	13.56	13.64	5226400
1999-04-30	13.66	13.73	13.42	13.58	11846400
1999-05-03	13.58	13.83	13.56	13.83	6488400
1999-05-04	13.84	13.89	13.44	13.45	4006400
1999-05-05	13.41	13.66	13.41	13.59	5883600
1999-05-06	13.55	13.55	13.22	13.22	6129200
1999-05-07	13.03	13.09	12.75	12.89	9581200
1999-05-10	12.80	12.84	12.72	12.81	12077200
1999-05-11	12.97	13.47	12.97	13.42	7948000
1999-05-12	13.50	13.86	13.44	13.80	7518000
1999-05-13	13.78	13.97	13.78	13.83	4628400
1999-05-14	13.73	13.80	13.42	13.45	3965200
1999-05-17	13.44	13.44	13.13	13.16	2749600
1999-05-18	13.17	13.19	12.44	12.73	6558400
1999-05-19	12.78	13.09	12.78	12.97	4390800
1999-05-20	12.97	13.50	12.95	13.41	5270000
1999-05-21	13.58	13.77	13.45	13.55	4570000
1999-05-24	13.47	13.56	13.02	13.14	6021600
1999-05-25	13.16	13.47	13.16	13.17	4870800
1999-05-26	13.13	13.59	13.03	13.55	10398800
1999-05-27	13.53	13.70	13.47	13.67	8583200
1999-05-28	13.81	14.72	13.75	14.64	8666000
1999-06-01	14.64	14.67	14.44	14.48	6691200
1999-06-02	14.45	14.61	14.13	14.31	3968000
1999-06-03	14.50	14.72	14.47	14.67	5302000
1999-06-04	14.73	14.81	14.48	14.63	4179600
1999-06-07	14.64	14.75	14.27	14.48	3201200
1999-06-08	14.48	14.59	14.28	14.33	4193600
1999-06-09	14.41	14.45	13.75	13.92	6416000
1999-06-10	13.83	13.86	13.63	13.69	5641600
1999-06-11	13.75	13.77	13.56	13.56	6711600
1999-06-14	13.53	13.69	13.38	13.58	3373200
1999-06-15	13.72	13.81	13.69	13.73	4760800
1999-06-16	13.81	14.03	13.81	14.00	5368000
1999-06-17	13.95	14.13	13.44	14.13	7216000
1999-06-18	14.03	14.31	13.78	14.28	7766400
1999-06-21	14.31	14.31	13.97	13.98	3770800
1999-06-22	13.80	14.16	13.75	13.84	3910000
1999-06-23	13.98	13.98	13.63	13.94	3970400
1999-06-24	13.78	13.92	13.56	13.67	6115200
1999-06-25	13.80	14.09	13.69	13.77	3690400
1999-06-28	13.92	14.00	13.81	13.84	2831600
1999-06-29	13.50	13.78	13.41	13.78	3965000
1999-06-30	13.78	14.34	13.75	13.97	3870600
1999-07-01	13.88	14.28	13.69	14.00	4104600
1999-07-02	14.13	14.63	14.06	14.47	2877200
1999-07-06	14.41	15.06	14.41	14.75	5231800
1999-07-07	14.78	15.13	14.75	14.88	4317400
1999-07-08	14.75	15.19	14.50	15.03	3997600
1999-07-09	15.06	15.13	14.75	14.94	3830000
1999-07-12	15.00	15.31	14.91	15.03	5778600
1999-07-13	14.81	15.06	14.78	14.88	5817000
1999-07-14	15.00	15.16	14.75	15.16	2795400
1999-07-15	15.28	15.31	15.03	15.28	2247600
1999-07-16	15.34	15.56	15.25	15.53	3330400
1999-07-19	15.47	15.69	15.06	15.13	2802200
1999-07-20	15.13	15.69	14.75	14.81	3738800
1999-07-21	14.38	14.63	14.16	14.25	9028600
1999-07-22	14.25	14.25	13.78	13.81	3848400
1999-07-23	13.94	14.06	13.75	13.75	4583800
1999-07-26	13.75	14.13	13.69	14.13	3488200
1999-07-27	14.16	14.25	13.91	14.09	4220200
1999-07-28	13.97	14.13	13.63	13.94	2330800
1999-07-29	13.81	13.84	13.13	13.19	4135400
1999-07-30	13.44	13.56	13.13	13.22	3987200
1999-08-02	13.09	13.50	12.97	13.03	3345600
1999-08-03	13.09	13.22	12.72	12.94	8454000
1999-08-04	12.94	13.00	12.41	12.53	4569600
1999-08-05	12.50	13.03	12.50	12.81	7413200
1999-08-06	12.75	13.09	12.75	12.91	4367000
1999-08-09	12.78	12.81	12.41	12.44	2594600
1999-08-10	12.50	12.53	12.06	12.13	3956200
1999-08-11	12.31	12.56	12.22	12.47	3541800
1999-08-12	12.53	12.78	12.44	12.50	2459000
1999-08-13	12.56	12.81	12.38	12.72	3159000
1999-08-16	12.72	12.75	12.28	12.56	2585800
1999-08-17	12.56	12.56	11.72	11.94	10347400
1999-08-18	12.03	12.06	11.44	11.47	13816600
1999-08-19	11.50	12.00	11.50	11.91	12491200
1999-08-20	12.13	12.19	11.81	11.88	6035600
1999-08-23	12.03	12.72	12.03	12.72	6141800
1999-08-24	12.75	12.84	12.19	12.44	5901000
1999-08-25	12.50	12.75	12.25	12.69	5824800
1999-08-26	12.72	12.72	12.19	12.31	4633800
1999-08-27	12.25	12.28	11.97	12.13	5190200
1999-08-30	12.13	12.22	11.56	11.63	5096000
1999-08-31	11.63	12.06	11.53	11.56	5618400
1999-09-01	11.63	11.66	11.19	11.31	6543400
1999-09-02	11.31	11.47	11.19	11.47	6144400
1999-09-03	11.75	11.91	11.50	11.78	4842400
1999-09-07	11.78	12.09	11.66	12.00	4382600
1999-09-08	11.91	12.09	11.56	12.03	4870200
1999-09-09	11.94	11.97	11.31	11.53	9425200
1999-09-10	11.53	11.59	11.00	11.25	10161200
1999-09-13	11.19	11.84	11.19	11.84	5997400
1999-09-14	11.69	12.34	11.69	12.31	13793400
1999-09-15	12.38	12.84	12.22	12.72	9124600
1999-09-16	12.75	13.03	12.66	13.00	5247400
1999-09-17	13.22	13.47	13.00	13.44	9514800
1999-09-20	13.47	13.47	12.94	13.03	7211000
1999-09-21	12.94	13.06	12.63	12.91	5449800
1999-09-22	12.78	12.97	12.59	12.63	4352600
1999-09-23	12.50	12.63	11.88	11.94	5480000
1999-09-24	11.94	12.47	11.94	12.31	3795800
1999-09-27	12.34	12.50	12.03	12.03	3770200
1999-09-28	11.75	11.88	11.63	11.78	5914000
1999-09-29	11.84	12.03	11.41	11.47	3478800
1999-09-30	11.50	11.66	10.50	11.03	17957200
1999-10-01	10.94	10.97	10.56	10.63	11657200
1999-10-04	11.13	11.13	10.50	10.81	5305400
1999-10-05	10.81	11.16	10.72	10.91	6808200
1999-10-06	10.78	11.06	10.63	10.97	9281800
1999-10-07	10.91	11.47	10.84	11.47	4113200
1999-10-08	11.38	11.72	11.34	11.59	5438400
1999-10-11	11.50	11.78	11.50	11.78	3517800
1999-10-12	11.56	11.59	10.81	11.16	6115000
1999-10-13	11.28	11.28	10.84	10.88	4416400
1999-10-14	10.91	11.38	10.84	10.84	3754800
1999-10-15	10.94	10.94	10.59	10.75	3549600
1999-10-18	10.78	10.91	10.22	10.38	5493400
1999-10-19	10.69	10.97	10.50	10.75	5027800
1999-10-20	10.88	11.06	10.81	10.97	4244200
1999-10-21	10.97	11.03	10.66	11.00	3081200
1999-10-22	10.94	11.03	10.81	10.91	6149200
1999-10-25	10.88	10.88	10.59	10.78	4611400
1999-10-26	10.56	10.75	10.31	10.53	5636400
1999-10-27	10.56	10.59	9.75	9.94	10385600
1999-10-28	10.22	10.38	10.09	10.09	9617600
1999-10-29	10.19	10.75	10.13	10.41	7062200
1999-11-01	10.63	10.88	10.56	10.81	7205400
1999-11-02	10.66	11.13	10.34	10.63	9684800
1999-11-03	10.84	10.84	10.41	10.56	8327000
1999-11-04	10.59	10.97	10.53	10.81	6482200
1999-11-05	11.13	11.41	10.88	11.31	9476000
1999-11-08	11.31	11.38	11.13	11.34	4217600
1999-11-09	11.53	11.53	11.19	11.31	6063800
1999-11-10	11.19	11.47	11.13	11.25	4838400
1999-11-11	11.25	11.47	11.22	11.47	2867000
1999-11-12	11.56	12.13	11.56	12.06	10098800
1999-11-15	12.06	12.06	11.75	11.81	4959400
1999-11-16	11.94	12.00	11.56	11.78	6794000
1999-11-17	11.66	11.91	11.59	11.59	4722600
1999-11-18	11.66	11.88	11.56	11.81	6493200
1999-11-19	11.66	11.81	11.38	11.56	4331000
1999-11-22	11.44	11.59	11.28	11.28	6058600
1999-11-23	11.41	11.69	11.00	11.13	7693600
1999-11-24	11.00	11.78	10.81	11.56	5755200
1999-11-26	11.72	11.84	11.53	11.69	2198000
1999-11-29	11.56	11.56	11.28	11.44	4213000
1999-11-30	10.69	10.81	10.47	10.66	11894600
1999-12-01	10.75	11.09	10.69	10.78	7109600
1999-12-02	10.78	10.81	10.38	10.47	6828600
1999-12-03	10.56	10.78	10.25	10.28	7109000
1999-12-06	9.72	9.78	7.66	7.66	52059400
1999-12-07	8.00	8.13	7.59	8.06	56313600
1999-12-08	8.22	8.25	7.88	8.00	21663800
1999-12-09	8.00	8.06	7.50	7.69	18587200
1999-12-10	7.75	8.09	7.72	8.03	21308800
1999-12-13	7.91	8.28	7.75	8.05	19332000
1999-12-14	7.97	8.03	7.75	7.75	13241600
1999-12-15	7.72	7.78	7.44	7.47	20547600
1999-12-16	7.53	8.00	7.47	8.00	16317200
1999-12-17	8.00	8.13	7.91	8.13	15667000
1999-12-20	8.00	8.25	7.97	8.13	9871800
1999-12-21	8.19	8.34	8.16	8.34	12264600
1999-12-22	8.28	9.03	8.28	8.81	18813800
1999-12-23	8.94	9.75	8.84	9.69	18220800
1999-12-27	9.63	9.88	9.28	9.59	9459000
1999-12-28	9.59	9.66	9.44	9.63	6016600
1999-12-29	9.63	9.66	9.47	9.47	6145400
1999-12-30	9.56	9.56	9.44	9.56	4654600
1999-12-31	9.50	9.56	9.38	9.44	2836600
2000-01-03	9.56	9.63	9.38	9.47	11339200
2000-01-04	9.41	9.84	9.38	9.78	17990600
2000-01-05	9.72	10.09	9.69	9.94	15291000
2000-01-06	9.94	9.94	9.28	9.56	17686400
2000-01-07	9.50	9.63	9.34	9.47	13358200
2000-01-10	9.47	9.47	9.22	9.22	8824000
2000-01-11	8.97	9.25	8.91	9.16	9792600
2000-01-12	9.13	9.53	9.13	9.28	6635800
2000-01-13	9.31	9.59	9.16	9.50	11179800
2000-01-14	9.53	9.56	9.13	9.22	6856800
2000-01-18	9.31	9.31	8.81	9.00	9452200
2000-01-19	9.00	9.09	8.88	9.00	5676200
2000-01-20	9.03	9.03	8.59	8.69	7137800
2000-01-21	8.72	8.72	8.34	8.41	8151000
2000-01-24	8.50	8.56	8.03	8.16	11600200
2000-01-25	8.09	8.13	7.91	8.06	7716600
2000-01-26	8.03	8.41	8.03	8.25	13237000
2000-01-27	8.44	8.84	8.41	8.47	14937000
2000-01-28	8.41	8.56	8.28	8.28	8821200
2000-01-31	8.47	8.81	8.41	8.69	8737600
2000-02-01	8.72	8.88	8.59	8.88	6502000
2000-02-02	8.84	9.13	8.66	9.09	7734200
2000-02-03	9.13	9.25	8.81	9.00	11771600
2000-02-04	8.88	8.91	8.47	8.81	8523000
2000-02-07	8.47	8.75	8.44	8.47	5190200
2000-02-08	8.56	8.91	8.50	8.91	6891400
2000-02-09	8.81	8.81	8.47	8.50	5223600
2000-02-10	8.50	8.69	7.97	8.09	10187400
2000-02-11	8.22	8.47	8.13	8.38	8325200
2000-02-14	8.22	8.25	7.94	8.19	7594200
2000-02-15	8.16	8.63	8.06	8.50	7580000
2000-02-16	8.41	8.50	8.09	8.41	5244400
2000-02-17	8.25	8.31	7.91	7.97	7695000
2000-02-18	7.94	7.97	7.50	7.50	8752400
2000-02-22	7.53	7.75	7.50	7.59	7441800
2000-02-23	7.53	7.69	7.44	7.53	9155800
2000-02-24	7.59	7.63	7.19	7.38	8360400
2000-02-25	7.19	7.31	7.03	7.09	13766200
2000-02-28	7.50	7.69	7.28	7.56	9052800
2000-02-29	7.56	7.66	7.38	7.47	9811600
2000-03-01	7.47	7.53	7.31	7.41	6097000
2000-03-02	7.47	7.47	7.25	7.28	6579800
2000-03-03	7.44	7.53	7.34	7.38	9071400
2000-03-06	7.47	7.63	7.31	7.47	6285200
2000-03-07	7.44	7.47	7.25	7.38	7321200
2000-03-08	7.34	7.75	7.13	7.69	11982000
2000-03-09	7.66	7.66	7.25	7.41	9740600
2000-03-10	7.41	7.56	7.28	7.38	8901800
2000-03-13	7.34	7.50	7.25	7.47	8371400
2000-03-14	7.44	7.47	7.19	7.22	17360800
2000-03-15	7.22	7.50	7.03	7.44	16044000
2000-03-16	7.50	7.84	7.44	7.78	19580000
2000-03-17	7.91	8.75	7.88	8.34	24912800
2000-03-20	8.34	8.47	7.97	8.03	6327600
2000-03-21	8.00	8.50	7.91	8.31	6636200
2000-03-22	8.41	8.72	8.38	8.59	6431600
2000-03-23	8.63	8.78	8.19	8.31	6318600
2000-03-24	8.31	9.13	8.31	8.94	10621400
2000-03-27	8.88	8.91	8.66	8.72	4420000
2000-03-28	8.50	9.09	8.50	8.63	6712800
2000-03-29	8.66	8.88	8.66	8.84	6470000
2000-03-30	8.84	9.06	8.63	8.72	7183800
2000-03-31	8.72	9.03	8.66	8.78	6614000
2000-04-03	8.91	9.63	8.88	9.44	11532600
2000-04-04	9.63	10.19	9.53	10.09	21197600
2000-04-05	9.94	10.25	9.94	10.13	9248000
2000-04-06	10.38	10.44	9.66	9.78	6015400
2000-04-07	9.84	9.88	9.53	9.63	5046400
2000-04-10	9.66	9.72	9.25	9.63	4913600
2000-04-11	9.75	10.56	9.69	10.31	10696800
2000-04-12	10.19	10.97	10.16	10.69	14437200
2000-04-13	10.75	10.78	10.13	10.16	7705600
2000-04-14	10.06	10.06	9.34	9.53	8515600
2000-04-17	9.41	9.44	8.91	9.00	9819400
2000-04-18	8.56	8.97	8.34	8.97	12547000
2000-04-19	8.97	9.09	8.88	9.00	9844600
2000-04-20	8.94	9.00	8.81	8.84	5524800
2000-04-24	8.81	9.59	8.75	9.44	8915600
2000-04-25	9.50	9.78	9.19	9.72	6187000
2000-04-26	9.75	9.75	9.28	9.59	6632800
2000-04-27	9.31	9.69	9.31	9.53	6121400
2000-04-28	9.53	9.59	9.16	9.28	5704400
2000-05-01	9.09	9.44	9.00	9.09	7155000
2000-05-02	9.00	9.78	8.94	9.44	7228800
2000-05-03	9.44	9.81	9.25	9.25	4514600
2000-05-04	9.38	9.75	9.25	9.47	5978400
2000-05-05	9.28	9.81	9.28	9.78	4611400
2000-05-08	9.69	9.72	9.50	9.63	4036800
2000-05-09	9.69	9.75	9.44	9.66	4214800
2000-05-10	9.53	10.06	9.44	10.06	5841800
2000-05-11	10.03	10.38	9.81	10.31	6617600
2000-05-12	10.09	10.25	9.72	10.03	5726000
2000-05-15	9.91	10.41	9.91	10.41	4158200
2000-05-16	10.47	10.66	10.16	10.50	5324000
2000-05-17	10.25	10.50	10.19	10.34	3527600
2000-05-18	10.38	10.47	10.19	10.25	2769600
2000-05-19	9.88	10.31	9.84	10.03	4137200
2000-05-22	10.16	10.19	9.94	10.00	5892800
2000-05-23	10.00	10.13	9.78	9.78	6735200
2000-05-24	9.78	9.97	9.34	9.97	7022200
2000-05-25	9.88	9.91	9.59	9.69	5515400
2000-05-26	9.81	10.50	9.78	10.38	8580800
2000-05-30	10.25	10.38	10.13	10.38	4081600
2000-05-31	10.19	10.31	9.91	9.94	4235200
2000-06-01	9.94	10.22	9.75	10.09	3784800
2000-06-02	10.03	10.06	9.28	9.50	6811000
2000-06-05	9.47	9.56	9.06	9.25	5216200
2000-06-06	9.13	9.25	8.97	9.25	5756800
2000-06-07	9.25	9.59	9.22	9.44	5864800
2000-06-08	9.41	9.59	8.97	9.25	4751400
2000-06-09	9.06	9.28	9.06	9.19	2665400
2000-06-12	9.22	9.53	9.06	9.38	4603400
2000-06-13	9.25	9.53	9.25	9.50	4597400
2000-06-14	9.47	9.53	9.34	9.44	5010400
2000-06-15	9.47	9.56	9.34	9.38	5504600
2000-06-16	9.31	9.34	9.13	9.16	5510000
2000-06-19	9.22	9.44	9.13	9.34	5525000
2000-06-20	9.81	10.09	9.75	9.88	13917800
2000-06-21	9.88	9.97	9.53	9.81	7526200
2000-06-22	9.84	10.47	9.81	10.34	12698200
2000-06-23	10.25	11.09	10.25	11.00	20134000
2000-06-26	10.69	10.84	10.13	10.22	5882600
2000-06-27	10.22	10.53	10.22	10.28	4864200
2000-06-28	10.41	10.47	10.13	10.13	3819400
2000-06-29	10.13	10.72	10.13	10.38	5049800
2000-06-30	10.31	11.09	10.31	11.03	12051400
2000-07-03	10.94	11.00	10.78	10.97	1960000
2000-07-05	11.09	11.28	10.91	10.97	5118200
2000-07-06	11.00	11.53	11.00	11.34	7509000
2000-07-07	11.41	11.59	11.28	11.41	5537400
2000-07-10	11.25	11.31	11.03	11.28	5865200
2000-07-11	11.09	11.41	11.06	11.25	6613600
2000-07-12	11.31	11.34	10.94	11.00	4740400
2000-07-13	11.00	11.03	10.50	10.78	4775400
2000-07-14	10.66	10.88	10.41	10.81	4228000
2000-07-17	10.75	11.03	10.69	10.86	4180200
2000-07-18	10.88	10.91	10.53	10.81	4364000
2000-07-19	10.81	10.88	10.41	10.63	3659000
2000-07-20	10.66	10.97	10.66	10.75	3204600
2000-07-21	10.81	10.91	10.50	10.59	3193400
2000-07-24	10.53	10.84	10.41	10.59	3107600
2000-07-25	10.66	10.81	10.53	10.78	3274200
2000-07-26	10.78	10.94	10.50	10.50	4000200
2000-07-27	10.59	10.97	10.56	10.84	5437200
2000-07-28	10.75	10.75	10.44	10.53	4784000
2000-07-31	10.50	10.63	10.34	10.34	5660800
2000-08-01	10.38	10.88	10.34	10.78	6582400
2000-08-02	10.81	10.84	10.53	10.81	4308000
2000-08-03	10.75	10.88	10.56	10.88	5362200
2000-08-04	10.81	10.84	10.44	10.59	4547800
2000-08-07	10.47	10.63	10.41	10.47	3101200
2000-08-08	10.53	10.94	10.44	10.91	8954400
2000-08-09	10.78	10.84	10.66	10.78	5207000
2000-08-10	10.66	10.69	10.47	10.50	8737000
2000-08-11	10.63	10.69	10.31	10.47	9531800
2000-08-14	10.28	10.44	10.16	10.41	4816400
2000-08-15	10.31	10.41	10.25	10.38	6565200
2000-08-16	10.38	10.53	10.31	10.47	10314600
2000-08-17	10.47	10.59	10.34	10.53	5567800
2000-08-18	10.44	10.66	10.44	10.55	2851400
2000-08-21	10.63	11.31	10.63	11.28	10233200
2000-08-22	11.50	11.72	11.44	11.50	8548000
2000-08-23	11.00	11.16	10.44	11.09	23591000
2000-08-24	10.88	11.00	10.75	10.91	5969200
2000-08-25	10.94	11.03	10.81	10.94	6047400
2000-08-28	10.94	11.19	10.94	11.06	2755200
2000-08-29	11.00	11.06	10.94	11.00	6711800
2000-08-30	11.00	11.16	11.00	11.13	5704600
2000-08-31	11.06	11.50	11.00	11.35	7447400
2000-09-01	11.28	11.41	11.22	11.22	3050600
2000-09-05	11.19	11.34	10.97	11.31	5634000
2000-09-06	11.34	11.34	11.06	11.19	3696800
2000-09-07	11.19	11.22	10.94	11.13	2827800
2000-09-08	11.16	11.53	11.13	11.41	4827600
2000-09-11	11.44	11.84	11.44	11.69	7034200
2000-09-12	11.69	11.88	11.44	11.63	8369600
2000-09-13	11.56	11.63	11.38	11.56	4557600
2000-09-14	11.50	11.56	11.25	11.31	4090400
2000-09-15	11.34	11.44	11.25	11.25	7360800
2000-09-18	11.31	11.34	10.91	10.97	5901000
2000-09-19	11.00	11.34	10.97	11.22	11071200
2000-09-20	11.25	11.28	11.09	11.13	8265600
2000-09-21	11.09	11.25	10.94	11.06	9408200
2000-09-22	11.06	11.31	11.06	11.16	5870000
2000-09-25	11.00	11.13	10.81	10.94	4944800
2000-09-26	11.00	11.25	10.94	11.22	5114600
2000-09-27	11.09	11.34	11.06	11.28	3567400
2000-09-28	11.28	11.50	10.97	11.16	9199200
2000-09-29	11.41	11.41	11.03	11.28	5637200
2000-10-02	11.19	11.22	11.00	11.06	4948600
2000-10-03	11.00	11.25	10.97	11.22	9272600
2000-10-04	11.13	11.19	10.78	10.81	10174200
2000-10-05	10.88	11.06	10.84	10.94	6793400
2000-10-06	10.94	11.00	10.75	10.88	7381800
2000-10-09	10.78	10.91	10.75	10.84	2004400
2000-10-10	10.84	10.84	10.56	10.75	4956000
2000-10-11	10.72	10.88	10.50	10.63	6551000
2000-10-12	10.53	10.59	9.94	10.06	8247400
2000-10-13	10.09	10.78	10.09	10.69	13660400
2000-10-16	10.56	10.69	10.53	10.59	2863200
2000-10-17	10.63	10.81	10.41	10.63	5809200
2000-10-18	10.66	10.78	10.53	10.72	3918400
2000-10-19	10.59	10.69	10.41	10.59	4392200
2000-10-20	10.50	10.59	10.41	10.50	3634600
2000-10-23	10.44	10.50	10.28	10.41	4072000
2000-10-24	10.50	10.72	10.44	10.66	5052800
2000-10-25	10.72	10.81	10.56	10.63	4117800
2000-10-26	10.69	10.69	10.34	10.59	5740000
2000-10-27	10.50	10.59	10.44	10.50	5726200
2000-10-30	10.56	11.09	10.53	11.00	5801200
2000-10-31	11.00	11.28	11.00	11.28	6105400
2000-11-01	11.19	11.47	11.19	11.34	5732400
2000-11-02	11.34	11.41	11.28	11.34	4842800
2000-11-03	11.38	11.47	11.34	11.47	4304800
2000-11-06	11.47	11.69	11.41	11.59	3936200
2000-11-07	11.53	11.69	11.50	11.56	3526600
2000-11-08	11.50	11.88	11.50	11.81	3989200
2000-11-09	11.75	12.38	11.75	12.16	10802400
2000-11-10	12.28	12.44	12.16	12.25	8333400
2000-11-13	12.47	13.41	12.44	12.88	16766400
2000-11-14	12.81	12.88	12.56	12.59	7118600
2000-11-15	12.50	13.03	12.44	12.94	5826800
2000-11-16	12.94	13.72	12.91	13.41	10335000
2000-11-17	13.56	13.56	13.00	13.19	8066200
2000-11-20	13.13	13.25	12.63	12.69	6899000
2000-11-21	12.59	12.69	12.34	12.38	8487800
2000-11-22	12.56	13.06	12.47	12.94	6720400
2000-11-24	12.91	13.06	12.81	13.03	1152000
2000-11-27	13.00	13.50	12.91	13.34	6823600
2000-11-28	13.47	13.47	12.91	13.03	3532400
2000-11-29	13.09	13.50	13.03	13.38	4907400
2000-11-30	13.25	13.38	13.03	13.25	4027200
2000-12-01	13.28	13.34	12.97	13.06	4945200
2000-12-04	13.06	13.09	12.69	12.88	4128600
2000-12-05	12.56	12.69	12.16	12.31	10689600
2000-12-06	12.13	12.13	11.81	11.97	8046800
2000-12-07	12.22	12.72	12.22	12.63	5029600
2000-12-08	12.44	12.47	12.19	12.31	5339800
2000-12-11	12.25	12.31	12.00	12.00	6329800
2000-12-12	12.19	12.63	12.16	12.50	4748000
2000-12-13	12.56	13.06	12.53	12.97	5386200
2000-12-14	12.97	13.38	12.63	13.22	4605200
2000-12-15	13.22	13.28	12.59	13.00	8821800
2000-12-18	13.16	13.28	13.03	13.19	4626000
2000-12-19	13.19	13.34	12.75	12.97	5895000
2000-12-20	13.09	13.25	12.81	13.19	7323200
2000-12-21	13.25	13.41	13.00	13.00	8402800
2000-12-22	13.09	13.41	12.97	13.19	5589600
2000-12-26	13.09	13.25	12.94	13.13	3387600
2000-12-27	13.13	13.72	13.00	13.00	9556800
2000-12-28	13.16	13.59	13.16	13.41	3978000
2000-12-29	13.47	13.97	13.47	13.53	6111600
2001-01-02	13.38	13.41	13.19	13.34	6300200
2001-01-03	13.34	13.38	12.06	12.38	12605200
2001-01-04	12.31	12.34	11.19	11.56	15112600
2001-01-05	11.53	12.06	11.50	11.59	11879000
2001-01-08	11.69	12.22	11.66	12.00	6178400
2001-01-09	12.00	12.19	11.91	11.94	6271600
2001-01-10	11.91	12.00	11.47	11.59	9000000
2001-01-11	11.72	11.88	11.56	11.63	9040400
2001-01-12	11.63	11.63	11.09	11.22	7898800
2001-01-16	11.16	11.78	11.16	11.72	6229000
2001-01-17	12.13	12.13	11.75	12.06	6656200
2001-01-18	12.00	12.31	12.00	12.13	3612600
2001-01-19	12.06	12.16	11.75	12.06	4504400
2001-01-22	12.38	12.50	12.25	12.50	4489600
2001-01-23	12.38	12.50	11.91	12.00	7988400
2001-01-24	11.91	12.16	11.91	12.00	3300200
2001-01-25	11.97	11.97	11.03	11.81	14649200
2001-01-26	11.88	12.00	11.81	11.97	3131600
2001-01-29	11.88	12.19	11.84	12.07	4858600
2001-01-30	12.28	12.28	11.93	11.98	3781000
2001-01-31	12.05	12.39	12.01	12.28	3599600
2001-02-01	12.30	12.60	12.26	12.45	5476000
2001-02-02	12.53	12.62	12.25	12.31	2647400
2001-02-05	12.26	12.37	12.00	12.00	4935200
2001-02-06	12.01	12.30	11.99	12.18	4876400
2001-02-07	12.28	12.58	12.23	12.56	4173200
2001-02-08	12.56	12.67	12.50	12.58	3108000
2001-02-09	12.50	12.60	12.40	12.55	3206000
2001-02-12	12.56	12.60	12.31	12.42	2862800
2001-02-13	12.33	12.35	11.88	12.00	6395400
2001-02-14	12.00	12.02	11.75	11.78	4603800
2001-02-15	12.00	12.35	11.96	12.26	7160600
2001-02-16	12.25	12.29	12.15	12.18	5285200
2001-02-20	12.25	12.51	12.20	12.33	6243000
2001-02-21	12.35	12.42	12.00	12.12	6270000
2001-02-22	12.12	12.39	11.91	12.28	4744400
2001-02-23	12.45	12.45	11.95	12.00	3492200
2001-02-26	12.12	12.20	12.06	12.11	2593600
2001-02-27	12.13	12.46	12.12	12.45	4805000
2001-02-28	12.48	12.49	12.04	12.12	5137400
2001-03-01	12.05	12.28	12.00	12.19	5867000
2001-03-02	12.06	12.30	12.05	12.16	3798400
2001-03-05	12.20	12.22	11.65	11.85	8715600
2001-03-06	11.88	11.89	11.38	11.50	11095200
2001-03-07	11.73	12.00	11.43	11.95	9772800
2001-03-08	11.88	12.50	11.88	12.48	8396000
2001-03-09	12.45	12.63	12.40	12.48	7914200
2001-03-12	12.50	12.81	12.28	12.37	6497400
2001-03-13	12.18	12.50	11.83	12.01	4660400
2001-03-14	12.01	12.03	11.45	11.52	5608000
2001-03-15	11.54	11.54	11.20	11.30	7799600
2001-03-16	11.51	11.92	11.51	11.76	8279200
2001-03-19	11.80	11.90	11.69	11.79	3905600
2001-03-20	11.90	12.12	11.86	11.96	5830000
2001-03-21	12.00	12.10	11.69	11.69	5588200
2001-03-22	11.63	11.63	11.39	11.52	11057000
2001-03-23	11.49	11.78	11.38	11.78	8390800
2001-03-26	11.58	11.99	11.58	11.99	4946200
2001-03-27	11.98	12.60	11.98	12.48	8427200
2001-03-28	12.38	12.66	12.28	12.50	8313600
2001-03-29	12.52	12.88	12.50	12.79	10747000
2001-03-30	12.79	12.93	12.76	12.90	7337000
2001-04-02	12.90	12.93	12.53	12.62	5459200
2001-04-03	12.70	12.71	12.39	12.44	6478000
2001-04-04	12.35	12.48	12.15	12.28	5591800
2001-04-05	12.18	12.18	10.71	11.50	42323800
2001-04-06	11.50	11.58	10.88	11.06	13532000
2001-04-09	11.23	11.45	11.11	11.38	6675000
2001-04-10	11.25	11.36	11.03	11.25	10467800
2001-04-11	11.23	11.25	10.84	11.06	8889000
2001-04-12	10.95	11.13	10.92	10.94	5241400
2001-04-16	10.89	10.98	10.58	10.72	6249600
2001-04-17	10.65	11.18	10.65	11.17	12069400
2001-04-18	11.25	11.45	10.95	11.09	9758200
2001-04-19	11.09	11.50	11.08	11.22	5698400
2001-04-20	11.28	11.39	11.00	11.10	7693600
2001-04-23	11.15	11.15	10.94	11.03	4861800
2001-04-24	11.00	11.10	10.97	11.05	5100800
2001-04-25	11.00	11.18	11.00	11.13	4944600
2001-04-26	11.14	11.22	11.09	11.15	7581800
2001-04-27	11.19	11.30	11.11	11.16	6226800
2001-04-30	11.20	11.46	11.18	11.30	7168000
2001-05-01	11.55	11.90	11.48	11.87	10494400
2001-05-02	12.00	12.53	11.96	12.53	15163200
2001-05-03	12.45	12.60	12.38	12.51	9443000
2001-05-04	12.45	12.65	12.39	12.65	10327600
2001-05-07	12.50	12.54	12.30	12.37	2538800
2001-05-08	12.38	12.44	11.88	12.00	4115200
2001-05-09	12.00	12.25	11.89	12.18	4756600
2001-05-10	12.25	12.44	11.99	12.38	3912400
2001-05-11	12.38	12.38	11.99	12.10	2848200
2001-05-14	12.10	12.19	11.91	12.03	3723600
2001-05-15	12.00	12.05	11.69	11.80	4963600
2001-05-16	11.77	12.08	11.77	12.00	4951000
2001-05-17	12.03	12.10	11.73	11.89	5829200
2001-05-18	12.00	12.04	11.86	11.95	5055200
2001-05-21	12.00	12.03	11.76	12.00	7504000
2001-05-22	11.95	12.25	11.85	12.01	6981600
2001-05-23	12.01	12.01	11.80	11.96	5004800
2001-05-24	11.96	12.26	11.95	12.25	4006200
2001-05-25	12.25	12.26	12.03	12.06	2894000
2001-05-29	12.03	12.40	12.03	12.39	3188600
2001-05-30	12.28	12.49	12.24	12.38	4627800
2001-05-31	12.38	12.60	12.33	12.47	4628200
2001-06-01	12.38	12.62	12.28	12.50	4475200
2001-06-04	12.23	12.63	12.18	12.50	3967600
2001-06-05	12.28	12.47	12.28	12.39	3620000
2001-06-06	12.23	12.45	12.20	12.37	3174200
2001-06-07	12.25	12.60	12.25	12.52	2979400
2001-06-08	12.50	12.60	12.46	12.55	1929000
2001-06-11	12.50	12.62	12.48	12.53	2902200
2001-06-12	12.42	12.83	12.39	12.73	3905400
2001-06-13	12.73	12.85	12.64	12.76	2942000
2001-06-14	12.73	12.75	12.40	12.43	3016000
2001-06-15	12.43	12.82	12.38	12.66	8941800
2001-06-18	12.73	12.74	12.47	12.56	4297200
2001-06-19	12.70	12.70	12.43	12.50	4616600
2001-06-20	12.25	12.38	12.00	12.18	6303200
2001-06-21	12.05	12.50	12.05	12.45	5671200
2001-06-22	12.45	12.50	12.26	12.44	4501200
2001-06-25	12.20	12.58	12.09	12.46	6063800
2001-06-26	12.25	12.73	12.25	12.38	7247600
2001-06-27	12.30	12.75	12.30	12.75	7373400
2001-06-28	12.85	13.06	12.78	12.91	4648000
2001-06-29	12.75	13.00	12.16	12.50	8412600
2001-07-02	12.65	12.83	12.58	12.71	6473600
2001-07-03	12.96	12.97	12.62	12.69	4933800
2001-07-05	12.78	12.95	12.70	12.79	5444800
2001-07-06	12.83	12.90	12.73	12.74	3536600
2001-07-09	12.75	12.75	12.28	12.48	6232600
2001-07-10	12.60	12.60	12.18	12.18	5203200
2001-07-11	12.25	12.28	11.95	12.00	5733800
2001-07-12	12.00	12.00	11.63	11.70	7322800
2001-07-13	11.73	11.93	11.55	11.89	6301000
2001-07-16	11.97	12.03	11.86	11.90	4467000
2001-07-17	11.93	12.26	11.93	12.25	7976200
2001-07-18	12.25	12.51	12.21	12.50	7136200
2001-07-19	12.60	12.63	12.48	12.57	5789800
2001-07-20	12.68	12.88	12.64	12.83	5037800
2001-07-23	12.71	12.81	12.51	12.52	4521000
2001-07-24	12.52	12.75	12.41	12.63	6165600
2001-07-25	12.76	12.78	12.60	12.74	5309400
2001-07-26	12.62	12.73	12.56	12.70	4230800
2001-07-27	12.80	12.95	12.63	12.82	4264600
2001-07-30	12.75	13.04	12.68	13.02	4206800
2001-07-31	13.00	13.35	12.98	13.18	5841800
2001-08-01	13.10	13.20	12.90	13.09	3875400
2001-08-02	13.07	13.41	13.06	13.40	7205200
2001-08-03	13.40	13.45	13.14	13.25	5469000
2001-08-06	13.14	13.25	13.00	13.09	4941800
2001-08-07	13.09	13.10	12.90	12.94	6541000
2001-08-08	12.88	12.89	12.63	12.74	6449400
2001-08-09	12.74	12.74	12.44	12.61	5856600
2001-08-10	12.73	13.14	12.72	13.03	4934400
2001-08-13	13.05	13.10	12.90	13.05	2991400
2001-08-14	13.13	13.52	12.63	13.44	6497600
2001-08-15	13.32	13.50	12.96	13.00	6120400
2001-08-16	13.00	13.19	12.78	12.85	5798800
2001-08-17	12.80	12.86	12.64	12.76	4905000
2001-08-20	12.68	12.85	12.68	12.79	4226400
2001-08-21	12.90	13.18	12.80	12.91	3405200
2001-08-22	13.09	13.23	12.88	13.15	4429400
2001-08-23	13.07	13.38	13.05	13.24	4412400
2001-08-24	13.12	13.50	13.10	13.50	4628600
2001-08-27	13.25	13.58	13.16	13.24	4788200
2001-08-28	13.11	13.49	13.10	13.35	4039200
2001-08-29	13.28	13.32	13.05	13.18	3015000
2001-08-30	13.03	13.32	13.03	13.23	5812000
2001-08-31	13.25	13.45	13.15	13.31	4223200
2001-09-04	13.44	13.83	13.43	13.68	8825400
2001-09-05	13.45	13.50	13.15	13.30	6484200
2001-09-06	13.10	13.39	13.10	13.30	4815200
2001-09-07	13.42	13.43	13.22	13.32	7295200
2001-09-10	13.32	13.55	13.21	13.53	6918200
2001-09-17	13.53	13.55	13.17	13.21	7645000
2001-09-18	13.65	13.67	12.72	13.02	11114800
2001-09-19	13.02	13.45	11.99	12.27	21877200
2001-09-20	12.35	12.39	11.87	11.89	14425200
2001-09-21	11.63	11.70	11.35	11.65	10850000
2001-09-24	11.88	12.20	11.68	12.00	6195000
2001-09-25	12.05	12.66	12.03	12.65	9089200
2001-09-26	12.65	12.69	11.94	12.05	16126600
2001-09-27	12.03	12.25	11.91	12.20	7811000
2001-09-28	12.38	12.46	12.16	12.32	9815800
2001-10-01	12.48	12.50	11.90	12.00	9526000
2001-10-02	12.12	12.25	11.96	12.12	11053800
2001-10-03	12.18	12.59	12.05	12.43	9458000
2001-10-04	12.30	12.50	12.28	12.31	7425000
2001-10-05	12.28	12.38	12.18	12.38	5992400
2001-10-08	12.36	12.43	12.02	12.21	3918200
2001-10-09	12.25	12.38	12.11	12.37	5471400
2001-10-10	12.49	12.63	12.37	12.39	4980200
2001-10-11	12.38	12.63	12.38	12.50	5257200
2001-10-12	12.49	12.62	12.34	12.52	5006200
2001-10-15	12.48	12.62	12.41	12.50	4551600
2001-10-16	12.53	12.53	12.25	12.33	4451000
2001-10-17	12.48	12.58	12.33	12.42	5255200
2001-10-18	12.50	12.60	12.24	12.39	3222600
2001-10-19	12.34	12.55	12.28	12.50	4274000
2001-10-22	12.38	12.58	12.36	12.55	2460800
2001-10-23	12.64	12.96	12.47	12.51	3611200
2001-10-24	12.65	12.75	12.17	12.18	3688200
2001-10-25	11.90	12.01	11.68	12.01	9782600
2001-10-26	12.05	12.20	12.00	12.08	6997600
2001-10-29	12.18	12.57	12.01	12.26	5227800
2001-10-30	12.18	12.25	12.00	12.14	4013000
2001-10-31	12.15	12.34	12.15	12.23	4328000
2001-11-01	12.30	12.43	12.19	12.30	6099800
2001-11-02	12.35	12.35	12.21	12.24	5701000
2001-11-05	12.30	12.31	12.11	12.14	4481600
2001-11-06	12.23	12.23	12.00	12.05	7252600
2001-11-07	12.13	12.26	12.08	12.13	6406800
2001-11-08	12.23	12.38	12.07	12.17	4310200
2001-11-09	12.22	12.25	12.00	12.12	4024800
2001-11-12	12.17	12.20	11.75	11.91	17946400
2001-11-13	12.10	12.12	11.98	12.12	6996800
2001-11-14	12.15	12.38	12.13	12.23	4050600
2001-11-15	12.33	12.64	12.28	12.38	4979000
2001-11-16	12.38	12.57	12.28	12.34	4097600
2001-11-19	12.33	12.44	12.18	12.19	4257000
2001-11-20	12.20	12.51	12.18	12.50	4614200
2001-11-21	12.43	12.49	12.21	12.26	2154200
2001-11-23	12.29	12.45	12.22	12.45	1358400
2001-11-26	12.38	12.70	12.33	12.62	5874600
2001-11-27	12.60	12.75	12.41	12.57	4345000
2001-11-28	12.68	12.89	12.45	12.53	5219000
2001-11-29	12.50	12.79	12.45	12.75	4781600
2001-11-30	12.73	12.81	12.62	12.66	4229600
2001-12-03	12.53	12.75	12.52	12.69	3482000
2001-12-04	12.73	12.86	12.63	12.85	3668600
2001-12-05	12.86	12.97	12.75	12.93	5896600
2001-12-06	12.85	12.87	12.70	12.73	4272600
2001-12-07	12.68	12.71	12.25	12.30	13008400
2001-12-10	12.25	12.26	11.65	11.65	12889600
2001-12-11	10.55	10.77	9.80	9.96	82216600
2001-12-12	10.48	10.48	9.95	9.97	34194000
2001-12-13	10.03	10.05	9.98	9.99	16595200
2001-12-14	10.03	10.34	10.00	10.26	16290800
2001-12-17	10.30	10.30	10.00	10.08	9067200
2001-12-18	10.15	10.23	10.05	10.05	19264400
2001-12-19	9.98	10.18	9.96	9.99	16628600
2001-12-20	10.02	10.14	10.01	10.07	14441800
2001-12-21	10.00	10.25	10.00	10.25	17810600
2001-12-24	10.18	10.33	10.13	10.25	6282200
2001-12-26	10.35	10.35	10.23	10.25	7180200
2001-12-27	10.29	10.53	10.20	10.46	12627600
2001-12-28	10.50	10.58	10.43	10.50	8416200
2001-12-31	10.50	10.53	10.33	10.44	7223800
2002-01-02	10.40	10.41	10.13	10.26	13281400
2002-01-03	10.28	10.33	10.12	10.31	10899600
2002-01-04	10.31	10.50	10.17	10.22	13667400
2002-01-07	10.32	10.40	10.22	10.26	11897800
2002-01-08	10.28	10.30	10.00	10.18	16990400
2002-01-09	10.13	10.25	10.13	10.23	9489000
2002-01-10	10.22	10.40	10.22	10.25	9241200
2002-01-11	10.33	10.40	10.26	10.28	11119000
2002-01-14	10.30	10.38	10.19	10.19	8444600
2002-01-15	10.18	10.26	10.14	10.26	8893800
2002-01-16	10.25	10.30	10.24	10.26	9635200
2002-01-17	10.23	10.47	10.23	10.31	9582000
2002-01-18	10.25	10.37	10.21	10.27	10958000
2002-01-22	10.30	10.34	10.14	10.21	8163400
2002-01-23	10.24	10.24	10.08	10.24	7530200
2002-01-24	10.20	10.38	10.08	10.36	12894200
2002-01-25	10.18	10.38	10.15	10.36	8873600
2002-01-28	10.48	10.55	10.40	10.53	9916600
2002-01-29	10.55	10.57	10.22	10.35	10184800
2002-01-30	10.45	10.46	10.21	10.38	9369600
2002-01-31	10.42	10.46	10.15	10.30	11143800
2002-02-01	10.25	10.29	10.08	10.17	7847000
2002-02-04	10.18	10.30	10.13	10.21	7590000
2002-02-05	10.30	10.44	10.25	10.40	7067600
2002-02-06	10.33	10.39	10.19	10.19	9564800
2002-02-07	10.29	10.52	10.25	10.47	8176000
2002-02-08	10.43	10.43	10.25	10.29	4816600
2002-02-11	10.28	10.38	10.25	10.29	4345600
2002-02-12	10.28	10.44	10.27	10.43	5406800
2002-02-13	10.43	10.43	10.25	10.28	5840600
2002-02-14	10.27	10.50	10.27	10.42	8133000
2002-02-15	10.45	10.47	10.27	10.29	5895000
2002-02-19	10.25	10.34	10.22	10.29	5455400
2002-02-20	10.38	10.68	10.30	10.65	8535400
2002-02-21	10.50	10.73	10.35	10.38	6240200
2002-02-22	10.29	10.60	10.29	10.58	5481800
2002-02-25	10.65	10.80	10.60	10.75	6744800
2002-02-26	10.83	11.15	10.75	11.02	8387800
2002-02-27	11.00	11.07	10.96	11.02	5367600
2002-02-28	11.13	11.25	10.98	11.08	7986800
2002-03-01	11.03	11.30	11.03	11.18	5820000
2002-03-04	11.38	11.46	11.17	11.39	6223800
2002-03-05	10.95	11.50	10.93	11.31	10302800
2002-03-06	11.30	11.33	11.10	11.16	6649400
2002-03-07	11.16	11.18	10.95	11.13	6917600
2002-03-08	11.25	11.25	11.11	11.15	6272800
2002-03-11	11.27	11.35	11.16	11.28	5766200
2002-03-12	11.13	11.23	10.81	10.99	8249400
2002-03-13	11.16	11.30	11.05	11.11	8349000
2002-03-14	11.08	11.19	11.05	11.12	7453400
2002-03-15	11.24	11.25	11.13	11.17	7108000
2002-03-18	11.10	11.19	11.10	11.11	4507600
2002-03-19	11.13	11.32	11.13	11.19	5169200
2002-03-20	11.13	11.29	11.09	11.23	6504600
2002-03-21	11.25	11.25	11.10	11.15	4794000
2002-03-22	11.18	11.28	11.15	11.25	6235600
2002-03-25	11.15	11.36	11.05	11.09	6140200
2002-03-26	11.10	11.25	11.00	11.10	9317600
2002-03-27	11.12	11.16	11.01	11.15	6309600
2002-03-28	11.10	11.18	11.06	11.08	6954200
2002-04-01	11.10	11.10	10.90	10.90	5525400
2002-04-02	10.90	11.02	10.85	11.00	4653800
2002-04-03	10.95	11.09	10.91	11.01	5310200
2002-04-04	11.15	11.25	11.00	11.15	6305400
2002-04-05	11.04	11.12	10.98	11.00	6408200
2002-04-08	10.95	11.05	10.92	11.04	4682600
2002-04-09	11.13	11.55	11.08	11.43	8423800
2002-04-10	11.50	11.60	11.39	11.53	6366600
2002-04-11	11.53	11.62	11.10	11.24	8513200
2002-04-12	11.25	11.27	11.00	11.08	7470800
2002-04-15	11.08	11.30	11.04	11.25	4447800
2002-04-16	11.26	11.37	11.13	11.18	4594600
2002-04-17	11.18	11.26	11.03	11.09	5853000
2002-04-18	11.13	11.27	11.11	11.20	4231800
2002-04-19	11.25	11.27	11.15	11.25	4224200
2002-04-22	11.25	11.35	11.16	11.35	4758000
2002-04-23	11.48	11.53	11.35	11.39	7852400
2002-04-24	11.48	11.50	11.25	11.39	5383400
2002-04-25	11.27	11.45	11.15	11.27	4345000
2002-04-26	11.27	11.42	11.14	11.20	3863400
2002-04-29	11.12	11.34	11.08	11.08	4297800
2002-04-30	11.20	11.48	11.18	11.39	5774200
2002-05-01	11.34	11.60	11.20	11.49	8848000
2002-05-02	11.36	11.64	11.32	11.45	6784000
2002-05-03	11.35	11.43	11.21	11.35	3599200
2002-05-06	11.40	11.82	11.40	11.55	5280000
2002-05-07	11.70	11.91	11.62	11.70	7160800
2002-05-08	11.78	11.85	11.63	11.74	5498800
2002-05-09	11.53	11.64	11.36	11.42	5980600
2002-05-10	11.43	11.46	11.15	11.38	7375600
2002-05-13	11.28	11.50	11.28	11.43	4866000
2002-05-14	11.43	11.60	11.12	11.30	8047200
2002-05-15	11.23	11.37	11.05	11.21	7066400
2002-05-16	11.18	11.18	10.96	10.99	6885600
2002-05-17	10.97	11.23	10.97	11.20	4769200
2002-05-20	11.18	11.23	11.03	11.08	4664400
2002-05-21	11.15	11.27	10.96	10.99	5470000
2002-05-22	11.03	11.40	11.01	11.29	5655800
2002-05-23	11.28	11.33	11.17	11.28	4596000
2002-05-24	11.15	11.31	11.15	11.20	4231800
2002-05-28	11.23	11.40	11.16	11.26	3722600
2002-05-29	11.26	11.53	11.26	11.45	5276200
2002-05-30	11.40	11.45	11.02	11.14	8372400
2002-05-31	11.15	11.30	11.12	11.18	7810000
2002-06-03	11.23	11.34	11.08	11.14	4307400
2002-06-04	11.19	11.23	10.90	11.09	7185800
2002-06-05	11.13	11.23	11.03	11.16	5550200
2002-06-06	11.15	11.16	10.75	10.80	5104600
2002-06-07	10.80	11.00	10.70	10.90	5584800
2002-06-10	10.98	11.13	10.94	10.99	3762200
2002-06-11	11.05	11.05	10.53	10.60	5942200
2002-06-12	10.19	10.20	9.80	9.95	20388200
2002-06-13	10.30	10.30	9.64	9.91	23004600
2002-06-14	9.71	10.00	9.65	9.76	9353000
2002-06-17	9.73	10.00	9.73	9.99	5614400
2002-06-18	9.87	10.10	9.84	9.96	5927800
2002-06-19	9.96	10.03	9.80	9.80	5361200
2002-06-20	9.83	9.90	9.66	9.70	7881000
2002-06-21	9.55	9.65	9.25	9.65	14242800
2002-06-24	9.65	9.66	9.43	9.48	9965400
2002-06-25	9.75	9.90	9.38	9.39	13367000
2002-06-26	9.45	10.10	9.28	9.92	14565200
2002-06-27	10.00	10.18	9.80	10.00	12265200
2002-06-28	10.05	10.24	9.95	9.95	11868600
2002-07-01	10.03	10.12	9.99	10.03	8871400
2002-07-02	10.10	10.10	9.94	9.98	8325400
2002-07-03	10.04	10.04	9.88	10.00	9661000
2002-07-05	10.00	10.11	9.92	10.11	4016000
2002-07-08	10.11	10.25	9.93	10.13	4778000
2002-07-09	10.10	10.20	9.90	9.95	5127800
2002-07-10	10.00	10.08	9.78	9.78	9103200
2002-07-11	9.74	10.01	9.55	9.96	7429200
2002-07-12	9.94	10.17	9.84	10.02	6638600
2002-07-15	9.92	9.98	9.64	9.88	7171800
2002-07-16	9.83	10.00	9.65	9.68	6211200
2002-07-17	9.80	9.91	9.55	9.70	5999200
2002-07-18	9.58	9.77	9.55	9.59	6042600
2002-07-19	9.55	9.95	9.46	9.46	8171800
2002-07-22	9.50	9.72	9.20	9.40	8280800
2002-07-23	9.41	9.43	8.85	8.95	11482000
2002-07-24	8.95	9.43	8.77	9.34	11268400
2002-07-25	9.38	9.65	9.11	9.19	12286800
2002-07-26	9.28	9.70	9.28	9.63	7140800
2002-07-29	9.75	10.03	9.64	9.98	5818600
2002-07-30	9.80	9.96	9.55	9.68	7568400
2002-07-31	9.68	9.81	9.54	9.74	8012600
2002-08-01	9.62	9.75	9.55	9.59	5363400
2002-08-02	9.54	9.67	9.29	9.44	6265200
2002-08-05	9.42	9.53	9.34	9.40	6021000
2002-08-06	9.47	9.92	9.45	9.64	5567000
2002-08-07	9.71	9.93	9.49	9.77	6630600
2002-08-08	9.77	10.00	9.62	9.97	5320200
2002-08-09	9.90	10.10	9.74	9.90	4104000
2002-08-12	9.78	9.85	9.66	9.80	4469400
2002-08-13	9.68	9.84	9.55	9.59	6875000
2002-08-14	9.59	9.75	9.50	9.73	6017000
2002-08-15	9.72	10.07	9.72	10.07	5845200
2002-08-16	10.00	10.00	9.80	9.87	4232400
2002-08-19	10.00	10.24	9.85	10.18	5505200
2002-08-20	10.05	10.33	10.05	10.18	4734400
2002-08-21	10.25	10.28	9.93	10.10	3472200
2002-08-22	10.10	10.38	10.03	10.21	5196000
2002-08-23	10.15	10.25	9.98	9.99	5016800
2002-08-26	10.12	10.20	9.98	10.14	4142600
2002-08-27	10.15	10.25	10.03	10.13	4723000
2002-08-28	10.00	10.11	9.75	9.75	7127800
2002-08-29	9.00	9.27	8.73	9.17	24006600
2002-08-30	9.05	9.21	9.03	9.04	10324600
2002-09-03	9.08	9.13	8.88	8.96	8218600
2002-09-04	8.98	9.12	8.86	9.02	6184400
2002-09-05	9.02	9.33	8.95	9.13	5736000
2002-09-06	9.15	9.34	9.01	9.04	5343400
2002-09-09	9.00	9.21	9.00	9.09	6298000
2002-09-10	9.20	9.28	9.00	9.18	7328800
2002-09-11	9.30	9.36	9.01	9.05	4275400
2002-09-12	9.05	9.11	8.96	9.05	6837400
2002-09-13	9.03	9.17	9.00	9.11	7012400
2002-09-16	9.23	9.24	8.88	9.01	7708400
2002-09-17	8.00	8.10	7.73	7.88	22794200
2002-09-18	7.50	7.74	7.50	7.65	17200200
2002-09-19	7.55	7.75	7.51	7.58	8351800
2002-09-20	7.55	7.74	7.55	7.69	8650400
2002-09-23	7.55	7.66	7.54	7.59	7622600
2002-09-24	7.31	7.51	6.99	7.12	14876400
2002-09-25	7.23	7.24	6.91	6.97	10839200
2002-09-26	7.15	7.40	7.10	7.29	14376000
2002-09-27	7.19	7.25	7.05	7.12	11134600
2002-09-30	7.00	7.12	6.75	7.05	9323200
2002-10-01	6.99	7.00	6.70	6.93	12163600
2002-10-02	6.85	6.90	6.60	6.68	10654000
2002-10-03	6.65	6.76	6.48	6.51	11065000
2002-10-04	6.52	6.60	6.28	6.40	9164800
2002-10-07	6.45	6.53	6.37	6.42	10116200
2002-10-08	6.50	6.55	6.25	6.45	14250400
2002-10-09	6.33	6.43	5.50	5.71	24401800
2002-10-10	6.10	6.21	5.91	6.14	27345000
2002-10-11	6.37	6.90	6.27	6.51	15828800
2002-10-14	6.49	7.13	6.48	6.97	15502800
2002-10-15	7.24	7.49	7.13	7.49	16536400
2002-10-16	7.49	7.63	7.41	7.46	11903800
2002-10-17	7.56	7.71	7.28	7.38	10521600
2002-10-18	6.98	7.39	6.96	7.32	8834200
2002-10-21	7.28	7.73	7.23	7.61	5633400
2002-10-22	7.62	7.63	7.48	7.55	7537200
2002-10-23	7.51	7.62	7.22	7.61	3840400
2002-10-24	7.59	7.73	7.42	7.46	5798200
2002-10-25	7.44	7.63	7.28	7.58	4717200
2002-10-28	7.88	7.95	7.56	7.66	9015200
2002-10-29	7.60	7.81	7.48	7.75	7832000
2002-10-30	7.75	7.78	7.58	7.71	5986200
2002-10-31	7.38	7.48	7.10	7.40	20380400
2002-11-01	7.40	7.50	7.20	7.45	14093800
2002-11-04	7.50	7.65	7.48	7.54	6828400
2002-11-05	7.64	7.65	7.42	7.58	8105600
2002-11-06	7.63	7.69	7.41	7.61	8201000
2002-11-07	7.62	7.62	7.36	7.49	7032600
2002-11-08	7.50	7.50	6.97	7.05	13404400
2002-11-11	7.05	7.10	6.90	6.91	7896200
2002-11-12	7.05	7.10	6.58	6.65	9547600
2002-11-13	6.59	6.93	6.54	6.73	9685200
2002-11-14	6.75	6.94	6.59	6.92	10753800
2002-11-15	6.80	7.14	6.80	7.10	8137400
2002-11-18	7.15	7.45	7.13	7.38	8333200
2002-11-19	7.33	7.68	7.26	7.48	8324600
2002-11-20	7.35	7.55	7.35	7.55	6386600
2002-11-21	7.45	7.83	7.43	7.75	6571600
2002-11-22	7.95	8.13	7.89	7.98	11012000
2002-11-25	7.85	8.10	7.54	7.71	12148600
2002-11-26	7.70	7.92	7.68	7.75	6834200
2002-11-27	7.78	7.96	7.68	7.83	4696400
2002-11-29	7.78	7.91	7.78	7.87	1933800
2002-12-02	8.02	8.10	7.83	8.01	7634400
2002-12-03	8.02	8.02	7.46	7.50	9564600
2002-12-04	7.50	7.90	7.38	7.80	9764000
2002-12-05	7.80	7.80	7.60	7.65	4961800
2002-12-06	7.55	7.72	7.50	7.70	5464600
2002-12-09	7.56	7.73	7.41	7.55	5470800
2002-12-10	7.45	7.68	7.35	7.65	10124000
2002-12-11	7.55	7.73	7.43	7.49	9674000
2002-12-12	7.43	7.52	7.41	7.43	6197000
2002-12-13	7.39	7.60	7.39	7.54	5820600
2002-12-16	7.55	7.76	7.50	7.75	5304000
2002-12-17	7.75	7.76	7.58	7.70	5804600
2002-12-18	7.68	7.70	7.55	7.58	8713000
2002-12-19	7.54	7.67	7.36	7.37	7606200
2002-12-20	7.36	7.53	7.32	7.45	15842800
2002-12-23	7.50	7.77	7.45	7.61	6738200
2002-12-24	7.58	7.67	7.54	7.60	2055600
2002-12-26	7.61	7.84	7.61	7.73	3818600
2002-12-27	7.68	7.74	7.53	7.60	4459600
2002-12-30	7.55	7.80	7.55	7.77	5442000
2002-12-31	7.70	7.80	7.67	7.73	3376600
2003-01-02	7.85	8.12	7.83	7.99	9775200
2003-01-03	7.98	8.04	7.90	8.00	4918800
2003-01-06	7.98	8.03	7.94	8.02	5062400
2003-01-07	7.95	8.00	7.85	7.99	5515200
2003-01-08	7.99	8.08	7.94	8.00	4730400
2003-01-09	8.01	8.09	8.01	8.05	6315400
2003-01-10	7.95	8.11	7.95	8.05	6499800
2003-01-13	8.13	8.25	8.01	8.19	5155000
2003-01-14	8.15	8.18	8.07	8.15	6848600
2003-01-15	8.16	8.16	8.04	8.09	6755600
2003-01-16	8.12	8.25	8.11	8.18	8050600
2003-01-17	8.13	8.28	8.10	8.17	6757000
2003-01-21	8.17	8.20	8.03	8.04	4940400
2003-01-22	8.02	8.30	8.01	8.15	8271000
2003-01-23	8.13	8.25	7.98	8.07	4453400
2003-01-24	8.07	8.11	7.75	7.88	5985400
2003-01-27	7.75	7.88	7.58	7.67	6339800
2003-01-28	7.67	7.88	7.62	7.83	4749400
2003-01-29	7.70	7.82	7.58	7.67	5351400
2003-01-30	7.71	7.74	7.46	7.47	6554000
2003-01-31	7.47	7.64	7.47	7.55	7206400
2003-02-03	7.53	7.61	7.45	7.49	4631600
2003-02-04	7.44	7.46	7.25	7.34	6632200
2003-02-05	7.35	7.41	7.20	7.24	5609000
2003-02-06	7.16	7.31	7.10	7.18	4447000
2003-02-07	7.25	7.28	6.98	7.05	4621600
2003-02-10	7.06	7.11	6.89	7.10	5164200
2003-02-11	7.10	7.19	7.00	7.02	5613400
2003-02-12	7.02	7.02	6.83	6.86	4801200
2003-02-13	6.88	6.93	6.75	6.91	4731200
2003-02-14	6.88	7.09	6.80	7.09	3870800
2003-02-18	7.05	7.20	7.00	7.04	4528600
2003-02-19	6.99	7.04	6.89	6.95	3293600
2003-02-20	6.92	6.99	6.85	6.85	2448800
2003-02-21	6.90	6.97	6.79	6.89	3755200
2003-02-24	6.89	6.89	6.64	6.74	5572200
2003-02-25	6.63	6.86	6.63	6.85	3634000
2003-02-26	6.84	6.85	6.65	6.73	4099200
2003-02-27	6.72	6.81	6.67	6.78	4371000
2003-02-28	6.76	6.80	6.60	6.61	6109200
2003-03-03	6.65	6.75	6.59	6.63	3836400
2003-03-04	6.64	6.64	6.53	6.53	5328400
2003-03-05	6.51	6.56	6.49	6.53	7079400
2003-03-06	6.53	6.54	6.46	6.50	5828400
2003-03-07	6.40	6.49	6.35	6.41	7025000
2003-03-10	6.41	6.43	6.03	6.07	10338400
2003-03-11	6.43	6.56	6.25	6.33	12880600
2003-03-12	6.50	6.50	6.23	6.30	7816600
2003-03-13	6.36	6.39	6.17	6.32	10317400
2003-03-14	6.34	6.46	6.27	6.32	5492800
2003-03-17	6.33	6.75	6.27	6.74	6878600
2003-03-18	6.75	6.95	6.69	6.78	6350800
2003-03-19	6.95	7.17	6.93	7.08	9547800
2003-03-20	7.08	7.17	6.96	7.09	6562400
2003-03-21	7.25	7.26	7.12	7.26	7523000
2003-03-24	7.19	7.19	6.90	7.00	6341800
2003-03-25	6.98	7.17	6.94	7.08	5450600
2003-03-26	7.15	7.17	7.05	7.12	3417800
2003-03-27	7.00	7.03	6.80	6.82	6807200
2003-03-28	6.82	6.88	6.73	6.80	4363600
2003-03-31	6.60	6.73	6.33	6.58	6164200
2003-04-01	6.60	6.80	6.56	6.74	5512800
2003-04-02	6.75	6.87	6.74	6.82	5890200
2003-04-03	6.81	6.84	6.65	6.71	4712800
2003-04-04	6.72	6.86	6.66	6.83	4747400
2003-04-07	6.99	7.04	6.85	6.86	5855800
2003-04-08	6.88	6.95	6.78	6.78	3702800
2003-04-09	6.84	6.95	6.73	6.73	3188600
2003-04-10	6.73	6.85	6.72	6.80	3736400
2003-04-11	6.90	6.98	6.81	6.85	4327600
2003-04-14	6.83	7.07	6.83	7.06	5604000
2003-04-15	7.02	7.17	6.99	7.15	5698200
2003-04-16	6.41	6.95	6.41	6.85	12290600
2003-04-17	6.88	7.08	6.85	7.03	5681800
2003-04-21	7.03	7.09	6.93	6.96	4823800
2003-04-22	6.90	7.08	6.89	7.06	5604800
2003-04-23	7.04	7.17	6.99	7.15	5458200
2003-04-24	7.05	7.17	7.05	7.13	3960800
2003-04-25	7.09	7.14	7.07	7.10	3746000
2003-04-28	7.10	7.31	7.10	7.23	3935600
2003-04-29	7.23	7.36	7.19	7.22	5602600
2003-04-30	7.20	7.25	7.14	7.15	5887600
2003-05-01	7.13	7.48	7.11	7.44	7820400
2003-05-02	7.44	7.45	7.18	7.43	7822800
2003-05-05	7.44	7.44	7.10	7.18	7711200
2003-05-06	7.13	7.23	7.13	7.19	7358600
2003-05-07	7.19	7.19	7.04	7.17	4880000
2003-05-08	7.05	7.17	6.99	7.01	5799000
2003-05-09	7.06	7.17	6.98	7.16	4729200
2003-05-12	7.13	7.30	7.08	7.26	4122000
2003-05-13	7.23	7.46	7.20	7.40	5646000
2003-05-14	7.45	7.70	7.42	7.63	9173200
2003-05-15	7.63	7.73	7.57	7.68	9874200
2003-05-16	7.69	7.69	7.54	7.60	4133000
2003-05-19	7.55	7.58	7.48	7.55	8634000
2003-05-20	7.63	7.76	7.59	7.70	7199400
2003-05-21	7.70	7.70	7.47	7.52	6468200
2003-05-22	7.51	7.63	7.48	7.55	8274600
2003-05-23	7.61	7.72	7.52	7.71	5010200
2003-05-27	7.64	7.73	7.57	7.72	6861000
2003-05-28	7.70	7.79	7.70	7.79	6358600
2003-05-29	7.79	7.90	7.74	7.84	8593000
2003-05-30	7.86	8.03	7.80	8.03	8900600
2003-06-02	8.05	8.24	8.01	8.23	8582800
2003-06-03	8.20	8.33	8.10	8.33	7056800
2003-06-04	8.30	8.37	8.23	8.30	6248600
2003-06-05	8.30	8.30	7.63	7.91	14082200
2003-06-06	7.92	7.99	7.75	7.90	9767400
2003-06-09	7.85	7.86	7.69	7.73	6743800
2003-06-10	7.72	7.84	7.70	7.80	4093000
2003-06-11	7.83	8.05	7.80	8.03	4717600
2003-06-12	8.03	8.03	7.77	7.84	9304400
2003-06-13	7.84	7.84	7.70	7.75	5677600
2003-06-16	7.84	8.04	7.80	7.99	4694600
2003-06-17	8.00	8.21	7.88	8.16	10010800
2003-06-18	8.16	8.32	8.15	8.32	8790600
2003-06-19	8.33	8.35	8.16	8.24	8032600
2003-06-20	8.29	8.29	7.90	7.96	11827400
2003-06-23	7.88	8.20	7.70	7.95	7842600
2003-06-24	8.23	8.45	8.11	8.42	10369200
2003-06-25	8.35	8.38	8.19	8.24	7012000
2003-06-26	8.13	8.43	8.09	8.39	6071800
2003-06-27	8.40	8.43	8.32	8.41	4881600
2003-06-30	8.44	8.49	8.30	8.34	8043400
2003-07-01	8.35	8.40	8.25	8.35	5622200
2003-07-02	8.35	8.50	8.30	8.49	4205200
2003-07-03	8.48	8.50	8.41	8.44	2264600
2003-07-07	8.52	8.66	8.52	8.64	7493800
2003-07-08	8.63	8.75	8.51	8.75	5268200
2003-07-09	8.70	8.80	8.64	8.75	5090600
2003-07-10	8.74	8.75	8.51	8.60	7209000
2003-07-11	8.62	8.83	8.61	8.76	4708600
2003-07-14	8.83	8.97	8.65	8.67	7127600
2003-07-15	8.68	8.72	8.51	8.55	13837600
2003-07-16	8.64	8.64	8.40	8.40	6193800
2003-07-17	8.34	8.39	8.27	8.30	5534600
2003-07-18	8.37	8.38	8.21	8.30	5828600
2003-07-21	8.29	8.29	8.14	8.20	3728800
2003-07-22	8.23	8.35	8.16	8.28	7867800
2003-07-23	8.33	8.42	8.21	8.37	4182000
2003-07-24	8.40	8.41	8.23	8.30	3523800
2003-07-25	8.34	8.41	8.28	8.38	3254000
2003-07-28	8.38	8.43	8.23	8.33	3580200
2003-07-29	8.31	8.38	8.09	8.26	3662800
2003-07-30	8.33	8.38	8.27	8.32	5285400
2003-07-31	8.27	8.63	8.27	8.48	7617400
2003-08-01	8.53	8.55	8.32	8.38	5397800
2003-08-04	8.35	8.57	8.28	8.52	4052400
2003-08-05	8.54	8.59	8.39	8.45	4383200
2003-08-06	8.36	8.55	8.35	8.52	4708000
2003-08-07	8.47	8.58	8.42	8.56	4269600
2003-08-08	8.56	8.57	8.44	8.53	3274000
2003-08-11	8.55	8.57	8.47	8.52	4328600
2003-08-12	8.53	8.56	8.46	8.53	6427400
2003-08-13	8.55	9.00	8.54	8.85	9006000
2003-08-14	8.88	9.16	8.88	9.14	10100200
2003-08-15	9.15	9.21	8.95	9.21	4531200
2003-08-18	9.28	9.38	9.25	9.31	6685000
2003-08-19	9.35	9.35	9.13	9.20	7071400
2003-08-20	9.20	9.49	9.17	9.46	6292200
2003-08-21	9.46	9.57	9.35	9.50	5303000
2003-08-22	9.52	9.62	9.50	9.62	5717200
2003-08-25	9.55	9.55	9.45	9.48	4392000
2003-08-26	9.46	9.48	9.33	9.42	5093000
2003-08-27	9.43	9.52	9.42	9.50	4218600
2003-08-28	9.53	9.59	9.43	9.54	4438000
2003-08-29	9.47	9.61	9.45	9.61	5697000
2003-09-02	9.60	9.68	9.54	9.67	5787600
2003-09-03	9.68	9.80	9.62	9.74	8355000
2003-09-04	9.65	9.80	9.48	9.80	5362200
2003-09-05	9.73	9.76	9.60	9.71	4238400
2003-09-08	9.71	9.85	9.69	9.79	4906400
2003-09-09	9.69	9.69	9.52	9.55	6926600
2003-09-10	9.55	9.57	9.40	9.43	4937800
2003-09-11	9.43	9.61	9.25	9.46	7970400
2003-09-12	9.46	9.59	9.38	9.50	4058600
2003-09-15	9.50	9.55	9.23	9.33	6707600
2003-09-16	8.50	8.97	8.50	8.90	24171000
2003-09-17	8.90	9.01	8.83	9.00	7375200
2003-09-18	9.07	9.19	9.00	9.00	8931400
2003-09-19	9.01	9.25	8.88	9.08	6139400
2003-09-22	9.00	9.13	8.88	9.08	5219000
2003-09-23	9.10	9.28	9.09	9.26	7562800
2003-09-24	9.21	9.28	9.14	9.21	5222200
2003-09-25	9.23	9.42	9.19	9.30	5890800
2003-09-26	9.25	9.25	9.01	9.10	5409600
2003-09-29	9.09	9.12	8.85	8.96	4836800
2003-09-30	8.94	9.03	8.71	8.94	5302000
2003-10-01	9.01	9.41	8.85	9.33	7891400
2003-10-02	9.25	9.26	9.04	9.14	5407800
2003-10-03	9.14	9.48	9.14	9.42	9112200
2003-10-06	9.42	9.48	9.31	9.45	3453400
2003-10-07	9.40	9.51	9.35	9.50	5455400
2003-10-08	9.44	9.55	9.39	9.55	4823200
2003-10-09	9.55	9.73	9.55	9.66	8101800
2003-10-10	9.66	9.66	9.51	9.61	5259600
2003-10-13	9.64	9.75	9.56	9.63	3857800
2003-10-14	9.59	9.61	9.52	9.55	4080400
2003-10-15	9.55	9.55	9.32	9.40	3820800
2003-10-16	9.40	9.43	9.18	9.36	4252000
2003-10-17	9.40	9.40	9.06	9.11	5775800
2003-10-20	9.06	9.08	8.68	8.98	7248800
2003-10-21	8.98	9.01	8.65	8.72	8879600
2003-10-22	8.70	8.76	8.58	8.63	5857800
2003-10-23	8.63	8.86	8.58	8.79	3507800
2003-10-24	8.77	8.83	8.65	8.83	4084800
2003-10-27	8.80	8.83	8.68	8.78	2789600
2003-10-28	8.78	8.79	8.71	8.73	4370800
2003-10-29	8.63	8.74	8.59	8.68	5149200
2003-10-30	8.70	8.78	8.51	8.65	5964000
2003-10-31	8.68	8.80	8.65	8.75	5956800
2003-11-03	8.71	8.88	8.71	8.85	4019600
2003-11-04	8.82	8.82	8.61	8.63	5566800
2003-11-05	8.63	8.79	8.50	8.79	8759600
2003-11-06	8.75	9.02	8.68	9.02	7563800
2003-11-07	9.02	9.20	8.86	9.07	5823600
2003-11-10	9.08	9.15	9.01	9.05	3965400
2003-11-11	9.08	9.09	8.86	8.93	3992000
2003-11-12	8.90	8.99	8.88	8.97	2431600
2003-11-13	8.90	9.03	8.81	8.98	4041400
2003-11-14	8.98	9.14	8.81	9.04	5675400
2003-11-17	8.97	8.97	8.75	8.91	3280400
2003-11-18	8.92	9.00	8.87	8.95	4008000
2003-11-19	8.98	9.10	8.96	9.05	4961400
2003-11-20	9.05	9.19	9.01	9.09	3945600
2003-11-21	9.20	9.33	9.10	9.33	4893000
2003-11-24	9.33	9.48	9.24	9.33	5104600
2003-11-25	9.29	9.49	9.25	9.45	3134000
2003-11-26	9.49	9.52	9.38	9.49	3219400
2003-11-28	9.49	9.49	9.34	9.43	1530800
2003-12-01	9.40	9.40	9.18	9.27	6733200
2003-12-02	9.27	9.27	9.10	9.14	7264600
2003-12-03	9.12	9.17	9.03	9.09	7261000
2003-12-04	9.08	9.09	8.87	8.96	7184600
2003-12-05	8.85	8.90	8.79	8.85	5989600
2003-12-08	8.87	8.98	8.77	8.95	5891600
2003-12-09	8.75	8.77	8.40	8.66	9832600
2003-12-10	8.66	8.76	8.59	8.67	6428200
2003-12-11	8.73	8.74	8.65	8.67	6681400
2003-12-12	8.67	8.70	8.58	8.67	4341400
2003-12-15	8.67	8.70	8.61	8.64	5974600
2003-12-16	8.65	8.67	8.53	8.67	7178800
2003-12-17	8.65	8.69	8.58	8.63	7247800
2003-12-18	8.63	8.73	8.55	8.73	10110000
2003-12-19	8.73	8.85	8.63	8.85	10711200
2003-12-22	8.75	9.09	8.72	9.06	11532000
2003-12-23	9.05	9.07	8.96	9.07	5155800
2003-12-24	9.06	9.09	8.98	9.05	2244800
2003-12-26	9.10	9.10	9.01	9.07	1674000
2003-12-29	9.13	9.22	9.09	9.20	4545400
2003-12-30	9.15	9.25	9.12	9.21	4160000
2003-12-31	9.20	9.27	9.19	9.26	5010800
2004-01-02	9.28	9.33	9.18	9.24	5722600
2004-01-05	9.26	9.38	9.11	9.30	6907800
2004-01-06	9.30	9.30	9.17	9.24	3924600
2004-01-07	9.29	9.45	9.22	9.39	10096600
2004-01-08	9.40	9.50	9.27	9.34	5929800
2004-01-09	9.33	9.40	9.22	9.36	6546400
2004-01-12	9.30	9.33	9.20	9.30	5242600
2004-01-13	9.27	9.35	9.24	9.30	4318600
2004-01-14	9.30	9.38	9.28	9.33	7248000
2004-01-15	9.34	9.41	9.27	9.34	5821400
2004-01-16	9.38	9.50	9.35	9.49	5246000
2004-01-20	9.49	9.49	9.32	9.41	5875400
2004-01-21	9.41	9.45	9.27	9.38	7833000
2004-01-22	9.38	9.39	9.30	9.33	4410200
2004-01-23	9.35	9.47	9.30	9.33	6005000
2004-01-26	9.33	9.39	9.25	9.37	4679800
2004-01-27	9.31	9.41	9.28	9.32	4166800
2004-01-28	9.30	9.35	9.19	9.22	4433400
2004-01-29	9.22	9.50	9.21	9.50	6781600
2004-01-30	9.44	9.44	9.11	9.27	7644600
2004-02-02	9.29	9.43	9.18	9.38	6236800
2004-02-03	9.38	9.56	9.29	9.52	6680000
2004-02-04	9.52	9.61	9.47	9.52	6739000
2004-02-05	9.51	9.55	9.38	9.42	6102400
2004-02-06	9.43	9.59	9.35	9.55	4739400
2004-02-09	9.48	9.49	9.30	9.37	4504800
2004-02-10	9.35	9.50	9.32	9.45	3744000
2004-02-11	9.46	9.48	9.35	9.48	7854000
2004-02-12	9.48	9.75	9.45	9.57	6039800
2004-02-13	9.56	9.63	9.41	9.46	3893600
2004-02-17	9.47	9.55	9.44	9.46	4113000
2004-02-18	9.49	9.50	9.35	9.47	3723200
2004-02-19	9.49	9.79	9.41	9.63	6742600
2004-02-20	9.63	9.76	9.54	9.67	5930800
2004-02-23	9.68	9.79	9.64	9.73	5411800
2004-02-24	9.68	9.69	9.45	9.51	6889800
2004-02-25	9.52	9.62	9.43	9.57	5061000
2004-02-26	9.50	9.76	9.48	9.73	5680600
2004-02-27	9.70	9.75	9.58	9.61	9206000
2004-03-01	9.78	9.84	9.65	9.72	5655600
2004-03-02	9.75	9.75	9.51	9.54	4300400
2004-03-03	9.54	9.69	9.47	9.69	4672400
2004-03-04	9.64	9.66	9.51	9.63	2368400
2004-03-05	9.54	9.67	9.51	9.60	3758800
2004-03-08	9.58	9.65	9.45	9.46	4106800
2004-03-09	9.45	9.46	9.25	9.28	8273400
2004-03-10	9.23	9.24	8.58	8.66	16282000
2004-03-11	8.60	8.66	8.33	8.38	12950400
2004-03-12	8.43	8.49	8.30	8.38	9075000
2004-03-15	8.38	8.39	8.20	8.25	11428000
2004-03-16	8.35	8.39	8.19	8.25	9157800
2004-03-17	8.32	8.50	8.27	8.36	10565400
2004-03-18	8.36	8.50	8.32	8.45	8000600
2004-03-19	8.46	8.52	8.38	8.41	7235600
2004-03-22	8.38	8.51	8.25	8.50	7759000
2004-03-23	8.50	8.50	8.03	8.10	11294600
2004-03-24	8.00	8.23	8.00	8.17	7684400
2004-03-25	8.15	8.32	8.15	8.29	8228800
2004-03-26	8.31	8.31	8.06	8.08	5365400
2004-03-29	8.15	8.20	8.01	8.17	6030800
2004-03-30	8.18	8.25	8.11	8.22	5043000
2004-03-31	8.23	8.45	8.09	8.32	5599600
2004-04-01	8.28	8.40	8.27	8.36	4918800
2004-04-02	8.43	8.45	8.20	8.28	3887800
2004-04-05	8.24	8.41	8.23	8.38	7608600
2004-04-06	8.30	8.50	8.28	8.47	8313800
2004-04-07	8.45	8.54	8.40	8.47	13824400
2004-04-08	8.49	8.56	8.45	8.55	13002400
2004-04-12	8.56	8.66	8.50	8.64	12166000
2004-04-13	8.64	8.65	8.53	8.56	11908800
2004-04-14	8.56	8.58	8.42	8.48	9830800
2004-04-15	8.56	8.57	8.46	8.50	9883000
2004-04-16	8.53	8.55	8.40	8.51	5893000
2004-04-19	8.50	8.52	8.39	8.49	4454600
2004-04-20	8.52	8.54	8.46	8.48	9181000
2004-04-21	8.47	8.83	8.45	8.73	25638000
2004-04-22	8.66	8.85	8.64	8.84	13067400
2004-04-23	8.80	8.90	8.72	8.88	5062200
2004-04-26	8.85	8.87	8.69	8.75	5843400
2004-04-27	8.75	8.90	8.71	8.75	5653200
2004-04-28	8.75	8.75	8.55	8.66	7704000
2004-04-29	8.66	8.71	8.60	8.68	4505000
2004-04-30	8.68	8.81	8.64	8.75	8192000
2004-05-03	8.73	8.78	8.65	8.70	9010200
2004-05-04	8.73	8.90	8.71	8.77	6632200
2004-05-05	8.74	8.76	8.70	8.72	4491200
2004-05-06	8.65	8.72	8.60	8.68	5519800
2004-05-07	8.59	8.70	8.48	8.50	5287800
2004-05-10	8.45	8.57	8.39	8.52	4977600
2004-05-11	8.55	8.61	8.51	8.58	4229600
2004-05-12	8.53	8.55	8.34	8.43	6555200
2004-05-13	8.44	8.47	8.30	8.40	4183600
2004-05-14	8.38	8.45	8.22	8.27	7272000
2004-05-17	8.14	8.22	8.11	8.19	4578200
2004-05-18	8.17	8.31	8.16	8.30	4111800
2004-05-19	8.32	8.44	8.15	8.18	6870800
2004-05-20	8.18	8.29	8.16	8.22	3913000
2004-05-21	8.27	8.28	7.98	8.15	8548200
2004-05-24	8.18	8.24	8.02	8.10	3897200
2004-05-25	8.12	8.32	8.05	8.25	6727600
2004-05-26	8.28	8.28	8.20	8.24	7663000
2004-05-27	8.25	8.30	8.16	8.25	8395000
2004-05-28	8.25	8.37	8.24	8.35	8293400
2004-06-01	8.35	8.43	8.25	8.29	5090200
2004-06-02	8.34	8.44	8.27	8.42	4330400
2004-06-03	8.38	8.50	8.36	8.41	5777200
2004-06-04	8.45	8.50	8.34	8.36	3675000
2004-06-07	8.37	8.46	8.26	8.42	4184800
2004-06-08	8.44	8.54	8.38	8.54	4938400
2004-06-09	8.53	8.65	8.47	8.50	8148400
2004-06-10	8.50	8.57	8.48	8.50	5218200
2004-06-14	8.50	8.58	8.48	8.50	6378800
2004-06-15	8.53	8.67	8.53	8.62	7824800
2004-06-16	8.62	8.69	8.60	8.65	4076200
2004-06-17	8.65	8.69	8.54	8.55	6693600
2004-06-18	8.57	8.88	8.57	8.88	12474000
2004-06-21	8.88	8.88	8.63	8.69	7023000
2004-06-22	8.69	9.02	8.54	8.92	13986200
2004-06-23	8.95	9.00	8.76	8.99	9455200
2004-06-24	8.99	9.18	8.92	9.09	7865200
2004-06-25	9.07	9.08	8.93	8.96	10057200
2004-06-28	8.96	9.03	8.91	9.01	4825200
2004-06-29	9.00	9.05	8.96	9.03	11144800
2004-06-30	9.00	9.15	8.96	9.10	6583200
2004-07-01	9.10	9.14	8.94	9.00	11153400
2004-07-02	8.95	8.96	8.80	8.89	4538200
2004-07-06	8.89	8.95	8.76	8.93	6592400
2004-07-07	8.90	8.91	8.59	8.61	10191800
2004-07-08	8.61	8.69	8.51	8.61	7467200
2004-07-09	8.74	8.74	8.56	8.58	7073600
2004-07-12	8.60	8.60	8.51	8.56	3422400
2004-07-13	8.51	8.64	8.51	8.60	4424200
2004-07-14	8.55	8.61	8.53	8.56	4375000
2004-07-15	8.56	8.58	8.52	8.53	3791800
2004-07-16	8.58	8.59	8.35	8.38	6904800
2004-07-19	8.42	8.47	8.38	8.41	3750600
2004-07-20	8.41	8.49	8.40	8.45	3146000
2004-07-21	8.48	8.51	8.27	8.28	5063600
2004-07-22	8.20	8.28	8.05	8.22	6251600
2004-07-23	8.22	8.24	8.11	8.14	4229400
2004-07-26	8.13	8.13	7.97	8.01	7883000
2004-07-27	8.03	8.11	7.93	7.98	7087200
2004-07-28	7.99	7.99	7.81	7.92	4776200
2004-07-29	7.95	7.97	7.78	7.85	6988600
2004-07-30	7.83	7.93	7.80	7.90	6848400
2004-08-02	7.85	7.95	7.83	7.93	5697400
2004-08-03	7.93	7.95	7.85	7.93	5129400
2004-08-04	7.87	8.00	7.85	7.99	5524400
2004-08-05	8.00	8.00	7.73	7.74	4072000
2004-08-06	7.73	7.74	7.35	7.49	7087200
2004-08-09	7.51	7.66	7.45	7.58	5495200
2004-08-10	7.61	7.69	7.59	7.66	3573800
2004-08-11	7.66	7.69	7.60	7.65	5360600
2004-08-12	7.67	7.72	7.60	7.63	5406600
2004-08-13	7.62	7.63	7.38	7.50	5713600
2004-08-16	7.39	7.72	7.39	7.71	5253400
2004-08-17	7.90	7.93	7.77	7.87	6596400
2004-08-18	7.89	7.97	7.84	7.95	8288800
2004-08-19	7.94	8.09	7.90	8.09	6900800
2004-08-20	8.09	8.16	7.98	8.15	4695600
2004-08-23	8.13	8.21	8.05	8.12	4133400
2004-08-24	8.21	8.23	8.14	8.21	4258600
2004-08-25	8.23	8.45	8.21	8.42	7490600
2004-08-26	8.37	8.45	8.34	8.39	5633600
2004-08-27	8.40	8.49	8.39	8.42	3533400
2004-08-30	8.42	8.42	8.29	8.29	4311800
2004-08-31	8.30	8.35	8.15	8.27	5234800
2004-09-01	8.25	8.39	8.23	8.36	3756200
2004-09-02	8.33	8.55	8.33	8.52	4474800
2004-09-03	8.54	8.65	8.50	8.53	3626600
2004-09-07	8.63	8.66	8.44	8.53	3964400
2004-09-08	8.48	8.53	8.40	8.48	4363600
2004-09-09	8.46	8.48	8.34	8.47	3278000
2004-09-10	8.38	8.48	8.35	8.45	3444400
2004-09-13	8.42	8.47	8.32	8.35	5179600
2004-09-14	8.13	8.13	7.73	7.99	23576800
2004-09-15	8.00	8.00	7.85	7.85	11829400
2004-09-16	7.86	7.88	7.79	7.83	7283000
2004-09-17	7.85	7.89	7.77	7.86	8037000
2004-09-20	7.86	7.89	7.77	7.82	5994400
2004-09-21	7.85	7.87	7.76	7.80	6149000
2004-09-22	7.75	7.80	7.68	7.79	5662600
2004-09-23	7.73	7.81	7.70	7.79	6560800
2004-09-24	7.75	7.80	7.74	7.77	4576200
2004-09-27	7.77	7.80	7.70	7.75	3002000
2004-09-28	7.76	7.86	7.73	7.80	4575000
2004-09-29	7.78	7.87	7.77	7.87	4840400
2004-09-30	7.85	7.85	7.70	7.76	6672600
2004-10-01	7.84	7.93	7.75	7.90	6568400
2004-10-04	8.38	8.38	7.78	7.81	7782000
2004-10-05	7.80	7.80	7.75	7.78	6613400
2004-10-06	7.75	7.78	7.73	7.78	4790800
2004-10-07	7.75	7.76	7.69	7.70	5701200
2004-10-08	7.66	7.70	7.56	7.59	6538000
2004-10-11	7.60	7.62	7.53	7.54	4525200
2004-10-12	7.50	7.57	7.44	7.55	8366800
2004-10-13	7.65	7.66	7.50	7.51	7160000
2004-10-14	7.50	7.52	7.43	7.45	6525400
2004-10-15	7.46	7.54	7.40	7.51	7293200
2004-10-18	7.53	7.59	7.47	7.57	6556600
2004-10-19	7.50	7.53	7.39	7.45	5940400
2004-10-20	7.68	7.69	7.38	7.50	6903600
2004-10-21	7.53	7.55	7.43	7.47	4851200
2004-10-22	7.45	7.54	7.43	7.49	4637000
2004-10-25	7.49	7.50	7.38	7.43	4188000
2004-10-26	7.43	7.45	7.33	7.37	5467400
2004-10-27	7.35	7.57	7.34	7.51	4932000
2004-10-28	7.53	7.55	7.46	7.52	5951000
2004-10-29	7.49	7.59	7.45	7.56	5987400
2004-11-01	7.58	7.65	7.53	7.58	3799600
2004-11-02	7.62	7.67	7.54	7.63	6660800
2004-11-03	7.67	7.73	7.63	7.70	4359600
2004-11-04	7.67	7.93	7.67	7.92	5142400
2004-11-05	7.99	8.17	7.98	8.11	9055000
2004-11-08	8.11	8.12	7.98	8.05	5215200
2004-11-09	8.08	8.13	8.02	8.08	4623200
2004-11-10	8.17	8.17	8.06	8.09	6625600
2004-11-11	8.15	8.19	8.13	8.15	7890800
2004-11-12	8.11	8.18	8.04	8.15	5761600
2004-11-15	8.15	8.28	8.10	8.26	4971400
2004-11-16	8.26	8.28	8.23	8.28	3756200
2004-11-17	8.34	8.34	8.21	8.25	3876600
2004-11-18	8.27	8.27	8.14	8.15	3125400
2004-11-19	8.16	8.16	7.94	7.96	4259200
2004-11-22	7.93	8.05	7.86	8.01	3341200
2004-11-23	7.98	8.11	7.96	8.09	4477200
2004-11-24	8.15	8.17	8.09	8.13	3707400
2004-11-26	8.15	8.16	8.11	8.13	1404000
2004-11-29	8.15	8.18	8.05	8.12	4482600
2004-11-30	8.10	8.13	7.95	8.09	8209600
2004-12-01	8.14	8.31	8.07	8.27	7831600
2004-12-02	8.20	8.21	7.97	8.09	6103800
2004-12-03	8.09	8.12	7.93	7.96	6018400
2004-12-06	7.92	8.03	7.85	8.00	7661000
2004-12-07	7.90	8.15	7.77	8.12	18772400
2004-12-08	8.12	8.32	7.90	8.28	10783400
2004-12-09	8.23	8.55	8.06	8.53	11749000
2004-12-10	8.78	8.80	8.23	8.48	8442600
2004-12-13	8.50	8.53	8.35	8.52	4893200
2004-12-14	8.51	8.76	8.50	8.76	9239400
2004-12-15	8.72	8.77	8.61	8.75	5243000
2004-12-16	8.71	8.78	8.56	8.63	4721800
2004-12-17	8.45	8.59	8.44	8.46	6737600
2004-12-20	8.59	8.59	8.39	8.48	5751800
2004-12-21	8.49	8.58	8.46	8.50	5620400
2004-12-22	8.50	8.67	8.49	8.59	7285800
2004-12-23	8.64	8.64	8.38	8.52	4148000
2004-12-27	8.49	8.63	8.44	8.56	3733600
2004-12-28	8.53	8.67	8.51	8.57	2917200
2004-12-29	8.54	8.64	8.52	8.60	2986800
2004-12-30	8.64	8.69	8.57	8.61	2559600
2004-12-31	8.61	8.88	8.55	8.77	4993800
2005-01-03	8.85	8.87	8.57	8.58	6968600
2005-01-04	8.58	8.58	8.30	8.35	5238800
2005-01-05	8.36	8.39	8.20	8.28	5717600
2005-01-06	8.33	8.33	8.18	8.21	6564200
2005-01-07	8.25	8.36	8.25	8.32	7890600
2005-01-10	8.27	8.51	8.27	8.43	4635000
2005-01-11	8.43	8.43	8.31	8.32	4787600
2005-01-12	8.29	8.36	8.26	8.34	5336400
2005-01-13	8.35	8.37	8.24	8.28	3411400
2005-01-14	8.35	8.40	8.31	8.39	3664000
2005-01-18	8.31	8.50	8.30	8.50	5715000
2005-01-19	8.48	8.56	8.46	8.51	5864200
2005-01-20	8.50	8.57	8.46	8.48	5051200
2005-01-21	8.48	8.55	8.40	8.41	5067400
2005-01-24	8.43	8.55	8.42	8.50	5147600
2005-01-25	8.51	8.59	8.48	8.49	4930800
2005-01-26	8.50	8.55	8.45	8.53	4506800
2005-01-27	8.55	8.68	8.52	8.65	4323600
2005-01-28	8.59	8.65	8.54	8.62	5724400
2005-01-31	8.63	8.65	8.49	8.55	3949400
2005-02-01	8.62	8.62	8.53	8.58	4574000
2005-02-02	8.58	8.59	8.51	8.59	5356600
2005-02-03	8.54	8.63	8.53	8.59	5439800
2005-02-04	8.60	8.61	8.49	8.60	4620200
2005-02-07	8.55	8.59	8.51	8.56	3127400
2005-02-08	8.62	8.75	8.59	8.72	4521800
2005-02-09	8.68	8.75	8.58	8.63	4843400
2005-02-10	8.63	8.72	8.58	8.65	3924000
2005-02-11	8.66	8.74	8.60	8.64	5304000
2005-02-14	8.65	8.76	8.60	8.73	3142400
2005-02-15	8.87	8.99	8.82	8.95	6926800
2005-02-16	8.94	9.03	8.86	9.00	6813000
2005-02-17	8.98	8.99	8.83	8.83	5131800
2005-02-18	8.85	9.06	8.76	8.99	6535800
2005-02-22	8.92	9.02	8.75	8.83	8108000
2005-02-23	8.89	8.91	8.83	8.84	4348800
2005-02-24	8.87	8.95	8.85	8.85	5010600
2005-02-25	8.90	8.90	8.76	8.82	3704400
2005-02-28	8.80	9.03	8.77	9.00	4752600
2005-03-01	9.00	9.11	8.96	9.03	5474800
2005-03-02	8.98	8.98	8.86	8.96	4759600
2005-03-03	8.99	8.99	8.79	8.86	6458200
2005-03-04	8.90	8.93	8.84	8.93	4575800
2005-03-07	8.86	8.92	8.79	8.86	6782800
2005-03-08	8.71	8.72	8.36	8.43	15591800
2005-03-09	8.36	8.42	8.25	8.25	10750600
2005-03-10	8.26	8.29	7.91	8.04	12812400
2005-03-11	8.00	8.12	7.97	7.99	6793000
2005-03-14	8.01	8.12	7.99	8.01	8591000
2005-03-15	8.05	8.05	7.81	7.81	8424400
2005-03-16	7.79	7.84	7.65	7.66	10411200
2005-03-17	7.83	7.95	7.74	7.88	8692400
2005-03-18	7.92	7.94	7.76	7.81	6091200
2005-03-21	7.82	7.95	7.74	7.86	5674400
2005-03-22	7.85	7.97	7.79	7.84	7807600
2005-03-23	7.76	7.89	7.76	7.81	5305200
2005-03-24	7.85	7.96	7.78	7.85	4100400
2005-03-28	7.84	7.96	7.77	7.79	6468400
2005-03-29	7.80	7.95	7.76	7.85	5483600
2005-03-30	7.90	8.00	7.82	7.97	5100400
2005-03-31	7.97	8.12	7.58	8.02	8673600
2005-04-01	8.05	8.05	7.83	7.84	6825200
2005-04-04	7.84	7.90	7.79	7.87	6851600
2005-04-05	8.00	8.10	7.87	7.93	6260800
2005-04-06	7.98	7.98	7.90	7.92	5304000
2005-04-07	7.90	8.02	7.86	7.99	4949200
2005-04-08	8.00	8.02	7.91	7.97	4802000
2005-04-11	7.93	7.95	7.83	7.86	2893400
2005-04-12	7.82	7.89	7.77	7.88	6461600
2005-04-13	7.85	8.00	7.81	7.97	6750800
2005-04-14	8.00	8.08	7.90	7.95	8261200
2005-04-15	7.85	7.93	7.76	7.83	6198200
2005-04-18	7.82	7.83	7.62	7.64	8200800
2005-04-19	7.62	7.74	7.58	7.69	7762000
2005-04-20	7.68	7.82	7.65	7.78	7062400
2005-04-21	7.86	7.91	7.82	7.90	4584000
2005-04-22	7.90	7.90	7.72	7.80	4826400
2005-04-25	7.85	7.89	7.78	7.82	5614800
2005-04-26	7.80	7.84	7.74	7.74	4226800
2005-04-27	7.71	7.97	7.65	7.91	6028400
2005-04-28	7.90	7.99	7.82	7.84	5482000
2005-04-29	7.85	7.98	7.79	7.89	7340200
2005-05-02	7.85	7.98	7.82	7.97	6191200
2005-05-03	7.95	7.99	7.83	7.89	6983600
2005-05-04	7.91	8.20	7.86	8.17	5956400
2005-05-05	8.12	8.28	8.11	8.15	4910800
2005-05-06	8.22	8.22	7.99	8.00	3212400
2005-05-09	7.98	8.21	7.98	8.11	3468800
2005-05-10	8.05	8.16	8.03	8.13	2942000
2005-05-11	8.12	8.14	7.95	8.13	4993200
2005-05-12	8.12	8.19	8.04	8.05	3013200
2005-05-13	8.09	8.10	7.88	7.96	4076600
2005-05-16	8.01	8.19	7.98	8.16	3985600
2005-05-17	8.13	8.50	8.12	8.46	9352400
2005-05-18	8.47	8.50	8.37	8.44	5028400
2005-05-19	8.44	8.45	8.36	8.43	3814400
2005-05-20	8.43	8.57	8.35	8.55	4846200
2005-05-23	8.51	8.53	8.39	8.45	3706000
2005-05-24	8.40	8.47	8.37	8.40	2764200
2005-05-25	8.38	8.44	8.35	8.41	3398600
2005-05-26	8.41	8.47	8.39	8.42	3001200
2005-05-27	8.41	8.52	8.39	8.44	2948800
2005-05-31	8.44	8.44	8.36	8.39	4524800
2005-06-01	8.35	8.43	8.28	8.33	6015800
2005-06-02	8.32	8.42	8.25	8.40	5253400
2005-06-03	8.37	8.37	8.26	8.35	3914800
2005-06-06	8.32	8.41	8.30	8.41	2657400
2005-06-07	8.49	8.64	8.33	8.36	7452800
2005-06-08	8.37	8.84	8.28	8.36	4796800
2005-06-09	8.36	8.39	8.26	8.39	3337200
2005-06-10	8.37	8.37	8.26	8.32	4363400
2005-06-13	8.29	8.32	8.23	8.26	3401200
2005-06-14	8.25	8.42	8.25	8.35	3604400
2005-06-15	8.48	8.85	8.45	8.75	13532600
2005-06-16	8.73	8.92	8.68	8.79	6768400
2005-06-17	8.85	8.86	8.67	8.70	6352200
2005-06-20	8.70	8.88	8.63	8.85	6492000
2005-06-21	9.44	9.82	9.37	9.73	32832800
2005-06-22	9.50	9.86	9.40	9.72	24736600
2005-06-23	9.74	9.90	9.70	9.74	13918400
2005-06-24	9.70	9.98	9.69	9.84	11164800
2005-06-27	9.76	9.85	9.69	9.70	8441600
2005-06-28	9.70	9.76	9.50	9.63	8280600
2005-06-29	9.66	9.69	9.53	9.58	8302800
2005-06-30	9.54	9.58	9.49	9.52	7979400
2005-07-01	9.49	9.50	9.42	9.43	5640600
2005-07-05	9.40	9.65	9.36	9.61	8268800
2005-07-06	9.58	9.70	9.56	9.62	8956000
2005-07-07	9.50	9.66	9.45	9.61	4611200
2005-07-08	9.61	9.78	9.55	9.75	4899600
2005-07-11	9.81	9.83	9.70	9.73	5587600
2005-07-12	9.70	9.75	9.66	9.70	4355600
2005-07-13	9.58	9.74	9.58	9.73	4050800
2005-07-14	9.71	9.85	9.71	9.78	5490800
2005-07-15	9.75	9.82	9.74	9.79	4785000
2005-07-18	9.77	9.91	9.74	9.82	4856200
2005-07-19	9.84	9.91	9.73	9.76	5389400
2005-07-20	9.71	9.83	9.70	9.77	4962000
2005-07-21	9.74	9.74	9.63	9.66	4320800
2005-07-22	9.68	9.80	9.67	9.75	4763600
2005-07-25	9.73	9.83	9.71	9.78	6257600
2005-07-26	9.78	9.98	9.76	9.93	8569200
2005-07-27	9.89	9.97	9.84	9.92	5389800
2005-07-28	9.91	10.00	9.89	9.96	6363400
2005-07-29	9.92	10.00	9.90	9.93	5087200
2005-08-01	9.98	10.00	9.93	9.95	5753600
2005-08-02	9.95	10.00	9.83	9.89	6762600
2005-08-03	9.88	10.00	9.81	9.97	4649000
2005-08-04	9.93	9.96	9.74	9.76	3688000
2005-08-05	9.71	9.79	9.66	9.69	3592600
2005-08-08	9.72	9.78	9.60	9.78	4308800
2005-08-09	9.79	9.92	9.78	9.90	3717200
2005-08-10	9.97	10.00	9.79	9.85	4413200
2005-08-11	9.85	9.92	9.75	9.85	3258000
2005-08-12	9.79	9.85	9.63	9.67	3330600
2005-08-15	9.63	9.77	9.55	9.75	3684200
2005-08-16	9.70	9.74	9.65	9.71	4161800
2005-08-17	9.67	9.83	9.67	9.80	4355000
2005-08-18	9.80	9.89	9.75	9.85	4469400
2005-08-19	9.88	9.95	9.77	9.85	6091400
2005-08-22	9.92	10.00	9.88	9.95	6180600
2005-08-23	9.96	10.05	9.88	10.02	4682000
2005-08-24	9.98	10.07	9.93	9.94	6302000
2005-08-25	9.98	10.00	9.79	9.85	6500000
2005-08-26	9.73	9.86	9.61	9.73	7015400
2005-08-29	9.67	9.91	9.66	9.86	5785400
2005-08-30	9.82	9.90	9.64	9.76	4171200
2005-08-31	9.80	9.89	9.63	9.87	6067400
2005-09-01	9.84	10.00	9.84	9.91	4674600
2005-09-02	10.14	10.27	9.89	9.96	10770800
2005-09-06	9.99	10.10	9.95	10.06	6926600
2005-09-07	10.10	10.20	9.95	9.98	5921400
2005-09-08	10.24	10.24	9.87	9.89	5528800
2005-09-09	9.95	10.09	9.94	10.04	6490200
2005-09-12	10.10	10.15	10.00	10.11	13911000
2005-09-13	10.25	10.37	9.96	9.99	12105800
2005-09-14	10.29	10.29	10.05	10.26	13031000
2005-09-15	10.25	10.29	10.15	10.23	4589800
2005-09-16	10.25	10.44	10.22	10.28	10342400
2005-09-19	10.23	10.29	10.14	10.21	4842800
2005-09-20	10.20	10.28	10.13	10.16	5794400
2005-09-21	10.16	10.23	9.97	10.06	7551000
2005-09-22	10.01	10.17	9.94	10.14	6654600
2005-09-23	10.09	10.34	10.09	10.19	5407000
2005-09-26	10.21	10.29	10.18	10.21	6126200
2005-09-27	10.20	10.24	10.15	10.21	5468000
2005-09-28	10.20	10.29	10.02	10.15	6100200
2005-09-29	10.10	10.35	10.05	10.31	10311400
2005-09-30	10.31	10.36	10.22	10.30	4504000
2005-10-03	10.27	10.35	10.24	10.28	5880200
2005-10-04	10.34	10.40	10.06	10.07	7226800
2005-10-05	10.03	10.17	9.94	9.95	5992000
2005-10-06	9.94	10.15	9.84	9.97	8112800
2005-10-07	10.00	10.04	9.92	10.03	4991000
2005-10-10	10.01	10.15	9.95	9.98	3073000
2005-10-11	9.96	10.05	9.92	10.00	5154400
2005-10-12	9.98	9.99	9.70	9.83	6187600
2005-10-13	9.78	9.89	9.75	9.87	6386800
2005-10-14	9.87	9.92	9.77	9.86	5287600
2005-10-17	9.85	9.95	9.83	9.95	4576200
2005-10-18	9.90	9.99	9.88	9.91	6112800
2005-10-19	9.86	10.00	9.82	10.00	6431800
2005-10-20	9.94	10.18	9.82	9.91	8110600
2005-10-21	9.98	10.00	9.88	9.90	7624800
2005-10-24	9.90	10.10	9.88	10.04	8454400
2005-10-25	10.00	10.01	9.84	9.90	6226600
2005-10-26	9.90	9.95	9.83	9.86	5435600
2005-10-27	9.83	9.84	9.57	9.57	6351000
2005-10-28	9.63	9.85	9.63	9.80	9443600
2005-10-31	9.85	10.00	9.85	9.95	9239600
2005-11-01	9.95	10.04	9.88	9.92	5795000
2005-11-02	9.93	9.98	9.88	9.93	4914400
2005-11-03	9.90	9.97	9.78	9.81	5710600
2005-11-04	9.79	9.86	9.65	9.69	6936600
2005-11-07	9.68	9.75	9.61	9.66	8181800
2005-11-08	9.64	9.65	9.50	9.50	9419200
2005-11-09	9.52	9.60	9.42	9.53	5576200
2005-11-10	9.50	9.63	9.48	9.57	5932800
2005-11-11	9.62	9.75	9.53	9.72	3257600
2005-11-14	9.38	9.79	9.38	9.68	4899200
2005-11-15	9.67	9.73	9.60	9.65	6432200
2005-11-16	9.68	9.74	9.59	9.71	4846200
2005-11-17	9.75	9.82	9.71	9.75	5379800
2005-11-18	9.88	9.88	9.63	9.72	4957400
2005-11-21	9.74	9.77	9.69	9.74	4409200
2005-11-22	9.69	9.73	9.62	9.66	5537600
2005-11-23	9.69	9.81	9.68	9.74	3941400
2005-11-25	9.78	9.84	9.67	9.76	2261600
2005-11-28	9.88	9.94	9.75	9.79	6697000
2005-11-29	9.76	9.83	9.51	9.61	7395400
2005-11-30	9.64	9.79	9.64	9.73	9190800
2005-12-01	9.75	9.85	9.67	9.83	8153200
2005-12-02	9.84	9.98	9.74	9.97	7246200
2005-12-05	10.09	10.29	10.04	10.12	10588600
2005-12-06	10.14	10.15	9.68	9.76	7862800
2005-12-07	9.85	9.94	9.69	9.78	8909800
2005-12-08	9.79	9.86	9.67	9.69	4149000
2005-12-09	9.69	9.85	9.67	9.75	3907200
2005-12-12	9.74	9.79	9.58	9.60	4618400
2005-12-13	9.56	9.73	9.56	9.69	6636800
2005-12-14	9.73	9.83	9.55	9.61	7337400
2005-12-15	9.59	9.60	9.43	9.50	9070600
2005-12-16	9.52	9.61	9.47	9.56	7826800
2005-12-19	9.57	9.61	9.52	9.55	5066600
2005-12-20	9.52	9.58	9.42	9.51	6639200
2005-12-21	9.50	9.55	9.32	9.37	7381600
2005-12-22	9.31	9.50	9.25	9.49	6116200
2005-12-23	9.57	9.58	9.41	9.49	5721800
2005-12-27	9.54	9.59	9.31	9.36	5545000
2005-12-28	9.39	9.44	9.34	9.39	4393000
2005-12-29	9.42	9.53	9.41	9.46	5757600
2005-12-30	9.40	9.47	9.35	9.44	5665200
2006-01-03	9.45	9.50	9.34	9.48	7369400
2006-01-04	9.44	9.48	9.37	9.38	6403600
2006-01-05	9.35	9.43	9.34	9.41	6692800
2006-01-06	9.49	9.49	9.35	9.38	5097000
2006-01-09	9.38	9.43	9.35	9.39	6474200
2006-01-10	9.30	9.36	9.28	9.33	6275200
2006-01-11	9.35	9.35	9.21	9.29	9280200
2006-01-12	9.30	9.37	9.28	9.37	10442800
2006-01-13	9.40	9.43	9.32	9.38	7691600
2006-01-17	9.35	9.41	9.31	9.40	7053400
2006-01-18	9.39	9.54	9.37	9.54	7922800
2006-01-19	9.53	9.58	9.37	9.50	10374400
2006-01-20	9.49	9.55	9.47	9.53	9706600
2006-01-23	9.50	9.60	9.49	9.52	8759000
2006-01-24	9.51	9.53	9.37	9.50	7563400
2006-01-25	9.50	9.50	9.29	9.31	8058600
2006-01-26	9.31	9.73	9.24	9.27	7419200
2006-01-27	9.25	9.37	9.24	9.29	4500400
2006-01-30	9.27	9.34	9.17	9.18	5221400
2006-01-31	9.18	9.23	9.14	9.20	6870800
2006-02-01	9.20	9.21	9.08	9.15	6152400
2006-02-02	9.14	9.18	9.03	9.14	6312000
2006-02-03	9.30	9.41	9.24	9.32	6873600
2006-02-06	9.29	9.50	9.28	9.43	4639200
2006-02-07	9.39	9.57	9.33	9.48	7020800
2006-02-08	9.45	9.63	9.38	9.59	9732400
2006-02-09	9.59	9.74	9.52	9.68	10554000
2006-02-10	9.70	9.79	9.65	9.76	8835000
2006-02-13	9.70	9.85	9.67	9.81	6135400
2006-02-14	9.82	9.95	9.77	9.91	9368800
2006-02-15	9.86	9.98	9.82	9.90	6513400
2006-02-16	9.88	10.02	9.87	10.01	7462400
2006-02-17	10.00	10.03	9.93	9.99	5560800
2006-02-21	10.00	10.08	9.97	10.03	10842400
2006-02-22	10.09	10.10	9.95	9.97	6606200
2006-02-23	9.92	10.13	9.92	10.05	12666000
2006-02-24	10.03	10.09	9.96	10.00	5629800
2006-02-27	10.01	10.18	9.98	10.12	7176000
2006-02-28	10.06	10.10	9.98	10.02	5353000
2006-03-01	10.02	10.12	9.98	10.06	6473800
2006-03-02	10.00	10.07	9.90	9.90	10048400
2006-03-03	9.87	10.10	9.85	9.98	6177200
2006-03-06	9.98	10.04	9.91	9.94	5122400
2006-03-07	10.13	10.18	9.82	10.08	11479800
2006-03-08	10.05	10.25	10.01	10.24	8252400
2006-03-09	10.20	10.24	10.04	10.09	7253400
2006-03-10	10.08	10.25	10.05	10.25	6215600
2006-03-13	10.25	10.29	10.22	10.28	6190000
2006-03-14	10.23	10.38	10.18	10.36	6688000
2006-03-15	10.37	10.39	10.24	10.38	5768200
2006-03-16	10.41	10.43	10.30	10.38	6036800
2006-03-17	10.38	10.49	10.29	10.37	10685800
2006-03-20	10.33	10.39	10.18	10.22	6518200
2006-03-21	10.20	10.34	10.17	10.27	5720400
2006-03-22	10.24	10.46	10.12	10.41	8047400
2006-03-23	10.40	10.45	10.18	10.42	6504200
2006-03-24	10.37	10.49	10.31	10.42	5089000
2006-03-27	10.38	10.39	10.19	10.29	4158600
2006-03-28	10.26	10.26	10.09	10.18	4742400
2006-03-29	10.16	10.28	10.09	10.18	3878800
2006-03-30	10.14	10.18	9.97	10.00	6119400
2006-03-31	10.04	10.25	10.04	10.18	7437000
2006-04-03	10.17	10.30	10.11	10.13	5531600
2006-04-04	10.11	10.30	10.07	10.26	5157600
2006-04-05	10.25	10.27	10.19	10.24	3619800
2006-04-06	10.20	10.23	10.04	10.09	5318400
2006-04-07	10.11	10.14	9.97	9.97	6020600
2006-04-10	9.96	10.10	9.94	9.99	6619400
2006-04-11	10.02	10.04	9.87	9.93	4891400
2006-04-12	9.95	9.96	9.78	9.80	7271800
2006-04-13	9.82	9.98	9.80	9.86	4864200
2006-04-17	9.81	9.85	9.71	9.78	4254400
2006-04-18	9.77	9.93	9.73	9.90	6778200
2006-04-19	9.94	10.01	9.84	9.94	4445800
2006-04-20	9.92	10.00	9.88	9.95	4394600
2006-04-21	9.96	10.00	9.79	9.84	3905600
2006-04-24	9.81	9.88	9.75	9.82	3524200
2006-04-25	9.84	9.90	9.71	9.71	5300000
2006-04-26	9.74	9.94	9.70	9.81	3521800
2006-04-27	9.72	9.90	9.70	9.79	4715000
2006-04-28	9.80	10.15	9.79	10.13	6476800
2006-05-01	10.05	10.32	10.05	10.18	6373400
2006-05-02	10.18	10.19	9.93	9.96	5356200
2006-05-03	9.95	9.97	9.81	9.92	5137800
2006-05-04	9.97	10.06	9.89	10.02	4653400
2006-05-05	10.24	10.32	10.04	10.31	6360800
2006-05-08	10.30	10.48	10.30	10.33	4170000
2006-05-09	10.36	10.39	10.05	10.11	5801000
2006-05-10	10.10	10.17	10.01	10.11	3263600
2006-05-11	10.09	10.09	9.87	9.91	5055000
2006-05-12	9.91	10.08	9.85	9.96	8391400
2006-05-15	9.93	10.14	9.90	10.12	4914000
2006-05-16	10.09	10.18	10.00	10.02	5368000
2006-05-17	9.97	10.05	9.91	9.98	5089600
2006-05-18	9.59	10.07	9.59	9.97	4193400
2006-05-19	9.99	10.03	9.92	9.96	5788200
2006-05-22	9.89	10.15	9.88	10.07	5009200
2006-05-23	10.07	10.18	9.95	10.04	5359600
2006-05-24	9.96	10.03	9.82	9.90	6391800
2006-05-25	9.91	10.16	9.91	10.12	4756400
2006-05-26	10.15	10.22	10.08	10.12	3729800
2006-05-30	10.05	10.06	9.88	9.97	4265600
2006-05-31	9.98	10.08	9.93	10.06	6247000
2006-06-01	10.03	10.17	9.97	10.16	5086600
2006-06-02	10.13	10.20	9.99	10.12	4585000
2006-06-05	10.06	10.08	9.83	9.89	5817000
2006-06-06	9.87	9.96	9.77	9.88	4551600
2006-06-07	9.92	10.12	9.92	9.93	4853600
2006-06-08	9.95	10.08	9.84	10.01	8842200
2006-06-09	9.86	9.96	9.82	9.85	8829800
2006-06-12	9.85	9.87	9.73	9.75	6418000
2006-06-13	9.75	9.94	9.70	9.82	6988000
2006-06-14	9.77	9.90	9.76	9.87	5640800
2006-06-15	9.87	9.92	9.80	9.88	9064800
2006-06-16	9.87	9.88	9.69	9.81	9728600
2006-06-19	9.80	9.89	9.70	9.73	5001200
2006-06-20	10.10	10.34	9.73	10.24	15897400
2006-06-21	10.23	10.32	10.20	10.24	12739200
2006-06-22	10.18	10.19	9.99	10.15	11482800
2006-06-23	10.11	10.40	10.05	10.27	10460200
2006-06-26	10.25	10.50	10.24	10.44	9607600
2006-06-27	10.45	10.45	10.32	10.36	5586200
2006-06-28	10.36	10.70	10.36	10.68	8115600
2006-06-29	10.75	10.87	10.60	10.86	11048800
2006-06-30	11.00	11.15	10.91	10.93	10339200
2006-07-03	10.85	10.97	10.85	10.93	2605000
2006-07-05	10.94	10.94	10.77	10.90	6524400
2006-07-06	10.89	11.03	10.87	10.93	4843200
2006-07-07	10.93	10.98	10.88	10.90	6080000
2006-07-10	10.90	11.04	10.89	10.97	6510600
2006-07-11	10.96	11.05	10.91	11.01	8538200
2006-07-12	10.98	11.02	10.86	10.90	7367000
2006-07-13	10.88	10.97	10.74	10.91	6716200
2006-07-14	10.88	11.03	10.84	10.99	10214600
2006-07-17	10.96	11.02	10.86	11.01	8339000
2006-07-18	11.00	11.03	10.80	11.00	9116200
2006-07-19	11.00	11.19	10.99	11.13	12741400
2006-07-20	11.25	11.38	11.19	11.33	11233600
2006-07-21	11.50	11.58	11.37	11.56	12161600
2006-07-24	11.56	11.62	11.49	11.55	12833800
2006-07-25	11.56	11.61	11.50	11.55	8604000
2006-07-26	11.56	11.56	11.46	11.54	8398800
2006-07-27	11.56	11.60	11.40	11.48	8203200
2006-07-28	11.56	11.57	11.45	11.49	8578200
2006-07-31	11.50	11.52	11.39	11.47	6208200
2006-08-01	11.44	11.46	11.26	11.32	5198200
2006-08-02	11.32	11.37	11.22	11.33	6472000
2006-08-03	11.32	11.42	11.27	11.35	6111800
2006-08-04	11.41	11.55	11.41	11.45	4699600
2006-08-07	11.44	11.45	11.30	11.41	3763200
2006-08-08	11.45	11.54	11.33	11.41	9984000
2006-08-09	11.41	11.47	11.20	11.24	7581000
2006-08-10	11.21	11.53	11.21	11.53	5601000
2006-08-11	11.46	11.48	11.30	11.34	4206000
2006-08-14	11.43	11.75	11.41	11.67	5191600
2006-08-15	11.70	11.75	11.45	11.61	6300000
2006-08-16	11.60	11.65	11.46	11.61	4197600
2006-08-17	11.64	12.03	11.62	12.01	9872400
2006-08-18	11.96	11.96	11.51	11.64	9556000
2006-08-21	11.66	11.73	11.60	11.69	4718400
2006-08-22	11.75	11.75	11.41	11.51	7139000
2006-08-23	11.46	11.53	11.42	11.46	3381000
2006-08-24	11.47	11.70	11.47	11.63	7063000
2006-08-25	11.55	11.69	11.54	11.64	3886600
2006-08-28	11.60	11.83	11.60	11.77	4961600
2006-08-29	11.74	11.89	11.68	11.83	7721600
2006-08-30	11.84	11.90	11.72	11.81	4662200
2006-08-31	11.81	11.96	11.74	11.91	4501200
2006-09-01	11.94	11.98	11.84	11.88	3438800
2006-09-05	11.87	12.00	11.80	11.80	8298200
2006-09-06	11.74	11.88	11.72	11.80	5571800
2006-09-07	11.81	11.88	11.67	11.73	5008600
2006-09-08	11.81	12.03	11.70	12.00	6322000
2006-09-11	12.00	12.08	11.90	12.04	6754800
2006-09-12	11.93	11.93	11.31	11.38	16525600
2006-09-13	11.33	11.49	11.15	11.45	8157400
2006-09-14	11.48	11.58	11.41	11.56	7340600
2006-09-15	11.60	11.61	11.05	11.25	11839400
2006-09-18	11.14	11.33	11.14	11.30	6863400
2006-09-19	11.35	11.42	11.20	11.25	7103800
2006-09-20	11.10	11.36	11.10	11.35	9593200
2006-09-21	11.30	11.35	11.07	11.22	9146200
2006-09-22	11.18	11.48	11.16	11.42	7528000
2006-09-25	11.46	11.57	11.32	11.51	6616200
2006-09-26	11.52	11.63	11.45	11.55	6038200
2006-09-27	11.52	11.62	11.41	11.60	5640200
2006-09-28	11.59	11.68	11.52	11.61	6358800
2006-09-29	11.62	11.66	11.52	11.57	5708400
2006-10-02	11.61	11.62	11.43	11.53	5376200
2006-10-03	11.54	11.69	11.46	11.59	4579400
2006-10-04	11.54	11.55	11.39	11.47	5749000
2006-10-05	11.46	11.49	11.33	11.36	8327400
2006-10-06	11.36	11.41	11.21	11.25	9643800
2006-10-09	10.96	11.49	10.96	11.38	11620400
2006-10-10	11.45	11.55	11.18	11.36	13599000
2006-10-11	11.25	11.33	11.12	11.17	11557000
2006-10-12	11.24	11.25	11.05	11.17	13383800
2006-10-13	11.17	11.17	10.85	10.98	13606000
2006-10-16	10.98	11.09	10.96	11.05	6292200
2006-10-17	11.01	11.06	10.92	10.96	6957800
2006-10-18	11.04	11.10	10.94	11.08	9480400
2006-10-19	11.10	11.12	10.88	10.93	8613800
2006-10-20	10.98	11.23	10.90	11.14	9658400
2006-10-23	11.15	11.28	11.06	11.14	6431800
2006-10-24	11.08	11.14	10.97	11.05	7717000
2006-10-25	11.09	11.14	11.02	11.13	6726600
2006-10-26	11.18	11.40	11.12	11.37	7974800
2006-10-27	11.37	11.48	11.28	11.40	7594000
2006-10-30	11.35	11.44	11.28	11.30	5638200
2006-10-31	11.35	11.38	11.21	11.25	8102800
2006-11-01	11.21	11.25	10.98	11.00	8788600
2006-11-02	10.94	11.01	10.82	10.88	13240600
2006-11-03	10.88	10.93	10.75	10.80	14429400
2006-11-06	10.83	11.00	10.76	10.96	7720000
2006-11-07	11.03	11.07	10.93	11.02	6948600
2006-11-08	11.00	11.18	10.95	11.10	8450800
2006-11-09	11.13	11.19	11.03	11.13	8920800
2006-11-10	11.17	11.18	11.03	11.05	5894400
2006-11-13	11.00	11.11	10.97	11.04	6537600
2006-11-14	11.09	11.13	11.01	11.08	7719000
2006-11-15	11.10	11.23	11.05	11.19	5115800
2006-11-16	11.25	11.26	11.07	11.12	6181800
2006-11-17	11.12	11.13	11.01	11.09	5051200
2006-11-20	10.98	11.11	10.92	11.04	5619000
2006-11-21	11.04	11.04	10.88	10.91	5532000
2006-11-22	10.94	10.97	10.81	10.93	4760200
2006-11-24	10.93	10.95	10.88	10.89	1502400
2006-11-27	10.88	10.94	10.74	10.75	9060000
2006-11-28	10.73	10.88	10.72	10.82	8149600
2006-11-29	10.82	11.00	10.82	10.93	6571400
2006-11-30	10.88	10.91	10.56	10.73	11959000
2006-12-01	10.82	10.97	10.71	10.83	12057400
2006-12-04	10.84	11.19	10.80	11.17	13258600
2006-12-05	11.63	12.17	11.51	11.75	26241800
2006-12-06	11.68	11.80	11.48	11.59	15707000
2006-12-07	11.55	11.69	11.50	11.55	7294400
2006-12-08	11.59	11.65	11.48	11.54	4344400
2006-12-11	11.59	11.89	11.48	11.86	11877000
2006-12-12	11.81	12.00	11.80	12.00	11560400
2006-12-13	12.00	12.05	11.81	11.96	15301000
2006-12-14	12.00	12.14	11.98	12.10	13606400
2006-12-15	12.18	12.24	12.10	12.15	13413200
2006-12-18	12.10	12.15	11.77	11.79	13801400
2006-12-19	11.75	11.85	11.61	11.67	14506200
2006-12-20	11.67	11.76	11.50	11.53	16602600
2006-12-21	11.60	11.71	11.53	11.63	13025000
2006-12-22	11.68	11.75	11.58	11.60	8541400
2006-12-26	11.58	11.70	11.42	11.45	9776200
2006-12-27	11.58	11.65	11.31	11.59	8158600
2006-12-28	11.54	11.61	11.42	11.42	4307000
2006-12-29	11.40	11.61	11.38	11.54	6461400
2007-01-03	11.54	11.75	11.47	11.59	12380400
2007-01-04	11.50	11.81	11.48	11.80	12320000
2007-01-05	11.73	11.86	11.65	11.80	13051800
2007-01-08	11.75	11.88	11.72	11.83	12007600
2007-01-09	11.94	11.95	11.74	11.83	10212000
2007-01-10	11.77	11.88	11.74	11.85	6983400
2007-01-11	11.87	11.93	11.79	11.89	7922200
2007-01-12	11.91	11.94	11.75	11.79	8275400
2007-01-16	11.74	11.92	11.67	11.88	7239400
2007-01-17	11.88	11.90	11.78	11.86	6196400
2007-01-18	11.92	11.96	11.85	11.90	8694000
2007-01-19	11.97	12.08	11.90	12.06	10131600
2007-01-22	12.10	12.24	12.05	12.15	8982600
2007-01-23	12.12	12.21	12.01	12.17	6668200
2007-01-24	12.13	12.29	12.08	12.18	5794400
2007-01-25	12.13	12.21	11.94	12.04	8254800
2007-01-26	12.04	12.34	12.01	12.26	10641400
2007-01-29	12.43	12.58	12.37	12.52	24504600
2007-01-30	12.51	12.84	12.50	12.78	19559800
2007-01-31	12.65	12.87	12.60	12.80	11858800
2007-02-01	12.79	12.97	12.75	12.86	7217000
2007-02-02	12.86	12.98	12.84	12.93	9351600
2007-02-05	12.88	13.04	12.84	12.99	14179000
2007-02-06	12.99	13.04	12.81	12.86	9612400
2007-02-07	12.81	13.12	12.79	13.07	10200400
2007-02-08	13.00	13.10	12.90	12.98	10630200
2007-02-09	12.98	13.12	12.83	12.94	9259400
2007-02-12	12.93	13.03	12.84	12.95	5927844
2007-02-13	12.88	12.94	12.80	12.91	5663236
2007-02-14	12.92	13.09	12.92	13.05	8074472
2007-02-15	13.05	13.13	12.97	13.10	7907800
2007-02-16	13.04	13.28	13.04	13.24	6729800
2007-02-20	13.26	13.30	13.06	13.26	6924000
2007-02-21	13.29	13.35	13.11	13.24	5191000
2007-02-22	13.19	13.28	12.92	13.00	11073000
2007-02-23	13.09	13.09	12.82	12.84	8740400
2007-02-26	12.85	12.93	12.85	12.88	7708592
2007-02-27	12.47	12.85	12.39	12.49	14312200
2007-02-28	12.48	12.95	12.43	12.82	14867600
2007-03-01	12.71	12.92	12.57	12.77	8724860
2007-03-02	12.77	12.93	12.63	12.68	8917600
2007-03-05	12.38	12.94	12.37	12.61	8478400
2007-03-06	12.66	12.74	12.51	12.57	13007200
2007-03-07	12.58	12.73	12.45	12.47	9319600
2007-03-08	12.57	12.94	12.51	12.79	9787000
2007-03-09	12.90	12.97	12.64	12.65	10189200
2007-03-12	12.66	12.94	12.66	12.88	11474800
2007-03-13	13.05	13.52	12.88	13.15	18899200
2007-03-14	13.15	13.45	13.06	13.29	17879400
2007-03-15	13.25	13.40	13.23	13.38	12403200
2007-03-16	13.40	13.49	13.23	13.30	18083000
2007-03-19	13.38	13.54	13.25	13.52	15159054
2007-03-20	13.58	14.05	13.55	13.98	24105600
2007-03-21	14.25	14.25	13.83	14.10	23393766
2007-03-22	14.20	14.29	14.01	14.18	18681278
2007-03-23	14.12	14.35	14.09	14.16	14807000
2007-03-26	13.95	14.36	13.90	14.32	17987160
2007-03-27	14.20	14.28	14.07	14.20	15217600
2007-03-28	14.20	14.26	14.07	14.18	14803724
2007-03-29	14.25	14.27	13.97	14.00	20935800
2007-03-30	14.05	14.22	13.95	14.13	12739700
2007-04-02	14.08	14.31	14.08	14.28	14556680
2007-04-03	14.29	14.69	14.29	14.50	20963600
2007-04-04	14.50	14.74	14.40	14.68	16751010
2007-04-05	14.63	14.63	14.49	14.56	8607950
2007-04-09	14.93	14.96	14.56	14.61	17990782
2007-04-10	14.51	14.82	14.51	14.75	15739224
2007-04-11	14.51	14.65	14.41	14.45	14992204
2007-04-12	14.50	14.52	14.28	14.44	11137726
2007-04-13	14.44	14.50	14.27	14.33	16194652
2007-04-16	14.43	14.74	14.35	14.70	18170476
2007-04-17	14.71	14.81	14.63	14.68	10015868
2007-04-18	14.68	14.75	14.60	14.70	9481256
2007-04-19	15.00	15.08	14.60	15.04	13925902
2007-04-20	15.13	15.13	14.99	15.01	11762990
2007-04-23	14.96	15.22	14.92	15.10	12189700
2007-04-24	15.03	15.05	14.67	14.82	9569016
2007-04-25	14.90	15.00	14.83	14.96	6368014
2007-04-26	14.91	14.98	14.69	14.75	8208780
2007-04-27	14.60	14.94	14.60	14.87	9546772
2007-04-30	14.94	14.95	14.71	14.76	9594448
2007-05-01	14.80	14.85	14.51	14.73	10021904
2007-05-02	14.72	14.94	14.59	14.89	7602046
2007-05-03	14.92	14.99	14.81	14.86	11525172
2007-05-04	14.88	15.01	14.70	14.76	9218000
2007-05-07	14.75	14.86	14.68	14.81	5825540
2007-05-08	14.71	14.81	14.62	14.66	9414600
2007-05-09	14.64	14.67	14.44	14.54	11412562
2007-05-10	14.45	14.62	14.31	14.43	10464170
2007-05-11	14.38	14.50	14.35	14.43	9402538
2007-05-14	14.42	14.62	14.41	14.56	15194520
2007-05-15	14.56	14.64	14.52	14.57	14356800
2007-05-16	14.65	14.76	14.50	14.73	19954900
2007-05-17	14.65	14.78	14.61	14.70	12259400
2007-05-18	14.78	14.84	14.75	14.80	17161200
2007-05-21	14.81	14.86	14.73	14.76	13091570
2007-05-22	14.73	14.85	14.73	14.77	8721800
2007-05-23	14.79	14.86	14.74	14.76	8714200
2007-05-24	14.79	14.87	14.63	14.64	8915732
2007-05-25	14.66	14.81	14.66	14.78	6513400
2007-05-29	14.75	15.07	14.75	14.99	17074282
2007-05-30	14.99	15.07	14.93	15.03	11153780
2007-05-31	15.05	15.25	15.03	15.16	10520810
2007-06-01	15.18	15.97	15.18	15.71	14896378
2007-06-04	15.63	15.71	15.08	15.15	14948414
2007-06-05	15.17	15.23	14.87	14.96	18175390
2007-06-06	14.88	15.09	14.87	14.95	9153092
2007-06-07	15.22	15.22	14.72	14.76	16205100
2007-06-08	14.75	14.86	14.67	14.78	12799890
2007-06-11	14.78	15.13	14.73	14.95	12974426
2007-06-12	14.87	14.90	14.70	14.70	10790400
2007-06-13	14.75	15.05	14.72	15.02	10900000
2007-06-14	15.05	15.28	14.96	15.22	9485180
2007-06-15	15.26	15.44	15.22	15.33	11038800
2007-06-18	15.30	15.33	15.12	15.15	6967694
2007-06-19	15.15	15.21	15.05	15.18	11256202
2007-06-20	15.17	15.21	14.89	15.10	11273700
2007-06-21	15.03	15.08	14.86	15.05	7249728
2007-06-22	14.97	15.00	14.55	14.55	20964026
2007-06-25	15.05	15.11	14.65	14.83	17296546
2007-06-26	14.38	14.42	13.76	13.83	30143034
2007-06-27	13.65	14.23	13.57	14.13	20903104
2007-06-28	14.20	14.32	14.01	14.14	13372800
2007-06-29	14.15	14.25	13.91	14.07	12294060
2007-07-02	14.15	14.42	14.06	14.38	16679336
2007-07-03	14.36	14.44	14.21	14.26	6914496
2007-07-05	14.20	14.27	13.77	14.05	17348614
2007-07-06	14.00	14.18	13.92	14.12	13261596
2007-07-09	14.15	14.25	14.11	14.16	13889868
2007-07-10	14.00	14.16	13.85	14.03	13336530
2007-07-11	13.95	14.15	13.89	14.07	11910400
2007-07-12	14.09	14.53	14.07	14.52	13254370
2007-07-13	14.41	14.50	14.23	14.41	13459320
2007-07-16	14.36	14.74	14.34	14.59	11982852
2007-07-17	14.54	14.64	14.43	14.46	9281600
2007-07-18	14.37	14.71	14.37	14.55	14838600
2007-07-19	14.66	14.66	14.25	14.38	14924442
2007-07-20	14.22	14.28	14.08	14.17	13672784
2007-07-23	14.25	14.42	14.17	14.30	10076154
2007-07-24	14.20	14.26	13.85	13.88	13029388
2007-07-25	14.03	14.10	13.58	13.68	12140630
2007-07-26	13.57	13.76	13.31	13.40	14592972
2007-07-27	13.34	13.46	12.96	13.16	14638006
2007-07-30	13.17	13.36	13.08	13.24	10989456
2007-07-31	13.37	13.56	12.97	12.98	10839576
2007-08-01	12.93	13.60	12.90	13.50	18763840
2007-08-02	13.32	13.56	13.22	13.40	12072800
2007-08-03	13.01	13.41	12.91	12.92	10879250
2007-08-06	13.02	13.24	12.71	13.23	16641822
2007-08-07	13.11	13.43	12.99	13.13	13629400
2007-08-08	13.12	13.18	12.42	12.73	21809740
2007-08-09	12.41	12.67	11.98	12.42	28907330
2007-08-10	12.34	12.91	12.25	12.73	22894458
2007-08-13	12.81	13.08	12.71	12.73	12621200
2007-08-14	12.78	12.88	12.36	12.58	18572216
2007-08-15	12.52	12.88	12.33	12.42	12748878
2007-08-16	12.40	12.63	12.07	12.40	20020500
2007-08-17	12.77	13.07	12.59	13.05	19402456
2007-08-20	13.03	13.07	12.72	12.93	8341880
2007-08-21	12.95	13.34	12.77	13.08	8976600
2007-08-22	13.17	13.42	13.07	13.21	7756200
2007-08-23	13.18	13.32	13.03	13.20	7804200
2007-08-24	13.40	13.74	13.38	13.69	14961800
2007-08-27	13.68	13.68	13.31	13.31	6730134
2007-08-28	13.28	13.28	12.76	12.81	11965000
2007-08-29	12.86	13.16	12.82	13.09	9677400
2007-08-30	12.95	13.13	12.78	12.84	6657600
2007-08-31	12.97	13.38	12.89	13.29	10846600
2007-09-04	13.29	13.40	13.11	13.21	6572158
2007-09-05	13.12	13.28	12.74	12.84	8921400
2007-09-06	12.85	13.06	12.78	12.95	9578000
2007-09-07	12.79	13.10	12.70	12.73	8228200
2007-09-10	12.75	13.04	12.65	12.91	7540000
2007-09-11	12.92	13.46	12.86	13.37	11539400
2007-09-12	13.30	13.50	13.16	13.22	8416186
2007-09-13	13.33	13.52	13.24	13.35	7339000
2007-09-14	13.30	13.68	13.25	13.59	12405800
2007-09-17	13.52	13.62	13.39	13.51	10599098
2007-09-18	14.05	14.75	14.05	14.55	20769940
2007-09-19	14.52	14.65	14.29	14.50	10655400
2007-09-20	14.50	14.50	14.16	14.31	8546800
2007-09-21	14.45	14.45	14.21	14.27	9030080
2007-09-24	14.27	14.44	14.11	14.13	7466800
2007-09-25	14.13	14.20	13.86	14.06	9943600
2007-09-26	14.18	14.30	14.02	14.08	9390400
2007-09-27	14.11	14.32	14.04	14.29	5879600
2007-09-28	14.30	14.41	14.16	14.26	7594800
2007-10-01	14.35	14.50	14.21	14.38	8560922
2007-10-02	14.37	14.42	14.13	14.32	7010800
2007-10-03	14.23	14.50	14.20	14.35	6128800
2007-10-04	14.33	14.47	14.28	14.38	5074200
2007-10-05	14.56	14.65	14.39	14.50	7628200
2007-10-08	14.48	14.54	14.29	14.38	4307200
2007-10-09	14.43	14.43	14.21	14.38	5466000
2007-10-10	14.38	14.55	14.33	14.42	7481400
2007-10-11	14.40	14.85	14.39	14.53	13445400
2007-10-12	14.60	15.00	14.55	14.91	10063210
2007-10-15	14.88	14.95	14.50	14.66	7605600
2007-10-16	14.50	14.74	14.25	14.29	10251000
2007-10-17	14.35	14.47	14.11	14.26	6383000
2007-10-18	14.22	14.34	14.05	14.06	5847400
2007-10-19	14.06	14.34	13.95	14.01	8592000
2007-10-22	14.06	14.43	13.95	14.31	6937000
2007-10-23	14.33	14.42	14.07	14.21	7320400
2007-10-24	14.11	14.35	13.94	14.30	8692000
2007-10-25	14.44	14.52	14.15	14.39	6180800
2007-10-26	14.50	14.54	14.13	14.34	6928200
2007-10-29	14.45	14.69	14.45	14.58	7607400
2007-10-30	14.57	14.69	14.40	14.54	6213600
2007-10-31	14.61	14.74	14.36	14.70	6335000
2007-11-01	14.59	14.68	14.03	14.10	8582000
2007-11-02	14.13	14.27	13.88	14.17	7276000
2007-11-05	14.04	14.26	13.87	14.01	7597344
2007-11-06	14.00	14.12	13.61	13.92	8411670
2007-11-07	13.72	13.95	13.64	13.67	8176490
2007-11-08	13.68	13.85	13.37	13.68	8784434
2007-11-09	13.48	13.83	13.32	13.36	9577390
2007-11-12	13.31	14.01	13.31	13.36	12089002
2007-11-13	13.44	13.95	13.42	13.91	9027686
2007-11-14	14.02	14.22	13.97	14.01	7718020
2007-11-15	13.98	14.40	13.75	13.85	9843274
2007-11-16	13.97	14.38	13.91	14.33	13212040
2007-11-19	14.21	14.27	14.00	14.16	11469086
2007-11-20	14.15	14.38	13.95	14.14	12885100
2007-11-21	14.00	14.26	14.00	14.12	8054500
2007-11-23	14.24	14.27	13.91	14.00	5111068
2007-11-26	14.00	14.32	13.98	14.00	9330258
2007-11-27	14.05	14.08	13.67	13.92	11131784
2007-11-28	14.00	14.38	13.95	14.27	11271048
2007-11-29	14.25	14.30	13.98	14.14	8169218
2007-11-30	14.28	14.59	14.27	14.38	11500974
2007-12-03	14.46	14.68	14.25	14.45	10241060
2007-12-04	14.33	14.53	14.15	14.15	10908826
2007-12-05	14.25	14.36	14.00	14.13	10759704
2007-12-06	14.12	14.25	13.92	14.07	10086500
2007-12-07	14.23	14.35	14.17	14.20	9995604
2007-12-10	14.32	14.46	14.03	14.17	11289656
2007-12-11	13.83	13.83	13.01	13.24	33429974
2007-12-12	13.51	13.51	12.76	12.99	20916044
2007-12-13	12.93	13.15	12.80	13.11	14738234
2007-12-14	13.00	13.24	13.00	13.11	14909574
2007-12-17	13.31	13.33	12.81	12.87	16208752
2007-12-18	12.94	13.19	12.90	13.09	15548910
2007-12-19	13.06	13.09	12.87	12.94	11399010
2007-12-20	13.01	13.33	13.01	13.31	16633482
2007-12-21	13.35	13.44	13.15	13.40	18432538
2007-12-24	13.48	13.74	13.42	13.72	3798776
2007-12-26	13.68	13.68	13.36	13.52	6914408
2007-12-27	13.37	13.56	13.35	13.45	7130484
2007-12-28	13.45	13.68	13.38	13.49	8263828
2007-12-31	13.47	13.53	13.26	13.36	9047308
2008-01-02	13.33	13.35	12.80	12.84	12789146
2008-01-03	12.91	13.10	12.89	12.92	12111822
2008-01-04	12.82	12.88	12.56	12.67	12149078
2008-01-07	12.77	12.94	12.70	12.79	10620520
2008-01-08	12.88	12.93	12.63	12.78	13705662
2008-01-09	12.77	13.19	12.65	13.17	18084194
2008-01-10	13.09	13.72	12.97	13.55	17645850
2008-01-11	13.40	13.54	13.07	13.23	13064496
2008-01-14	13.31	13.31	12.85	12.93	12610564
2008-01-15	12.77	12.90	12.56	12.76	13386952
2008-01-16	12.72	13.44	12.66	13.25	16437756
2008-01-17	13.34	13.55	12.76	12.81	12237346
2008-01-18	12.92	13.10	12.60	12.70	17528472
2008-01-22	12.12	12.96	12.12	12.73	15032146
2008-01-23	12.57	13.50	12.44	13.32	16839042
2008-01-24	13.38	13.38	12.87	12.97	12595286
2008-01-25	13.07	13.10	12.51	12.65	11359844
2008-01-28	12.73	12.81	12.52	12.68	11281176
2008-01-29	12.71	12.81	12.35	12.64	12486310
2008-01-30	12.68	13.00	12.55	12.58	11326728
2008-01-31	12.72	13.02	12.50	12.73	15879106
2008-02-01	12.73	13.11	12.71	12.99	11235106
2008-02-04	12.99	13.07	12.78	13.00	9312160
2008-02-05	12.79	13.02	12.65	12.68	9271504
2008-02-06	12.65	13.11	12.62	12.67	12174128
2008-02-07	12.63	12.88	12.50	12.68	11423556
2008-02-08	12.59	12.92	12.58	12.86	15291404
2008-02-11	12.83	13.02	12.76	12.99	10615014
2008-02-12	13.03	13.08	12.81	12.89	14668470
2008-02-13	12.99	13.30	12.95	13.23	9444142
2008-02-14	13.27	13.34	13.00	13.14	13591600
2008-02-15	13.12	13.47	12.95	13.44	12676154
2008-02-19	13.56	13.56	13.13	13.18	12096720
2008-02-20	13.12	13.25	12.94	13.15	12773334
2008-02-21	13.18	13.25	12.63	12.66	21189590
2008-02-22	12.77	12.89	12.64	12.87	9661816
2008-02-25	12.87	12.94	12.66	12.90	8160948
2008-02-26	12.87	13.00	12.79	12.97	11406020
2008-02-27	12.87	12.97	12.67	12.73	9845560
2008-02-28	12.67	12.72	12.48	12.59	12165164
2008-02-29	12.47	12.49	12.09	12.13	12076326
2008-03-03	12.14	12.46	12.14	12.42	11938256
2008-03-04	12.29	12.67	12.29	12.51	12615356
2008-03-05	12.57	12.75	12.45	12.56	13602820
2008-03-06	12.51	12.65	12.46	12.59	11057928
2008-03-07	12.49	13.08	12.38	12.83	20909202
2008-03-10	12.77	12.89	12.48	12.66	15163632
2008-03-11	12.82	13.00	12.45	13.00	17866010
2008-03-12	12.71	12.92	12.53	12.54	16853104
2008-03-13	12.39	12.52	12.13	12.50	17374588
2008-03-14	12.57	12.63	12.14	12.15	14697046
2008-03-17	12.07	12.36	12.03	12.27	11082446
2008-03-18	12.46	12.62	12.28	12.59	11787358
2008-03-19	12.62	12.69	12.30	12.47	15374592
2008-03-20	12.56	12.73	12.47	12.70	13091156
2008-03-24	12.74	12.78	12.57	12.62	10203538
2008-03-25	12.62	12.84	12.59	12.73	10269410
2008-03-26	12.69	12.79	12.53	12.59	8806760
2008-03-27	12.65	12.69	12.35	12.38	17496504
2008-03-28	12.47	12.69	12.38	12.58	11544532
2008-03-31	12.64	12.80	12.58	12.70	16147138
2008-04-01	12.82	13.00	12.68	12.91	16575762
2008-04-02	12.95	12.95	12.66	12.78	16181512
2008-04-03	12.73	12.82	12.63	12.69	9145026
2008-04-04	12.74	12.84	12.50	12.60	14066972
2008-04-07	12.67	12.67	12.33	12.39	18238176
2008-04-08	12.28	12.37	12.28	12.35	10161972
2008-04-09	12.41	12.41	12.03	12.08	13529512
2008-04-10	12.13	12.38	12.06	12.27	14785348
2008-04-11	12.11	12.34	11.89	11.95	13668082
2008-04-14	11.95	11.99	11.70	11.81	10245572
2008-04-15	11.86	12.02	11.78	12.00	12479568
2008-04-16	12.08	12.20	11.78	12.07	15635808
2008-04-17	12.09	12.40	12.04	12.34	10389324
2008-04-18	12.47	12.52	12.31	12.50	11173762
2008-04-21	12.43	12.67	12.40	12.66	10175772
2008-04-22	12.61	12.63	12.20	12.32	8992658
2008-04-23	12.50	12.80	12.39	12.71	13049394
2008-04-24	12.72	13.41	12.72	13.12	21605930
2008-04-25	13.30	13.43	12.95	13.20	11910160
2008-04-28	13.24	13.31	13.01	13.04	11606350
2008-04-29	12.97	13.72	12.97	13.63	19517014
2008-04-30	13.62	13.97	13.50	13.63	17409212
2008-05-01	13.59	13.99	13.54	13.91	9718220
2008-05-02	13.93	14.00	13.60	13.69	8977548
2008-05-05	13.62	13.73	13.50	13.63	8011506
2008-05-06	13.59	13.60	13.31	13.52	10352256
2008-05-07	13.49	13.67	13.32	13.45	15349896
2008-05-08	13.45	13.49	13.16	13.25	17312472
2008-05-09	13.09	13.60	13.05	13.15	11809400
2008-05-12	13.21	13.60	13.18	13.59	7780774
2008-05-13	13.63	13.63	13.28	13.36	9636802
2008-05-14	13.44	13.85	13.36	13.74	11854108
2008-05-15	13.76	13.80	13.45	13.50	12542272
2008-05-16	13.69	13.99	13.57	13.98	16595698
2008-05-19	14.06	14.07	13.74	13.80	10035846
2008-05-20	13.70	13.70	13.53	13.65	9638602
2008-05-21	13.68	13.86	13.53	13.55	10050926
2008-05-22	13.56	13.65	13.39	13.61	11591346
2008-05-23	13.53	13.63	13.40	13.48	7775800
2008-05-27	13.51	13.80	13.45	13.67	6223206
2008-05-28	13.74	13.89	13.66	13.76	8039046
2008-05-29	13.70	13.92	13.64	13.87	8842842
2008-05-30	13.82	13.91	13.69	13.82	5349114
2008-06-02	13.80	13.81	13.50	13.77	8126960
2008-06-03	13.81	13.84	13.53	13.67	7355210
2008-06-04	13.61	13.92	13.60	13.87	8836426
2008-06-05	13.89	14.25	13.89	14.20	9628692
2008-06-06	14.12	14.13	13.64	13.65	11515628
2008-06-09	13.70	13.78	13.43	13.69	16349200
2008-06-10	13.58	13.84	13.57	13.75	7251734
2008-06-11	13.76	13.76	13.36	13.39	8689836
2008-06-12	13.44	13.85	13.43	13.76	9364068
2008-06-13	13.81	13.95	13.61	13.80	13659134
2008-06-16	13.69	13.70	13.45	13.58	9180912
2008-06-17	13.67	13.72	13.03	13.20	23721462
2008-06-18	13.13	13.30	13.10	13.14	12881628
2008-06-19	13.15	13.42	13.15	13.25	10419500
2008-06-20	13.16	13.48	13.15	13.45	20458844
2008-06-23	13.46	13.58	12.93	13.00	19647522
2008-06-24	13.61	14.25	13.53	13.91	37396268
2008-06-25	14.06	14.88	14.06	14.68	29814976
2008-06-26	14.49	14.57	14.24	14.31	13535700
2008-06-27	14.24	14.50	14.21	14.33	18067848
2008-06-30	14.37	14.61	14.03	14.44	22537926
2008-07-01	14.25	14.88	14.25	14.80	21923130
2008-07-02	14.77	14.88	14.47	14.50	13792680
2008-07-03	14.73	14.86	14.52	14.73	10113426
2008-07-07	14.79	14.95	14.50	14.66	17902404
2008-07-08	14.62	14.98	14.47	14.88	17981520
2008-07-09	14.93	14.93	14.62	14.63	11541078
2008-07-10	14.64	14.86	14.52	14.67	15703472
2008-07-11	14.60	14.61	14.22	14.44	21341022
2008-07-14	14.59	14.59	14.14	14.27	11100988
2008-07-15	14.16	14.40	14.04	14.26	18534374
2008-07-16	14.28	14.50	14.09	14.49	11922414
2008-07-17	14.54	14.70	14.18	14.58	17684902
2008-07-18	14.57	14.60	14.01	14.06	18325960
2008-07-21	14.15	14.27	14.05	14.16	9950460
2008-07-22	14.09	14.45	14.03	14.42	13772970
2008-07-23	14.28	14.42	14.09	14.09	18708644
2008-07-24	14.15	14.25	13.66	13.70	18655472
2008-07-25	13.63	13.78	13.27	13.51	15528586
2008-07-28	13.58	13.73	13.40	13.54	12228854
2008-07-29	13.54	14.17	13.51	14.14	18727624
2008-07-30	14.18	14.40	14.05	14.22	15174916
2008-07-31	14.27	14.39	14.10	14.14	9782076
2008-08-01	14.23	14.25	13.80	14.01	11196920
2008-08-04	13.97	14.08	13.81	13.97	9934532
2008-08-05	14.10	14.52	14.05	14.48	15016072
2008-08-06	14.46	14.46	14.20	14.37	11341932
2008-08-07	14.24	14.65	14.13	14.37	14757768
2008-08-08	14.41	14.59	14.26	14.56	12997108
2008-08-11	14.56	15.16	14.50	15.16	29372262
2008-08-12	15.05	15.32	14.94	15.18	18728248
2008-08-13	15.10	15.27	14.36	14.79	18561374
2008-08-14	14.66	15.25	14.61	15.16	13189536
2008-08-15	15.13	15.50	14.97	15.03	17501610
2008-08-18	14.96	14.96	14.17	14.26	19355802
2008-08-19	14.21	14.34	14.18	14.25	11404080
2008-08-20	14.36	14.44	14.16	14.27	11218688
2008-08-21	14.19	14.19	13.97	14.02	10325910
2008-08-22	14.12	14.23	13.98	14.11	12658396
2008-08-25	14.10	14.25	13.75	13.76	12329448
2008-08-26	13.78	13.91	13.59	13.70	9728588
2008-08-27	13.69	13.86	13.62	13.85	10062578
2008-08-28	13.92	14.00	13.82	13.95	8388614
2008-08-29	13.88	13.97	13.79	13.81	9092074
2008-09-02	14.00	14.13	13.87	13.90	19161252
2008-09-03	14.00	14.14	13.76	13.90	16484036
2008-09-04	13.83	13.85	13.59	13.63	11074354
2008-09-05	13.56	13.60	13.05	13.44	19566120
2008-09-08	13.82	14.15	13.52	13.65	22683664
2008-09-09	13.68	14.20	13.63	13.98	24609590
2008-09-10	14.05	14.25	13.96	13.99	19669126
2008-09-11	13.95	14.13	13.73	14.10	15239770
2008-09-12	13.97	14.09	13.85	13.95	13593150
2008-09-15	13.67	13.78	13.30	13.30	18680256
2008-09-16	13.17	14.80	12.60	14.00	30073794
2008-09-17	14.24	14.24	13.33	13.45	19584930
2008-09-18	13.64	13.79	13.01	13.41	21511570
2008-09-19	14.01	14.20	13.41	13.52	12606490
2008-09-22	13.37	13.71	13.30	13.36	10969006
2008-09-23	13.36	13.62	13.25	13.31	12561048
2008-09-24	13.37	13.45	13.06	13.18	12644768
2008-09-25	13.24	13.68	13.20	13.44	8873644
2008-09-26	13.30	13.94	13.06	13.93	13494134
2008-09-29	13.72	13.98	13.36	13.42	18934476
2008-09-30	13.66	13.82	13.11	13.74	18358874
2008-10-01	13.66	13.94	13.51	13.78	14089972
2008-10-02	13.65	14.13	13.65	13.89	18148426
2008-10-03	13.99	14.09	13.56	13.60	17712454
2008-10-06	13.40	13.81	12.89	13.26	22536466
2008-10-07	13.32	13.48	12.86	12.88	17723612
2008-10-08	12.70	13.45	12.44	12.44	21696360
2008-10-09	12.50	12.70	12.02	12.04	22525044
2008-10-10	11.75	12.58	11.15	11.89	28601966
2008-10-13	12.26	12.69	11.89	12.69	16041612
2008-10-14	13.07	13.13	12.57	12.84	18678552
2008-10-15	12.63	12.83	12.15	12.28	20046408
2008-10-16	12.25	13.20	12.23	13.15	23347990
2008-10-17	12.95	13.18	12.41	12.62	19349904
2008-10-20	12.95	13.10	12.76	13.09	11372734
2008-10-21	13.16	13.55	13.03	13.12	16574120
2008-10-22	12.90	13.50	12.53	13.42	27772030
2008-10-23	13.45	13.69	13.11	13.48	30183540
2008-10-24	12.98	13.44	12.86	13.20	19455514
2008-10-27	12.98	13.35	12.73	12.75	17722362
2008-10-28	12.94	13.37	12.72	13.37	26777636
2008-10-29	13.30	13.73	12.97	13.25	19705312
2008-10-30	13.50	13.76	13.21	13.74	14937050
2008-10-31	13.63	14.04	13.58	13.73	14941008
2008-11-03	13.73	14.00	13.48	13.66	12241780
2008-11-04	13.82	14.03	13.67	13.89	12324496
2008-11-05	13.80	13.86	13.27	13.35	14871290
2008-11-06	13.40	13.79	13.40	13.50	16394796
2008-11-07	13.65	13.79	13.42	13.76	11168854
2008-11-10	13.95	13.99	13.58	13.71	9827300
2008-11-11	13.68	14.03	13.49	13.87	13540394
2008-11-12	13.52	13.75	13.22	13.40	19857608
2008-11-13	13.48	13.99	13.00	13.98	19630310
2008-11-14	13.74	14.52	13.59	14.01	24580170
2008-11-17	13.91	13.98	13.42	13.42	15779200
2008-11-18	13.43	13.66	13.19	13.49	17055020
2008-11-19	13.65	13.89	13.29	13.30	20476076
2008-11-20	13.23	13.42	12.10	12.24	27731712
2008-11-21	12.47	13.18	12.09	13.11	25397752
2008-11-24	13.26	13.69	13.10	13.48	18456722
2008-11-25	13.69	13.92	13.43	13.77	19967680
2008-11-26	13.58	13.92	13.53	13.86	11638748
2008-11-28	13.83	13.96	13.74	13.83	4388646
2008-12-01	13.59	13.90	13.50	13.50	14980258
2008-12-02	13.69	13.76	13.27	13.41	19154366
2008-12-03	13.33	13.83	13.29	13.73	19466290
2008-12-04	13.58	13.68	13.21	13.44	21432028
2008-12-05	13.33	13.76	13.05	13.71	21652112
2008-12-08	13.77	13.80	13.27	13.66	22380044
2008-12-09	12.89	13.01	12.19	12.74	40688666
2008-12-10	12.81	13.21	12.74	13.13	21652220
2008-12-11	13.06	13.44	12.94	13.07	16575046
2008-12-12	12.84	13.05	12.69	12.78	15337108
2008-12-15	12.59	12.93	12.45	12.84	17043706
2008-12-16	13.09	13.23	12.72	13.20	19913058
2008-12-17	13.07	13.34	13.01	13.16	11396962
2008-12-18	13.20	13.30	12.88	13.01	11516426
2008-12-19	13.05	13.19	12.69	12.71	18344246
2008-12-22	12.87	12.87	12.63	12.77	12140570
2008-12-23	12.83	12.89	12.58	12.64	7845922
2008-12-24	12.71	12.71	12.57	12.63	2391786
2008-12-26	12.73	12.74	12.58	12.65	3285502
2008-12-29	12.63	12.74	12.54	12.71	7369046
2008-12-30	12.76	13.10	12.51	13.02	8545762
2008-12-31	13.04	13.26	12.88	13.21	10668208
2009-01-02	13.25	13.34	13.07	13.27	10098270
2009-01-05	13.24	13.39	13.12	13.34	9811950
2009-01-06	13.38	13.47	12.63	12.68	21260622
2009-01-07	12.63	13.03	12.63	12.80	14156682
2009-01-08	12.78	12.85	12.45	12.57	18789842
2009-01-09	12.67	12.73	12.38	12.41	14138054
2009-01-12	12.41	12.48	12.20	12.26	12365442
2009-01-13	12.27	12.45	12.25	12.36	15566324
2009-01-14	12.26	12.48	12.08	12.12	15502570
2009-01-15	12.10	12.29	11.92	12.25	13766268
2009-01-16	12.38	12.54	12.18	12.49	14143532
2009-01-20	12.45	12.60	12.18	12.21	10718394
2009-01-21	12.21	12.42	11.20	12.38	13142582
2009-01-22	12.26	12.50	12.22	12.44	10034928
2009-01-23	12.24	12.33	12.09	12.27	11746644
2009-01-26	12.34	12.58	12.28	12.46	11449888
2009-01-27	12.49	12.60	12.18	12.41	9089836
2009-01-28	12.55	12.55	12.21	12.33	12154966
2009-01-29	12.23	12.37	12.03	12.07	10530044
2009-01-30	12.05	12.16	11.22	11.25	26263494
2009-02-02	11.21	11.41	11.12	11.20	17299822
2009-02-03	11.14	11.42	11.01	11.35	14249610
2009-02-04	11.30	11.37	11.08	11.10	12091624
2009-02-05	11.07	11.20	10.81	11.00	17902242
2009-02-06	11.07	11.50	10.98	11.46	15786374
2009-02-09	11.43	11.50	11.25	11.46	10320246
2009-02-10	11.22	11.46	10.36	10.72	39195282
2009-02-11	10.75	10.88	10.61	10.77	16184874
2009-02-12	10.68	10.73	10.34	10.70	21179780
2009-02-13	10.60	10.85	10.55	10.64	13842800
2009-02-17	10.50	10.63	10.18	10.49	21132256
2009-02-18	10.52	10.94	10.43	10.86	22289170
2009-02-19	10.84	11.15	10.84	11.00	17567412
2009-02-20	10.89	11.19	10.76	11.09	18678974
2009-02-23	11.15	11.16	10.50	10.52	19196594
2009-02-24	10.57	10.69	10.40	10.66	15734106
2009-02-25	10.67	11.14	10.67	10.96	18075930
2009-02-26	10.90	10.90	10.16	10.34	24892456
2009-02-27	10.35	10.55	10.18	10.34	25009130
2009-03-02	10.18	10.33	10.00	10.16	14424234
2009-03-03	10.24	10.48	10.08	10.10	16421690
2009-03-04	10.24	10.50	10.08	10.29	13840780
2009-03-05	10.15	10.36	9.98	10.07	16066020
2009-03-06	10.16	10.24	9.75	9.93	18749180
2009-03-09	9.87	10.04	9.70	9.73	19175840
2009-03-10	10.25	10.88	10.03	10.72	26210232
2009-03-11	10.80	10.92	10.21	10.41	18163790
2009-03-12	10.42	10.73	10.29	10.65	15065982
2009-03-13	10.69	10.72	10.52	10.64	14350394
2009-03-16	10.73	10.88	10.54	10.57	9681224
2009-03-17	10.55	10.71	10.29	10.70	12189344
2009-03-18	10.55	10.74	10.39	10.64	13240106
2009-03-19	10.75	10.75	10.36	10.48	10439956
2009-03-20	10.52	10.54	10.30	10.36	14618558
2009-03-23	10.44	10.57	10.30	10.54	17843416
2009-03-24	10.43	10.75	10.39	10.56	15646746
2009-03-25	10.62	10.88	10.49	10.86	16564326
2009-03-26	10.93	11.11	10.80	11.11	14359474
2009-03-27	11.08	11.30	10.93	11.03	10709938
2009-03-30	10.88	11.00	10.56	10.73	10744286
2009-03-31	10.77	10.88	10.50	10.61	12484104
2009-04-01	10.52	10.80	10.50	10.67	12430620
2009-04-02	10.83	11.03	10.73	10.84	15723916
2009-04-03	10.87	10.99	10.69	10.74	10444836
2009-04-06	10.68	10.78	10.47	10.67	8974866
2009-04-07	10.38	10.49	10.03	10.10	18815908
2009-04-08	10.11	10.42	10.08	10.41	16549162
2009-04-09	10.50	10.58	9.95	10.13	20639482
2009-04-13	10.09	10.29	10.03	10.26	10588420
2009-04-14	10.20	10.45	10.10	10.36	17184738
2009-04-15	10.30	10.42	10.19	10.31	12965596
2009-04-16	10.38	10.55	10.23	10.50	13099476
2009-04-17	10.60	10.60	10.32	10.36	14502920
2009-04-20	10.25	10.48	10.25	10.41	13677798
2009-04-21	10.28	10.67	10.28	10.44	15497126
2009-04-22	10.36	10.85	10.36	10.66	13349816
2009-04-23	10.66	10.82	10.56	10.70	12197800
2009-04-24	10.77	10.81	10.60	10.71	10287278
2009-04-27	10.60	10.92	10.55	10.73	10863738
2009-04-28	10.66	10.97	10.55	10.84	12133706
2009-04-29	10.94	11.14	10.80	11.08	13974274
2009-04-30	10.95	10.98	10.55	10.81	27405194
2009-05-01	10.80	10.99	10.64	10.99	14026546
2009-05-04	10.95	11.20	10.91	11.19	10074056
2009-05-05	11.27	11.34	11.10	11.17	15687956
2009-05-06	11.25	11.34	10.81	10.95	14555548
2009-05-07	11.04	11.09	10.76	10.82	17610996
2009-05-08	10.91	10.96	10.67	10.87	18311808
2009-05-11	10.74	10.90	10.66	10.85	10739216
2009-05-12	10.85	10.93	10.76	10.80	8909760
2009-05-13	10.71	10.95	10.56	10.73	14132912
2009-05-14	10.71	11.29	10.64	11.11	18677172
2009-05-15	11.08	11.21	10.90	10.90	19260020
2009-05-18	10.98	11.01	10.68	10.95	10297386
2009-05-19	10.91	10.98	10.76	10.82	8772648
2009-05-20	10.85	11.13	10.85	10.87	10823448
2009-05-21	11.05	11.22	10.90	11.16	11435820
2009-05-22	11.19	11.23	11.06	11.17	10311792
2009-05-26	11.11	11.32	10.89	11.32	12963334
2009-05-27	11.30	11.35	11.02	11.04	9383930
2009-05-28	11.03	11.29	10.93	11.27	12174566
2009-05-29	11.31	11.40	11.14	11.40	11615906
2009-06-01	11.43	11.82	11.43	11.70	16402154
2009-06-02	11.60	11.78	11.52	11.53	13494988
2009-06-03	11.48	11.57	11.27	11.37	15064776
2009-06-04	11.36	11.54	11.18	11.50	9982228
2009-06-05	11.57	11.63	11.35	11.48	9134008
2009-06-08	11.39	11.46	11.13	11.22	11653648
2009-06-09	11.23	11.31	11.11	11.17	10515048
2009-06-10	11.23	11.23	10.89	10.97	13002244
2009-06-11	11.03	11.13	10.90	10.93	14108820
2009-06-12	10.93	10.95	10.75	10.86	12845636
2009-06-15	10.79	10.92	10.59	10.65	11236770
2009-06-16	10.69	10.81	10.55	10.68	10899240
2009-06-17	10.68	10.76	10.55	10.62	12711732
2009-06-18	10.60	10.82	10.57	10.71	13251912
2009-06-19	10.91	10.94	10.71	10.73	17172970
2009-06-22	10.71	11.04	10.71	10.89	18263520
2009-06-23	11.08	11.08	10.57	10.88	32229082
2009-06-24	10.81	11.03	10.59	10.93	28634454
2009-06-25	10.91	11.19	10.89	11.17	18192722
2009-06-26	11.16	11.23	11.04	11.19	19134514
2009-06-29	11.13	11.24	11.03	11.12	9078664
2009-06-30	11.10	11.15	10.92	11.03	14715716
2009-07-01	11.06	11.21	10.99	11.12	9716476
2009-07-02	11.03	11.09	10.63	10.63	17592404
2009-07-06	10.58	10.82	10.56	10.80	11508832
2009-07-07	10.90	10.91	10.64	10.66	12089842
2009-07-08	10.72	10.94	10.68	10.92	19427556
2009-07-09	10.89	10.91	10.69	10.72	12801112
2009-07-10	10.69	10.88	10.63	10.83	10311228
2009-07-13	10.84	10.91	10.76	10.82	13597898
2009-07-14	10.89	10.90	10.74	10.84	11913466
2009-07-15	10.92	11.02	10.85	10.95	11710738
2009-07-16	10.94	11.04	10.89	10.99	12220586
2009-07-17	10.97	11.03	10.79	10.83	12702666
2009-07-20	10.89	10.89	10.71	10.76	16557916
2009-07-21	10.83	10.92	10.70	10.76	15130668
2009-07-22	10.76	10.84	10.68	10.70	14389280
2009-07-23	10.52	10.61	10.26	10.49	34795758
2009-07-24	10.52	10.71	10.46	10.68	19595658
2009-07-27	10.75	10.75	10.55	10.61	12764798
2009-07-28	10.58	10.70	10.53	10.54	14459906
2009-07-29	10.58	10.65	10.50	10.53	21830638
2009-07-30	10.57	10.72	10.50	10.65	19559922
2009-07-31	10.67	10.75	10.61	10.69	11887216
2009-08-03	10.75	10.80	10.67	10.79	13996506
2009-08-04	10.78	10.83	10.68	10.77	15329412
2009-08-05	10.79	10.83	10.67	10.76	15997764
2009-08-06	10.77	10.78	10.61	10.66	18606642
2009-08-07	10.71	10.71	10.41	10.45	23051672
2009-08-10	10.50	10.54	10.41	10.47	15181702
2009-08-11	10.47	10.54	10.42	10.48	13694368
2009-08-12	10.46	10.74	10.46	10.64	13041650
2009-08-13	10.69	10.73	10.55	10.65	16442130
2009-08-14	10.62	10.67	10.41	10.52	18640260
2009-08-17	10.42	10.54	10.40	10.51	9967972
2009-08-18	10.50	10.55	10.38	10.40	14444820
2009-08-19	10.35	10.48	10.34	10.47	14512396
2009-08-20	10.42	10.58	10.41	10.58	14745346
2009-08-21	10.63	10.72	10.50	10.69	15830246
2009-08-24	10.70	10.77	10.62	10.65	15634470
2009-08-25	10.65	10.73	10.55	10.65	17366016
2009-08-26	10.65	10.95	10.58	10.95	19750024
2009-08-27	10.91	11.05	10.89	11.00	18892164
2009-08-28	11.05	11.08	10.83	10.89	13377358
2009-08-31	10.87	10.89	10.76	10.80	15082194
2009-09-01	10.79	10.87	10.71	10.72	18832122
2009-09-02	10.78	10.85	10.64	10.78	16357752
2009-09-03	10.79	10.87	10.77	10.86	10164256
2009-09-04	10.85	11.01	10.83	11.00	11365886
2009-09-08	11.03	11.06	10.93	10.98	13288232
2009-09-09	10.95	11.11	10.93	11.04	10762886
2009-09-10	11.03	11.05	10.87	11.00	12131174
2009-09-11	10.99	11.05	10.89	10.89	13022804
2009-09-14	10.88	11.12	10.86	11.06	18712774
2009-09-15	10.20	10.39	10.10	10.23	88454338
2009-09-16	10.34	10.65	10.30	10.60	52049518
2009-09-17	10.45	10.50	10.32	10.37	45823968
2009-09-18	10.42	10.49	10.30	10.36	30349274
2009-09-21	10.34	10.35	10.11	10.16	37239272
2009-09-22	10.19	10.27	10.07	10.25	25042832
2009-09-23	10.29	10.39	10.24	10.28	25347014
2009-09-24	10.28	10.34	10.25	10.27	22593090
2009-09-25	10.23	10.34	10.21	10.29	20923374
2009-09-28	10.31	10.37	10.26	10.29	18108980
2009-09-29	10.28	10.39	10.14	10.34	33333824
2009-09-30	10.35	10.35	10.23	10.32	27043900
2009-10-01	10.31	10.49	10.26	10.46	25014868
2009-10-02	10.40	10.52	10.38	10.49	20894644
2009-10-05	10.52	10.57	10.46	10.56	18964032
2009-10-06	10.58	10.66	10.54	10.66	18684904
2009-10-07	10.64	10.80	10.60	10.78	15386296
2009-10-08	10.75	10.95	10.75	10.84	21193968
2009-10-09	10.81	11.16	10.81	11.16	24118076
2009-10-12	11.30	11.48	11.30	11.37	24587066
2009-10-13	11.33	11.40	11.29	11.30	22196300
2009-10-14	11.36	11.44	11.27	11.42	18094396
2009-10-15	11.42	11.96	11.42	11.96	40103378
2009-10-16	11.94	12.40	11.87	12.34	35807770
2009-10-19	12.33	12.33	12.11	12.15	23143058
2009-10-20	12.07	12.15	11.91	12.08	19330180
2009-10-21	12.03	12.08	11.72	11.76	21621784
2009-10-22	11.74	12.00	11.66	11.97	20139886
2009-10-23	11.98	12.00	11.80	11.85	13817164
2009-10-26	11.84	12.01	11.81	11.88	11704448
2009-10-27	11.88	11.89	11.73	11.75	14152290
2009-10-28	11.78	11.92	11.73	11.78	14412492
2009-10-29	11.85	11.86	11.66	11.76	14325694
2009-10-30	11.77	11.83	11.56	11.57	19198428
2009-11-02	11.63	11.68	11.47	11.58	13633764
2009-11-03	11.54	11.63	11.41	11.55	14040186
2009-11-04	11.57	11.66	11.51	11.55	10713372
2009-11-05	11.58	11.69	11.56	11.66	9597786
2009-11-06	11.64	11.69	11.55	11.64	11360276
2009-11-09	11.62	11.86	11.62	11.85	11024886
2009-11-10	12.01	12.06	11.82	11.85	18070828
2009-11-11	11.89	11.95	11.76	11.81	7847620
2009-11-12	11.73	11.83	11.60	11.60	10086840
2009-11-13	11.63	11.76	11.59	11.65	6956258
2009-11-16	11.65	11.73	11.56	11.71	11879532
2009-11-17	11.69	11.73	11.51	11.54	9615024
2009-11-18	11.55	11.56	11.33	11.37	10662034
2009-11-19	11.34	11.42	11.30	11.41	12710254
2009-11-20	11.44	11.57	11.36	11.43	13574188
2009-11-23	11.55	11.61	11.42	11.47	8245012
2009-11-24	11.44	11.54	11.40	11.54	9917350
2009-11-25	11.50	11.61	11.50	11.52	10120914
2009-11-27	11.43	11.48	11.28	11.44	4183404
2009-11-30	11.46	11.46	11.28	11.37	12931384
2009-12-01	11.45	11.57	11.38	11.45	11864250
2009-12-02	11.51	11.52	11.33	11.35	16955354
2009-12-03	11.37	11.37	11.11	11.12	15978754
2009-12-04	11.18	11.39	11.13	11.25	24786174
2009-12-07	11.25	11.49	11.20	11.43	19846008
2009-12-08	10.02	10.32	9.73	10.07	154165140
2009-12-09	10.11	10.11	9.82	10.02	54759498
2009-12-10	10.03	10.10	9.94	10.03	27682926
2009-12-11	10.07	10.12	9.99	10.02	23406412
2009-12-14	10.08	10.14	9.89	9.96	25264162
2009-12-15	9.99	10.09	9.94	10.08	25776292
2009-12-16	10.09	10.41	10.04	10.26	33422590
2009-12-17	10.23	10.30	10.16	10.18	22512720
2009-12-18	10.19	10.26	10.04	10.07	29113742
2009-12-21	10.14	10.30	10.08	10.25	19976856
2009-12-22	10.28	10.35	10.24	10.30	9550052
2009-12-23	10.36	10.44	10.31	10.33	9945042
2009-12-24	10.35	10.40	10.29	10.33	3773666
2009-12-28	10.36	10.39	10.25	10.37	8425200
2009-12-29	10.36	10.41	10.21	10.22	11167660
2009-12-30	10.23	10.30	10.21	10.25	6931702
2009-12-31	10.23	10.33	10.21	10.27	13716010
2010-01-04	10.27	10.33	10.22	10.24	12718694
2010-01-05	10.25	10.28	10.09	10.12	19903932
2010-01-06	10.12	10.17	10.01	10.13	25133842
2010-01-07	10.13	10.24	10.03	10.23	21133346
2010-01-08	10.23	10.23	10.06	10.13	20978020
2010-01-11	10.11	10.19	10.07	10.17	14956114
2010-01-12	10.23	10.47	10.20	10.36	21871238
2010-01-13	10.41	10.45	10.11	10.32	17547652
2010-01-14	10.28	10.35	10.23	10.32	13049912
2010-01-15	10.33	10.36	10.25	10.36	16530348
2010-01-19	10.34	10.56	10.33	10.55	17031842
2010-01-20	10.52	10.82	10.44	10.80	24235532
2010-01-21	10.75	10.92	10.71	10.76	29565498
2010-01-22	10.73	10.98	10.68	10.89	28953916
2010-01-25	10.91	10.96	10.83	10.91	19007788
2010-01-26	10.82	10.92	10.77	10.80	14440712
2010-01-27	10.81	10.88	10.64	10.77	15560888
2010-01-28	10.66	10.85	10.62	10.67	11242130
2010-01-29	10.68	10.81	10.66	10.72	14122674
2010-02-01	10.77	10.85	10.70	10.75	12518216
2010-02-02	10.78	10.88	10.66	10.82	14047286
2010-02-03	10.78	10.84	10.72	10.76	13558446
2010-02-04	10.71	10.82	10.57	10.58	21100974
2010-02-05	10.58	10.68	10.50	10.59	15801854
2010-02-08	10.59	10.66	10.48	10.57	12450538
2010-02-09	10.70	10.71	10.61	10.69	10143520
2010-02-10	10.64	10.70	10.59	10.62	9254626
2010-02-11	10.58	10.75	10.56	10.72	10999914
2010-02-12	10.67	10.74	10.63	10.68	9158096
2010-02-16	10.75	10.81	10.67	10.79	8427422
2010-02-17	10.86	10.98	10.82	10.87	13549654
2010-02-18	10.81	11.03	10.78	11.00	12215546
2010-02-19	10.95	11.08	10.94	11.05	10295714
2010-02-22	11.04	11.14	11.00	11.05	9430342
2010-02-23	11.02	11.06	10.82	10.85	13706478
2010-02-24	10.86	10.96	10.78	10.95	9683656
2010-02-25	10.79	11.21	10.65	11.16	26175044
2010-02-26	11.13	11.20	11.05	11.05	17161744
2010-03-01	11.09	11.24	11.01	11.21	13523364
2010-03-02	11.24	11.41	11.22	11.34	18666876
2010-03-03	11.06	11.31	11.02	11.27	23362812
2010-03-04	11.28	11.36	11.23	11.35	8489712
2010-03-05	11.35	11.42	11.22	11.37	11278916
2010-03-08	11.39	11.59	11.34	11.45	25475030
2010-03-09	11.20	11.54	11.10	11.18	42405868
2010-03-10	11.19	11.26	11.03	11.08	18987678
2010-03-11	11.07	11.12	10.85	10.89	22331954
2010-03-12	10.92	11.17	10.90	11.14	21035088
2010-03-15	11.15	11.17	11.04	11.15	9080564
2010-03-16	11.14	11.23	11.11	11.15	9968306
2010-03-17	11.20	11.26	11.14	11.22	11505376
2010-03-18	11.20	11.24	11.12	11.12	13276980
2010-03-19	11.10	11.12	10.75	10.82	29720038
2010-03-22	10.85	10.85	10.63	10.67	23742602
2010-03-23	10.65	10.77	10.65	10.70	15575706
2010-03-24	10.67	10.69	10.56	10.63	17574602
2010-03-25	10.65	10.72	10.61	10.62	12291506
2010-03-26	10.65	10.68	10.55	10.61	10534294
2010-03-29	10.61	10.72	10.60	10.67	9823282
2010-03-30	10.68	10.76	10.65	10.72	12288928
2010-03-31	10.71	10.88	10.68	10.83	14882932
2010-04-01	10.88	10.99	10.87	10.94	15016604
2010-04-05	10.95	11.03	10.89	11.02	10793384
2010-04-06	10.97	11.00	10.93	10.97	11035298
2010-04-07	10.98	11.19	10.97	11.13	18735400
2010-04-08	11.08	11.23	10.99	11.19	16610520
2010-04-09	11.16	11.27	11.10	11.27	11292114
2010-04-12	11.30	11.33	11.18	11.27	13937540
2010-04-13	11.22	11.36	11.21	11.34	11087894
2010-04-14	11.29	11.58	11.28	11.57	18410758
2010-04-15	11.53	11.72	11.46	11.70	20207368
2010-04-16	11.63	11.88	11.63	11.82	32814784
2010-04-19	11.81	11.86	11.64	11.75	14860172
2010-04-20	11.75	11.83	11.65	11.71	14302022
2010-04-21	11.70	11.78	11.68	11.75	9096998
2010-04-22	11.72	11.87	11.59	11.84	15807338
2010-04-23	11.85	11.87	11.73	11.85	12161844
2010-04-26	11.83	11.88	11.71	11.80	12406758
2010-04-27	11.73	11.77	11.45	11.46	16540106
2010-04-28	11.50	11.60	11.46	11.55	10021000
2010-04-29	11.59	11.63	11.23	11.25	22914726
2010-04-30	11.29	11.33	11.11	11.12	21303574
2010-05-03	11.14	11.43	11.14	11.37	15496714
2010-05-04	11.30	11.42	11.27	11.30	19637234
2010-05-05	11.26	11.39	11.22	11.28	20042300
2010-05-06	11.24	11.27	10.70	11.01	20886682
2010-05-07	11.10	11.28	10.76	10.78	31845470
2010-05-10	11.06	11.19	10.98	11.11	15047582
2010-05-11	11.05	11.24	11.04	11.08	12728526
2010-05-12	11.07	11.16	10.98	11.06	16701350
2010-05-13	11.07	11.43	11.07	11.27	20089600
2010-05-14	11.24	11.30	11.09	11.12	16570752
2010-05-17	11.15	11.24	10.99	11.04	22332024
2010-05-18	11.10	11.37	11.08	11.20	18811774
2010-05-19	11.16	11.33	11.14	11.24	15160264
2010-05-20	11.08	11.13	10.76	10.76	19669220
2010-05-21	10.68	10.76	10.50	10.63	25712092
2010-05-24	10.59	10.60	10.34	10.34	24052292
2010-05-25	10.15	10.22	10.03	10.11	34862746
2010-05-26	10.16	10.23	9.89	9.91	42261028
2010-05-27	10.08	10.08	9.85	9.93	32122094
2010-05-28	9.96	10.23	9.93	10.07	28117728
2010-06-01	10.03	10.15	9.89	9.94	15656904
2010-06-02	10.02	10.13	9.95	10.03	13741918
2010-06-03	10.06	10.13	9.90	10.00	14333516
2010-06-04	9.88	9.94	9.63	9.66	16951732
2010-06-07	9.66	9.72	9.58	9.58	10124254
2010-06-08	9.61	9.83	9.54	9.82	25429244
2010-06-09	9.91	9.96	9.70	9.76	20980016
2010-06-10	9.87	9.98	9.78	9.89	14964546
2010-06-11	9.79	10.07	9.79	10.00	16544466
2010-06-14	9.98	10.04	9.85	9.86	12479774
2010-06-15	9.88	10.20	9.86	10.19	21834114
2010-06-16	10.15	10.19	9.95	10.04	17633108
2010-06-17	10.63	10.72	10.30	10.38	38285114
2010-06-18	10.17	10.34	9.99	10.03	25154936
2010-06-21	10.13	10.13	9.91	9.96	18129998
2010-06-22	9.93	10.16	9.93	10.09	23179316
2010-06-23	10.08	10.23	9.97	10.13	16151846
2010-06-24	10.06	10.23	10.03	10.08	19347528
2010-06-25	10.07	10.16	10.00	10.12	27163388
2010-06-28	10.07	10.19	9.96	10.14	14428730
2010-06-29	10.03	10.08	9.83	9.91	23995296
2010-06-30	9.88	9.96	9.80	9.85	20382080
2010-07-01	9.92	10.08	9.79	10.01	26348166
2010-07-02	10.02	10.02	9.85	9.93	12946406
2010-07-06	10.03	10.15	9.90	10.01	21992010
2010-07-07	10.04	10.26	9.96	10.23	18497234
2010-07-08	10.24	10.30	10.14	10.26	10789096
2010-07-09	10.28	10.31	10.14	10.23	9843944
2010-07-12	10.23	10.26	10.15	10.24	10669014
2010-07-13	10.30	10.41	10.22	10.39	20162688
2010-07-14	10.45	10.45	10.26	10.37	13852202
2010-07-15	10.38	10.44	10.28	10.40	16595038
2010-07-16	10.39	10.40	10.16	10.19	14136600
2010-07-19	10.21	10.24	10.03	10.05	15563430
2010-07-20	9.98	10.26	9.98	10.25	21216538
2010-07-21	10.25	10.45	10.20	10.31	21316828
2010-07-22	10.28	10.37	10.09	10.22	29499094
2010-07-23	10.16	10.42	10.15	10.40	20906208
2010-07-26	10.45	10.57	10.36	10.57	14438214
2010-07-27	10.59	10.69	10.50	10.64	12701656
2010-07-28	10.61	10.65	10.47	10.51	10395602
2010-07-29	10.53	10.64	10.49	10.58	12692038
2010-07-30	10.50	10.64	10.50	10.59	8429470
2010-08-02	10.69	10.78	10.65	10.69	21101654
2010-08-03	10.64	10.86	10.60	10.79	12108998
2010-08-04	10.84	10.92	10.76	10.89	11447656
2010-08-05	10.85	11.07	10.79	11.00	13125534
2010-08-06	10.92	11.11	10.88	11.10	19683174
2010-08-09	11.12	11.20	11.06	11.10	10217492
2010-08-10	11.04	11.25	10.98	11.22	13815894
2010-08-11	11.06	11.11	10.99	11.01	9833992
2010-08-12	10.88	11.03	10.81	10.97	9889644
2010-08-13	10.93	11.01	10.83	11.00	9444636
2010-08-16	11.00	11.02	10.93	10.96	8775524
2010-08-17	11.00	11.07	10.94	11.02	7533272
2010-08-18	10.92	10.92	10.59	10.70	18368872
2010-08-19	10.67	10.69	10.49	10.55	13039758
2010-08-20	10.46	10.59	10.46	10.57	7882342
2010-08-23	10.64	10.70	10.46	10.46	12025030
2010-08-24	10.36	10.43	10.24	10.27	10788874
2010-08-25	10.23	10.39	10.19	10.35	6947202
2010-08-26	10.35	10.38	10.17	10.18	8300462
2010-08-27	10.24	10.25	10.09	10.17	10725598
2010-08-30	10.15	10.18	9.96	9.96	9744250
2010-08-31	10.00	10.00	9.84	9.87	10324906
2010-09-01	9.96	10.12	9.92	10.03	11108400
2010-09-02	10.04	10.20	10.03	10.19	7221380
2010-09-03	10.22	10.35	10.15	10.35	8867590
2010-09-07	10.34	10.42	10.30	10.35	10046716
2010-09-08	10.35	10.44	10.29	10.35	11324144
2010-09-09	10.48	10.58	10.43	10.51	11644296
2010-09-10	10.50	10.69	10.50	10.63	14243296
2010-09-13	10.70	10.70	10.47	10.52	11990468
2010-09-14	10.81	10.97	10.63	10.63	20313052
2010-09-15	10.60	10.79	10.59	10.75	9587190
2010-09-16	10.74	10.99	10.71	10.94	16643474
2010-09-17	11.00	11.07	10.81	10.90	16691832
2010-09-20	10.90	10.95	10.75	10.94	13397196
2010-09-21	10.94	10.94	10.77	10.80	9280302
2010-09-22	10.81	10.88	10.73	10.81	10154204
2010-09-23	10.72	11.00	10.71	10.94	12030476
2010-09-24	11.01	11.15	10.98	11.05	8723940
2010-09-27	11.01	11.04	10.95	10.96	10279928
2010-09-28	10.99	11.00	10.80	10.94	12804070
2010-09-29	10.92	10.92	10.77	10.82	11561292
2010-09-30	10.90	10.97	10.76	10.83	11982796
2010-10-01	10.93	10.93	10.77	10.86	10960064
2010-10-04	10.86	10.86	10.65	10.68	11806996
2010-10-05	10.72	10.89	10.68	10.69	19229846
2010-10-06	10.68	10.73	10.61	10.61	14023088
2010-10-07	10.65	10.69	10.59	10.66	16400364
2010-10-08	10.65	10.70	10.55	10.65	13852480
2010-10-11	10.63	10.82	10.61	10.80	11113108
2010-10-12	10.77	10.86	10.72	10.85	9584128
2010-10-13	10.87	11.06	10.85	11.01	13811938
2010-10-14	10.98	11.19	10.94	11.08	17462556
2010-10-15	11.11	11.15	11.00	11.01	12814174
2010-10-18	11.01	11.16	10.97	11.10	12335490
2010-10-19	10.94	10.97	10.69	10.71	18631560
2010-10-20	10.74	10.93	10.71	10.88	9957476
2010-10-21	10.89	10.93	10.78	10.88	8722172
2010-10-22	10.87	10.96	10.83	10.90	8005654
2010-10-25	10.92	10.99	10.88	10.88	7496440
2010-10-26	10.87	11.10	10.84	11.04	12726642
2010-10-27	10.94	11.11	10.87	11.10	11596796
2010-10-28	11.11	11.13	10.97	11.09	12074122
2010-10-29	11.08	11.09	10.98	11.00	10965052
2010-11-01	11.03	11.13	10.93	11.01	6458102
2010-11-02	11.11	11.32	11.04	11.27	13172156
2010-11-03	11.31	11.41	11.24	11.38	10550704
2010-11-04	11.53	11.74	11.50	11.61	14491962
2010-11-05	11.62	11.63	11.43	11.56	9535430
2010-11-08	11.50	11.54	11.33	11.36	10252222
2010-11-09	11.40	11.49	11.28	11.36	11691658
2010-11-10	11.30	11.44	11.27	11.33	9651064
2010-11-11	11.26	11.33	11.20	11.33	6341754
2010-11-12	11.30	11.52	11.25	11.50	13297728
2010-11-15	11.52	11.58	11.43	11.43	8161726
2010-11-16	11.33	11.44	11.21	11.22	10417666
2010-11-17	11.23	11.47	11.21	11.41	11621226
2010-11-18	11.45	11.49	11.36	11.38	9908124
2010-11-19	11.27	11.46	11.27	11.42	8532332
2010-11-22	11.36	11.58	11.36	11.57	10744898
2010-11-23	11.52	11.58	11.47	11.51	15711760
2010-11-24	11.54	11.59	11.45	11.51	10748744
2010-11-26	11.47	11.61	11.43	11.54	6109614
2010-11-29	11.48	11.57	11.38	11.54	14879518
2010-11-30	11.49	11.81	11.47	11.78	23522986
2010-12-01	11.91	12.07	11.74	11.93	30126544
2010-12-02	10.95	11.16	10.68	10.82	79437082
2010-12-03	10.72	10.74	10.50	10.56	31965540
2010-12-06	10.52	10.56	10.32	10.32	30301136
2010-12-07	10.38	10.49	10.32	10.34	21919924
2010-12-08	10.37	10.41	10.34	10.38	30151156
2010-12-09	10.49	10.49	10.33	10.38	16007056
2010-12-10	10.42	10.47	10.27	10.33	26870338
2010-12-13	10.33	10.59	10.30	10.56	32026788
2010-12-14	10.45	10.51	10.41	10.50	18699976
2010-12-15	10.52	10.70	10.50	10.69	21774836
2010-12-16	10.69	10.85	10.64	10.80	18068368
2010-12-17	10.78	10.91	10.71	10.85	19729802
2010-12-20	10.85	10.90	10.73	10.88	11771632
2010-12-21	10.84	10.89	10.77	10.86	12437026
2010-12-22	10.84	10.92	10.78	10.89	13404402
2010-12-23	10.87	10.92	10.80	10.86	8555656
2010-12-27	10.84	11.01	10.82	10.97	9996812
2010-12-28	10.92	11.00	10.87	10.87	7164060
2010-12-29	10.88	11.06	10.87	10.99	7921842
2010-12-30	10.99	11.14	10.99	11.09	10759458
2010-12-31	11.07	11.21	11.06	11.18	10705574
2011-01-03	11.22	11.23	10.92	11.01	21128960
2011-01-04	10.89	10.94	10.76	10.85	18153074
2011-01-05	10.85	11.01	10.83	10.93	16193836
2011-01-06	10.91	10.94	10.80	10.81	14929600
2011-01-07	10.83	10.90	10.75	10.80	9419392
2011-01-10	10.79	10.84	10.75	10.77	9156518
2011-01-11	10.66	10.76	10.55	10.73	12137120
2011-01-12	10.78	10.91	10.70	10.88	11381862
2011-01-13	10.87	10.89	10.74	10.76	11536534
2011-01-14	10.74	10.82	10.68	10.72	9715240
2011-01-18	10.74	10.77	10.70	10.72	11032404
2011-01-19	10.71	10.79	10.66	10.76	14869912
2011-01-20	10.73	10.92	10.73	10.80	15043516
2011-01-21	10.86	10.90	10.77	10.78	13159624
2011-01-24	10.79	10.95	10.79	10.85	10975506
2011-01-25	10.87	10.90	10.78	10.83	11266006
2011-01-26	10.84	11.02	10.80	10.81	15759940
2011-01-27	10.85	10.87	10.76	10.76	16307590
2011-01-28	10.78	10.82	10.64	10.65	13618080
2011-01-31	10.68	10.83	10.65	10.70	16881680
2011-02-01	10.75	10.88	10.74	10.85	9496322
2011-02-02	10.80	10.90	10.79	10.82	10515322
2011-02-03	10.80	11.01	10.80	10.98	13161102
2011-02-04	11.01	11.22	11.01	11.17	13452874
2011-02-07	11.22	11.25	11.12	11.17	16994220
2011-02-08	11.16	11.24	11.10	11.14	10551912
2011-02-09	11.13	11.32	11.10	11.32	9525708
2011-02-10	11.30	11.41	11.23	11.26	8716998
2011-02-11	11.19	11.31	11.12	11.30	11238416
2011-02-14	11.23	11.33	11.17	11.22	11948632
2011-02-15	11.23	11.31	11.06	11.31	16704828
2011-02-16	11.31	11.61	11.28	11.61	18638012
2011-02-17	11.51	11.60	11.43	11.55	20842546
2011-02-18	11.54	11.56	11.46	11.55	10898988
2011-02-22	11.47	11.72	11.44	11.60	20732216
2011-02-23	11.60	11.64	11.46	11.56	13714854
2011-02-24	11.53	11.73	11.45	11.49	18182944
2011-02-25	11.53	11.53	11.40	11.43	14143724
2011-02-28	11.39	11.54	11.34	11.45	21894698
2011-03-01	11.52	11.58	11.37	11.37	20604224
2011-03-02	11.32	11.44	11.25	11.26	18412198
2011-03-03	11.70	11.74	11.36	11.51	40127448
2011-03-04	11.53	11.87	11.50	11.80	34021552
2011-03-07	11.76	11.92	11.75	11.82	17648930
2011-03-08	11.81	11.89	11.73	11.86	17228464
2011-03-09	11.83	11.91	11.79	11.87	27534096
2011-03-10	11.83	12.01	11.80	11.97	22744438
2011-03-11	11.74	12.00	11.74	11.96	15604330
2011-03-14	11.89	11.96	11.78	11.93	15210924
2011-03-15	11.80	12.07	11.75	12.00	18011528
2011-03-16	11.96	11.96	11.70	11.76	22407764
2011-03-17	11.86	11.91	11.75	11.87	11267582
2011-03-18	11.92	11.93	11.76	11.93	19516518
2011-03-21	11.95	11.98	11.82	11.82	19901240
2011-03-22	11.82	11.87	11.75	11.83	17813292
2011-03-23	11.81	11.82	11.70	11.75	13374024
2011-03-24	11.79	11.98	11.79	11.94	10255580
2011-03-25	11.90	11.91	11.75	11.85	11054288
2011-03-28	11.84	12.00	11.83	11.84	11271128
2011-03-29	11.86	12.13	11.86	12.10	15303124
2011-03-30	12.10	12.18	12.04	12.15	11098820
2011-03-31	12.09	12.16	11.99	11.99	11867956
2011-04-01	12.03	12.07	11.82	11.88	20598500
2011-04-04	11.88	11.96	11.83	11.94	9841386
2011-04-05	11.88	11.99	11.85	11.90	10310596
2011-04-06	11.90	12.08	11.85	11.99	12991906
2011-04-07	11.96	12.12	11.96	12.06	12641294
2011-04-08	12.02	12.06	11.90	12.00	13177560
2011-04-11	12.00	12.32	11.99	12.12	13824296
2011-04-12	12.06	12.10	11.96	12.06	10971894
2011-04-13	12.05	12.20	12.07	12.10	7804404
2011-04-14	12.23	12.47	12.21	12.35	16501470
2011-04-15	12.31	12.33	12.13	12.27	14294998
2011-04-18	12.20	12.33	12.11	12.29	9306236
2011-04-19	12.25	12.31	12.19	12.31	11136406
2011-04-20	12.35	12.35	12.05	12.12	18091232
2011-04-21	12.18	12.28	12.10	12.26	12669390
2011-04-25	12.20	12.28	12.08	12.14	10099746
2011-04-26	12.25	12.30	12.11	12.15	12672760
2011-04-27	12.11	12.30	12.11	12.30	14612626
2011-04-28	12.25	12.30	12.03	12.04	11968402
2011-04-29	12.09	12.22	12.05	12.16	10811940
2011-05-02	12.17	12.21	12.03	12.05	10721604
2011-05-03	12.03	12.12	11.99	12.05	7685932
2011-05-04	12.02	12.18	11.97	12.08	12936220
2011-05-05	12.08	12.25	12.07	12.15	11796484
2011-05-06	12.17	12.23	12.06	12.12	9899176
2011-05-09	12.14	12.19	12.10	12.15	10483104
2011-05-10	12.18	12.30	12.18	12.30	10033718
2011-05-11	12.27	12.31	12.22	12.29	8215424
2011-05-12	12.23	12.55	12.20	12.52	12147532
2011-05-13	12.49	12.60	12.46	12.52	8522394
2011-05-16	12.47	12.58	12.40	12.49	10015722
2011-05-17	12.42	12.68	12.39	12.66	11666002
2011-05-18	12.64	12.72	12.46	12.68	12138040
2011-05-19	12.68	12.74	12.63	12.74	9180670
2011-05-20	12.74	12.74	12.44	12.49	15293756
2011-05-23	12.40	12.51	12.29	12.29	13654560
2011-05-24	12.32	12.33	12.12	12.24	15640274
2011-05-25	12.21	12.24	12.07	12.11	14838946
2011-05-26	12.07	12.19	12.07	12.17	13972218
2011-05-27	12.21	12.36	12.17	12.36	8702986
2011-05-31	12.39	12.41	12.28	12.41	13206784
2011-06-01	12.39	12.44	11.94	11.95	25595638
2011-06-02	11.97	11.99	11.75	11.88	16567784
2011-06-03	11.79	11.87	11.74	11.79	15530188
2011-06-06	11.73	11.76	11.57	11.58	12009476
2011-06-07	11.61	11.81	11.61	11.65	12237550
2011-06-08	11.61	11.85	11.59	11.81	16160536
2011-06-09	11.81	11.98	11.76	11.90	14628496
2011-06-10	11.83	11.91	11.63	11.64	13014640
2011-06-13	11.66	11.71	11.60	11.71	12550164
2011-06-14	11.77	11.79	11.53	11.61	19421964
2011-06-15	11.55	11.70	11.45	11.48	20450882
2011-06-16	12.06	12.11	11.67	12.00	47725640
2011-06-17	12.04	12.13	11.93	12.00	26877674
2011-06-20	12.00	12.08	11.96	12.02	19007926
2011-06-21	12.08	12.33	12.06	12.31	20318208
2011-06-22	12.27	12.37	12.23	12.25	19822724
2011-06-23	12.18	12.38	12.15	12.37	20894544
2011-06-24	12.36	12.38	12.16	12.25	23166556
2011-06-27	12.10	12.25	12.09	12.14	20047998
2011-06-28	12.15	12.23	12.14	12.21	12594126
2011-06-29	12.22	12.34	12.21	12.30	8922028
2011-06-30	12.31	12.44	12.28	12.40	11653278
2011-07-01	12.38	12.56	12.30	12.54	9154764
2011-07-05	12.52	12.59	12.41	12.52	11228974
2011-07-06	12.50	12.63	12.43	12.57	9537742
2011-07-07	12.64	12.81	12.61	12.73	10297456
2011-07-08	12.63	12.71	12.55	12.66	7949952
2011-07-11	12.49	12.60	12.45	12.49	9299174
2011-07-12	12.49	12.70	12.49	12.57	10853026
2011-07-13	12.72	12.78	12.62	12.63	12271918
2011-07-14	12.63	12.75	12.58	12.68	9770010
2011-07-15	12.68	12.75	12.59	12.74	10918082
2011-07-18	12.74	12.76	12.58	12.71	10566280
2011-07-19	12.71	12.92	12.68	12.92	11560776
2011-07-20	12.92	12.93	12.73	12.88	11716660
2011-07-21	12.78	12.85	12.54	12.58	24975622
2011-07-22	12.69	12.74	12.57	12.66	16740728
2011-07-25	12.47	12.56	12.41	12.41	13025294
2011-07-26	12.44	12.58	12.43	12.47	8403372
2011-07-27	12.42	12.53	12.37	12.49	13172954
2011-07-28	12.50	12.60	12.41	12.42	9788096
2011-07-29	12.35	12.57	12.33	12.44	12093024
2011-08-01	12.54	12.54	12.29	12.35	10349438
2011-08-02	12.29	12.31	12.01	12.01	13336824
2011-08-03	12.05	12.16	11.89	12.14	13614658
2011-08-04	12.05	12.11	11.86	11.86	23911502
2011-08-05	12.04	12.13	11.55	11.78	28785554
2011-08-08	11.63	11.74	11.16	11.16	21958708
2011-08-09	11.27	11.30	10.76	11.28	23965410
2011-08-10	11.17	11.28	10.93	10.97	21030342
2011-08-11	10.94	11.43	10.89	11.31	18140640
2011-08-12	11.41	11.48	11.15	11.37	12685252
2011-08-15	11.39	11.47	11.29	11.44	14748362
2011-08-16	11.38	11.65	11.34	11.54	15991314
2011-08-17	11.62	11.78	11.57	11.69	8962854
2011-08-18	11.45	11.75	11.32	11.47	27705594
2011-08-19	11.36	11.54	11.32	11.36	13874634
2011-08-22	11.52	11.54	11.30	11.36	14434786
2011-08-23	11.31	11.43	11.18	11.43	14902280
2011-08-24	11.35	11.54	11.23	11.25	19189178
2011-08-25	11.28	11.36	11.15	11.25	15643944
2011-08-26	11.23	11.39	11.00	11.34	11723674
2011-08-29	11.43	11.68	11.39	11.68	9404614
2011-08-30	11.64	11.74	11.47	11.53	14805260
2011-08-31	11.57	11.82	11.53	11.78	16487784
2011-09-01	11.82	11.83	11.65	11.66	13347728
2011-09-02	11.53	11.66	11.50	11.54	7523526
2011-09-06	11.31	11.44	11.23	11.38	16154980
2011-09-07	11.49	11.76	11.42	11.75	11092856
2011-09-08	11.78	11.89	11.66	11.68	14292674
2011-09-09	11.12	11.14	10.83	11.01	39004238
2011-09-12	10.86	10.99	10.57	10.91	23265044
2011-09-13	10.94	11.07	10.90	10.99	12660174
2011-09-14	11.00	11.12	10.93	11.05	12747796
2011-09-15	11.20	11.39	11.09	11.31	15858032
2011-09-16	11.33	11.37	11.20	11.20	12214896
2011-09-19	11.10	11.25	10.97	11.19	12720754
2011-09-20	11.22	11.33	11.12	11.21	11297170
2011-09-21	11.16	11.24	10.87	10.88	14326964
2011-09-22	10.67	10.94	10.66	10.87	19072862
2011-09-23	10.82	11.09	10.79	10.89	15510534
2011-09-26	10.99	11.05	10.85	11.02	22178776
2011-09-27	11.13	11.23	10.93	10.97	13178724
2011-09-28	10.93	11.11	10.93	10.98	12530240
2011-09-29	11.13	11.20	10.98	11.11	13145582
2011-09-30	11.03	11.18	10.98	10.98	13791818
2011-10-03	10.96	11.16	10.86	10.87	16077674
2011-10-04	10.76	11.03	10.67	11.01	17616462
2011-10-05	11.00	11.08	10.90	11.07	12800514
2011-10-06	11.06	11.39	11.06	11.39	12194152
2011-10-07	11.46	11.54	11.25	11.27	11061462
2011-10-10	11.41	11.46	11.34	11.45	10667984
2011-10-11	11.44	11.46	11.28	11.39	9188880
2011-10-12	11.42	11.53	11.32	11.35	13743122
2011-10-13	11.23	11.47	11.13	11.27	13717870
2011-10-14	11.38	11.38	11.11	11.31	9907172
2011-10-17	11.30	11.37	11.17	11.18	8321262
2011-10-18	11.17	11.42	11.13	11.37	8680246
2011-10-19	11.32	11.55	11.31	11.35	7444126
2011-10-20	11.38	11.47	11.19	11.36	7555324
2011-10-21	11.48	11.55	11.43	11.55	9981168
2011-10-24	11.55	11.67	11.55	11.63	6751314
2011-10-25	11.62	11.63	11.44	11.46	9662232
2011-10-26	11.59	11.59	11.35	11.51	10939146
2011-10-27	11.71	11.81	11.60	11.75	11852298
2011-10-28	11.75	11.83	11.67	11.73	8085158
2011-10-31	11.65	11.72	11.53	11.59	11596300
2011-11-01	11.39	11.47	11.23	11.25	11732106
2011-11-02	11.39	11.44	11.29	11.32	12503766
2011-11-03	11.35	11.35	11.17	11.32	13384380
2011-11-04	11.22	11.43	11.20	11.41	8841788
2011-11-07	11.39	11.56	11.35	11.54	7383586
2011-11-08	11.54	11.64	11.46	11.63	7894216
2011-11-09	11.48	11.52	11.35	11.38	8441518
2011-11-10	11.42	11.53	11.33	11.46	6497528
2011-11-11	11.52	11.74	11.51	11.72	7064738
2011-11-14	11.62	11.73	11.50	11.57	6753006
2011-11-15	11.53	11.62	11.46	11.56	11001738
2011-11-16	11.47	11.51	11.23	11.24	11730132
2011-11-17	11.24	11.31	11.00	11.06	13669258
2011-11-18	11.10	11.23	11.03	11.17	9012174
2011-11-21	11.01	11.12	10.99	11.06	6961532
2011-11-22	11.08	11.10	10.93	10.94	9431358
2011-11-23	10.90	11.01	10.88	10.91	8842850
2011-11-25	10.88	11.14	10.84	11.08	5559526
2011-11-28	11.21	11.39	11.21	11.34	10330246
2011-11-29	11.33	11.35	11.18	11.18	13636814
2011-11-30	11.37	11.59	11.25	11.59	22033162
2011-12-01	11.86	11.87	11.47	11.69	19840934
2011-12-02	11.70	11.76	11.64	11.68	10563376
2011-12-05	11.78	11.94	11.76	11.84	7644952
2011-12-06	11.86	11.93	11.83	11.86	8224544
2011-12-07	11.79	11.90	11.79	11.85	8365020
2011-12-08	11.83	11.86	11.73	11.76	7543426
2011-12-09	11.80	12.04	11.78	11.97	9453528
2011-12-12	11.90	11.99	11.84	11.96	9419872
2011-12-13	11.96	12.09	11.87	11.91	12291712
2011-12-14	11.90	11.98	11.77	11.78	9313660
2011-12-15	11.84	11.96	11.84	11.91	10458938
2011-12-16	12.00	12.02	11.82	11.86	13761144
2011-12-19	11.94	12.01	11.73	11.75	6661408
2011-12-20	11.89	12.01	11.89	11.99	8901108
2011-12-21	12.00	12.32	12.00	12.24	12676200
2011-12-22	12.26	12.26	12.05	12.08	7999506
2011-12-23	12.14	12.25	12.10	12.24	4216614
2011-12-27	12.19	12.29	12.15	12.24	3248714
2011-12-28	12.20	12.25	12.15	12.17	4655518
2011-12-29	12.23	12.25	12.18	12.23	3437594
2011-12-30	12.19	12.22	12.11	12.11	3575566
2012-01-03	12.24	12.35	12.20	12.26	7597882
2012-01-04	12.27	12.30	12.13	12.14	6958390
2012-01-05	12.14	12.17	12.01	12.15	8526626
2012-01-06	12.15	12.18	12.02	12.10	7542024
2012-01-09	12.11	12.16	12.06	12.13	5879590
2012-01-10	12.22	12.30	12.14	12.16	10523514
2012-01-11	12.09	12.12	11.96	12.05	8785140
2012-01-12	12.03	12.08	11.90	11.99	8518092
2012-01-13	11.99	12.13	11.95	12.07	12459924
2012-01-17	12.19	12.42	12.15	12.16	9076438
2012-01-18	12.06	12.19	12.01	12.06	10085468
2012-01-19	12.09	12.11	11.99	12.03	11781612
2012-01-20	12.01	12.02	11.86	11.96	12778246
2012-01-23	11.95	12.10	11.94	12.07	10549470
2012-01-24	12.05	12.20	12.02	12.17	5720694
2012-01-25	12.14	12.37	12.13	12.33	8747056
2012-01-26	12.37	12.41	12.24	12.29	7285230
2012-01-27	12.28	12.33	12.13	12.15	7288820
2012-01-30	12.10	12.11	12.00	12.05	7755194
2012-01-31	12.05	12.09	11.85	11.88	11030784
2012-02-01	11.98	12.02	11.87	11.92	10501980
2012-02-02	11.92	12.05	11.87	11.99	10129118
2012-02-03	12.07	12.09	11.80	11.96	18145904
2012-02-06	11.98	12.10	11.92	12.03	13510662
2012-02-07	11.98	12.08	11.83	11.85	13661904
2012-02-08	11.85	11.96	11.78	11.82	15896942
2012-02-09	11.84	11.93	11.79	11.79	16175310
2012-02-10	11.75	11.88	11.75	11.82	11748732
2012-02-13	11.89	11.89	11.74	11.77	11825292
2012-02-14	11.86	11.94	11.76	11.94	9087540
2012-02-15	11.93	11.98	11.85	11.88	8467142
2012-02-16	11.88	11.95	11.82	11.94	5760988
2012-02-17	11.98	12.06	11.95	11.96	9111860
2012-02-21	11.95	12.00	11.88	11.91	6029032
2012-02-22	11.83	11.95	11.77	11.82	12067622
2012-02-23	11.81	11.84	11.46	11.49	22362670
2012-02-24	11.70	11.78	11.56	11.77	18568030
2012-02-27	11.73	11.98	11.67	11.94	14993904
2012-02-28	11.93	11.96	11.88	11.89	24679414
2012-02-29	11.89	12.00	11.87	11.90	17373514
2012-03-01	12.26	12.39	12.07	12.22	26962662
2012-03-02	12.21	12.29	12.01	12.04	14277110
2012-03-05	11.96	12.12	11.84	12.10	10797740
2012-03-06	12.05	12.11	11.99	12.03	11262954
2012-03-07	12.01	12.06	11.98	12.04	9402820
2012-03-08	12.05	12.19	12.02	12.17	8951954
2012-03-09	12.22	12.24	12.12	12.16	7738030
2012-03-12	12.20	12.23	12.13	12.19	7084586
2012-03-13	12.22	12.23	12.04	12.11	10938956
2012-03-14	12.09	12.17	12.04	12.17	9287772
2012-03-15	12.16	12.21	12.08	12.21	6918104
2012-03-16	12.25	12.25	12.10	12.19	18923802
2012-03-19	12.16	12.18	12.05	12.07	8765464
2012-03-20	12.03	12.09	11.98	12.05	7440354
2012-03-21	12.05	12.15	12.02	12.14	10681388
2012-03-22	12.08	12.12	11.98	12.00	11437994
2012-03-23	12.01	12.28	12.00	12.22	27690362
2012-03-26	12.26	12.26	12.07	12.11	14006094
2012-03-27	12.15	12.21	12.09	12.15	6956476
2012-03-28	12.14	12.19	12.07	12.10	7377706
2012-03-29	12.05	12.15	12.00	12.11	11097900
2012-03-30	12.11	12.16	12.06	12.12	11237820
2012-04-02	12.09	12.23	12.06	12.20	11593010
2012-04-03	12.21	12.22	11.86	11.87	17722496
2012-04-04	11.86	11.93	11.77	11.77	14282404
2012-04-05	11.81	11.93	11.76	11.92	12320340
2012-04-09	11.76	11.84	11.70	11.75	9666638
2012-04-10	11.81	11.92	11.60	11.64	11577574
2012-04-11	11.70	11.79	11.66	11.73	8376944
2012-04-12	11.72	11.82	11.67	11.81	9263846
2012-04-13	11.79	11.87	11.74	11.76	8281484
2012-04-16	11.83	11.87	11.71	11.79	7281472
2012-04-17	11.78	11.94	11.78	11.85	8992392
2012-04-18	11.77	11.87	11.72	11.75	8531864
2012-04-19	11.78	11.79	11.58	11.61	11952766
2012-04-20	11.63	11.68	11.56	11.63	11799386
2012-04-23	11.58	11.69	11.50	11.63	7996666
2012-04-24	11.61	11.69	11.59	11.66	8781758
2012-04-25	11.70	11.72	11.55	11.60	5879716
2012-04-26	11.60	11.71	11.51	11.65	7982482
2012-04-27	11.70	11.71	11.58	11.68	6616988
2012-04-30	11.64	11.68	11.58	11.64	8629262
2012-05-01	11.64	11.81	11.61	11.71	6660042
2012-05-02	11.64	11.70	11.62	11.67	5684346
2012-05-03	11.69	11.75	11.60	11.63	6983234
2012-05-04	11.62	11.66	11.54	11.56	6896938
2012-05-07	11.56	11.58	11.49	11.51	6844976
2012-05-08	11.47	11.51	11.40	11.46	7435558
2012-05-09	11.39	11.53	11.31	11.40	7734436
2012-05-10	11.45	11.57	11.42	11.54	8529842
2012-05-11	11.43	11.58	11.35	11.49	8905638
2012-05-14	11.34	11.36	11.20	11.26	10692710
2012-05-15	11.21	11.25	11.06	11.08	10159590
2012-05-16	11.13	11.28	11.09	11.11	9129328
2012-05-17	11.10	11.12	10.97	10.97	7580912
2012-05-18	10.95	11.03	10.88	10.91	10188940
2012-05-21	10.97	11.08	10.93	11.05	7094690
2012-05-22	11.08	11.19	11.03	11.16	9886572
2012-05-23	11.11	11.16	10.93	11.08	11304312
2012-05-24	11.08	11.15	11.00	11.08	9903664
2012-05-25	11.06	11.24	11.06	11.21	6694622
2012-05-29	11.24	11.31	11.20	11.28	8117254
2012-05-30	11.21	11.28	11.10	11.18	13546274
2012-05-31	11.15	11.19	10.99	11.01	13182984
2012-06-01	10.97	10.99	10.82	10.82	10521488
2012-06-04	10.80	10.96	10.78	10.96	12532066
2012-06-05	10.89	11.00	10.89	10.93	11492812
2012-06-06	10.96	11.01	10.92	10.98	12878162
2012-06-07	11.06	11.10	10.87	10.87	14692200
2012-06-08	10.86	10.88	10.78	10.79	17660712
2012-06-11	10.93	10.93	10.65	10.68	19769758
2012-06-12	10.66	10.79	10.66	10.75	16431224
2012-06-13	10.74	10.77	10.59	10.65	22358114
2012-06-14	11.06	11.31	10.92	11.29	35212078
2012-06-15	11.39	11.47	11.30	11.41	16962986
2012-06-18	11.41	11.43	11.27	11.41	12452138
2012-06-19	11.43	11.46	11.33	11.36	13437320
2012-06-20	11.38	11.55	11.35	11.52	12555388
2012-06-21	11.56	11.60	11.46	11.52	13147294
2012-06-22	11.52	11.58	11.39	11.45	26403854
2012-06-25	11.34	11.41	11.24	11.35	12385408
2012-06-26	11.35	11.37	11.22	11.27	13081680
2012-06-27	11.31	11.43	11.27	11.40	8732782
2012-06-28	11.34	11.48	11.26	11.46	10490508
2012-06-29	11.58	11.61	11.52	11.60	11243976
2012-07-02	11.55	11.59	11.30	11.41	14716356
2012-07-03	11.38	11.48	11.38	11.46	6554660
2012-07-05	11.45	11.46	11.30	11.31	14324900
2012-07-06	11.26	11.42	11.26	11.40	11920974
2012-07-09	11.38	11.43	11.16	11.23	13342002
2012-07-10	11.27	11.38	11.23	11.29	17583688
2012-07-11	11.29	11.47	11.29	11.41	13263966
2012-07-12	10.92	11.13	10.67	10.98	33367044
2012-07-13	10.97	11.18	10.97	11.06	14914282
2012-07-16	11.05	11.12	10.94	10.96	9928646
2012-07-17	10.99	11.08	10.84	10.98	11673710
2012-07-18	10.95	11.05	10.95	10.99	12673626
2012-07-19	11.04	11.07	10.76	10.80	20066452
2012-07-20	10.75	10.80	10.70	10.74	11573022
2012-07-23	10.62	10.73	10.62	10.64	10613632
2012-07-24	10.62	10.70	10.49	10.56	13690834
2012-07-25	10.58	10.67	10.54	10.63	12080892
2012-07-26	10.69	10.84	10.68	10.77	12457750
2012-07-27	10.79	11.00	10.75	10.94	13792382
2012-07-30	10.91	11.01	10.86	10.97	9570196
2012-07-31	10.95	11.12	10.93	11.09	10642544
2012-08-01	11.11	11.16	11.03	11.10	9143554
2012-08-02	11.06	11.09	10.90	10.94	11629162
2012-08-03	11.05	11.16	11.00	11.10	8306336
2012-08-06	11.14	11.26	11.13	11.23	9745076
2012-08-07	11.28	11.30	11.23	11.24	7057028
2012-08-08	11.23	11.38	11.20	11.36	8871468
2012-08-09	11.36	11.36	11.23	11.26	8332570
2012-08-10	11.25	11.33	11.13	11.25	9888980
2012-08-13	11.23	11.25	11.10	11.22	8193426
2012-08-14	11.24	11.24	11.13	11.18	9585628
2012-08-15	11.06	11.11	10.98	11.05	12612840
2012-08-16	11.02	11.11	10.98	11.07	8175266
2012-08-17	11.10	11.10	10.99	11.02	9164476
2012-08-20	11.05	11.09	10.99	11.07	6585112
2012-08-21	11.06	11.15	11.01	11.01	9141600
2012-08-22	11.01	11.06	10.93	10.98	7764726
2012-08-23	10.94	10.96	10.84	10.85	7069558
2012-08-24	10.83	10.92	10.79	10.91	9066834
2012-08-27	10.90	11.06	10.87	11.00	7477982
2012-08-28	10.98	11.12	10.98	11.10	7471980
2012-08-29	11.13	11.18	11.07	11.08	8874856
2012-08-30	11.07	11.14	11.02	11.10	6981560
2012-08-31	11.15	11.23	11.13	11.14	8653002
2012-09-04	11.13	11.22	11.03	11.17	11732310
2012-09-05	11.20	11.39	11.19	11.28	21210132
2012-09-06	11.32	11.60	11.23	11.55	22553066
2012-09-07	11.61	11.62	11.13	11.37	29399900
2012-09-10	11.40	11.54	11.38	11.53	14276646
2012-09-11	11.49	11.70	11.45	11.70	14167212
2012-09-12	11.71	11.99	11.69	11.96	21952072
2012-09-13	11.94	12.02	11.80	11.94	20163182
2012-09-14	11.94	11.98	11.86	11.90	16285710
2012-09-17	11.87	11.93	11.85	11.91	13619054
2012-09-18	11.83	11.92	11.71	11.82	11192058
2012-09-19	11.87	12.02	11.84	12.00	14232308
2012-09-20	11.96	12.01	11.93	11.95	9935664
2012-09-21	11.98	11.99	11.83	11.84	14522226
2012-09-24	11.84	11.90	11.83	11.84	9967670
2012-09-25	11.88	11.97	11.74	11.74	12717590
2012-09-26	11.74	11.83	11.71	11.76	12249272
2012-09-27	11.80	11.83	11.72	11.79	6062668
2012-09-28	11.75	11.82	11.73	11.77	10755252
2012-10-01	11.76	11.97	11.75	11.89	12004532
2012-10-02	11.89	11.91	11.80	11.85	9489530
2012-10-03	11.85	11.94	11.79	11.90	10758464
2012-10-04	11.91	11.97	11.84	11.85	11199670
2012-10-05	11.88	11.96	11.83	11.89	7859678
2012-10-08	11.87	11.98	11.85	11.91	6715174
2012-10-09	11.92	11.99	11.74	11.77	10017812
2012-10-10	11.78	11.85	11.62	11.65	12150152
2012-10-11	11.66	11.76	11.55	11.66	10286002
2012-10-12	11.70	11.75	11.62	11.66	6587292
2012-10-15	11.67	11.74	11.57	11.72	6890526
2012-10-16	11.89	12.42	11.87	12.22	28054582
2012-10-17	12.26	12.63	12.23	12.51	22404826
2012-10-18	12.50	12.62	12.47	12.60	12333098
2012-10-19	12.57	12.66	12.51	12.57	18024120
2012-10-22	12.60	12.68	12.52	12.68	11722138
2012-10-23	12.54	12.61	12.50	12.56	9561412
2012-10-24	12.59	12.63	12.47	12.51	8655608
2012-10-25	12.58	12.68	12.54	12.68	7880926
2012-10-26	12.71	12.71	12.56	12.59	7763214
2012-10-31	12.62	12.72	12.59	12.61	10245960
2012-11-01	12.60	12.66	12.49	12.50	11451834
2012-11-02	12.56	12.60	12.45	12.47	10074392
2012-11-05	12.42	12.49	12.38	12.47	7491322
2012-11-06	12.49	12.62	12.46	12.56	5393438
2012-11-07	12.50	12.50	12.28	12.32	8844508
2012-11-08	12.32	12.38	12.26	12.27	8564720
2012-11-09	12.23	12.44	12.23	12.35	8723710
2012-11-12	12.34	12.49	12.31	12.46	11036990
2012-11-13	12.29	12.50	12.29	12.39	11639794
2012-11-14	12.38	12.42	12.21	12.24	9550300
2012-11-15	12.23	12.30	12.14	12.19	6814734
2012-11-16	12.19	12.29	12.10	12.26	9992396
2012-11-19	12.35	12.36	12.25	12.32	6244846
2012-11-20	12.28	12.33	12.21	12.27	6319058
2012-11-21	12.31	12.34	12.25	12.33	4323880
2012-11-23	12.29	12.50	12.28	12.49	2567704
2012-11-26	12.43	12.45	12.27	12.31	7562506
2012-11-27	12.31	12.49	12.25	12.43	9686976
2012-11-28	12.33	12.53	12.26	12.53	13442764
2012-11-29	13.03	13.20	12.88	13.13	26918126
2012-11-30	13.01	13.15	12.93	13.12	17562994
2012-12-03	13.17	13.45	13.15	13.39	15336544
2012-12-04	13.36	13.44	13.28	13.44	14188942
2012-12-05	13.40	13.42	13.28	13.36	9868928
2012-12-06	13.40	13.56	13.36	13.45	12135648
2012-12-07	13.46	13.50	13.34	13.41	7298918
2012-12-10	13.38	13.42	13.32	13.33	7233368
2012-12-11	13.34	13.45	13.29	13.30	12753382
2012-12-12	13.35	13.36	13.23	13.30	17671280
2012-12-13	13.31	13.44	13.17	13.18	8174784
2012-12-14	13.26	13.35	13.08	13.15	9395050
2012-12-17	13.18	13.29	13.16	13.29	6079940
2012-12-18	13.15	13.38	13.15	13.38	7303938
2012-12-19	13.35	13.37	13.23	13.25	6209548
2012-12-20	13.26	13.33	13.21	13.32	7210822
2012-12-21	13.20	13.26	13.10	13.15	13259508
2012-12-24	13.20	13.25	13.13	13.17	2302858
2012-12-26	13.18	13.22	12.99	13.05	5509120
2012-12-27	13.05	13.10	12.88	12.98	5537032
2012-12-28	12.91	12.95	12.83	12.84	5233136
2012-12-31	12.82	13.02	12.79	13.01	7515348
2013-01-02	13.17	13.21	13.06	13.19	7393974
2013-01-03	13.17	13.28	13.13	13.20	5841638
2013-01-04	13.22	13.26	13.11	13.23	7104866
2013-01-07	13.19	13.23	12.88	12.91	7604596
2013-01-08	12.90	12.92	12.61	12.64	11521638
2013-01-09	12.67	12.80	12.60	12.78	5545304
2013-01-10	12.85	12.96	12.74	12.78	5660000
2013-01-11	12.86	12.87	12.65	12.85	6614868
2013-01-14	12.83	12.95	12.80	12.93	6878772
2013-01-15	12.87	13.07	12.86	13.06	6395616
2013-01-16	13.02	13.16	13.00	13.15	5537568
2013-01-17	13.15	13.39	13.11	13.35	7749788
2013-01-18	13.39	13.55	13.33	13.54	8890756
2013-01-22	13.51	13.72	13.49	13.72	6234354
2013-01-23	13.68	13.96	13.66	13.83	9853754
2013-01-24	13.83	14.00	13.81	13.88	7861366
2013-01-25	13.88	13.98	13.84	13.92	6093690
2013-01-28	13.89	13.98	13.80	13.90	6520786
2013-01-29	13.85	13.90	13.80	13.86	7058876
2013-01-30	13.84	13.89	13.73	13.88	5714878
2013-01-31	13.84	13.88	13.81	13.85	7330938
2013-02-01	13.93	13.99	13.80	13.95	10585972
2013-02-04	13.91	13.91	13.77	13.84	6311622
2013-02-05	13.90	13.99	13.85	13.95	4318978
2013-02-06	13.90	13.98	13.85	13.93	4846708
2013-02-07	13.91	14.04	13.88	14.01	6131322
2013-02-08	14.03	14.14	13.99	14.10	6722508
2013-02-11	14.22	14.40	14.19	14.20	8946862
2013-02-12	14.20	14.32	14.08	14.27	7079172
2013-02-13	14.25	14.30	14.19	14.23	5036106
2013-02-14	14.16	14.21	14.09	14.12	8497132
2013-02-15	14.09	14.11	13.90	13.95	12235870
2013-02-19	14.01	14.13	14.00	14.11	7671416
2013-02-20	14.08	14.09	13.82	13.84	8548452
2013-02-21	13.90	14.50	13.90	14.38	18029552
2013-02-22	14.39	14.44	14.31	14.40	9723084
2013-02-25	14.45	14.47	14.18	14.18	6756072
2013-02-26	14.22	14.38	14.18	14.36	9539142
2013-02-27	14.34	14.58	14.29	14.55	8383602
2013-02-28	14.55	14.76	14.54	14.61	13483222
2013-03-01	14.59	14.76	14.52	14.77	8592370
2013-03-04	14.72	14.80	14.63	14.74	9299838
2013-03-05	14.76	14.84	14.70	14.80	6129012
2013-03-06	14.80	14.88	14.66	14.68	8675416
2013-03-07	15.02	15.31	14.92	15.13	15358596
2013-03-08	15.13	15.60	15.10	15.59	14930938
2013-03-11	15.46	15.51	15.36	15.48	9642084
2013-03-12	15.44	15.52	15.39	15.41	8328838
2013-03-13	15.44	15.71	15.44	15.66	7152678
2013-03-14	15.66	15.78	15.65	15.75	7481884
2013-03-15	15.71	15.90	15.68	15.81	10707238
2013-03-18	15.66	15.90	15.62	15.83	7096874
2013-03-19	15.89	15.95	15.79	15.87	5932858
2013-03-20	15.96	16.05	15.91	15.94	6113954
2013-03-21	15.87	16.03	15.86	16.00	7670946
2013-03-22	16.00	16.28	15.98	16.20	7477596
2013-03-25	16.21	16.35	16.20	16.32	7447284
2013-03-26	16.43	16.57	16.37	16.40	9021232
2013-03-27	16.35	16.63	16.32	16.55	8094290
2013-03-28	16.57	16.64	16.53	16.57	8190802
2013-04-01	16.54	16.55	16.22	16.27	10163200
2013-04-02	16.35	16.53	16.29	16.40	10206462
2013-04-03	16.40	16.40	15.95	16.02	10079162
2013-04-04	16.01	16.27	16.01	16.16	7163644
2013-04-05	15.95	16.14	15.93	16.02	8464192
2013-04-08	16.00	16.05	15.76	15.94	9770504
2013-04-09	15.96	16.14	15.95	16.03	7352310
2013-04-10	16.06	16.36	16.06	16.33	7693468
2013-04-11	16.38	16.75	16.35	16.59	9582204
2013-04-12	16.53	16.70	16.48	16.56	6732514
2013-04-15	16.56	16.65	16.36	16.36	8230062
2013-04-16	16.43	16.67	16.37	16.65	6795486
2013-04-17	16.58	16.76	16.43	16.72	10304718
2013-04-18	16.75	16.88	16.68	16.88	10258876
2013-04-19	16.93	16.95	16.76	16.86	7006994
2013-04-22	16.85	17.18	16.85	17.11	6066338
2013-04-23	17.16	17.34	17.08	17.34	7527896
2013-04-24	17.32	17.62	17.26	17.30	8822584
2013-04-25	17.29	17.33	16.65	17.17	15315076
2013-04-26	17.15	17.20	16.97	17.14	6615282
2013-04-29	17.15	17.25	17.01	17.23	4476230
2013-04-30	17.21	17.24	17.05	17.19	5290166
2013-05-01	17.19	17.29	17.07	17.10	5338590
2013-05-02	17.10	17.37	17.06	17.31	4330332
2013-05-03	17.42	17.62	17.32	17.36	8027908
2013-05-06	17.32	17.35	17.24	17.25	6457918
2013-05-07	17.31	17.50	17.27	17.50	6946142
2013-05-08	17.52	17.56	17.35	17.37	7247230
2013-05-09	17.35	17.39	17.20	17.23	4498806
2013-05-10	17.23	17.29	17.14	17.25	5186512
2013-05-13	17.13	17.16	16.93	16.98	8749950
2013-05-14	17.02	17.41	17.02	17.40	7516876
2013-05-15	17.42	17.65	17.33	17.61	7000536
2013-05-16	17.56	17.72	17.48	17.54	6791738
2013-05-17	17.52	17.71	17.48	17.71	5669016
2013-05-20	17.70	17.71	17.34	17.36	6152976
2013-05-21	17.35	17.52	17.27	17.42	7718766
2013-05-22	17.41	17.61	16.95	17.06	12675938
2013-05-23	17.07	17.21	16.89	17.10	9934044
2013-05-24	17.02	17.13	16.94	17.12	4207592
2013-05-28	17.21	17.43	17.19	17.27	4399210
2013-05-29	17.23	17.31	17.10	17.21	5723820
2013-05-30	17.20	17.33	17.14	17.20	4197180
2013-05-31	17.15	17.19	16.84	16.84	7117324
2013-06-03	16.85	16.94	16.55	16.92	8343182
2013-06-04	16.93	17.18	16.92	16.98	12691272
2013-06-05	16.93	16.99	16.42	16.52	10266378
2013-06-06	16.50	16.59	16.39	16.56	8998980
2013-06-07	16.70	17.30	16.70	17.28	13142008
2013-06-10	17.32	17.47	17.25	17.37	6976568
2013-06-11	17.28	17.60	17.24	17.29	5691918
2013-06-12	17.34	17.40	17.11	17.15	6372254
2013-06-13	17.39	17.55	17.24	17.53	7901248
2013-06-14	17.51	17.63	17.34	17.40	4914558
2013-06-17	17.50	17.73	17.46	17.59	6632116
2013-06-18	17.65	17.78	17.55	17.76	9344632
2013-06-19	17.73	17.82	17.55	17.57	6903586
2013-06-20	17.41	17.41	16.42	16.49	16901524
2013-06-21	16.66	16.99	16.61	16.89	11179442
2013-06-24	16.76	17.12	16.62	17.00	9611490
2013-06-25	17.09	17.34	17.06	17.26	9093192
2013-06-26	17.38	17.46	17.18	17.24	7857628
2013-06-27	17.26	17.47	17.24	17.36	6453408
2013-06-28	17.30	17.44	17.25	17.27	7890812
2013-07-01	17.35	17.45	17.30	17.34	5364320
2013-07-02	17.35	18.15	17.35	17.96	15516828
2013-07-03	17.89	17.95	17.80	17.80	3965944
2013-07-05	17.94	18.04	17.82	18.04	5444638
2013-07-08	18.06	18.10	17.95	18.10	5367612
2013-07-09	18.28	18.66	18.28	18.58	14561444
2013-07-10	18.65	18.82	18.65	18.67	7597386
2013-07-11	18.95	19.10	18.75	18.90	8660012
2013-07-12	18.54	18.88	18.54	18.82	8955380
2013-07-15	18.64	19.00	18.63	18.88	7714796
2013-07-16	18.89	19.08	18.80	19.07	9385584
2013-07-17	19.11	19.26	19.02	19.22	6640698
2013-07-18	19.25	19.50	19.20	19.25	9410084
2013-07-19	19.37	19.43	19.26	19.41	8313498
2013-07-22	19.47	19.53	19.40	19.53	6619216
2013-07-23	19.54	19.66	19.38	19.47	6864652
2013-07-24	19.53	19.57	19.40	19.57	8524056
2013-07-25	19.49	19.84	19.45	19.84	8894336
2013-07-26	19.75	19.83	19.63	19.83	7234682
2013-07-29	19.77	19.94	19.71	19.93	4973216
2013-07-30	19.95	19.99	19.79	19.80	7531320
2013-07-31	19.77	19.89	19.60	19.64	10609952
2013-08-01	19.75	19.88	19.71	19.83	4371540
2013-08-02	19.80	19.80	19.36	19.59	9793080
2013-08-05	19.59	19.74	19.52	19.58	5495156
2013-08-06	19.56	19.65	19.34	19.65	6664286
2013-08-07	19.62	19.67	19.49	19.50	6279824
2013-08-08	19.62	19.86	19.53	19.80	5486214
2013-08-09	19.73	19.74	19.33	19.44	7028534
2013-08-12	19.37	19.49	19.27	19.48	5188510
2013-08-13	19.44	19.60	19.34	19.57	5154218
2013-08-14	19.51	19.56	19.38	19.41	4408454
2013-08-15	19.30	19.30	18.94	19.01	8291060
2013-08-16	19.04	19.20	18.99	19.13	7662868
2013-08-19	19.08	19.12	18.77	18.97	6314368
2013-08-20	18.94	19.05	18.89	18.89	5186706
2013-08-21	18.85	18.88	18.70	18.74	6716912
2013-08-22	18.78	18.82	18.58	18.61	8036086
2013-08-23	18.61	18.79	18.55	18.77	6456790
2013-08-26	18.81	18.81	18.43	18.43	6389862
2013-08-27	18.29	18.34	18.18	18.20	7010118
2013-08-28	18.16	18.25	17.96	18.20	8792200
2013-08-29	18.17	18.46	18.10	18.39	4855906
2013-08-30	18.44	18.44	18.23	18.30	4939814
2013-09-03	18.49	18.56	18.36	18.41	5180162
2013-09-04	18.45	18.85	18.42	18.67	10291256
2013-09-05	18.65	18.68	18.50	18.68	5844104
2013-09-06	18.73	18.87	18.56	18.70	7624680
2013-09-09	18.74	18.89	18.72	18.85	4957990
2013-09-10	19.00	19.10	18.65	18.77	11173952
2013-09-11	18.80	18.91	18.64	18.84	12780940
2013-09-12	19.02	19.50	18.91	19.31	13745672
2013-09-13	19.42	19.61	19.41	19.52	9961054
2013-09-16	19.69	19.98	19.69	19.84	9518220
2013-09-17	19.90	20.37	19.90	20.28	17539220
2013-09-18	20.16	20.30	19.98	20.28	10824894
2013-09-19	20.30	20.52	20.25	20.50	8729676
2013-09-20	20.48	20.57	20.36	20.38	8691162
2013-09-23	20.28	20.40	20.21	20.24	6888378
2013-09-24	20.26	20.50	20.16	20.43	8668700
2013-09-25	20.49	20.55	20.31	20.34	7145626
2013-09-26	20.47	20.71	20.39	20.48	5532008
2013-09-27	20.40	20.48	20.22	20.35	5177514
2013-09-30	20.19	20.32	20.12	20.17	5986912
2013-10-01	20.18	20.35	20.18	20.33	5248608
2013-10-02	20.22	20.30	20.07	20.29	5955482
2013-10-03	20.29	20.29	20.02	20.05	4788958
2013-10-04	20.02	20.34	19.88	20.28	4190488
2013-10-07	20.10	20.17	19.94	19.95	4913418
2013-10-08	19.95	20.13	19.86	19.88	6047748
2013-10-09	19.89	20.20	19.88	20.08	7040338
2013-10-10	20.21	20.37	20.20	20.35	6301304
2013-10-11	20.40	20.86	20.36	20.86	6472574
2013-10-14	20.75	20.83	20.61	20.81	5437048
2013-10-15	20.73	20.82	20.50	20.51	8491522
2013-10-16	20.51	20.97	20.51	20.94	5653882
2013-10-17	20.89	21.11	20.74	21.11	5762156
2013-10-18	21.22	21.26	21.14	21.19	4629110
2013-10-21	21.22	21.25	21.04	21.13	3104768
2013-10-22	21.17	21.40	21.15	21.36	6230500
2013-10-23	21.32	21.60	21.31	21.46	5485506
2013-10-24	21.44	21.53	21.39	21.51	4357558
2013-10-25	21.46	21.72	21.46	21.71	5073850
2013-10-28	21.78	21.93	21.55	21.58	8770662
2013-10-29	21.61	21.71	21.56	21.65	5738442
2013-10-30	21.65	21.68	21.33	21.45	4736574
2013-10-31	21.46	21.64	21.33	21.42	8361504
2013-11-01	21.42	21.55	21.29	21.35	4831898
2013-11-04	21.44	21.50	21.23	21.26	4979150
2013-11-05	21.19	21.39	21.09	21.33	5072128
2013-11-06	21.47	21.52	21.30	21.38	5255562
2013-11-07	21.41	21.43	20.78	20.83	9261462
2013-11-08	20.88	20.99	20.71	20.98	9319970
2013-11-11	20.98	21.07	20.68	20.77	8524366
2013-11-12	20.68	21.00	20.61	20.96	6677736
2013-11-13	20.82	21.07	20.77	21.07	5004578
2013-11-14	21.10	21.37	21.10	21.34	5288720
2013-11-15	21.33	21.36	21.18	21.30	5689022
2013-11-18	21.30	21.35	20.63	20.69	10042730
2013-11-19	20.69	21.02	20.68	20.93	8705316
2013-11-20	20.95	20.99	20.74	20.83	6563094
2013-11-21	20.85	21.03	20.76	21.00	6622344
2013-11-22	21.00	21.21	20.87	21.20	5473138
2013-11-25	21.26	21.36	21.23	21.28	5761274
2013-11-26	21.21	21.27	20.88	20.98	7624746
2013-11-27	21.05	21.06	20.94	20.94	5447462
2013-11-29	20.95	21.00	20.82	20.88	2637944
2013-12-02	20.87	21.04	20.77	20.90	6154512
2013-12-03	20.89	21.06	20.76	21.05	7040388
2013-12-04	20.96	21.13	20.76	20.76	9635298
2013-12-05	20.78	20.83	19.78	20.03	22638500
2013-12-06	20.25	20.42	20.03	20.22	11440876
2013-12-09	20.32	20.36	20.10	20.21	7370848
2013-12-10	20.15	20.22	20.01	20.18	5670956
2013-12-11	20.20	20.34	20.13	20.18	6476192
2013-12-12	20.13	20.14	19.88	20.00	8419748
2013-12-13	19.98	20.06	19.74	19.96	7754544
2013-12-16	20.00	20.12	19.77	20.03	7552530
2013-12-17	20.04	20.05	19.81	19.92	6147616
2013-12-18	19.97	20.05	19.43	20.04	9759342
2013-12-19	19.97	20.23	19.65	19.84	6714556
2013-12-20	19.78	19.89	19.75	19.85	11420120
2013-12-23	19.97	20.16	19.88	19.95	4837944
2013-12-24	19.91	19.99	19.84	19.95	1736892
2013-12-26	19.94	20.06	19.85	19.93	2219762
2013-12-27	19.91	19.93	19.75	19.77	4030354
2013-12-30	19.80	19.92	19.77	19.83	3917794
2013-12-31	19.87	19.87	19.64	19.77	4991984
2014-01-02	19.63	19.77	19.61	19.64	6389552
2014-01-03	19.70	19.70	19.53	19.55	5671380
2014-01-06	19.62	19.68	19.37	19.38	8044102
2014-01-07	19.44	19.61	19.34	19.50	5541016
2014-01-08	19.47	19.65	19.41	19.48	6182736
2014-01-09	19.53	19.73	19.49	19.68	7513648
2014-01-10	19.75	19.83	19.62	19.73	5858636
2014-01-13	19.70	19.76	19.27	19.31	7687160
2014-01-14	19.31	19.54	19.29	19.50	6044786
2014-01-15	19.55	19.81	19.45	19.63	7381686
2014-01-16	19.03	19.63	18.58	18.68	15277834
2014-01-17	18.73	18.75	18.28	18.40	13749594
2014-01-21	18.53	18.54	18.21	18.30	9648672
2014-01-22	18.32	18.39	18.21	18.22	6228740
2014-01-23	18.15	18.26	18.01	18.20	9929076
2014-01-24	18.11	18.22	18.03	18.04	8900402
2014-01-27	18.01	18.09	17.86	17.89	9771780
2014-01-28	17.87	18.43	17.86	18.33	12439082
2014-01-29	18.24	18.39	18.04	18.27	15390058
2014-01-30	18.37	18.39	18.19	18.21	6794288
2014-01-31	18.03	18.13	17.90	18.05	11647092
2014-02-03	18.05	18.06	17.62	17.69	10704414
2014-02-04	17.67	17.80	17.62	17.74	7052628
2014-02-05	17.64	17.81	17.57	17.73	6950502
2014-02-06	17.78	18.41	17.77	18.38	10456750
2014-02-07	18.42	18.44	18.08	18.14	8069958
2014-02-10	18.12	18.21	18.06	18.10	5670820
2014-02-11	18.05	18.55	17.99	18.55	10470946
2014-02-12	18.48	18.59	18.40	18.47	5237884
2014-02-13	18.28	18.59	18.19	18.55	4809502
2014-02-14	18.53	18.80	18.51	18.69	5330960
2014-02-18	18.82	18.82	18.62	18.80	5716502
2014-02-19	18.78	19.45	18.71	19.39	11245290
2014-02-20	19.39	19.79	19.37	19.64	11835034
2014-02-21	19.62	19.82	19.47	19.80	9633874
2014-02-24	19.81	20.06	19.80	19.89	8086806
2014-02-25	19.86	19.98	19.73	19.83	6977822
2014-02-26	19.91	20.15	19.83	20.02	8942380
2014-02-27	20.02	20.18	19.98	20.07	3955144
2014-02-28	20.10	20.98	20.07	20.97	16042818
2014-03-03	20.84	21.16	20.60	21.00	14586994
2014-03-04	21.13	21.49	21.04	21.20	14354108
2014-03-05	21.22	21.87	21.14	21.84	20712324
2014-03-06	22.41	22.63	21.55	21.69	25930422
2014-03-07	21.75	22.19	21.69	21.89	17548312
2014-03-10	21.85	21.91	21.80	21.88	11286172
2014-03-11	21.95	22.05	21.60	21.67	12498446
2014-03-12	21.71	21.94	21.63	21.94	8528224
2014-03-13	21.95	22.23	21.72	21.75	12758780
2014-03-14	21.73	22.04	21.73	21.96	6568214
2014-03-17	22.02	22.08	21.81	22.01	5924472
2014-03-18	22.04	22.10	21.98	22.00	5301876
2014-03-19	22.03	22.13	21.71	21.85	5726888
2014-03-20	21.82	22.06	21.81	22.00	3916994
2014-03-21	22.05	22.28	21.87	21.99	11104154
2014-03-24	22.09	22.17	21.75	21.81	5483368
2014-03-25	21.88	22.00	21.66	21.76	5130808
2014-03-26	21.88	22.00	21.64	21.64	5963386
2014-03-27	21.64	21.85	21.51	21.82	7158110
2014-03-28	21.83	22.06	21.72	21.98	8429020
2014-03-31	22.07	22.10	21.75	21.83	6973532
2014-04-01	21.87	22.02	21.67	21.81	8196384
2014-04-02	21.87	22.64	21.84	22.63	14690304
2014-04-03	22.67	22.74	22.39	22.48	8943114
2014-04-04	22.44	22.69	22.32	22.34	9958378
2014-04-07	22.34	22.50	22.06	22.07	8312364
2014-04-08	22.11	22.30	22.07	22.16	8786154
2014-04-09	22.27	22.48	22.20	22.36	8130000
2014-04-10	22.34	22.47	21.94	21.94	8109290
2014-04-11	21.85	22.08	21.85	22.00	8886200
2014-04-14	22.09	22.30	22.05	22.29	6138812
2014-04-15	22.27	22.33	21.90	22.01	7123788
2014-04-16	22.14	22.21	21.98	22.16	7530072
2014-04-17	22.07	22.20	22.04	22.14	6429942
2014-04-21	22.13	22.41	22.12	22.36	4793100
2014-04-22	22.35	22.79	22.26	22.60	7749614
2014-04-23	22.57	22.84	22.53	22.73	6598956
2014-04-24	22.72	22.83	22.43	22.68	6512958
2014-04-25	22.61	22.67	22.36	22.58	6062946
2014-04-28	22.64	22.88	22.61	22.77	6537828
2014-04-29	22.84	22.95	22.77	22.78	5772888
2014-04-30	22.75	23.02	22.67	23.02	6411862
2014-05-01	23.06	23.17	22.94	23.09	6882424
2014-05-02	23.07	23.38	22.99	23.26	10983462
2014-05-05	23.18	23.32	23.10	23.23	6020140
2014-05-06	23.17	23.27	23.06	23.20	7528538
2014-05-07	23.00	23.22	22.66	23.18	10081742
2014-05-08	23.14	23.40	23.00	23.03	9131328
2014-05-09	23.05	23.25	23.05	23.18	5799166
2014-05-12	23.28	23.40	23.22	23.35	6584914
2014-05-13	23.25	23.38	23.15	23.30	5601944
2014-05-14	23.22	23.47	23.21	23.34	5476022
2014-05-15	23.24	23.31	22.99	23.15	7025904
2014-05-16	23.18	23.56	23.18	23.50	10518026
2014-05-19	23.46	23.55	23.33	23.41	5369130
2014-05-20	23.37	23.47	23.22	23.27	5552744
2014-05-21	23.35	23.54	23.32	23.50	6455918
2014-05-22	23.93	23.95	23.14	23.16	8004640
2014-05-23	23.21	23.44	23.13	23.43	3697084
2014-05-27	23.47	23.51	23.38	23.50	3105884
2014-05-28	23.48	23.59	23.35	23.35	3661082
2014-05-29	23.44	23.52	23.25	23.35	8303884
2014-05-30	23.34	23.89	23.34	23.87	5766334
2014-06-02	23.90	23.95	23.62	23.76	4962582
2014-06-03	23.81	23.97	23.68	23.93	6210730
2014-06-04	23.88	24.09	23.82	24.02	2981550
2014-06-05	24.00	24.18	23.91	24.09	4632502
2014-06-06	24.11	24.22	24.03	24.07	5189720
2014-06-09	24.07	24.28	24.06	24.23	4087604
2014-06-10	24.21	24.22	23.79	23.96	5700994
2014-06-11	24.03	24.13	23.74	24.01	6902656
2014-06-12	23.92	23.93	23.53	23.62	6153784
2014-06-13	23.67	23.74	23.53	23.58	3254156
2014-06-16	23.57	23.69	23.49	23.54	5233924
2014-06-17	23.58	23.72	23.42	23.45	6349220
2014-06-18	23.44	23.64	23.39	23.64	6998506
2014-06-19	24.98	25.10	24.66	24.83	15678716
2014-06-20	24.96	25.10	24.80	24.92	15288918
2014-06-23	24.80	24.88	24.66	24.70	5081016
2014-06-24	24.65	24.75	24.55	24.59	5367972
2014-06-25	24.61	24.71	24.51	24.61	6478528
2014-06-26	24.63	24.88	24.51	24.70	6871530
2014-06-27	24.74	24.98	24.61	24.96	8548844
2014-06-30	24.86	24.95	24.67	24.72	6692812
2014-07-01	24.60	24.90	24.56	24.77	5481618
2014-07-02	24.72	24.84	24.58	24.72	5129352
2014-07-03	24.79	25.00	24.73	24.83	4028894
2014-07-07	24.75	24.84	24.61	24.74	3860392
2014-07-08	24.69	24.75	24.41	24.49	6829286
2014-07-09	24.63	24.72	24.47	24.65	6516266
2014-07-10	24.46	24.61	24.41	24.49	4860482
2014-07-11	24.50	24.58	24.39	24.41	5544220
2014-07-14	24.49	24.65	24.45	24.63	5351700
2014-07-15	24.81	24.84	24.53	24.67	6200860
2014-07-16	24.57	24.68	24.52	24.68	4298402
2014-07-17	24.50	24.75	24.44	24.64	4959772
2014-07-18	24.64	24.84	24.59	24.80	4050848
2014-07-21	24.74	24.87	24.71	24.74	3227544
2014-07-22	24.81	25.15	24.78	25.09	7864498
2014-07-23	25.12	25.16	24.89	25.09	4474980
2014-07-24	25.16	25.75	25.12	25.50	5618678
2014-07-25	25.45	25.54	25.31	25.36	3837804
2014-07-28	25.38	25.47	25.06	25.07	4480740
2014-07-29	25.22	25.27	25.08	25.13	5532150
2014-07-30	25.18	25.23	24.85	24.87	7465874
2014-07-31	24.77	24.77	24.48	24.49	4938382
2014-08-01	24.50	24.71	24.44	24.63	4099768
2014-08-04	24.66	24.72	24.50	24.68	3212408
2014-08-05	24.53	24.77	24.30	24.36	4302486
2014-08-06	24.35	24.72	24.29	24.61	4966566
2014-08-07	24.77	24.77	24.42	24.49	2764420
2014-08-08	24.49	24.74	24.43	24.71	2452328
2014-08-11	24.80	25.22	24.79	25.13	4341130
2014-08-12	25.09	25.18	25.00	25.06	4223948
2014-08-13	25.02	25.08	24.86	24.87	5230612
2014-08-14	24.92	25.29	24.83	25.28	3582040
2014-08-15	25.28	25.37	24.97	25.09	5743138
2014-08-18	25.17	25.24	25.03	25.10	5591088
2014-08-19	25.11	25.29	24.99	25.20	6518654
2014-08-20	25.22	25.29	25.01	25.27	3893036
2014-08-21	25.27	25.36	25.21	25.23	3559326
2014-08-22	25.23	25.34	25.10	25.15	3925526
2014-08-25	25.28	25.33	25.01	25.07	3945332
2014-08-26	25.15	25.32	25.07	25.24	4456860
2014-08-27	25.22	25.44	25.13	25.43	3839670
2014-08-28	25.38	25.54	25.35	25.50	3881470
2014-08-29	25.56	25.56	25.40	25.49	4366940
2014-09-02	25.52	25.80	25.49	25.67	4784300
2014-09-03	25.81	25.86	25.73	25.80	4223396
2014-09-04	25.80	26.12	25.78	25.93	4174796
2014-09-05	25.92	26.22	25.88	26.21	4308960
2014-09-08	26.17	26.36	25.97	26.09	5032862
2014-09-09	26.29	26.30	25.84	25.87	4821660
2014-09-10	25.88	26.02	25.70	25.94	6694102
2014-09-11	26.30	26.35	25.59	26.09	13102384
2014-09-12	26.09	26.09	25.73	25.92	11857938
2014-09-15	25.92	25.93	25.71	25.78	6002892
2014-09-16	25.73	26.23	25.71	26.11	6832580
2014-09-17	26.09	26.28	26.04	26.15	4749920
2014-09-18	26.20	26.28	26.09	26.25	4559714
2014-09-19	26.36	26.39	26.04	26.08	10609178
2014-09-22	26.09	26.12	25.97	26.02	4750954
2014-09-23	25.96	26.13	25.92	26.02	5293002
2014-09-24	26.09	26.48	26.03	26.39	5837180
2014-09-25	26.28	26.35	25.84	25.85	6037394
2014-09-26	25.88	25.98	25.73	25.87	3434958
2014-09-29	25.75	26.03	25.73	25.99	3314938
2014-09-30	26.17	26.25	25.91	26.00	6503076
2014-10-01	25.96	25.98	25.77	25.80	5078542
2014-10-02	25.88	25.94	25.64	25.75	3775178
2014-10-03	25.92	26.48	25.90	26.44	7327998
2014-10-06	26.63	26.82	26.45	26.51	7057658
2014-10-07	26.47	26.54	26.30	26.48	8174140
2014-10-08	26.56	27.07	26.44	27.04	9137018
2014-10-09	27.00	27.13	26.56	26.63	9905962
2014-10-10	26.75	27.19	26.73	26.96	10202734
2014-10-13	26.98	27.04	26.42	26.46	11952932
2014-10-14	26.59	26.74	26.53	26.70	8453308
2014-10-15	26.32	26.43	25.42	26.17	15423908
2014-10-16	25.65	25.95	25.52	25.61	12207490
2014-10-17	25.78	25.90	25.51	25.83	10514052
2014-10-20	25.80	26.46	25.77	26.43	5854884
2014-10-21	26.57	26.94	26.46	26.85	5088504
2014-10-22	26.96	27.42	26.96	27.05	6784718
2014-10-23	27.17	27.43	27.10	27.15	4595182
2014-10-24	27.17	27.22	26.97	27.10	4990872
2014-10-27	27.11	27.37	27.09	27.29	4527530
2014-10-28	27.35	27.35	27.18	27.32	6588904
2014-10-29	27.34	27.50	27.09	27.28	5229410
2014-10-30	27.24	27.56	27.15	27.53	4536548
2014-10-31	27.81	28.06	27.76	27.86	6813110
2014-11-03	27.87	28.27	27.85	28.22	5586206
2014-11-04	28.25	28.56	28.22	28.54	7229174
2014-11-05	28.90	29.08	28.60	28.76	5906192
2014-11-06	28.89	29.04	28.69	28.88	4925770
2014-11-07	28.80	29.04	28.73	28.90	4718972
2014-11-10	28.92	29.29	28.88	29.28	3016980
2014-11-11	29.37	29.41	29.02	29.14	4831636
2014-11-12	29.05	29.25	28.64	29.19	4838480
2014-11-13	29.25	29.33	29.17	29.23	627134
2014-11-14	29.20	29.21	28.81	28.86	4927786
2014-11-17	28.87	29.19	28.85	29.15	4945014
2014-11-18	29.15	29.35	29.05	29.26	8561520
2014-11-19	29.38	29.38	29.18	29.25	4479026
2014-11-20	29.16	29.41	29.03	29.11	4682182
2014-11-21	29.40	29.49	29.14	29.19	4861052
2014-11-24	29.28	29.39	29.22	29.26	5371146
2014-11-25	29.29	29.69	29.12	29.41	10915864
2014-11-26	29.41	29.64	29.29	29.61	4667998
2014-11-28	29.81	30.19	29.78	29.92	4108182
2014-12-01	29.91	30.16	29.84	29.91	7546876
2014-12-02	29.98	30.10	29.62	29.75	7051322
2014-12-03	29.83	29.86	29.27	29.33	9098448
2014-12-04	30.27	30.58	29.81	30.38	12558060
2014-12-05	30.49	30.67	30.37	30.49	6459520
2014-12-08	30.50	30.99	30.39	30.68	5167182
2014-12-09	30.50	30.75	30.24	30.75	5335034
2014-12-10	31.20	31.20	30.66	30.68	10064896
2014-12-11	30.70	31.10	30.70	30.95	5058990
2014-12-12	30.70	31.17	30.60	30.78	9240262
2014-12-15	30.83	31.18	30.68	30.77	8697454
2014-12-16	30.75	31.33	30.74	30.75	7468620
2014-12-17	30.88	31.29	30.69	31.23	7001614
2014-12-18	31.55	31.83	31.40	31.82	6272422
2014-12-19	31.98	32.07	31.70	31.78	10496856
2014-12-22	31.85	32.33	31.85	32.11	6966108
2014-12-23	32.25	32.31	31.88	32.14	4472444
2014-12-24	32.22	32.29	32.03	32.03	1957462
2014-12-26	32.15	32.29	32.12	32.15	1913996
2014-12-29	32.13	32.32	32.00	32.20	3484380
2014-12-30	32.18	32.42	32.18	32.26	3739996
2014-12-31	32.26	32.49	32.07	32.11	4863186
2015-01-02	32.06	32.35	31.62	31.77	7742688
2015-01-05	31.72	31.81	31.44	31.54	6878230
2015-01-06	31.64	31.71	31.19	31.54	10672408
2015-01-07	31.78	32.52	31.60	32.50	10413882
2015-01-08	32.68	33.12	32.63	33.10	11418442
2015-01-09	33.09	33.13	32.80	32.92	7147450
2015-01-12	32.95	33.17	32.65	33.00	11413224
2015-01-13	33.15	33.35	32.73	33.00	6597672
2015-01-14	32.84	32.98	32.69	32.88	7137160
2015-01-15	33.08	33.45	32.91	33.31	9382290
2015-01-16	33.27	33.49	33.20	33.37	10238934
2015-01-20	33.62	33.67	33.11	33.20	12832294
2015-01-21	33.22	33.51	33.13	33.50	6253334
2015-01-22	33.57	33.86	33.38	33.85	6079956
2015-01-23	33.89	34.26	33.88	33.98	3901134
2015-01-26	33.97	34.48	33.96	34.46	6893848
2015-01-27	34.21	34.78	34.18	34.67	6889590
2015-01-28	34.88	35.03	34.33	34.44	10249360
2015-01-29	34.37	34.68	34.21	34.67	7717702
2015-01-30	34.44	34.76	34.44	34.53	14230766
2015-02-02	34.51	34.87	34.17	34.84	9197416
2015-02-03	34.98	35.37	34.86	35.25	10796414
2015-02-04	35.28	35.81	35.21	35.68	11593330
2015-02-05	35.78	35.83	35.68	35.78	6892478
2015-02-06	35.83	35.96	35.65	35.86	7505200
2015-02-09	35.78	35.86	35.25	35.43	10435110
2015-02-10	35.63	35.87	35.42	35.85	6534834
2015-02-11	35.82	35.90	35.64	35.86	6532324
2015-02-12	35.99	36.24	35.87	36.23	5597426
2015-02-13	36.23	36.45	36.16	36.43	5152186
2015-02-17	36.28	36.72	36.18	36.63	6978870
2015-02-18	36.55	36.80	36.52	36.72	4536208
2015-02-19	36.66	36.66	36.14	36.22	7801850
2015-02-20	36.29	36.46	36.19	36.40	6520494
2015-02-23	36.42	36.61	36.40	36.57	6536914
2015-02-24	36.59	36.63	36.34	36.46	6431146
2015-02-25	36.40	36.71	36.04	36.18	12902256
2015-02-26	36.15	36.19	35.97	36.05	8486892
2015-02-27	36.00	36.06	35.45	35.58	13247888
2015-03-02	35.51	35.75	35.35	35.47	12160008
2015-03-03	35.28	35.36	34.81	34.99	13231666
2015-03-04	34.74	34.84	34.54	34.83	11984274
2015-03-05	36.75	37.49	36.30	37.16	28449032
2015-03-06	36.93	37.34	36.90	37.18	14316678
2015-03-09	37.25	37.68	37.21	37.54	9583444
2015-03-10	37.42	37.45	36.99	37.00	8069044
2015-03-11	37.24	37.39	37.02	37.36	8476548
2015-03-12	37.49	38.22	37.49	38.15	12088110
2015-03-13	38.15	38.38	37.92	38.18	7247076
2015-03-16	38.38	38.81	38.37	38.53	9181406
2015-03-17	38.36	38.41	37.95	38.00	7926974
2015-03-18	38.01	38.07	37.41	37.90	10171824
2015-03-19	38.12	38.24	37.87	38.20	6902948
2015-03-20	38.22	38.53	38.18	38.42	10268834
2015-03-23	38.33	38.87	38.33	38.47	5294964
2015-03-24	38.50	38.75	38.38	38.59	6394594
2015-03-25	38.78	38.78	37.93	37.96	7538514
2015-03-26	37.75	38.37	37.63	38.05	6642638
2015-03-27	38.02	38.39	38.01	38.17	4995334
2015-03-30	38.31	38.73	38.13	38.62	4762224
2015-03-31	38.51	38.74	38.33	38.33	4677368
2015-04-01	38.37	38.44	37.75	38.39	7851634
2015-04-02	38.28	38.74	38.28	38.57	4526814
2015-04-06	38.36	38.78	38.23	38.49	5562880
2015-04-07	38.57	38.63	38.18	38.18	4660364
2015-04-08	38.25	38.47	37.99	38.45	4771424
2015-04-09	38.46	38.67	38.35	38.41	4529462
2015-04-10	38.32	38.64	38.21	38.54	3832686
2015-04-13	38.49	38.73	38.15	38.17	5316614
2015-04-14	38.27	38.37	37.54	37.61	7363224
2015-04-15	37.66	37.75	36.94	36.96	10180068
2015-04-16	36.85	37.02	36.36	36.69	10875498
2015-04-17	36.50	36.53	35.79	35.92	11050084
2015-04-20	36.17	36.25	35.62	35.64	11356396
2015-04-21	35.71	36.10	35.68	35.92	9569226
2015-04-22	35.97	36.03	34.80	35.20	14505416
2015-04-23	35.17	35.61	35.17	35.47	9221882
2015-04-24	35.70	35.95	35.67	35.85	7126486
2015-04-27	35.93	36.10	35.20	35.28	8193064
2015-04-28	35.15	35.37	34.70	34.71	11792250
2015-04-29	34.62	34.68	34.08	34.40	14043450
2015-04-30	34.36	34.84	34.24	34.46	13400398
2015-05-01	34.53	35.26	34.53	35.07	10484012
2015-05-04	35.04	35.29	34.90	35.01	5368820
2015-05-05	34.78	34.82	34.05	34.11	8429026
2015-05-06	34.42	34.94	34.25	34.90	11624998
2015-05-07	34.73	35.33	34.47	35.33	11485914
2015-05-08	35.52	36.18	35.50	35.90	12133628
2015-05-11	35.95	36.37	35.86	35.92	9476986
2015-05-12	35.82	35.98	35.60	35.67	7228308
2015-05-13	35.73	35.87	35.54	35.62	7077590
2015-05-14	35.86	36.26	35.51	36.22	8311424
2015-05-15	36.29	36.56	36.23	36.55	7296860
2015-05-18	36.42	36.72	36.37	36.55	6388074
2015-05-19	36.63	36.87	36.40	36.74	5981538
2015-05-20	36.54	36.98	36.40	36.88	6719652
2015-05-21	36.85	37.19	36.67	37.03	6274166
2015-05-22	37.08	37.27	36.88	37.21	7811118
2015-05-26	37.17	37.27	36.99	37.12	5628026
2015-05-27	37.01	37.31	36.90	37.10	6850216
2015-05-28	37.00	37.10	36.92	36.97	8966694
2015-05-29	37.05	37.05	36.40	36.40	6133436
2015-06-01	36.60	36.61	36.32	36.50	5930504
2015-06-02	36.35	36.48	36.03	36.15	4638266
2015-06-03	36.19	36.36	35.90	36.30	4986930
2015-06-04	36.21	36.35	35.90	36.10	4920214
2015-06-05	36.03	36.04	35.47	35.51	6111510
2015-06-08	35.60	35.64	35.33	35.35	4816508
2015-06-09	35.29	35.61	35.12	35.35	5260054
2015-06-10	35.37	35.69	35.36	35.65	5462632
2015-06-11	35.87	36.20	35.70	35.89	4869912
2015-06-12	35.73	35.98	35.55	35.83	3816862
2015-06-15	35.55	36.08	35.40	35.87	6076152
2015-06-16	35.84	36.27	35.72	36.18	6143830
2015-06-17	36.30	36.54	36.21	36.46	10726996
2015-06-18	37.39	37.52	36.49	36.77	17428998
2015-06-19	36.75	37.24	36.68	36.98	8856204
2015-06-22	37.15	37.30	36.96	37.15	5238066
2015-06-23	37.16	37.18	36.64	36.73	7117500
2015-06-24	36.77	36.80	36.44	36.47	6861434
2015-06-25	36.50	37.16	36.23	36.48	10388932
2015-06-26	36.60	36.99	36.47	36.56	17716328
2015-06-29	36.49	36.78	36.23	36.34	6720310
2015-06-30	36.52	36.66	36.25	36.26	7073574
2015-07-01	36.55	36.74	36.32	36.62	6849508
2015-07-02	36.72	36.85	36.43	36.56	3868292
2015-07-06	36.40	36.91	36.38	36.79	5766596
2015-07-07	36.95	37.80	36.75	37.70	9252052
2015-07-08	37.54	37.81	37.28	37.58	7201336
2015-07-09	37.98	38.13	37.76	37.79	7666402
2015-07-10	38.00	38.41	37.98	38.17	4920230
2015-07-13	38.48	38.65	38.23	38.48	5120184
2015-07-14	38.41	38.50	38.12	38.20	4073476
2015-07-15	38.08	38.62	38.08	38.33	5212114
2015-07-16	38.35	38.69	38.32	38.59	4231765
2015-07-17	38.59	38.77	38.50	38.72	4424553
2015-07-20	38.84	39.34	38.72	39.17	5143538
2015-07-21	39.21	39.32	38.75	38.96	5365372
2015-07-22	38.95	39.30	38.76	39.01	4139547
2015-07-23	39.13	39.28	38.62	38.67	4612138
2015-07-24	38.65	38.92	38.33	38.36	4367574
2015-07-27	38.17	38.41	37.39	38.20	5173859
2015-07-28	38.51	38.87	38.28	38.72	4573132
2015-07-29	38.78	39.00	38.65	38.80	4499028
2015-07-30	38.55	39.07	38.19	39.00	4466637
2015-07-31	39.11	39.26	38.85	39.24	5008264
2015-08-03	39.23	39.40	39.02	39.40	4273815
2015-08-04	39.25	39.27	38.25	38.56	8692184
2015-08-05	38.80	39.17	38.51	39.08	7534767
2015-08-06	39.11	39.15	38.38	38.72	6629956
2015-08-07	38.62	38.66	37.51	37.82	9152077
2015-08-10	38.08	38.24	37.39	37.54	8510937
2015-08-11	37.39	37.84	37.21	37.39	6218296
2015-08-12	37.12	39.43	37.09	37.80	9909049
2015-08-13	37.84	38.22	37.68	38.21	6596762
2015-08-14	38.02	38.36	37.97	38.35	4164247
2015-08-17	38.19	38.67	38.03	38.65	4261793
2015-08-18	38.53	38.73	38.44	38.60	4157145
2015-08-19	38.43	38.45	37.15	37.36	8805901
2015-08-20	37.17	37.73	36.64	36.68	8090634
2015-08-21	35.93	36.28	34.91	34.93	12100049
2015-08-24	30.00	34.84	27.32	33.77	14379912
2015-08-25	35.19	35.19	33.66	33.66	8657851
2015-08-26	34.39	35.15	33.78	35.08	10216403
2015-08-27	35.63	36.00	34.83	35.53	9008660
2015-08-28	35.50	35.55	34.70	34.94	7224624
2015-08-31	34.87	35.04	34.33	34.50	7900573
2015-09-01	33.98	34.08	33.63	33.85	8431139
2015-09-02	34.31	34.95	34.20	34.65	7550608
2015-09-03	34.75	35.04	34.41	34.57	5743035
2015-09-04	34.30	34.36	33.91	34.07	5895057
2015-09-08	34.66	35.07	34.47	35.05	8393359
2015-09-09	35.35	35.37	34.40	34.40	7978361
2015-09-10	34.43	35.61	34.31	35.40	13536216
2015-09-11	37.41	37.75	36.09	37.29	18439330
2015-09-14	37.27	37.72	31.31	37.42	8572052
2015-09-15	37.43	37.49	36.74	37.16	8286228
2015-09-16	37.40	37.40	36.95	37.18	5448877
2015-09-17	37.25	37.95	37.06	37.50	5021797
2015-09-18	37.26	37.61	36.60	36.73	10157267
2015-09-21	37.06	37.13	36.37	36.66	6190150
2015-09-22	36.37	36.46	35.85	36.41	6105240
2015-09-23	36.47	36.52	35.95	36.38	5020496
2015-09-24	36.04	36.31	35.69	35.96	6556830
2015-09-25	36.22	36.74	35.87	36.11	4302067
2015-09-28	35.88	35.99	35.56	35.75	6347794
2015-09-29	35.75	36.17	35.29	35.61	6487802
2015-09-30	35.98	36.25	35.64	36.07	7100919
2015-10-01	36.12	36.80	35.69	36.68	7629246
2015-10-02	36.35	37.16	35.78	37.14	5472877
2015-10-05	37.22	38.10	37.00	38.07	6246502
2015-10-06	38.03	38.09	37.04	37.13	5122488
2015-10-07	37.35	37.80	37.12	37.51	3588211
2015-10-08	37.49	38.06	37.34	38.00	7381310
2015-10-09	38.04	38.35	37.74	38.03	5881658
2015-10-12	38.02	38.40	37.79	38.20	5285862
2015-10-13	38.16	38.38	37.34	37.44	6424952
2015-10-14	37.48	37.58	35.86	36.33	14507357
2015-10-15	36.64	37.08	36.30	37.07	14991440
2015-10-16	37.17	37.54	36.89	37.51	6135547
2015-10-19	37.50	38.05	37.35	37.83	5977774
2015-10-20	37.93	37.99	37.58	37.72	9169477
2015-10-21	37.85	38.10	37.70	38.08	7268721
2015-10-22	38.26	38.51	38.09	38.29	13418894
2015-10-23	38.50	38.51	37.68	37.82	9870258
2015-10-26	37.90	37.98	37.49	37.55	5738797
2015-10-27	37.24	37.34	36.20	36.99	8212790
2015-10-28	37.17	37.77	36.81	37.70	10635824
2015-10-29	37.70	37.81	37.53	37.65	5909971
2015-10-30	37.55	37.94	37.37	37.80	6503331
2015-11-02	37.80	38.21	37.55	38.20	6024098
2015-11-03	37.96	38.15	37.67	37.76	4939331
2015-11-04	37.93	37.99	36.88	37.01	6064509
2015-11-05	37.19	37.20	36.69	37.07	7525241
2015-11-06	37.05	37.58	36.87	37.57	9655027
2015-11-09	37.35	37.50	36.93	37.20	6826773
2015-11-10	37.15	37.41	37.03	37.27	4597666
2015-11-11	37.43	37.50	36.82	37.03	7538514
2015-11-12	36.99	37.24	36.50	36.51	23727015
2015-11-13	36.45	36.67	36.00	36.05	10345187
2015-11-16	36.05	36.60	36.02	36.54	15024097
2015-11-17	36.68	37.13	36.42	37.02	7165211
2015-11-18	37.02	37.57	36.95	37.54	7738354
2015-11-19	37.55	37.75	37.07	37.32	4862416
2015-11-20	37.45	37.71	37.15	37.31	6591035
2015-11-23	37.29	37.38	37.03	37.25	4246878
2015-11-24	37.02	37.32	37.02	37.12	8125719
2015-11-25	37.12	37.40	37.11	37.17	5036471
2015-11-27	37.37	38.17	37.24	38.01	4311990
2015-11-30	38.05	38.25	37.51	37.66	10115105
2015-12-01	38.01	38.35	37.86	38.20	10858175
2015-12-02	38.24	38.34	37.90	38.11	10442411
2015-12-03	38.72	40.33	38.36	39.91	15217482
2015-12-04	39.90	40.58	39.68	40.55	9626997
2015-12-07	40.88	41.68	40.84	41.43	11458171
2015-12-08	41.28	41.60	40.80	41.41	10734548
2015-12-09	41.11	41.65	40.71	41.25	7321584
2015-12-10	41.36	41.60	41.06	41.13	12588687
2015-12-11	40.72	41.45	40.72	41.08	15768019
2015-12-14	41.23	41.87	41.11	41.86	7609145
2015-12-15	42.09	42.58	41.92	42.31	10444132
2015-12-16	42.48	42.56	41.85	42.43	9160621
2015-12-17	42.37	42.38	41.93	41.94	5612231
2015-12-18	41.56	41.73	40.64	40.64	12849235
2015-12-21	41.06	41.24	40.64	41.21	7827734
2015-12-22	41.48	42.14	41.41	42.10	5900796
2015-12-23	42.28	42.46	42.03	42.31	4511628
2015-12-24	42.31	42.67	42.27	42.46	1718663
2015-12-28	42.30	42.60	42.15	42.45	3138854
2015-12-29	42.59	42.67	42.33	42.64	4015111
2015-12-30	42.69	42.75	42.26	42.31	3418080
2015-12-31	42.09	42.14	41.67	41.83	4331937
2016-01-04	41.16	41.27	40.67	41.16	9929626
2016-01-05	41.29	42.11	41.26	42.09	7329300
2016-01-06	41.76	42.42	41.75	42.05	9802706
2016-01-07	41.33	41.52	40.88	41.07	9434006
2016-01-08	41.26	41.35	40.65	40.80	8231126
2016-01-11	41.08	41.44	40.86	41.28	6406453
2016-01-12	41.53	41.69	40.67	41.24	7319644
2016-01-13	41.21	41.34	39.14	39.20	13203956
2016-01-14	39.58	39.62	38.24	39.03	10458360
2016-01-15	38.17	38.81	38.06	38.49	9029168
2016-01-19	38.65	38.83	37.79	38.19	6815626
2016-01-20	37.68	38.08	36.44	37.85	11294528
2016-01-21	37.87	37.87	36.92	37.15	9592668
2016-01-22	37.55	37.89	36.83	37.12	13226182
2016-01-25	37.26	37.36	36.58	36.67	10866603
2016-01-26	36.66	36.97	36.50	36.78	7348418
2016-01-27	36.89	37.89	36.81	37.46	10231435
2016-01-28	37.54	37.98	37.27	37.82	8503151
2016-01-29	38.00	38.84	37.89	38.81	8222863
2016-02-01	38.74	40.26	38.61	40.11	10922338
2016-02-02	39.75	40.23	39.52	40.15	8112017
2016-02-03	40.29	40.47	39.56	40.18	8518820
2016-02-04	39.72	39.89	38.85	38.96	7303268
2016-02-05	39.00	39.14	37.47	37.63	9774076
2016-02-08	37.08	37.15	35.42	36.82	15707039
2016-02-09	36.26	37.10	36.26	36.73	11550725
2016-02-10	36.74	37.76	36.66	36.85	9110733
2016-02-11	36.42	36.99	35.78	36.43	9589766
2016-02-12	37.14	38.34	36.91	38.33	7527316
2016-02-16	38.64	39.02	38.13	38.49	6807088
2016-02-17	38.50	39.55	38.40	39.42	7748090
2016-02-18	39.00	39.25	37.70	38.06	11531186
2016-02-19	37.79	38.12	37.42	37.82	6938040
2016-02-22	38.10	38.43	37.85	38.27	5549607
2016-02-23	38.12	38.97	37.93	38.78	6021145
2016-02-24	38.44	38.77	38.10	38.70	6925940
2016-02-25	38.88	39.51	38.75	39.46	7634371
2016-02-26	39.55	39.95	39.20	39.45	6372722
2016-02-29	39.70	40.46	39.60	39.91	10805577
2016-03-01	40.36	40.74	39.91	40.62	9003047
2016-03-02	40.68	40.91	40.45	40.65	9606300
2016-03-03	37.81	38.44	36.89	37.80	40664787
2016-03-04	37.62	37.70	36.46	36.84	21043171
2016-03-07	36.59	37.65	36.54	37.05	12433052
2016-03-08	36.93	37.68	36.85	37.02	8964499
2016-03-09	37.10	38.06	37.09	37.81	9266159
2016-03-10	37.81	37.96	37.25	37.73	9143458
2016-03-11	37.90	38.68	37.88	38.64	8846664
2016-03-14	38.43	38.85	37.98	38.39	6308003
2016-03-15	38.01	38.46	37.66	38.14	5596001
2016-03-16	37.87	38.69	37.82	38.61	6227172
2016-03-17	38.45	38.56	37.98	38.09	9693848
2016-03-18	38.14	38.88	38.00	38.56	10017823
2016-03-21	38.38	38.60	38.09	38.13	5980318
2016-03-22	38.18	38.32	37.69	37.95	8055516
2016-03-23	37.92	38.02	37.36	37.59	9195002
2016-03-24	37.20	37.69	37.10	37.65	9526121
2016-03-28	37.64	38.09	37.53	38.06	6759572
2016-03-29	37.81	38.15	37.74	38.03	5780942
2016-03-30	38.05	38.28	37.81	38.09	6974777
2016-03-31	38.08	38.39	37.97	38.25	6888327
2016-04-01	37.94	38.42	37.91	38.32	6622315
2016-04-04	38.32	38.46	37.91	38.03	7242505
2016-04-05	37.70	38.37	37.59	38.22	9840191
2016-04-06	38.22	39.22	38.22	39.08	9143488
2016-04-07	38.86	39.15	38.03	38.17	6941268
2016-04-08	38.20	38.35	37.93	37.99	7832945
2016-04-11	38.00	38.09	37.13	37.17	7051355
2016-04-12	37.20	37.32	36.90	37.16	6000663
2016-04-13	37.39	37.88	37.30	37.86	5486785
2016-04-14	37.49	37.59	37.01	37.07	5995034
2016-04-15	37.17	37.32	36.71	36.91	7510750
2016-04-18	36.61	36.74	36.25	36.68	8881466
2016-04-19	36.78	36.78	36.10	36.23	11313231
2016-04-20	36.37	37.34	36.27	36.95	8870622
2016-04-21	36.95	37.01	36.33	36.47	7719061
2016-04-22	36.36	36.54	35.13	35.58	12971580
2016-04-25	35.45	36.86	35.39	36.77	9599845
2016-04-26	36.74	37.11	36.29	36.40	6247253
2016-04-27	36.48	36.71	36.18	36.31	4874508
2016-04-28	36.13	36.64	35.80	35.92	5912180
2016-04-29	35.67	35.71	34.78	35.39	8253857
2016-05-02	35.52	35.56	35.16	35.43	9011250
2016-05-03	35.18	35.39	35.09	35.20	6469202
2016-05-04	35.03	35.08	34.19	35.00	8048184
2016-05-05	34.48	34.99	34.22	34.92	11364439
2016-05-06	34.89	34.99	34.23	34.55	5042737
2016-05-09	34.80	35.89	34.56	35.84	8410087
2016-05-10	35.44	35.57	34.97	35.24	7819549
2016-05-11	34.98	35.19	34.70	34.71	5619644
2016-05-12	34.77	35.10	34.51	34.89	4972813
2016-05-13	34.72	35.20	34.69	34.86	6262915
2016-05-16	34.79	35.04	34.43	34.76	5932911
2016-05-17	34.64	34.82	34.31	34.46	5443882
2016-05-18	34.30	34.49	33.62	34.37	9784570
2016-05-19	34.49	34.91	34.30	34.83	8330435
2016-05-20	34.95	34.95	34.47	34.62	6174013
2016-05-23	34.65	34.95	34.62	34.80	5940344
2016-05-24	34.82	35.55	34.79	35.52	7772337
2016-05-25	35.55	35.69	34.83	34.94	6992724
2016-05-26	34.99	35.71	34.95	35.59	6631481
2016-05-27	35.73	35.73	35.37	35.71	5271196
2016-05-31	35.72	36.05	35.62	35.76	9953485
2016-06-01	35.79	36.46	35.68	36.42	7869284
2016-06-02	36.30	36.52	36.09	36.44	5361404
2016-06-03	36.20	36.35	36.00	36.25	4697144
2016-06-06	36.22	36.42	35.99	36.02	3684296
2016-06-07	36.11	36.52	35.92	36.29	3577233
2016-06-08	36.31	36.70	36.17	36.52	5173352
2016-06-09	36.50	36.80	36.32	36.58	7083524
2016-06-10	36.38	37.00	36.17	36.81	7768815
2016-06-13	36.45	36.56	35.92	36.14	9025251
2016-06-14	35.96	36.18	35.41	35.76	8840455
2016-06-15	35.48	36.01	35.14	35.71	13499785
2016-06-16	36.98	36.98	35.35	35.47	19033986
2016-06-17	35.37	35.50	34.52	35.18	16578186
2016-06-20	35.30	35.67	34.71	34.71	9017936
2016-06-21	34.75	34.82	34.28	34.47	13322825
2016-06-22	34.50	34.54	34.08	34.22	16952518
2016-06-23	34.54	34.67	34.35	34.67	8560659
2016-06-24	34.00	35.50	33.90	35.14	14689510
2016-06-27	34.88	36.87	34.75	36.62	19495772
2016-06-28	36.81	37.00	35.88	36.05	11941527
2016-06-29	36.35	36.65	36.24	36.45	7589547
2016-06-30	36.45	36.79	36.04	36.79	10256336
2016-07-01	36.89	36.99	36.54	36.55	7120961
2016-07-05	36.60	37.40	36.55	37.33	8543423
2016-07-06	37.31	37.65	37.28	37.58	9419287
2016-07-07	37.51	37.72	37.19	37.32	8280638
2016-07-08	37.56	37.88	37.50	37.86	5792452
2016-07-11	37.87	37.97	37.48	37.54	5871190
2016-07-12	37.56	37.57	36.98	37.39	4572984
2016-07-13	37.34	37.64	37.16	37.48	5704656
2016-07-14	37.48	37.62	37.10	37.30	6840358
2016-07-15	37.05	37.26	36.44	36.71	7754061
2016-07-18	36.69	36.85	36.30	36.34	8563976
2016-07-19	36.30	36.45	36.05	36.21	4820360
2016-07-20	36.39	36.55	36.09	36.40	4127015
2016-07-21	36.29	36.32	35.82	35.96	3735697
2016-07-22	36.13	36.20	35.80	35.98	3295681
2016-07-25	35.73	35.79	35.42	35.79	5385384
2016-07-26	36.16	36.46	35.81	36.42	6968302
2016-07-27	36.32	36.37	35.54	35.57	6228834
2016-07-28	35.23	35.24	34.38	34.40	14382932
2016-07-29	34.30	34.40	33.81	34.19	19149521
2016-08-01	34.20	34.34	33.88	34.01	9742438
2016-08-02	33.45	33.80	32.49	32.61	18255367
2016-08-03	32.69	33.53	32.64	33.20	10630558
2016-08-04	33.20	33.28	32.11	32.55	12247270
2016-08-05	32.65	32.91	32.42	32.62	10343217
2016-08-08	32.62	32.71	32.27	32.31	11837880
2016-08-09	32.38	32.86	32.26	32.29	11696393
2016-08-10	32.38	32.63	32.27	32.38	12735411
2016-08-11	32.55	32.85	32.02	32.30	9605632
2016-08-12	32.42	32.62	32.23	32.58	7395168
2016-08-15	32.63	32.97	32.46	32.73	9027511
2016-08-16	32.54	32.54	32.06	32.10	11198173
2016-08-17	32.12	32.21	31.45	31.88	9413301
2016-08-18	31.96	32.62	31.87	32.46	12233101
2016-08-19	32.47	32.81	32.35	32.61	8885793
2016-08-22	32.64	32.89	32.45	32.86	7744649
2016-08-23	32.58	32.98	32.25	32.25	11039624
2016-08-24	32.25	33.24	32.21	32.99	12246480
2016-08-25	32.85	33.06	32.67	32.76	7845454
2016-08-26	32.77	32.94	32.46	32.68	6549126
2016-08-29	32.46	32.72	32.17	32.33	7667324
2016-08-30	32.40	32.50	32.09	32.16	5044566
2016-08-31	32.16	32.29	31.91	31.99	9102822
2016-09-01	32.10	32.15	31.81	31.96	7468377
2016-09-02	32.14	32.81	32.01	32.50	7494914
2016-09-06	32.58	32.71	32.17	32.67	6778418
2016-09-07	31.66	31.75	31.10	31.32	19365459
2016-09-08	31.00	31.73	30.70	31.31	18294901
2016-09-09	31.05	31.91	31.05	31.51	19170199
2016-09-12	31.41	31.53	30.70	30.89	20385024
2016-09-13	30.81	31.16	30.45	30.95	14350870
2016-09-14	30.95	31.11	30.66	30.71	9833988
2016-09-15	30.76	31.27	30.46	31.25	10403720
2016-09-16	31.30	31.35	30.84	31.08	11413877
2016-09-19	31.06	31.26	30.75	30.79	10627974
2016-09-20	30.95	31.38	30.93	31.09	6114251
2016-09-21	31.17	31.25	30.62	30.84	12447064
2016-09-22	30.86	31.01	30.67	30.75	12273875
2016-09-23	30.79	30.90	30.44	30.45	8599347
2016-09-26	30.38	30.47	30.06	30.08	7379816
2016-09-27	30.05	30.17	29.84	29.90	9877324
2016-09-28	29.97	30.12	29.68	29.84	10820068
2016-09-29	29.84	29.86	29.49	29.50	12814470
2016-09-30	29.51	29.99	29.51	29.68	26199603
2016-10-03	29.57	29.69	29.25	29.28	7800207
2016-10-04	29.25	29.39	28.88	29.00	11173236
2016-10-05	28.97	29.11	28.76	28.84	27597928
2016-10-06	28.75	29.60	28.71	29.37	17280799
2016-10-07	29.37	29.59	29.00	29.00	11322790
2016-10-10	29.00	29.39	28.95	29.05	7665741
2016-10-11	29.31	30.21	29.24	30.11	17782839
2016-10-12	30.24	31.44	29.97	31.19	31126490
2016-10-13	31.07	31.17	30.60	31.13	14246330
2016-10-14	31.17	31.58	31.01	31.27	14820078
2016-10-17	31.33	31.34	30.69	30.83	10576518
2016-10-18	30.86	30.94	30.50	30.64	9959466
2016-10-19	30.49	31.06	30.26	31.01	10212131
2016-10-20	31.03	31.16	30.79	30.92	8740766
2016-10-21	30.98	31.09	30.65	30.76	8730258
2016-10-24	30.85	31.29	30.84	31.18	5321973
2016-10-25	31.06	31.06	30.86	30.91	4300317
2016-10-26	30.79	31.13	30.75	30.90	4870377
2016-10-27	30.96	31.20	30.68	31.02	7766954
2016-10-28	30.98	31.43	30.90	31.26	6797331
2016-10-31	31.30	31.56	30.83	30.98	7550939
2016-11-01	31.09	31.11	30.69	30.79	8519991
2016-11-02	30.85	32.48	30.83	32.22	13547150
2016-11-03	32.22	32.23	30.93	31.02	8920337
2016-11-04	30.96	31.53	30.74	30.92	7978712
2016-11-07	31.19	31.43	30.99	31.24	5808369
2016-11-08	31.15	31.22	30.60	30.90	7260197
2016-11-09	30.53	32.46	30.44	32.17	12681975
2016-11-10	32.19	33.44	32.13	32.87	14255939
2016-11-11	32.90	33.54	32.57	33.52	11575589
2016-11-14	33.55	34.95	33.55	34.64	15593355
2016-11-15	34.62	34.95	34.04	34.86	10259798
2016-11-16	34.75	34.77	33.59	33.70	10316489
2016-11-17	32.97	33.59	32.59	33.52	10298914
2016-11-18	33.51	33.88	33.23	33.45	5340260
2016-11-21	33.37	33.84	33.34	33.53	5448140
2016-11-22	33.68	33.73	33.41	33.47	5829079
2016-11-23	33.36	33.88	33.33	33.70	5616864
2016-11-25	33.91	34.15	33.80	33.88	2669717
2016-11-28	33.88	34.10	33.37	33.66	4940720
2016-11-29	33.71	33.75	33.07	33.10	8261898
2016-11-30	32.81	32.81	31.95	32.30	13713004
2016-12-01	31.16	33.40	31.09	33.36	18820989
2016-12-02	33.30	33.83	32.87	33.30	16221727
2016-12-05	33.13	33.22	32.70	32.93	10636678
2016-12-06	32.83	33.09	32.47	33.07	8558498
2016-12-07	33.06	33.75	32.97	33.63	7551382
2016-12-08	33.87	34.37	33.50	34.19	7239223
2016-12-09	34.19	34.80	33.99	34.78	6904090
2016-12-12	34.66	34.88	34.10	34.22	10584910
2016-12-13	34.02	34.53	33.84	34.42	6665962
2016-12-14	34.70	35.38	34.60	34.72	10175179
2016-12-15	34.77	36.05	34.60	35.96	12898469
2016-12-16	36.02	36.09	35.66	35.94	10860855
2016-12-19	36.03	36.44	35.78	35.88	8985739
2016-12-20	35.88	35.98	35.48	35.49	7672171
2016-12-21	35.40	35.58	35.21	35.21	6086420
2016-12-22	35.15	35.46	34.75	34.98	6412111
2016-12-23	35.06	35.42	34.96	35.08	3398876
2016-12-27	34.97	35.27	34.87	35.17	3434492
2016-12-28	35.16	35.24	34.48	34.68	4948767
2016-12-29	34.67	34.88	34.54	34.59	3358929
2016-12-30	34.63	34.83	34.41	34.51	3897023
2017-01-03	34.50	34.51	33.42	33.72	9555658
2017-01-04	33.78	33.84	33.22	33.24	9158528
2017-01-05	33.14	33.26	32.69	33.21	9937850
2017-01-06	33.12	33.18	32.72	33.11	9289687
2017-01-09	33.17	33.19	32.80	32.92	5922574
2017-01-10	32.84	33.45	32.82	33.19	7138543
2017-01-11	32.95	33.28	32.90	33.07	4616021
2017-01-12	33.00	33.64	32.93	33.52	6170505
2017-01-13	33.73	34.43	33.60	34.10	6886880
2017-01-17	34.10	34.94	34.00	34.84	7246694
2017-01-18	34.89	34.99	34.34	34.91	5396282
2017-01-19	34.74	34.99	34.26	34.26	6844953
2017-01-20	34.43	34.60	34.02	34.09	6841283
2017-01-23	34.08	34.14	33.45	33.53	5209667
2017-01-24	33.45	33.64	33.29	33.39	6923665
2017-01-25	33.57	33.94	33.22	33.47	6571719
2017-01-26	33.62	34.03	33.57	33.74	5547335
2017-01-27	33.74	33.74	32.99	33.36	5338665
2017-01-30	33.24	33.62	33.10	33.60	4091332
2017-01-31	33.62	33.97	33.42	33.96	5847437
2017-02-01	33.81	33.90	33.28	33.44	5005866
2017-02-02	33.71	34.16	33.71	34.10	6391816
2017-02-03	34.04	34.32	33.96	34.02	3943953
2017-02-06	33.96	34.09	33.64	33.69	4320085
2017-02-07	33.65	33.74	33.07	33.08	7939853
2017-02-08	33.06	33.12	32.44	32.84	9268413
2017-02-09	32.61	33.72	32.47	33.49	9795283
2017-02-10	33.50	33.67	33.18	33.48	5974210
2017-02-13	33.44	33.67	33.15	33.21	5462159
2017-02-14	33.18	33.34	32.67	33.07	13931377
2017-02-15	33.20	33.60	33.05	33.51	7743643
2017-02-16	33.65	34.27	33.61	33.94	7731097
2017-02-17	33.90	34.54	33.77	34.01	7385185
2017-02-21	34.10	34.75	34.06	34.22	5313720
2017-02-22	34.05	34.05	32.92	33.23	8872713
2017-02-23	33.39	33.39	32.65	32.99	7784147
2017-02-24	32.82	33.29	32.81	33.29	6847955
2017-02-27	32.84	32.90	32.03	32.22	12148739
2017-02-28	32.08	32.16	31.58	31.80	12856964
2017-03-01	31.93	32.48	31.68	32.06	13137393
2017-03-02	30.60	31.38	30.26	30.67	22585541
2017-03-03	30.68	30.75	29.43	29.63	18797872
2017-03-06	29.62	29.82	29.34	29.37	9252959
2017-03-07	29.10	29.25	28.73	28.81	12980008
2017-03-08	28.85	29.15	28.82	29.00	11812418
2017-03-09	29.01	29.46	28.77	28.83	10445809
2017-03-10	28.98	29.08	28.71	28.82	8474938
2017-03-13	28.83	29.08	28.53	28.69	9082816
2017-03-14	28.61	28.79	28.29	28.70	8266556
2017-03-15	28.83	29.08	28.58	28.84	9013115
2017-03-16	28.88	29.42	28.88	29.32	12652166
2017-03-17	29.53	29.64	29.26	29.55	22193849
2017-03-20	29.60	29.88	29.12	29.19	8659874
2017-03-21	29.22	29.44	28.89	28.93	7876411
2017-03-22	29.00	29.20	28.78	28.96	6730177
2017-03-23	29.34	29.64	29.08	29.26	10845131
2017-03-24	29.25	29.26	28.94	29.10	8185025
2017-03-27	29.00	29.23	28.81	28.93	6658696
2017-03-28	28.97	29.17	28.85	29.04	5636988
2017-03-29	29.02	29.41	29.01	29.34	5299371
2017-03-30	29.32	29.34	29.08	29.20	5863636
2017-03-31	29.33	29.75	29.30	29.49	11372269
2017-04-03	29.46	29.48	29.22	29.40	8016784
2017-04-04	29.30	29.74	29.28	29.69	10489730
2017-04-05	29.69	29.76	29.31	29.31	7532240
2017-04-06	29.45	29.86	29.40	29.51	8685346
2017-04-07	29.38	30.01	29.28	29.86	7552540
2017-04-10	29.90	30.40	29.82	30.19	10432493
2017-04-11	30.24	30.24	29.52	29.57	10006382
2017-04-12	29.52	29.95	29.49	29.86	6412624
2017-04-13	30.05	30.38	29.97	29.97	8037038
2017-04-17	29.99	30.16	29.88	30.00	5659729
2017-04-18	29.98	30.08	29.71	29.82	5886205
2017-04-19	29.88	30.10	29.87	29.95	5807834
2017-04-20	30.00	30.10	29.68	29.71	9170950
2017-04-21	29.64	30.14	29.58	29.95	9179545
2017-04-24	30.09	30.22	29.92	30.14	7059801
2017-04-25	30.00	30.20	29.67	29.84	6175611
2017-04-26	30.00	30.10	29.81	29.86	6331788
2017-04-27	29.95	30.33	29.90	30.15	6272711
2017-04-28	30.17	30.17	29.49	29.65	8670806
2017-05-01	29.66	29.80	29.01	29.02	9851091
2017-05-02	28.60	28.99	28.55	28.82	14127202
2017-05-03	28.87	29.55	28.87	29.40	11096368
2017-05-04	29.44	29.69	29.12	29.22	6647314
2017-05-05	29.22	29.46	29.16	29.35	7539970
2017-05-08	29.41	29.46	28.85	28.92	8985963
2017-05-09	28.97	29.25	28.96	29.05	9652604
2017-05-10	29.07	30.08	29.04	29.92	11998709
2017-05-11	30.01	30.64	30.01	30.43	14011386
2017-05-12	30.21	30.27	29.46	29.52	10395616
2017-05-15	29.52	29.58	29.00	29.14	9046643
2017-05-16	29.15	29.20	28.80	28.82	7574769
2017-05-17	28.77	28.88	28.54	28.60	8321977
2017-05-18	28.89	29.21	28.89	29.09	11431280
2017-05-19	29.14	29.24	29.01	29.23	8344790
2017-05-22	29.20	29.40	29.10	29.28	6073146
2017-05-23	29.23	29.28	29.03	29.12	6560349
2017-05-24	29.10	29.18	28.86	29.13	7889832
2017-05-25	29.21	29.34	29.07	29.24	7262070
2017-05-26	29.35	29.46	29.25	29.45	6251185
2017-05-30	29.39	29.82	29.33	29.76	7849621
2017-05-31	29.72	29.94	29.55	29.78	9165598
2017-06-01	29.77	30.36	29.70	30.25	11635712
2017-06-02	30.35	30.65	30.00	30.13	7284330
2017-06-05	30.02	30.17	29.68	30.09	6929771
2017-06-06	30.10	30.10	29.72	29.81	5779662
2017-06-07	29.78	29.88	29.70	29.71	6163160
2017-06-08	29.79	30.57	29.79	30.20	8156689
2017-06-09	30.30	30.93	30.23	30.78	11195445
2017-06-12	30.65	30.78	29.80	30.03	12594942
2017-06-13	30.15	30.33	29.59	30.32	11066696
2017-06-14	30.49	30.54	29.77	30.28	10866670
2017-06-15	26.66	27.22	24.37	24.56	76401456
2017-06-16	21.19	22.35	20.46	22.29	106360667
2017-06-19	22.97	22.97	22.20	22.64	40202839
2017-06-20	22.65	22.68	22.26	22.38	21068718
2017-06-21	22.40	22.65	21.87	22.37	27636989
2017-06-22	22.33	22.58	22.02	22.56	22745092
2017-06-23	22.72	22.77	22.43	22.60	23367408
2017-06-26	22.68	22.74	22.49	22.61	12221653
2017-06-27	22.70	23.17	22.54	22.77	23221914
2017-06-28	22.83	23.50	22.83	23.35	15721045
2017-06-29	23.48	23.55	22.91	23.24	15258332
2017-06-30	23.34	23.51	23.26	23.32	10818373
2017-07-03	23.47	23.60	23.43	23.55	5610757
2017-07-05	23.65	23.68	22.97	23.23	14218197
2017-07-06	23.20	23.57	23.05	23.13	13637783
2017-07-07	23.18	23.34	23.04	23.16	9525408
2017-07-10	23.10	23.15	22.60	22.61	13677211
2017-07-11	22.61	22.92	22.50	22.63	10070256
2017-07-12	22.73	22.94	22.65	22.80	8707592
2017-07-13	22.99	23.01	22.61	22.92	9081376
2017-07-14	22.98	23.20	22.89	23.01	7146252
2017-07-17	23.00	23.16	22.82	22.87	10516826
2017-07-18	22.85	22.87	22.54	22.55	9997710
2017-07-19	22.60	22.96	22.56	22.94	8743316
2017-07-20	23.00	23.39	22.99	23.26	8228793
2017-07-21	23.20	23.30	23.00	23.26	7001199
2017-07-24	23.25	23.33	23.17	23.23	6004885
2017-07-25	23.36	23.81	23.33	23.68	9014708
2017-07-26	23.82	24.03	23.65	23.72	10980555
2017-07-27	23.70	24.08	23.52	23.95	8650482
2017-07-28	23.91	24.28	23.84	24.28	10322216
2017-07-31	24.30	24.56	24.16	24.52	11312413
2017-08-01	24.50	24.64	24.28	24.60	9205612
2017-08-02	24.59	24.70	24.42	24.63	8694819
2017-08-03	24.57	24.58	23.85	24.06	12425525
2017-08-04	24.16	24.32	24.03	24.13	7953630
2017-08-07	24.14	24.54	24.13	24.37	7260047
2017-08-08	24.26	24.45	24.09	24.13	9033347
2017-08-09	24.06	24.10	23.89	23.94	5597645
2017-08-10	23.81	23.90	23.54	23.45	7534496
2017-08-11	23.23	24.02	23.04	23.49	10591133
2017-08-14	23.54	23.71	23.46	23.58	7671973
2017-08-15	23.58	23.58	23.07	23.11	8189817
2017-08-16	23.31	23.35	22.97	23.09	8193521
2017-08-17	22.88	23.51	22.85	22.86	15232274
2017-08-18	22.76	23.08	22.74	22.86	7969409
2017-08-21	22.85	22.97	22.55	22.61	7690671
2017-08-22	22.66	23.07	22.66	22.94	6503001
2017-08-23	22.90	23.09	22.85	22.96	6019666
2017-08-24	23.00	23.25	21.06	21.10	39085958
2017-08-25	21.32	22.06	21.30	21.74	31786570
2017-08-28	21.30	21.89	21.21	21.72	16487894
2017-08-29	21.71	21.93	21.60	21.81	8744714
2017-08-30	21.85	22.20	21.57	22.20	10805424
2017-08-31	22.15	22.19	21.81	21.87	15823714
2017-09-01	21.97	22.54	21.94	22.42	13862536
2017-09-05	22.29	22.80	22.25	22.43	11804204
2017-09-06	22.42	22.61	22.19	22.55	14274480
2017-09-07	22.53	22.93	22.21	22.77	21085220
2017-09-08	21.35	21.79	20.41	21.06	62444244
2017-09-11	20.97	21.35	20.73	21.34	21638715
2017-09-12	21.61	21.79	21.38	21.58	18888761
2017-09-13	21.60	22.08	21.56	21.73	12381958
2017-09-14	21.75	21.87	21.16	21.26	11905706
2017-09-15	21.28	21.61	21.24	21.57	15154036
2017-09-18	21.52	21.68	21.34	21.44	8370498
2017-09-19	21.49	21.59	21.08	21.13	9687599
2017-09-20	21.08	21.14	20.75	20.80	13242476
2017-09-21	20.83	20.85	20.22	20.22	20307646
2017-09-22	20.26	20.44	20.04	20.15	14232972
2017-09-25	20.05	20.24	19.89	19.94	16857864
2017-09-26	19.95	20.36	19.95	20.19	22762354
2017-09-27	20.36	20.57	20.13	20.23	12554610
2017-09-28	20.19	20.52	20.15	20.26	12922656
2017-09-29	20.33	20.41	20.04	20.06	12285719
2017-10-02	20.04	20.23	19.69	19.96	18788343
2017-10-03	20.02	20.73	20.00	20.56	25519351
2017-10-04	20.56	20.77	20.43	20.53	16921886
2017-10-05	20.48	20.96	20.48	20.70	18826650
2017-10-06	20.51	20.75	20.39	20.63	21257570
2017-10-09	20.75	20.82	20.21	20.29	271236670
2017-10-10	20.36	20.68	19.99	20.53	20709643
2017-10-11	21.50	22.03	20.74	20.78	43527917
2017-10-12	20.77	21.36	20.53	21.00	20201961
2017-10-13	21.16	21.56	20.83	21.30	16914749
2017-10-16	21.29	21.30	20.39	20.44	21368438
2017-10-17	20.41	20.67	20.25	20.48	16759023
2017-10-18	20.53	20.76	20.45	20.67	11931270
2017-10-19	20.63	20.96	20.59	20.89	10713896
2017-10-20	20.96	21.05	20.72	21.02	14104769
2017-10-23	21.04	21.61	20.96	21.35	17999274
2017-10-24	21.34	21.57	21.32	21.47	16429459
2017-10-25	21.46	21.55	21.04	21.13	13845148
2017-10-26	21.25	21.35	20.64	20.82	8778048
2017-10-27	20.60	20.72	20.36	20.57	13210348
2017-10-30	20.41	20.77	20.41	20.64	7202336
2017-10-31	20.70	20.81	20.56	20.70	9003941
2017-11-01	20.76	21.29	20.76	20.90	9975186
2017-11-02	21.31	21.36	20.74	21.18	13979493
2017-11-03	21.30	21.78	21.22	21.50	11235313
2017-11-06	21.70	21.76	21.31	21.33	10996319
2017-11-07	21.40	21.44	21.15	21.31	8983801
2017-11-08	21.31	21.89	21.27	21.85	8955086
2017-11-09	21.81	22.10	21.77	21.95	10807720
2017-11-10	21.98	22.39	21.95	22.08	8591395
2017-11-13	22.00	22.25	21.98	22.02	8041461
2017-11-14	22.00	22.07	21.53	22.02	10357969
2017-11-15	21.49	22.20	21.25	21.61	11638535
2017-11-16	21.81	22.44	21.75	22.28	15694898
2017-11-17	22.33	23.47	22.27	23.41	19798675
2017-11-20	23.08	23.52	22.92	23.20	16452965
2017-11-21	23.24	23.31	22.70	22.78	9436295
2017-11-22	22.87	23.27	22.82	23.14	9755628
2017-11-24	23.25	23.43	22.95	22.98	3379880
2017-11-27	23.00	23.33	22.95	23.18	9671603
2017-11-28	23.20	23.61	23.04	23.56	9464631
2017-11-29	23.65	24.40	23.62	24.38	20966468
2017-11-30	27.32	27.70	25.53	25.86	64064413
2017-12-01	25.62	25.96	25.20	25.67	20546412
2017-12-04	26.00	26.99	25.99	26.88	18123049
2017-12-05	26.91	27.00	26.12	26.47	11321569
2017-12-06	26.27	26.56	26.23	26.41	8174251
2017-12-07	26.46	26.68	26.37	26.68	6903514
2017-12-08	26.53	26.80	26.48	26.68	6171507
2017-12-11	26.80	26.96	26.35	26.58	6914764
2017-12-12	26.77	26.97	26.28	26.33	7762686
2017-12-13	26.36	26.89	26.04	26.69	10837918
2017-12-14	26.70	26.80	25.89	25.90	12217312
2017-12-15	25.92	26.52	25.91	26.45	12910941
2017-12-18	26.56	27.09	26.51	27.00	11990637
2017-12-19	27.05	27.12	26.83	26.95	8427232
2017-12-20	27.17	27.42	27.01	27.32	13342215
2017-12-21	27.35	27.70	27.14	27.55	8778631
2017-12-22	27.66	28.28	27.62	28.25	10935029
2017-12-26	28.26	28.49	27.59	27.80	8677664
2017-12-27	27.77	27.95	27.69	27.71	4914111
2017-12-28	27.73	27.81	27.44	27.65	4381269
2017-12-29	27.70	27.79	27.45	27.45	5023438
2018-01-02	27.54	28.31	27.52	28.30	11693345
2018-01-03	28.19	28.47	27.69	27.85	10788353
2018-01-04	28.02	28.06	26.54	26.98	12357598
2018-01-05	27.29	27.57	26.89	27.32	9629867
2018-01-08	27.38	28.12	27.32	27.97	12321652
2018-01-09	28.00	28.16	27.76	27.77	8186161
2018-01-10	27.45	28.05	26.88	27.99	7565465
2018-01-11	28.00	28.11	27.56	28.08	9372258
2018-01-12	28.15	28.77	28.01	28.14	10081667
2018-01-16	28.35	28.47	28.00	28.25	8208783
2018-01-17	28.42	28.90	28.36	28.67	7571169
2018-01-18	28.76	29.36	28.70	29.06	10559584
2018-01-19	29.16	29.82	28.92	29.72	9521531
2018-01-22	29.65	29.72	29.16	29.63	9716078
2018-01-23	29.62	29.63	29.02	29.31	10590188
2018-01-24	29.45	29.87	29.15	29.48	13124003
2018-01-25	30.35	30.46	29.71	30.26	16529239
2018-01-26	30.26	30.89	30.05	30.88	11681035
2018-01-29	30.64	31.41	30.54	31.34	13224271
2018-01-30	31.00	31.45	30.73	30.83	11303958
2018-01-31	30.84	31.09	30.21	30.36	11507775
2018-02-01	30.21	30.70	30.08	30.21	5466974
2018-02-02	30.01	30.13	29.31	29.34	7695934
2018-02-05	28.98	29.54	28.25	28.47	14262011
2018-02-06	27.92	29.22	27.18	29.07	12043266
2018-02-07	29.05	29.46	28.84	28.90	7550458
2018-02-08	28.80	28.90	27.52	27.57	12340264
2018-02-09	27.82	28.04	26.63	27.66	10524952
2018-02-12	27.87	27.88	27.02	27.20	10827057
2018-02-13	27.17	28.21	27.14	28.00	7825266
2018-02-14	27.85	28.67	27.77	28.40	8715571
2018-02-15	28.62	28.93	28.33	28.79	6133540
2018-02-16	28.64	29.08	28.57	28.69	5985803
2018-02-20	27.81	28.10	27.22	27.49	12438732
2018-02-21	27.67	28.03	27.28	27.41	9845906
2018-02-22	27.64	27.66	26.91	27.22	10635107
2018-02-23	27.36	27.53	27.18	27.42	5760276
2018-02-26	27.50	28.02	27.40	27.85	7044153
2018-02-27	27.90	28.10	27.27	27.27	6759743
2018-02-28	27.49	27.62	27.12	27.12	8335873
2018-03-01	27.29	27.85	27.10	27.46	8548048
2018-03-02	27.24	27.62	26.96	27.35	8605014
2018-03-05	27.29	28.01	27.27	27.99	9747286
2018-03-06	27.88	28.29	27.79	28.01	8669995
2018-03-07	27.67	27.69	26.02	26.23	22122553
2018-03-08	24.50	24.82	22.85	22.98	61491717
2018-03-09	23.10	24.10	22.88	24.08	22793171
2018-03-12	23.78	24.16	23.40	23.99	18464742
2018-03-13	24.03	24.39	23.92	24.01	11049407
2018-03-14	23.99	23.99	23.41	23.44	13766066
2018-03-15	23.61	23.96	23.51	23.63	8447285
2018-03-16	23.68	23.94	23.45	23.69	13577973
2018-03-19	23.58	23.98	23.11	23.16	10450155
2018-03-20	23.30	23.52	23.14	23.41	6614119
2018-03-21	23.38	23.80	23.37	23.45	6083912
2018-03-22	23.30	23.54	23.05	23.39	11612066
2018-03-23	24.27	24.31	23.24	23.28	17847433
2018-03-26	23.48	23.91	23.26	23.87	8625052
2018-03-27	23.95	24.14	23.43	23.47	6867328
2018-03-28	23.47	24.05	23.47	23.62	8651696
2018-03-29	23.79	24.04	23.73	23.94	6646487
2018-04-02	23.92	23.95	23.15	23.28	8243182
2018-04-03	23.39	23.79	23.26	23.59	7060391
2018-04-04	23.22	24.23	23.15	24.08	8734476
2018-04-05	24.17	24.26	23.76	23.81	7115437
2018-04-06	23.67	24.13	23.66	23.77	8797966
2018-04-09	23.83	23.90	23.54	23.54	8042392
2018-04-10	23.60	23.72	23.37	23.46	8762180
2018-04-11	23.35	23.74	23.24	23.48	8517408
2018-04-12	23.56	23.83	23.47	23.60	7759887
2018-04-13	23.75	23.86	23.48	23.73	5331637
2018-04-16	23.93	24.42	23.83	24.17	5973158
2018-04-17	24.29	24.47	24.18	24.23	5441847
2018-04-18	24.59	25.07	24.52	24.58	8430458
2018-04-19	24.35	24.54	24.12	24.18	7828953
2018-04-20	24.59	25.42	23.99	24.12	16221106
2018-04-23	24.26	24.87	24.03	24.79	11579394
2018-04-24	24.82	25.61	24.82	25.38	13809934
2018-04-25	25.25	25.72	25.18	25.63	8536658
2018-04-26	25.64	25.84	25.44	25.63	9699361
2018-04-27	25.51	25.76	25.46	25.52	7951632
2018-04-30	25.68	26.04	25.13	25.19	12105221
2018-05-01	25.06	25.32	24.30	24.76	10728099
2018-05-02	24.31	24.80	23.61	24.55	10819259
2018-05-03	24.45	24.45	23.72	23.87	12001176
2018-05-04	23.80	24.39	23.76	24.14	6291845
2018-05-07	24.17	24.49	23.89	23.98	9364505
2018-05-08	24.06	24.26	23.88	24.09	6902188
2018-05-09	24.05	24.49	23.96	24.36	5766315
2018-05-10	24.50	24.80	24.35	24.36	4833810
2018-05-11	24.30	24.76	24.29	24.57	4480018
2018-05-14	24.75	24.76	24.47	24.73	6637979
2018-05-15	24.69	24.81	24.62	24.75	7364690
2018-05-16	24.83	25.06	24.70	24.94	8662325
2018-05-17	25.69	26.37	25.18	25.30	16018865
2018-05-18	25.29	25.39	24.67	24.89	18087596
2018-05-21	25.07	25.08	24.65	24.77	14442791
2018-05-22	24.82	25.04	24.69	24.70	15211981
2018-05-23	24.60	24.71	24.35	24.57	11654185
2018-05-24	24.58	24.67	24.25	24.56	11076957
2018-05-25	24.47	24.88	24.34	24.61	23188121
2018-05-29	24.52	24.61	24.35	24.50	9553631
2018-05-30	24.56	25.06	24.37	24.98	17992903
2018-05-31	24.98	25.12	24.32	24.33	17198775
2018-06-01	24.33	24.54	24.24	24.42	8364215
2018-06-04	24.50	24.84	24.45	24.75	12918898
2018-06-05	24.82	25.13	24.78	24.91	11807378
2018-06-06	24.92	24.95	24.62	24.68	10380633
2018-06-07	24.67	25.17	24.67	24.98	11063337
2018-06-08	24.92	25.50	24.85	25.36	9620876
2018-06-11	25.48	25.99	25.45	25.54	16035859
2018-06-12	25.63	25.88	25.50	25.69	14001242
2018-06-13	25.78	26.31	25.61	26.01	14093819
2018-06-14	26.28	26.48	26.16	26.16	9914978
2018-06-15	25.89	26.14	25.78	25.88	15321777
2018-06-18	25.69	26.28	25.65	26.01	8484062
2018-06-19	25.79	26.13	25.49	25.99	10292357
2018-06-20	26.22	26.39	25.84	26.18	12841832
2018-06-21	28.29	29.50	27.75	28.73	39946596
2018-06-22	28.83	30.00	28.81	29.69	37293085
2018-06-25	28.98	29.73	28.98	29.33	15978601
2018-06-26	29.36	29.37	28.75	29.00	13523380
2018-06-27	29.00	29.49	28.86	29.01	9889249
2018-06-28	28.86	29.00	28.25	28.43	14987214
2018-06-29	28.85	28.89	28.44	28.45	7351862
2018-07-02	28.40	28.52	27.86	28.22	9545827
2018-07-03	28.31	28.94	28.31	28.70	4641322
2018-07-05	28.81	29.02	28.44	28.60	8165490
2018-07-06	28.58	29.23	28.58	29.12	7507702
2018-07-09	29.07	29.18	28.66	28.75	5523511
2018-07-10	28.90	29.04	28.45	28.77	5882056
2018-07-11	28.55	28.63	27.64	27.97	10538252
2018-07-12	28.05	28.19	27.76	27.95	7269273
2018-07-13	27.86	28.45	27.83	28.05	6277278
2018-07-16	27.87	28.01	27.70	27.99	7527693
2018-07-17	28.00	28.63	28.00	28.42	8201857
2018-07-18	28.46	28.68	28.01	28.14	8034554
2018-07-19	28.14	28.48	28.07	28.12	7362512
2018-07-20	28.11	28.23	27.94	28.14	6674267
2018-07-23	28.25	28.91	28.18	28.29	8075966
2018-07-24	28.45	28.62	27.92	27.96	8851658
2018-07-25	28.04	28.32	27.76	28.28	10255160
2018-07-26	28.63	28.94	28.55	28.64	7503636
2018-07-27	28.83	28.98	28.56	28.70	5939063
2018-07-30	28.71	29.84	28.71	29.72	12226574
2018-07-31	29.70	29.72	28.89	29.00	9100576
2018-08-01	29.36	29.36	28.58	28.69	7644576
2018-08-02	28.62	29.79	28.62	29.74	9660478
2018-08-03	29.75	30.18	29.70	29.93	7332930
2018-08-06	29.94	30.20	29.86	29.91	5940406
2018-08-07	30.13	30.38	29.90	30.00	7375160
2018-08-08	29.97	30.66	29.90	30.61	6901532
2018-08-09	30.60	30.60	29.79	29.82	6707477
2018-08-10	29.70	30.30	29.61	30.14	6361199
2018-08-13	30.22	30.35	29.77	29.75	5072692
2018-08-14	29.96	30.87	29.90	30.45	10790889
2018-08-15	30.27	30.40	29.79	30.06	7588159
2018-08-16	30.26	30.62	29.91	30.53	10463814
2018-08-17	30.42	31.71	30.21	31.35	10983839
2018-08-20	31.49	31.60	31.30	31.40	5941227
2018-08-21	31.50	31.57	31.03	31.36	5111643
2018-08-22	31.45	31.99	31.35	31.74	13289077
2018-08-23	31.60	32.40	31.51	32.31	11686897
2018-08-24	32.28	32.30	31.19	31.20	8486137
2018-08-27	31.30	31.39	30.91	31.19	6684050
2018-08-28	31.22	31.34	30.82	31.11	5749846
2018-08-29	31.15	31.36	30.66	30.68	6886581
2018-08-30	30.76	31.69	30.73	31.04	6507917
2018-08-31	31.01	31.51	30.93	31.50	7356711
2018-09-04	31.54	31.94	31.53	31.90	8774466
2018-09-05	31.79	32.09	31.60	31.96	6880975
2018-09-06	32.07	32.74	32.05	32.56	8405011
2018-09-07	32.55	32.73	32.34	32.37	6488064
2018-09-10	32.12	32.15	31.63	31.75	10614104
2018-09-11	31.83	32.08	31.37	31.39	14371962
2018-09-12	31.50	31.83	31.09	31.73	11846044
2018-09-13	28.61	29.18	28.30	28.58	32474375
2018-09-14	28.60	28.61	27.76	27.80	18729614
2018-09-17	27.75	28.98	27.54	28.84	16749820
2018-09-18	28.95	29.43	28.82	29.29	10436974
2018-09-19	29.36	29.63	28.37	28.88	10168401
2018-09-20	28.98	29.22	28.55	29.18	9027581
2018-09-21	29.43	30.00	29.30	29.95	16765367
2018-09-24	29.79	30.34	29.45	29.61	10477495
2018-09-25	29.50	29.87	29.11	29.26	9837559
2018-09-26	29.36	29.65	29.35	29.39	6790176
2018-09-27	28.93	29.32	28.58	29.00	9543624
2018-09-28	29.00	29.27	28.96	29.11	7887914
2018-10-01	29.15	29.26	28.74	28.75	7692702
2018-10-02	28.90	29.14	28.64	29.08	8648398
2018-10-03	29.17	29.62	29.09	29.38	9948387
2018-10-04	29.31	29.39	28.66	28.78	8392462
2018-10-05	28.60	29.44	28.43	29.07	7899438
2018-10-08	29.12	29.43	29.10	29.35	4158483
2018-10-09	28.65	28.70	27.44	27.92	14954875
2018-10-10	27.92	28.42	27.67	27.73	10049513
2018-10-11	27.69	27.76	26.73	26.74	10386050
2018-10-12	27.07	27.21	26.63	26.92	10772782
2018-10-15	26.75	27.66	26.75	27.50	6745512
2018-10-16	27.44	27.52	26.97	27.20	6548396
2018-10-17	27.19	27.58	26.92	27.29	7415018
2018-10-18	27.31	27.82	27.22	27.36	6445963
2018-10-19	27.58	27.62	27.26	27.56	6060726
2018-10-22	27.56	28.20	27.53	27.98	7857064
2018-10-23	27.71	28.49	27.51	28.43	8234462
2018-10-24	28.34	28.71	27.86	27.95	7699131
2018-10-25	28.01	28.29	27.74	28.00	5803226
2018-10-26	27.77	27.99	27.18	27.58	8689809
2018-10-29	27.64	28.81	26.94	28.23	11926997
2018-10-30	28.36	30.20	28.22	30.09	18527231
2018-10-31	30.05	30.39	28.79	29.76	13348679
2018-11-01	30.04	30.05	29.05	29.33	9236251
2018-11-02	29.25	30.52	29.25	30.17	11641911
2018-11-05	30.01	30.69	29.95	30.61	7014632
2018-11-06	30.56	30.89	30.43	30.83	6082888
2018-11-07	31.00	31.75	30.94	31.32	7791465
2018-11-08	31.31	31.64	31.11	31.35	5644047
2018-11-09	31.29	31.74	30.98	31.39	6935376
2018-11-12	31.21	31.98	31.11	31.37	5927805
2018-11-13	31.28	31.64	31.15	31.24	6806053
2018-11-14	31.00	31.31	30.02	30.29	8510688
2018-11-15	30.13	30.32	29.75	30.03	5861616
2018-11-16	29.87	30.25	29.61	30.24	4530867
2018-11-19	30.24	30.75	30.22	30.56	5879200
2018-11-20	30.13	30.34	29.46	29.59	6564973
2018-11-21	29.73	29.98	29.46	29.53	4690315
2018-11-23	29.32	29.88	29.13	29.69	1786970
2018-11-26	29.97	30.24	29.47	29.57	5399227
2018-11-27	29.56	30.08	29.56	30.04	7007142
2018-11-28	30.20	30.45	30.02	30.25	5203136
2018-11-29	30.14	30.63	30.14	30.36	4565889
2018-11-30	30.26	30.58	29.53	29.66	10031250
2018-12-03	29.48	29.85	29.04	29.76	9392074
2018-12-04	29.64	29.97	28.55	28.64	13875786
2018-12-06	28.60	29.66	27.77	29.56	16511884
2018-12-07	29.52	29.80	28.99	29.17	10834465
2018-12-10	29.25	29.27	28.15	28.79	7298330
2018-12-11	29.12	29.38	28.88	29.24	5495565
2018-12-12	29.53	30.00	29.46	29.75	8012149
2018-12-13	29.75	29.94	29.42	29.76	6421085
2018-12-14	29.59	30.40	29.43	29.55	7924518
2018-12-17	29.55	29.63	28.75	28.92	6228884
2018-12-18	28.98	29.35	28.28	28.55	7530805
2018-12-19	28.70	28.87	28.07	28.23	5751076
2018-12-20	28.07	28.21	27.25	27.68	11553399
2018-12-21	27.57	28.57	27.37	27.40	10979865
2018-12-24	27.39	27.48	26.59	26.60	3603892
2018-12-26	26.72	27.73	26.58	27.73	5446709
2018-12-27	27.51	27.51	26.43	27.38	7415664
2018-12-28	27.46	27.91	27.38	27.58	4054171
2018-12-31	27.71	27.78	27.10	27.50	5122790
2019-01-02	27.39	27.53	27.08	27.30	5512178
2019-01-03	27.13	27.85	27.13	27.35	8780681
2019-01-04	27.54	28.21	27.53	27.66	10298986
2019-01-07	27.65	28.19	27.25	27.92	8238552
2019-01-08	28.15	28.49	27.93	28.46	6063046
2019-01-09	28.50	28.57	27.94	28.05	5669461
2019-01-10	28.19	28.49	27.89	28.48	6859855
2019-01-11	28.34	28.74	28.22	28.43	4447567
2019-01-14	28.37	28.70	28.24	28.30	8318234
2019-01-15	28.40	28.67	28.16	28.62	4592355
2019-01-16	28.49	28.74	28.16	28.70	5165397
2019-01-17	28.62	29.05	28.62	28.93	4386569
2019-01-18	29.00	29.55	29.00	29.43	5500062
2019-01-22	29.41	29.55	29.18	29.32	4577178
2019-01-23	29.39	29.61	28.97	29.24	5379575
2019-01-24	29.14	29.45	28.53	28.71	9579173
2019-01-25	28.84	28.90	28.06	28.12	7998176
2019-01-28	28.00	28.26	27.73	28.22	5721924
2019-01-29	28.12	28.14	27.89	28.08	4151492
2019-01-30	28.09	28.31	27.85	28.26	4684567
2019-01-31	28.23	28.33	27.93	28.33	6217860
2019-02-01	28.40	28.41	27.89	28.07	5164526
2019-02-04	28.07	28.12	27.85	28.12	4005250
2019-02-05	28.05	28.43	27.96	28.30	6587427
2019-02-06	28.33	28.46	28.02	28.29	4837502
2019-02-07	28.21	28.24	28.03	28.18	4115654
2019-02-08	28.13	28.24	27.62	27.83	4411798
2019-02-11	27.78	27.81	27.52	27.55	5061726
2019-02-12	27.87	28.80	27.81	28.58	8450913
2019-02-13	28.86	29.07	28.76	28.82	6533421
2019-02-14	28.73	29.45	28.69	28.96	7282456
2019-02-15	29.20	29.51	29.12	29.50	5059036
2019-02-19	29.59	29.72	29.50	29.55	3679181
2019-02-20	29.43	29.44	28.42	28.75	8916156
2019-02-21	28.75	29.01	28.48	28.58	4976900
2019-02-22	28.47	28.68	28.29	28.52	5496087
2019-02-25	28.66	29.03	28.57	28.85	5437030
2019-02-26	28.93	29.03	28.65	28.92	5244518
2019-02-27	28.95	29.81	28.87	29.80	10557755
2019-02-28	29.73	29.97	29.03	29.33	10246175
2019-03-01	29.45	29.90	27.44	28.02	19034864
2019-03-04	28.10	28.75	28.07	28.64	7943219
2019-03-05	28.65	29.01	28.54	28.92	8544263
2019-03-06	28.90	29.08	28.34	28.44	11784463
2019-03-07	24.95	26.12	24.45	25.61	45424695
2019-03-08	25.61	25.68	24.34	24.47	19717846
2019-03-11	24.55	24.69	24.24	24.67	15712120
2019-03-12	24.77	24.81	23.98	24.48	15447214
2019-03-13	24.56	24.97	24.51	24.73	8167703
2019-03-14	24.80	24.98	24.65	24.75	8714126
2019-03-15	24.69	24.81	24.19	24.36	12911514
2019-03-18	24.28	24.61	24.21	24.55	7228209
2019-03-19	24.58	24.65	24.26	24.33	10318318
2019-03-20	24.26	24.28	23.91	23.99	7094670
2019-03-21	23.85	24.36	23.52	24.32	5857242
2019-03-22	24.37	24.66	24.15	24.34	6415118
2019-03-25	24.30	24.38	24.04	24.15	5714671
2019-03-26	24.23	24.49	24.19	24.47	4715676
2019-03-27	24.40	24.45	24.09	24.27	7728851
2019-03-28	24.32	24.57	24.23	24.44	6573851
2019-03-29	24.54	24.70	24.34	24.60	7093987
2019-04-01	24.73	24.88	24.28	24.48	10620095
2019-04-02	24.30	24.37	23.71	23.76	10286047
2019-04-03	23.83	23.95	23.62	23.80	10688738
2019-04-04	23.62	23.82	23.52	23.68	8213495
2019-04-05	23.72	24.16	23.62	23.90	5362056
2019-04-08	23.89	24.13	23.74	23.86	4725993
2019-04-09	23.79	24.03	23.72	23.94	5953297
2019-04-10	24.02	25.01	23.98	24.98	14217295
2019-04-11	25.08	25.87	25.05	25.74	18409862
2019-04-12	25.77	25.97	25.52	25.67	10419588
2019-04-15	25.62	25.68	25.39	25.47	4613865
2019-04-16	25.57	25.67	25.44	25.57	4428696
2019-04-17	25.75	25.95	25.42	25.54	6078311
2019-04-18	25.50	25.87	25.50	25.78	4811189
2019-04-22	25.68	25.75	25.21	25.50	5033222
2019-04-23	25.48	25.51	25.07	25.22	5748509
2019-04-24	25.37	25.67	25.22	25.57	5303835
2019-04-25	25.57	25.88	25.53	25.77	5304766
2019-04-26	25.10	25.30	24.75	25.00	10233399
2019-04-29	25.12	25.65	25.10	25.57	6295659
2019-04-30	25.66	25.89	25.46	25.78	5241347
2019-05-01	25.78	26.08	25.58	25.58	4792589
2019-05-02	25.64	26.10	25.32	25.78	5743217
2019-05-03	25.79	25.87	25.54	25.74	4367840
2019-05-06	25.56	25.73	25.42	25.71	8698397
2019-05-07	25.64	25.77	25.45	25.77	6127371
2019-05-08	25.69	25.71	25.17	25.28	6762236
2019-05-09	25.17	25.36	24.98	25.36	6131774
2019-05-10	25.33	25.87	25.16	25.83	7383506
2019-05-13	25.59	25.60	25.10	25.25	5238785
2019-05-14	25.31	25.46	25.15	25.25	5695163
2019-05-15	25.19	25.30	25.04	25.21	4235034
2019-05-16	25.44	25.68	24.53	24.66	9996657
2019-05-17	24.58	24.98	23.96	24.22	16177025
2019-05-20	24.31	24.37	23.88	24.07	9357235
2019-05-21	24.44	24.63	24.08	24.30	15445774
2019-05-22	24.30	24.38	23.91	24.00	6978260
2019-05-23	23.78	23.84	23.43	23.53	6702718
2019-05-24	23.59	23.79	23.45	23.72	5229239
2019-05-28	23.77	23.89	23.60	23.62	6715669
2019-05-29	23.37	23.45	22.93	23.03	9705923
2019-05-30	23.04	23.18	22.75	22.78	7429997
2019-05-31	22.70	22.86	22.44	22.81	8250834
2019-06-03	22.73	23.08	22.60	22.96	7476763
2019-06-04	23.16	23.87	23.12	23.63	9040482
2019-06-05	23.82	23.90	23.36	23.37	4227259
2019-06-06	23.40	23.82	23.17	23.70	6564316
2019-06-07	23.73	24.05	23.57	23.93	6812442
2019-06-10	24.03	24.47	23.98	24.39	9762701
2019-06-11	24.41	24.82	24.27	24.66	11197867
2019-06-12	24.61	24.99	24.53	24.63	6805011
2019-06-13	24.66	24.81	24.49	24.62	8833008
2019-06-14	24.66	24.94	24.18	24.26	7835608
2019-06-17	24.31	24.86	24.30	24.36	14319057
2019-06-18	24.28	24.71	23.92	23.94	13111629
2019-06-19	23.75	23.87	23.43	23.64	11300938
2019-06-20	22.48	23.71	22.43	23.13	28762877
2019-06-21	23.22	23.25	22.20	22.24	26306652
2019-06-24	22.17	22.41	22.05	22.08	9738738
2019-06-25	22.10	22.15	21.47	21.85	15139279
2019-06-26	21.79	21.96	21.30	21.43	15903431
2019-06-27	21.42	21.62	21.30	21.39	8460475
2019-06-28	21.45	21.86	21.39	21.71	10571763
2019-07-01	21.84	22.03	21.42	21.60	7965300
2019-07-02	21.56	21.61	21.17	21.44	10439410
2019-07-03	21.42	21.63	21.36	21.55	5279591
2019-07-05	21.58	21.81	21.53	21.75	5802462
2019-07-08	21.76	21.97	21.63	21.80	9034549
2019-07-09	21.75	21.83	21.59	21.71	5200802
2019-07-10	21.75	21.82	21.33	21.65	7953609
2019-07-11	21.74	21.83	21.58	21.76	6102392
2019-07-12	21.82	22.11	21.71	21.89	6051152
2019-07-15	21.83	22.15	21.83	22.08	7398934
2019-07-16	22.09	22.12	21.92	21.96	5659726
2019-07-17	21.98	22.03	21.59	21.64	7303765
2019-07-18	21.64	21.73	21.52	21.66	6487359
2019-07-19	21.71	21.93	21.67	21.69	7071096
2019-07-22	21.73	21.81	20.85	20.86	10972981
2019-07-23	20.93	21.00	20.70	20.82	9578124
2019-07-24	20.79	21.33	20.78	21.24	12400532
2019-07-25	21.26	21.41	21.10	21.14	10592888
2019-07-26	21.18	21.67	21.12	21.48	9593255
2019-07-29	21.39	21.55	21.26	21.43	6599663
2019-07-30	21.40	21.46	21.24	21.43	8743191
2019-07-31	21.34	21.35	20.91	21.16	10717200
2019-08-01	21.15	21.71	21.10	21.52	12353611
2019-08-02	21.92	22.44	21.75	22.24	17253849
2019-08-05	21.99	22.09	21.72	21.92	13792656
2019-08-06	22.02	22.40	21.70	22.28	12238936
2019-08-07	22.06	23.93	21.91	23.90	30946498
2019-08-08	23.80	23.95	23.07	23.35	15311169
2019-08-09	23.14	23.45	23.11	23.32	8259845
2019-08-12	23.34	23.39	22.99	23.07	7941333
2019-08-13	23.00	23.38	22.90	22.89	7492294
2019-08-14	22.72	22.72	22.11	22.11	9269430
2019-08-15	22.35	22.52	21.82	22.23	9670287
2019-08-16	22.23	22.78	22.17	22.66	6025068
2019-08-19	22.84	23.06	22.66	22.99	7219066
2019-08-20	23.02	23.18	22.85	22.91	7963552
2019-08-21	23.08	23.39	23.03	23.34	6137738
2019-08-22	23.40	23.73	23.24	23.67	6468678
2019-08-23	23.59	23.69	23.22	23.29	7348846
2019-08-26	23.42	23.93	23.41	23.92	5627261
2019-08-27	24.00	24.09	23.10	23.12	10237359
2019-08-28	23.13	23.62	23.02	23.51	7036586
2019-08-29	23.74	23.98	23.59	23.67	5472462
2019-08-30	23.71	23.95	23.59	23.68	6171502
2019-09-03	23.49	24.13	23.30	24.01	8155173
2019-09-04	24.26	24.81	24.16	24.66	11940947
2019-09-05	24.93	25.11	24.61	24.83	11177609
2019-09-06	24.95	25.12	24.59	24.70	11326692
2019-09-09	24.76	25.22	24.72	25.19	10083789
2019-09-10	25.11	25.83	25.05	25.82	11613113
2019-09-11	25.74	25.79	25.21	25.57	14352476
2019-09-12	25.75	26.77	23.84	25.59	30230545
2019-09-13	25.49	26.27	25.47	26.23	12448878
2019-09-16	26.10	26.33	25.88	25.98	6994843
2019-09-17	25.85	26.00	25.61	25.65	8110536
2019-09-18	25.60	25.66	25.10	25.22	7458875
2019-09-19	25.29	26.04	25.12	25.82	10140117
2019-09-20	25.88	25.98	25.63	25.68	8823007
2019-09-23	25.59	25.94	25.54	25.72	5303711
2019-09-24	25.65	26.09	25.57	25.81	5103304
2019-09-25	25.82	26.13	25.76	25.77	8904298
2019-09-26	25.86	26.01	25.76	25.78	5150505
2019-09-27	25.85	25.91	25.56	25.74	4655461
2019-09-30	25.80	25.93	25.64	25.78	6150386
2019-10-01	25.85	25.97	25.38	25.59	7862767
2019-10-02	25.43	25.45	24.92	25.05	7838468
2019-10-03	24.92	25.15	24.41	24.59	11216251
2019-10-04	24.53	24.80	24.50	24.79	7840944
2019-10-07	24.85	25.05	24.81	24.84	8137416
2019-10-08	24.71	24.81	24.28	24.46	8710030
2019-10-09	24.54	24.73	24.48	24.53	4718169
2019-10-10	24.10	24.37	23.71	23.84	14047229
2019-10-11	24.06	24.42	24.01	24.25	8114254
2019-10-14	24.15	24.23	23.87	24.10	4471815
2019-10-15	24.20	24.35	24.05	24.31	7776871
2019-10-16	24.30	24.72	24.28	24.51	6102290
2019-10-17	24.51	24.63	24.33	24.43	4083182
2019-10-18	24.40	24.55	23.91	23.94	7250220
2019-10-21	24.00	24.34	23.99	24.11	4590509
2019-10-22	24.25	24.92	24.11	24.85	7378631
2019-10-23	24.91	25.18	24.81	24.98	7156381
2019-10-24	25.11	25.11	24.69	24.93	5155137
2019-10-25	24.89	25.38	24.89	25.28	6370584
2019-10-28	25.30	25.40	25.11	25.33	6191092
2019-10-29	24.86	24.91	24.09	24.63	11876175
2019-10-30	24.50	24.83	24.43	24.74	5037211
2019-10-31	24.86	25.03	24.51	24.64	7027185
2019-11-01	24.68	25.14	24.64	24.99	6107591
2019-11-04	25.15	25.47	24.88	24.99	9042079
2019-11-05	25.60	28.08	25.54	27.83	26559951
2019-11-06	28.00	28.01	26.89	27.00	14409208
2019-11-07	27.09	27.29	26.74	26.86	9614877
2019-11-08	26.87	27.13	26.78	27.02	6614611
2019-11-11	26.97	27.05	26.42	26.61	7003472
2019-11-12	26.83	27.06	26.68	27.00	7176970
2019-11-13	27.05	27.10	26.80	26.90	6440339
2019-11-14	27.02	27.21	26.81	26.91	4150022
2019-11-15	26.94	27.00	26.69	26.75	5678047
2019-11-18	26.68	27.07	26.65	27.01	8600381
2019-11-19	27.23	27.24	26.81	26.87	5536047
2019-11-20	26.83	26.84	26.48	26.59	4662861
2019-11-21	26.90	26.94	26.60	26.70	4281008
2019-11-22	26.71	27.13	26.59	27.05	5181668
2019-11-25	27.22	27.22	26.85	27.00	4978586
2019-11-26	27.17	27.18	26.86	27.04	6779027
2019-11-27	27.18	27.41	27.08	27.23	3893101
2019-11-29	27.17	27.55	27.02	27.34	3703004
2019-12-02	27.42	27.74	27.30	27.74	9023196
2019-12-03	27.55	27.65	27.04	27.39	8488392
2019-12-04	27.34	27.75	27.34	27.64	10510687
2019-12-05	27.50	27.81	26.25	26.80	14336536
2019-12-06	26.90	27.57	26.86	27.49	9630968
2019-12-09	27.43	27.89	27.28	27.84	6756646
2019-12-10	27.59	28.00	27.55	27.87	7431732
2019-12-11	28.00	28.08	27.62	28.02	5260424
2019-12-12	28.27	28.58	28.14	28.20	6194018
2019-12-13	28.16	28.17	27.85	28.09	6696761
2019-12-16	28.15	28.37	27.96	28.31	6643835
2019-12-17	28.34	28.78	28.23	28.70	10595606
2019-12-18	28.69	28.83	28.31	28.33	8949521
2019-12-19	28.40	28.98	28.36	28.76	8431096
2019-12-20	28.98	29.11	28.70	29.00	9343564
2019-12-23	29.07	29.21	28.87	28.89	4323642
2019-12-24	28.76	29.12	28.76	29.10	1641100
2019-12-26	29.05	29.21	28.81	28.89	3872485
2019-12-27	28.92	29.01	28.75	28.76	3362058
2019-12-30	28.77	29.16	28.75	29.06	4604435
2019-12-31	29.00	29.11	28.89	28.99	3752494
2020-01-02	29.03	29.16	28.36	28.66	6224928
2020-01-03	28.48	28.82	28.40	28.70	5442013
2020-01-06	28.57	28.87	28.35	28.80	6929596
2020-01-07	28.72	28.80	28.42	28.59	5882994
2020-01-08	28.71	28.73	28.42	28.42	7341572
2020-01-09	28.50	28.66	28.19	28.44	5725302
2020-01-10	28.40	28.57	28.23	28.36	4549288
2020-01-13	28.34	28.71	28.25	28.42	3796307
2020-01-14	28.33	28.91	28.33	28.84	6134732
2020-01-15	28.76	28.86	28.22	28.29	5676423
2020-01-16	28.34	28.62	28.01	28.08	5537525
2020-01-17	28.04	28.35	28.02	28.15	5614546
2020-01-21	28.20	28.56	28.06	28.41	7318176
2020-01-22	28.33	28.63	28.33	28.37	4821759
2020-01-23	28.37	28.62	28.22	28.44	3959588
2020-01-24	28.48	28.51	28.14	28.19	4642165
2020-01-27	27.95	28.51	27.76	28.33	4241668
2020-01-28	28.35	28.47	28.17	28.33	3323286
2020-01-29	28.39	28.40	27.41	27.45	4454532
2020-01-30	27.30	27.56	27.20	27.55	3938623
2020-01-31	27.40	27.45	26.72	26.86	6094408
2020-02-03	27.01	27.28	26.87	26.98	5321666
2020-02-04	27.07	27.61	27.03	27.39	5330313
2020-02-05	27.48	28.10	27.36	28.08	5244183
2020-02-06	28.23	28.31	27.90	28.05	5524123
2020-02-07	28.05	28.26	27.87	27.96	5952030
2020-02-10	28.00	28.34	27.95	28.14	4511172
2020-02-11	28.20	28.47	28.13	28.44	4096259
2020-02-12	28.50	28.84	28.43	28.53	4375741
2020-02-13	28.52	28.78	28.43	28.63	3682140
2020-02-14	28.50	28.71	28.08	28.23	4807850
2020-02-18	29.80	30.73	29.35	29.71	16001563
2020-02-19	29.97	30.20	29.38	29.54	7528095
2020-02-20	29.36	29.80	29.14	29.78	6187456
2020-02-21	29.80	30.52	29.78	30.31	9065337
2020-02-24	29.92	30.64	29.88	30.27	7668598
2020-02-25	30.37	30.42	29.59	29.67	7335175
2020-02-26	29.88	29.88	28.62	28.75	7565988
2020-02-27	28.55	29.30	28.33	28.36	8376577
2020-02-28	28.00	28.18	27.06	28.13	13514392
2020-03-02	28.44	29.69	28.28	29.68	11951134
2020-03-03	29.52	30.42	28.97	29.34	10566915
2020-03-04	29.68	30.97	29.65	30.96	9597759
2020-03-05	30.65	33.70	30.43	33.47	25208114
2020-03-06	32.72	32.99	31.51	32.04	14613601
2020-03-09	30.68	31.70	30.00	31.25	13149889
2020-03-10	31.30	32.75	31.18	32.60	16506566
2020-03-11	31.81	32.26	30.07	30.59	12935307
2020-03-12	28.60	30.38	28.37	29.12	15294030
2020-03-13	30.54	30.98	28.25	30.71	16518294
2020-03-16	29.33	33.21	29.00	31.10	24770336
2020-03-17	31.81	34.94	30.91	33.00	25167921
2020-03-18	33.65	36.84	32.51	33.91	25779350
2020-03-19	35.75	36.50	33.41	34.18	16699288
2020-03-20	34.25	34.25	31.03	31.77	21979240
2020-03-23	31.78	32.72	30.77	31.08	13199886
2020-03-24	31.50	31.68	29.42	30.15	13695016
2020-03-25	29.99	30.19	27.82	27.94	20520977
2020-03-26	28.00	29.18	27.33	29.00	18245412
2020-03-27	29.29	29.90	28.55	29.13	14993045
2020-03-30	30.00	30.36	29.12	29.65	12973072
2020-03-31	29.58	30.26	29.10	30.12	17225249
2020-04-01	30.30	31.78	29.83	30.50	17162572
2020-04-02	30.23	31.99	29.85	31.60	18951464
2020-04-03	31.61	32.84	31.60	32.29	14538920
2020-04-06	32.30	32.76	31.28	32.63	15549187
2020-04-07	31.46	32.50	30.57	31.86	16983054
2020-04-08	31.71	31.95	30.72	31.02	18720658
2020-04-09	30.33	31.30	30.01	31.06	17331683
2020-04-13	31.20	32.23	31.05	31.33	13509353
2020-04-14	32.05	32.37	31.57	32.09	13328057
2020-04-15	32.37	32.49	31.07	32.03	16203232
2020-04-16	32.05	32.64	31.84	31.95	14498738
2020-04-17	31.85	32.13	30.89	31.93	15774551
2020-04-20	32.10	32.62	31.74	31.93	11003147
2020-04-21	32.17	32.60	31.74	32.17	14815434
2020-04-22	32.33	32.61	32.08	32.31	9433382
2020-04-23	32.05	33.10	31.96	32.88	11731664
2020-04-24	33.02	33.11	32.47	32.96	9342441
2020-04-27	32.98	33.53	32.98	33.28	10093832
2020-04-28	33.07	33.42	32.25	32.36	13705593
2020-04-29	31.89	32.19	31.10	31.52	14016533
2020-04-30	31.70	32.05	31.27	31.61	12290164
2020-05-01	31.44	32.13	31.23	31.96	7736974
2020-05-04	32.57	32.75	31.83	32.53	9610070
2020-05-05	32.57	32.97	32.21	32.81	7269774
2020-05-06	32.99	33.28	32.72	32.78	7380075
2020-05-07	32.90	33.19	32.48	32.68	6263644
2020-05-08	32.70	33.52	32.55	33.34	7917201
2020-05-11	33.45	34.03	33.36	33.73	8767077
2020-05-12	33.83	34.23	33.50	33.55	6569583
2020-05-13	33.61	34.50	33.61	33.94	8875855
2020-05-14	33.88	34.23	32.37	32.78	11098421
2020-05-15	32.71	32.95	32.26	32.51	15070916
2020-05-18	32.43	32.53	31.50	32.26	12825044
2020-05-19	32.40	32.50	31.74	31.76	7383417
2020-05-20	32.02	32.38	31.61	32.30	7838083
2020-05-21	32.30	32.50	31.85	32.12	7096958
2020-05-22	32.23	32.58	32.07	32.37	6134463
2020-05-26	32.07	32.38	31.30	31.37	9838001
2020-05-27	31.47	33.29	31.29	33.28	14999696
2020-05-28	33.33	33.80	32.01	32.06	13329368
2020-05-29	32.17	32.71	31.62	32.62	16545626
2020-06-01	32.71	33.22	32.43	32.49	6933894
2020-06-02	32.39	33.00	32.31	33.00	6764127
2020-06-03	33.01	33.34	32.45	32.68	6579501
2020-06-04	32.58	33.13	32.57	33.11	8774791
2020-06-05	33.05	33.19	32.40	32.48	11374106
2020-06-08	32.17	33.01	32.08	33.01	9460403
2020-06-09	33.26	33.35	32.42	32.92	7507512
2020-06-10	33.09	33.35	32.38	32.57	7871648
2020-06-11	32.61	33.76	32.50	32.70	12449237
2020-06-12	32.89	33.11	31.83	32.26	9668831
2020-06-15	32.39	32.66	31.52	32.08	11013729
2020-06-16	32.31	32.68	32.12	32.53	9299163
2020-06-17	33.01	33.19	32.18	32.81	16036638
2020-06-18	32.34	32.50	30.65	31.81	45334706
2020-06-19	31.99	32.30	31.23	32.24	28979560
2020-06-22	31.95	32.66	31.90	32.07	14389720
2020-06-23	32.25	32.35	31.77	32.10	12699902
2020-06-24	32.11	33.03	31.78	32.82	15060012
2020-06-25	32.75	33.43	32.64	32.78	14754296
2020-06-26	32.91	33.22	32.55	32.68	14473252
2020-06-29	32.87	34.22	32.86	34.13	12207660
2020-06-30	34.36	34.43	33.81	33.85	14650993
2020-07-01	33.86	34.14	33.28	33.57	9122144
2020-07-02	33.57	33.98	33.39	33.50	8613028
2020-07-06	33.62	33.82	33.51	33.73	7075412
2020-07-07	33.65	34.11	33.46	33.68	11560637
2020-07-08	33.63	33.75	32.32	32.42	9703323
2020-07-09	32.38	33.08	32.36	32.76	7193829
2020-07-10	32.76	33.83	32.74	33.44	10514131
2020-07-13	33.44	33.60	32.96	33.28	8143580
2020-07-14	33.33	34.25	33.31	34.24	9866630
2020-07-15	33.69	34.01	33.32	33.77	8596917
2020-07-16	33.90	34.31	33.64	33.73	7005419
2020-07-17	33.85	34.18	33.78	33.85	6168652
2020-07-20	33.80	34.16	33.62	34.15	8063238
2020-07-21	34.36	35.58	34.34	34.79	11880783
2020-07-22	34.90	35.16	34.58	35.16	6465151
2020-07-23	35.24	35.39	34.97	35.13	5534628
2020-07-24	35.00	35.37	34.56	34.71	5034416
2020-07-27	34.70	34.94	34.30	34.76	5249708
2020-07-28	34.88	35.42	34.82	35.23	5719375
2020-07-29	35.13	35.17	34.72	35.11	5557710
2020-07-30	34.86	34.93	34.34	34.41	5757391
2020-07-31	34.48	34.80	34.38	34.79	7289828
2020-08-03	34.90	35.17	34.47	35.10	5695826
2020-08-04	35.24	35.47	34.94	35.39	5353064
2020-08-05	35.16	35.35	34.90	35.09	7170576
2020-08-06	35.20	35.45	34.98	35.03	4582406
2020-08-07	35.00	35.28	34.97	35.24	4449873
2020-08-10	35.28	35.36	34.96	35.03	4850462
2020-08-11	34.94	34.97	34.15	34.26	7306395
2020-08-12	34.38	34.79	34.22	34.43	5190827
2020-08-13	34.52	34.75	34.22	34.59	6207036
2020-08-14	34.61	36.03	34.54	35.39	10493634
2020-08-17	35.70	36.19	35.32	36.00	6611122
2020-08-18	35.95	36.69	35.70	36.24	7774224
2020-08-19	36.33	36.89	36.12	36.22	5053004
2020-08-20	36.18	36.40	35.78	35.92	4265146
2020-08-21	35.92	36.24	35.72	35.91	4945660
2020-08-24	36.01	36.09	35.67	36.06	4576657
2020-08-25	36.09	36.16	35.74	36.08	3941673
2020-08-26	35.98	36.43	35.65	36.37	4732566
2020-08-27	36.42	36.71	36.15	36.16	6213510
2020-08-28	36.21	36.21	35.00	35.30	7028239
2020-08-31	35.34	35.69	35.10	35.68	8123162
2020-09-01	35.50	35.68	34.93	35.40	8454925
2020-09-02	35.45	36.62	35.45	36.60	10797822
2020-09-03	36.31	37.22	35.79	36.11	9318975
2020-09-04	36.03	36.20	34.94	35.47	7584389
2020-09-08	35.64	35.74	34.60	34.62	9244524
2020-09-09	34.85	35.49	34.72	35.18	10371710
2020-09-10	35.20	35.38	34.69	34.74	11600264
2020-09-11	35.00	35.12	33.80	34.37	21628358
2020-09-14	33.68	33.84	32.76	32.84	16737592
2020-09-15	32.81	33.22	32.44	32.72	12842457
2020-09-16	32.74	32.98	31.90	32.02	21915600
2020-09-17	32.07	32.94	32.00	32.51	10615803
2020-09-18	32.47	33.40	32.41	33.21	18409972
2020-09-21	32.92	33.50	32.84	33.46	8611296
2020-09-22	33.40	33.96	33.31	33.74	6711310
2020-09-23	33.84	34.08	33.18	33.28	6180102
2020-09-24	33.22	33.67	32.85	33.43	5840884
2020-09-25	33.54	33.78	33.12	33.53	5060869
2020-09-28	33.50	33.73	33.33	33.70	5062439
2020-09-29	33.43	33.98	33.29	33.77	6598187
2020-09-30	33.70	34.53	33.45	33.91	12820438
2020-10-01	33.95	34.23	33.52	34.02	8658405
2020-10-02	33.75	34.34	33.70	34.07	5702925
2020-10-05	34.10	34.57	34.10	34.53	5274667
2020-10-06	34.61	34.97	33.84	33.95	7658320
2020-10-07	34.06	34.43	34.00	34.03	6114527
2020-10-08	34.22	34.69	34.15	34.29	4451654
2020-10-09	34.50	34.76	34.37	34.45	6388489
2020-10-12	34.57	34.95	34.49	34.63	5526708
2020-10-13	34.50	34.89	34.48	34.80	4784999
2020-10-14	34.42	34.64	33.16	33.84	12086816
2020-10-15	33.66	34.07	33.64	33.98	5598382
2020-10-16	34.09	34.33	33.95	34.07	4953706
2020-10-19	34.07	34.35	33.72	33.88	6491446
2020-10-20	34.04	34.04	33.29	33.33	6891862
2020-10-21	33.31	33.60	33.25	33.33	4694228
2020-10-22	33.05	33.19	32.07	32.64	9890997
2020-10-23	32.40	32.83	32.31	32.76	6179113
2020-10-26	32.70	33.16	32.67	33.16	7771002
2020-10-27	32.66	33.11	32.28	32.34	8724364
2020-10-28	32.20	32.75	32.04	32.16	11676456
2020-10-29	32.07	32.60	31.62	32.26	7314105
2020-10-30	32.15	32.53	32.06	32.21	8448240
2020-11-02	32.49	32.53	31.74	32.06	7478482
2020-11-03	32.08	32.84	32.08	32.74	6431877
2020-11-04	32.63	32.74	32.03	32.09	9292985
2020-11-05	32.28	32.87	32.06	32.72	7239904
2020-11-06	32.77	33.35	32.69	33.17	7472611
2020-11-09	31.98	32.07	30.47	31.01	20654490
2020-11-10	31.00	31.96	30.92	31.92	10234417
2020-11-11	32.00	32.48	31.68	31.91	9264822
2020-11-12	32.22	32.22	31.57	32.03	9014191
2020-11-13	32.03	32.21	31.82	32.14	6621175
2020-11-16	31.94	32.66	31.61	32.30	10473783
2020-11-17	32.14	32.27	31.54	31.90	11181717
2020-11-18	32.10	32.47	31.97	32.04	7229185
2020-11-19	32.19	32.96	32.19	32.76	9113095
2020-11-20	32.77	33.06	32.35	32.44	7789363
2020-11-23	32.31	33.24	32.28	33.03	12661711
2020-11-24	33.18	33.28	32.65	32.69	11294914
2020-11-25	32.58	32.69	32.15	32.32	8672161
2020-11-27	32.51	32.80	32.39	32.43	5265774
2020-11-30	32.70	33.17	32.54	33.00	34108818
2020-12-01	32.82	33.35	32.66	33.01	10816088
2020-12-02	32.90	33.12	32.07	32.29	18396434
2020-12-03	30.89	31.20	30.35	30.88	33237103
2020-12-04	30.82	30.91	30.43	30.58	18167560
2020-12-07	30.59	31.19	30.52	30.95	18498175
2020-12-08	30.89	31.31	30.88	31.30	12405585
2020-12-09	31.34	31.57	31.00	31.21	12967004
2020-12-10	31.15	31.32	30.95	31.21	9034843
2020-12-11	31.25	31.54	31.14	31.34	10604017
2020-12-14	31.32	31.59	31.25	31.30	10292818
2020-12-15	31.38	31.42	31.10	31.19	9042427
2020-12-16	31.17	31.32	30.82	30.97	12657864
2020-12-17	31.02	31.09	30.84	31.00	11126960
2020-12-18	30.96	31.08	30.71	30.87	13345097
2020-12-21	30.65	30.80	30.35	30.80	12270039
2020-12-22	30.75	30.93	30.64	30.89	13981085
2020-12-23	30.88	31.60	30.88	31.39	9509487
2020-12-24	31.29	31.62	31.26	31.53	2918990
2020-12-28	31.60	31.68	31.26	31.39	7026312
2020-12-29	31.33	31.63	31.31	31.46	6465061
2020-12-30	31.53	31.76	31.50	31.55	6713318
2020-12-31	31.59	31.83	31.39	31.76	7088994
2021-01-04	31.77	32.26	31.71	32.13	11297052
2021-01-05	32.01	32.28	31.73	31.90	9001497
2021-01-06	32.04	32.70	32.00	32.21	11872154
2021-01-07	31.75	32.41	31.70	31.82	9479315
2021-01-08	31.87	31.92	31.43	31.63	9174793
2021-01-11	31.59	32.03	31.59	31.76	8842613
2021-01-12	32.02	32.35	31.50	31.52	10568448
2021-01-13	31.58	32.12	31.44	31.99	8671751
2021-01-14	32.07	33.44	31.92	33.14	20648116
2021-01-15	33.15	34.22	32.86	33.70	14722566
2021-01-19	33.70	33.73	33.05	33.62	9645287
2021-01-20	32.94	33.17	32.53	33.07	10878520
2021-01-21	33.01	33.45	32.89	33.21	8580459
2021-01-22	33.39	33.72	32.77	33.56	9458159
2021-01-25	33.50	37.03	33.35	34.57	32565353
2021-01-26	34.51	37.17	34.42	37.07	24964993
2021-01-27	37.07	42.99	37.02	38.75	40043244
2021-01-28	37.68	39.43	34.76	35.38	28535203
2021-01-29	35.66	36.58	34.45	34.50	17188253
2021-02-01	34.51	34.94	33.29	33.70	13036741
2021-02-02	33.59	33.60	32.84	33.10	11133620
2021-02-03	33.36	33.99	32.86	33.96	10162952
2021-02-04	33.96	34.17	33.41	33.45	8426201
2021-02-05	33.34	33.76	33.09	33.15	8366174
2021-02-08	33.22	33.63	33.10	33.28	8826517
2021-02-09	33.33	33.80	33.30	33.59	10256134
2021-02-10	33.79	33.98	33.42	33.43	7172609
2021-02-11	33.49	33.66	33.34	33.40	6119892
2021-02-12	33.49	34.01	33.33	33.95	7021667
2021-02-16	34.04	34.18	33.51	33.66	8262787
2021-02-17	33.88	34.40	33.55	34.37	7081178
2021-02-18	33.80	34.26	33.50	33.84	7997620
2021-02-19	33.91	34.39	33.89	34.02	7545253
2021-02-22	34.05	34.20	33.13	33.59	7199198
2021-02-23	32.63	33.28	32.30	33.03	9732258
2021-02-24	33.38	33.57	32.59	32.75	6993886
2021-02-25	32.95	33.38	32.37	32.41	8040196
2021-02-26	32.57	32.83	32.17	32.21	8250306
2021-03-01	32.07	33.13	32.00	32.89	9789857
2021-03-02	32.69	33.26	32.30	32.56	11486863
2021-03-03	32.51	33.33	32.19	33.25	11354287
2021-03-04	34.00	34.64	33.14	34.09	16866685
2021-03-05	34.40	35.33	34.13	34.44	16962125
2021-03-08	34.64	35.25	34.51	34.74	11357678
2021-03-09	34.75	35.17	34.42	34.46	9017096
2021-03-10	34.47	35.51	34.21	35.24	9629844
2021-03-11	35.28	35.50	34.83	34.94	9214956
2021-03-12	34.95	35.60	34.93	35.46	10914018
2021-03-15	35.49	36.20	35.37	35.87	11783023
2021-03-16	35.64	35.96	35.59	35.82	7327028
2021-03-17	35.81	35.89	35.05	35.28	9266470
2021-03-18	34.75	35.22	34.52	34.69	9321270
2021-03-19	34.89	35.58	34.86	35.40	12271002
2021-03-22	35.35	36.21	35.20	36.19	8064450
2021-03-23	36.02	37.05	35.76	36.64	10462042
2021-03-24	36.53	36.71	35.63	35.71	11097924
2021-03-25	35.86	36.57	35.74	36.49	7091421
2021-03-26	36.75	37.39	36.44	37.23	9376300
2021-03-29	37.23	38.13	37.23	37.95	9505516
2021-03-30	37.85	38.31	37.71	38.08	10591433
2021-03-31	37.98	38.02	35.97	35.99	18974058
2021-04-01	35.96	36.35	35.54	35.95	11932676
2021-04-05	36.12	36.97	36.00	36.73	9525470
2021-04-06	36.64	37.15	36.45	36.89	12831115
2021-04-07	36.84	37.44	36.84	37.15	11805632
2021-04-08	37.19	37.38	36.95	37.23	9538840
2021-04-09	37.36	37.95	37.30	37.78	7618719
2021-04-12	37.95	38.17	37.58	37.97	7381637
2021-04-13	38.08	38.36	37.50	37.58	10907712
2021-04-14	37.66	37.69	36.82	37.24	6639665
2021-04-15	37.39	37.62	36.97	37.19	6425299
2021-04-16	37.39	37.39	37.09	37.11	6792460
2021-04-19	37.12	37.68	36.92	37.43	6593061
2021-04-20	37.55	38.31	37.43	37.76	7519947
2021-04-21	37.83	38.39	37.78	37.91	5509485
2021-04-22	37.91	38.01	37.37	37.43	6622834
2021-04-23	37.33	37.45	36.83	37.35	5835321
2021-04-26	37.40	37.40	36.13	36.54	9005815
2021-04-27	36.57	36.99	36.51	36.77	6323179
2021-04-28	36.88	37.05	36.63	36.65	5617153
2021-04-29	36.70	37.17	36.68	37.06	5355965
2021-04-30	37.15	37.22	36.48	36.54	9032409
2021-05-03	36.62	37.58	36.60	37.38	6919834
2021-05-04	36.30	36.79	35.60	35.89	10632370
2021-05-05	35.94	36.53	35.75	36.47	4820234
2021-05-06	36.62	38.09	36.47	37.69	10428619
2021-05-07	37.54	37.88	37.29	37.73	8050144
2021-05-10	37.86	39.07	37.83	38.86	9773080
2021-05-11	38.80	39.26	38.23	38.42	14766833
2021-05-12	38.36	38.40	36.59	36.45	9749224
2021-05-13	36.45	37.20	36.41	36.81	6646257
2021-05-14	36.92	37.47	36.81	37.20	6692596
2021-05-17	37.36	38.14	37.27	37.39	5950192
2021-05-18	37.52	37.83	36.88	37.20	8218544
2021-05-19	36.92	37.07	36.21	36.40	7416486
2021-05-20	36.30	36.50	35.91	36.36	4508582
2021-05-21	36.28	36.87	36.25	36.59	8621531
2021-05-24	36.62	37.18	36.46	36.60	5077092
2021-05-25	36.60	36.70	36.33	36.46	4040668
2021-05-26	36.21	36.59	36.20	36.39	4949970
2021-05-27	36.64	37.09	36.17	36.29	16336390
2021-05-28	36.51	37.24	36.45	36.98	11357086
2021-06-01	37.30	37.44	37.09	37.28	7065407
2021-06-02	37.28	37.96	37.01	37.95	7705661
2021-06-03	37.94	38.57	37.90	38.49	7938701
2021-06-04	38.48	38.77	38.05	38.61	7792344
2021-06-07	38.70	39.05	38.56	38.97	5715852
2021-06-08	39.00	39.56	38.84	38.89	6624723
2021-06-09	38.80	38.80	38.21	38.28	6905542
2021-06-10	38.48	39.20	38.24	38.79	6373736
2021-06-11	38.85	38.94	38.45	38.71	5034842
2021-06-14	38.87	38.87	38.04	38.40	5843354
2021-06-15	38.40	38.40	37.59	37.87	10660029
2021-06-16	37.74	37.98	37.42	37.55	11134318
2021-06-17	37.57	39.62	36.77	39.18	22228369
2021-06-18	39.05	39.20	38.18	38.75	16210760
2021-06-21	38.99	39.76	38.53	39.58	10839390
2021-06-22	39.41	40.08	39.25	39.83	9237165
2021-06-23	39.81	39.83	39.18	39.19	5770493
2021-06-24	39.16	39.45	38.90	39.15	5050865
2021-06-25	39.15	39.43	39.05	39.21	5930014
2021-06-28	39.07	39.42	38.94	39.36	5939604
2021-06-29	39.35	39.72	38.78	38.85	5575737
2021-06-30	38.91	39.05	38.17	38.31	9055842
2021-07-01	38.21	38.53	37.95	38.13	5589660
2021-07-02	38.26	38.80	38.26	38.37	6049015
2021-07-06	38.15	38.15	37.36	37.41	9161469
2021-07-07	37.41	37.98	37.26	37.64	4778140
2021-07-08	37.45	38.17	37.44	37.88	5706107
2021-07-09	38.05	38.45	37.85	38.27	5033415
2021-07-12	38.23	38.54	38.11	38.31	4392392
2021-07-13	38.30	38.60	37.85	38.07	4576686
2021-07-14	38.04	38.60	37.92	38.32	7317869
2021-07-15	38.39	39.02	38.39	38.84	11655128
2021-07-16	38.90	39.66	38.80	39.36	8131491
2021-07-19	39.32	41.19	39.25	41.07	13948058
2021-07-20	41.01	41.50	40.22	40.57	9975313
2021-07-21	40.66	40.72	40.02	40.11	5609919
2021-07-22	40.00	40.01	39.36	39.73	6523747
2021-07-23	39.74	39.91	39.43	39.89	4924760
2021-07-26	39.94	40.41	39.74	39.79	4875797
2021-07-27	39.69	40.10	39.48	40.03	4019536
2021-07-28	40.00	40.18	39.74	40.03	3897649
2021-07-29	40.28	41.02	40.05	40.72	4962434
2021-07-30	40.80	41.95	40.61	40.70	9505380
2021-08-02	40.75	41.14	40.23	41.01	5233769
2021-08-03	40.95	42.75	40.83	42.62	10301962
2021-08-04	42.50	42.74	41.79	41.92	5364089
2021-08-05	42.15	42.44	41.82	41.87	4245951
2021-08-06	41.94	42.18	41.56	41.75	4237984
2021-08-09	41.85	42.40	41.73	42.28	4509884
2021-08-10	42.36	43.21	42.21	42.78	5590924
2021-08-11	42.71	43.17	42.57	42.79	5149565
2021-08-12	42.92	42.99	42.53	42.64	4293000
2021-08-13	42.69	42.98	42.51	42.81	3587241
2021-08-16	42.86	43.51	42.69	43.45	5459564
2021-08-17	43.75	45.58	43.67	45.44	14008636
2021-08-18	45.24	46.39	45.13	46.26	11777798
2021-08-19	46.09	46.84	45.66	45.93	11885450
2021-08-20	45.96	47.01	45.71	46.94	6685883
2021-08-23	47.00	47.18	46.32	46.74	5802870
2021-08-24	46.76	46.93	45.63	45.75	6978393
2021-08-25	45.75	46.32	45.54	45.80	5368147
2021-08-26	45.76	45.80	45.05	45.17	7359121
2021-08-27	45.19	45.64	44.93	45.49	3701278
2021-08-30	45.52	46.62	45.39	46.20	5840796
2021-08-31	46.29	46.45	45.63	46.03	8581641
2021-09-01	45.92	46.04	45.31	45.74	6880645
2021-09-02	45.99	47.99	45.86	47.31	12095943
2021-09-03	47.05	47.24	46.58	46.65	5460415
2021-09-07	46.75	46.79	45.93	45.99	7706810
2021-09-08	46.14	46.92	45.85	46.29	8348990
2021-09-09	46.05	46.37	45.21	46.13	9825816
2021-09-10	44.72	44.86	41.92	42.67	25247259
2021-09-13	42.80	43.58	42.64	42.88	9335828
2021-09-14	43.00	43.08	41.61	41.79	11345046
2021-09-15	41.74	42.24	41.07	41.10	10541267
2021-09-16	41.16	41.77	40.61	40.87	10108188
2021-09-17	40.75	41.41	40.65	40.94	26090715
2021-09-20	40.50	41.17	40.16	40.41	7950943
2021-09-21	40.58	40.95	40.24	40.45	6492869
2021-09-22	40.68	40.70	40.02	40.10	6155922
2021-09-23	40.23	40.53	39.86	40.18	7241635
2021-09-24	40.24	40.96	39.95	39.98	7089883
2021-09-27	40.00	41.05	39.97	40.19	7591176
2021-09-28	40.30	41.01	40.22	40.51	7734622
2021-09-29	40.47	41.64	40.43	41.34	8553552
2021-09-30	41.40	41.59	40.38	40.43	7758148
2021-10-01	40.40	40.43	38.99	39.14	9587808
2021-10-04	39.10	39.72	39.07	39.63	8508716
2021-10-05	39.38	40.03	39.38	39.88	7347984
2021-10-06	39.95	40.20	38.99	39.55	6908731
2021-10-07	39.60	40.05	39.42	39.50	5630987
2021-10-08	39.39	39.81	39.31	39.47	4012313
2021-10-11	39.43	40.03	39.28	39.58	4855140
2021-10-12	39.68	40.39	39.56	39.83	5249509
2021-10-13	40.17	40.29	39.34	39.47	4319450
2021-10-14	39.44	39.68	39.02	39.12	5873861
2021-10-15	39.18	39.46	38.47	38.59	6922859
2021-10-18	38.49	39.35	38.22	39.21	7190555
2021-10-19	39.21	39.33	38.28	39.07	5396263
2021-10-20	39.23	39.63	39.01	39.32	5366269
2021-10-21	39.57	39.81	39.15	39.30	3970502
2021-10-22	39.38	40.26	39.38	40.23	7945266
2021-10-25	40.32	40.74	40.08	40.33	5515423
2021-10-26	40.35	40.37	39.74	39.96	4180845
2021-10-27	40.30	40.35	39.45	39.48	3954273
2021-10-28	39.42	39.73	39.18	39.69	3857021
2021-10-29	39.58	40.38	39.48	40.02	6012464
2021-11-01	40.14	40.50	39.79	40.45	5251820
2021-11-02	40.75	41.32	40.16	40.70	5786424
2021-11-03	41.28	42.96	41.21	42.95	10831899
2021-11-04	42.70	43.49	42.40	43.42	7479665
2021-11-05	43.46	43.57	41.98	42.32	6137307
2021-11-08	42.21	42.45	41.38	41.70	4899804
2021-11-09	41.81	42.27	41.63	41.93	3441493
2021-11-10	41.90	42.50	41.63	42.47	3977887
2021-11-11	42.42	42.75	42.08	42.06	4817104
2021-11-12	42.10	42.72	41.90	42.43	3677917
2021-11-15	42.43	42.90	42.21	42.66	4050784
2021-11-16	42.26	42.34	41.50	41.69	6231137
2021-11-17	41.63	41.67	40.59	40.65	10087197
2021-11-18	40.78	41.53	40.65	41.40	4353250
2021-11-19	41.51	41.89	40.75	40.89	7031502
2021-11-22	41.22	43.08	41.16	42.86	6712917
2021-11-23	42.78	43.38	42.41	43.06	5143153
2021-11-24	43.06	43.07	42.30	42.54	4706884
2021-11-26	42.50	43.97	42.50	43.14	7507222
2021-11-29	42.81	43.38	42.32	42.35	5960008
2021-11-30	42.17	42.74	41.38	41.53	13104002
2021-12-01	41.53	41.78	40.18	40.21	8947858
2021-12-02	42.46	45.68	41.73	44.65	26027474
2021-12-03	45.00	45.12	42.94	43.43	12398492
2021-12-06	43.89	45.58	43.55	45.11	10308223
2021-12-07	45.08	45.65	44.90	45.07	6616178
2021-12-08	45.07	45.59	42.09	42.81	18433306
2021-12-09	42.91	43.83	42.89	43.68	8312862
2021-12-10	43.65	44.68	43.46	44.60	7090041
2021-12-13	44.39	45.97	44.21	45.63	8903614
2021-12-14	45.64	46.92	45.03	45.58	6991720
2021-12-15	45.77	46.47	45.64	46.22	9058294
2021-12-16	46.09	46.22	45.45	45.91	9585344
2021-12-17	45.86	47.04	44.77	44.79	13752019
2021-12-20	44.79	45.95	44.71	45.51	10285995
2021-12-21	45.23	45.69	43.60	43.87	10436576
2021-12-22	43.92	44.22	43.02	43.52	6016210
2021-12-23	43.49	43.77	43.18	43.21	4115644
2021-12-27	43.31	43.80	43.04	43.74	3772481
2021-12-28	43.79	44.44	43.74	43.74	5237346
2021-12-29	44.50	44.88	44.30	44.71	3985417
2021-12-30	45.27	45.63	44.67	45.14	4571896
2021-12-31	45.11	45.70	45.11	45.26	4755538
2022-01-03	44.91	45.22	44.52	45.19	6024748
2022-01-04	45.18	46.33	45.10	46.17	10378094
2022-01-05	46.32	47.54	46.28	46.81	8367670
2022-01-06	47.02	47.43	46.35	47.12	7115604
2022-01-07	47.25	48.89	47.14	48.12	8672785
2022-01-10	48.29	49.58	48.15	49.10	10633460
2022-01-11	49.11	49.69	47.33	47.71	8873470
2022-01-12	47.05	47.27	46.17	47.14	6787169
2022-01-13	47.26	50.15	47.15	49.48	12665749
2022-01-14	49.39	49.91	48.65	49.12	7060654
2022-01-18	48.92	49.11	48.28	48.59	7173445
2022-01-19	48.70	49.08	48.06	48.58	4956451
2022-01-20	48.56	48.84	47.11	47.27	7489936
2022-01-21	47.53	47.76	46.82	46.92	5832880
2022-01-24	47.03	48.43	46.79	47.72	8880515
2022-01-25	46.30	46.87	45.05	45.08	9981112
2022-01-26	45.04	45.33	44.18	44.38	9921985
2022-01-27	44.54	45.56	44.54	45.40	6770468
2022-01-28	43.63	44.16	42.89	43.47	10170258
2022-01-31	43.28	43.81	42.70	43.59	6861888
2022-02-01	43.50	44.37	43.15	44.13	5870609
2022-02-02	44.02	44.47	43.38	44.10	7003575
2022-02-03	44.07	45.35	44.06	45.11	5855318
2022-02-04	44.99	45.14	44.31	44.77	5992834
2022-02-07	45.02	45.24	44.17	44.67	5049281
2022-02-08	44.85	45.84	44.64	45.50	5041244
2022-02-09	45.29	45.67	44.94	45.15	3874031
2022-02-10	45.29	45.62	44.85	45.17	4799328
2022-02-11	45.45	46.67	45.34	46.06	6226781
2022-02-14	45.99	46.18	44.71	45.69	5799851
2022-02-15	45.78	46.63	45.31	46.41	5781017
2022-02-16	46.23	46.91	44.26	44.57	8416235
2022-02-17	44.35	45.67	44.35	45.23	11145241
2022-02-18	45.10	45.69	44.92	45.59	4524981
2022-02-22	45.45	45.85	44.83	45.04	5229878
2022-02-23	45.25	45.39	44.40	44.53	4070878
2022-02-24	44.44	45.31	43.14	44.44	6877904
2022-02-25	45.50	46.65	45.00	46.46	6691386
2022-02-28	45.76	47.17	45.76	46.80	8712808
2022-03-01	48.12	48.75	47.43	48.35	12129743
2022-03-02	48.09	49.49	48.09	49.37	9920034
2022-03-03	52.25	55.50	52.25	55.10	27439555
2022-03-04	54.28	58.98	54.21	58.94	21604851
2022-03-07	58.44	62.58	57.26	57.82	23454440
2022-03-08	57.38	58.84	55.66	55.71	10915698
2022-03-09	55.10	56.05	54.47	55.34	10180453
2022-03-10	55.79	57.40	55.20	57.09	9926463
2022-03-11	56.50	57.49	55.86	55.89	5620964
2022-03-14	55.59	55.89	54.28	55.42	5524155
2022-03-15	55.74	56.23	54.66	56.19	6127852
2022-03-16	55.86	56.75	54.42	54.99	7093278
2022-03-17	55.35	56.19	54.69	55.66	5364759
2022-03-18	55.77	56.39	55.16	55.82	9908134
2022-03-21	55.98	57.61	55.62	55.68	6458605
2022-03-22	56.00	56.80	55.13	56.57	7006026
2022-03-23	56.74	57.20	56.17	56.45	5209297
2022-03-24	56.60	57.88	56.42	56.75	8267026
2022-03-25	56.62	57.37	56.49	57.00	5091776
2022-03-28	56.99	57.45	56.62	57.00	5879165
2022-03-29	56.95	57.25	54.89	56.39	9428532
2022-03-30	56.26	56.77	56.03	56.37	4083687
2022-03-31	56.35	57.94	56.31	57.37	8476552
2022-04-01	57.50	57.88	56.62	57.48	4232089
2022-04-04	57.60	58.95	57.08	57.44	5000063
2022-04-05	57.47	59.13	57.30	57.65	5848411
2022-04-06	57.60	59.15	57.28	58.73	7514498
2022-04-07	59.06	60.29	58.80	59.88	6436400
2022-04-08	62.00	62.78	61.12	61.67	10513371
2022-04-11	61.94	62.35	60.45	60.65	4893810
2022-04-12	59.98	60.03	58.39	58.75	8529654
2022-04-13	58.50	58.95	57.63	58.34	6504497
2022-04-14	58.46	59.13	58.20	58.32	5301402
2022-04-18	57.91	58.59	57.61	57.82	3172773
2022-04-19	58.00	58.40	57.55	57.79	5372436
2022-04-20	58.00	58.30	57.37	57.70	6986608
2022-04-21	57.51	58.70	57.28	58.18	5673281
2022-04-22	58.81	58.97	56.98	57.00	5586664
2022-04-25	56.93	57.24	55.84	56.69	7862571
2022-04-26	56.61	56.78	55.48	55.72	5848839
2022-04-27	56.08	56.31	55.23	55.58	5304244
2022-04-28	55.64	55.77	55.10	55.49	4921990
2022-04-29	55.77	55.95	53.79	53.96	6856369
2022-05-02	54.65	54.88	53.22	53.72	7232720
2022-05-03	54.28	55.27	53.73	54.79	6058488
2022-05-04	54.25	55.98	54.25	55.77	6979492
2022-05-05	55.07	55.31	53.39	53.85	7047206
2022-05-06	53.65	55.15	53.38	53.85	5087854
2022-05-09	53.43	55.00	53.14	54.84	6677825
2022-05-10	54.66	55.26	54.42	55.19	6505294
2022-05-11	55.44	55.83	54.08	54.12	6442207
2022-05-12	55.06	55.79	53.98	54.22	4666196
2022-05-13	54.51	54.70	53.26	53.39	5356118
2022-05-16	53.87	54.04	52.65	53.20	4692313
2022-05-17	52.37	52.37	50.76	51.23	11792076
2022-05-18	49.62	49.87	47.35	47.90	10326863
2022-05-19	47.49	48.56	46.79	48.00	9137855
2022-05-20	48.30	49.11	47.66	48.66	8052955
2022-05-23	48.66	50.82	48.50	50.22	6268354
2022-05-24	49.79	51.52	49.65	51.51	5993886
2022-05-25	51.33	51.62	50.34	51.16	6797172
2022-05-26	52.15	52.58	51.82	52.14	5866733
2022-05-27	51.93	53.21	51.73	52.96	6215707
2022-05-31	52.62	53.47	52.33	52.97	18085858
2022-06-01	53.35	53.35	50.73	51.35	6045353
2022-06-02	51.64	52.90	51.44	52.88	4563287
2022-06-03	53.06	53.38	52.46	52.54	3623124
2022-06-06	52.93	52.98	52.14	52.15	3421164
2022-06-07	51.35	52.07	51.12	52.03	3389579
2022-06-08	52.24	52.27	51.17	51.22	4051238
2022-06-09	51.08	51.76	50.39	50.43	3877007
2022-06-10	50.14	51.49	50.00	51.09	4841874
2022-06-13	50.57	51.03	50.11	50.33	5447447
2022-06-14	50.45	51.12	50.10	50.39	5567498
2022-06-15	50.63	51.49	50.39	50.88	6176992
2022-06-16	48.34	50.91	48.33	49.82	13182727
2022-06-17	50.14	50.25	45.72	46.20	21124490
2022-06-21	46.08	48.65	45.90	48.40	8713875
2022-06-22	48.09	48.51	47.29	47.34	5214258
2022-06-23	48.18	48.42	47.38	47.73	6224937
2022-06-24	48.05	48.71	47.72	48.45	10800148
2022-06-27	48.57	49.20	48.34	48.70	4333743
2022-06-28	49.04	49.39	48.36	48.43	3684966
2022-06-29	48.87	49.56	48.00	48.11	4674227
2022-06-30	47.72	47.99	47.12	47.33	6448606
2022-07-01	47.61	48.14	47.09	48.14	4131036
2022-07-05	48.38	48.49	46.78	47.23	4416711
2022-07-06	47.19	47.69	46.99	47.40	4404007
2022-07-07	47.69	48.84	47.54	48.74	5002931
2022-07-08	49.01	49.25	47.72	48.02	4100001
2022-07-11	48.00	48.38	47.82	47.90	3412133
2022-07-12	47.90	48.47	47.44	47.60	4249712
2022-07-13	47.64	48.49	47.64	47.95	5326555
2022-07-14	47.31	47.92	46.69	47.50	5250860
2022-07-15	47.85	48.07	47.53	47.75	3684773
2022-07-18	47.99	48.39	47.40	47.53	3694482
2022-07-19	47.99	48.07	47.17	47.30	4363443
2022-07-20	47.30	47.48	46.77	47.20	5354512
2022-07-21	47.05	47.17	45.79	46.28	5211772
2022-07-22	46.30	46.67	46.04	46.24	4458474
2022-07-25	46.25	46.44	45.42	45.71	6041563
2022-07-26	44.86	46.10	44.34	46.02	7518739
2022-07-27	45.88	45.98	45.14	45.94	4764387
2022-07-28	45.88	46.33	45.84	46.04	3631062
2022-07-29	45.77	46.48	45.52	46.44	4180201
2022-08-01	46.26	47.37	46.26	46.74	4330612
2022-08-02	47.00	47.15	46.11	46.78	3863543
2022-08-03	46.82	47.19	46.35	46.97	3487648
2022-08-04	47.01	47.67	46.63	46.70	4882168
2022-08-05	46.93	47.31	46.82	47.25	3541626
2022-08-08	47.31	47.61	46.96	47.09	2977843
2022-08-09	47.07	47.58	46.62	46.87	4293688
2022-08-10	47.17	47.32	46.64	46.79	6233494
2022-08-11	46.94	47.79	46.71	46.93	3766776
2022-08-12	47.08	47.27	46.62	47.21	4063112
2022-08-15	47.12	47.71	46.76	47.52	4564702
2022-08-16	47.76	49.38	47.76	49.08	8608413
2022-08-17	48.92	49.35	48.46	48.55	7550838
2022-08-18	48.62	49.68	48.62	49.62	5697848
2022-08-19	49.71	50.29	49.33	49.50	6426903
2022-08-22	49.57	50.18	49.55	50.12	4404681
2022-08-23	50.12	50.34	49.17	49.60	5798207
2022-08-24	49.61	49.79	49.24	49.66	4350056
2022-08-25	49.60	49.60	48.43	49.32	4999356
2022-08-26	49.40	49.53	48.35	48.38	2886224
2022-08-29	48.12	48.52	47.72	48.30	2839647
2022-08-30	48.39	48.41	47.41	47.51	3565005
2022-08-31	47.58	48.19	47.48	47.94	5408052
2022-09-01	47.92	49.40	47.91	48.61	7283907
2022-09-02	48.90	49.35	48.29	48.43	4086421
2022-09-06	48.88	49.56	48.39	48.52	6189825
2022-09-07	48.72	49.90	48.72	49.82	6012419
2022-09-08	49.70	50.14	47.94	48.36	9401622
2022-09-09	49.34	52.00	48.56	51.94	13877705
2022-09-12	51.81	51.81	50.23	50.54	9407354
2022-09-13	50.27	51.74	49.13	49.37	6987077
2022-09-14	49.50	49.65	48.31	48.94	5937893
2022-09-15	49.15	49.19	47.47	47.88	6305812
2022-09-16	47.76	47.97	46.99	47.28	13928966
2022-09-19	46.88	47.79	46.70	47.45	5997514
2022-09-20	47.12	47.25	46.47	46.92	4566854
2022-09-21	47.02	47.15	45.27	45.27	6223736
2022-09-22	45.11	45.87	45.01	45.50	5211852
2022-09-23	45.02	45.08	44.11	44.86	5965773
2022-09-26	44.80	45.28	44.38	45.00	5785222
2022-09-27	45.18	45.30	44.19	44.29	4591378
2022-09-28	44.57	45.66	43.81	45.45	6285035
2022-09-29	45.21	45.53	44.52	44.68	4046568
2022-09-30	44.78	44.88	43.57	43.75	5625825
2022-10-03	43.83	44.08	43.29	43.75	8225548
2022-10-04	44.16	44.84	44.02	44.70	4973335
2022-10-05	44.49	44.96	44.01	44.60	4085180
2022-10-06	44.59	44.84	43.67	43.72	3836535
2022-10-07	43.66	43.78	42.81	43.00	5269873
2022-10-10	43.51	44.34	43.45	44.26	4213333
2022-10-11	44.24	45.97	44.09	45.68	7378417
2022-10-12	45.79	46.69	45.63	46.04	7441178
2022-10-13	45.76	48.36	44.78	46.57	27509135
2022-10-14	45.15	46.24	42.36	43.16	19690745
2022-10-17	43.31	43.48	41.82	42.11	11020307
2022-10-18	42.57	43.32	42.36	43.16	8771016
2022-10-19	43.28	43.66	42.91	42.94	7653252
2022-10-20	42.94	43.09	42.09	42.17	6084578
2022-10-21	42.34	43.97	42.15	43.63	7103838
2022-10-24	43.73	44.17	42.85	43.99	5418122
2022-10-25	43.83	44.93	43.75	44.77	4730857
2022-10-26	44.93	45.91	44.92	45.44	6610390
2022-10-27	45.62	46.02	45.49	45.68	3638692
2022-10-28	45.95	47.41	45.90	46.77	4052321
2022-10-31	46.76	47.48	46.73	47.29	4638242
2022-11-01	47.63	47.79	46.81	47.17	3864531
2022-11-02	47.04	47.65	46.55	46.56	4019745
2022-11-03	46.31	47.30	46.01	47.22	4107594
2022-11-04	47.43	47.62	45.62	46.40	4357760
2022-11-07	46.62	46.95	46.31	46.85	2887147
2022-11-08	46.80	47.36	46.70	47.12	3839670
2022-11-09	48.28	49.57	47.98	48.06	6522582
2022-11-10	48.61	48.64	46.96	48.11	5722090
2022-11-11	48.15	48.15	45.91	46.84	8480643
2022-11-14	47.25	47.59	46.52	46.56	5400655
2022-11-15	47.03	47.28	46.27	46.87	5277099
2022-11-16	47.01	48.12	46.83	47.83	6961939
2022-11-17	47.53	48.43	47.50	48.18	4433838
2022-11-18	48.65	48.86	47.85	48.26	4656673
2022-11-21	48.11	48.40	47.61	48.12	3524490
2022-11-22	48.54	48.67	47.96	48.08	3597171
2022-11-23	48.17	48.25	47.62	47.84	4091711
2022-11-25	47.90	49.04	47.90	49.04	2438770
2022-11-28	48.92	49.39	48.48	48.83	5846670
2022-11-29	49.00	49.74	48.71	49.35	6008018
2022-11-30	48.96	49.42	48.44	49.19	10713446
2022-12-01	50.35	50.41	47.65	48.41	10564363
2022-12-02	48.30	48.57	47.28	47.57	5145213
2022-12-05	47.21	47.42	45.55	46.07	7997943
2022-12-06	46.33	46.73	45.93	46.33	4102561
2022-12-07	46.46	47.06	46.36	46.94	4855441
2022-12-08	46.83	47.54	46.42	47.46	3792618
2022-12-09	47.19	47.50	46.46	46.47	5210339
2022-12-12	46.54	46.83	46.04	46.71	4260611
2022-12-13	46.80	46.89	45.43	45.45	6225339
2022-12-14	45.37	45.66	44.58	44.76	5731687
2022-12-15	44.26	44.45	43.32	43.49	7070838
2022-12-16	43.26	44.44	43.06	44.32	13022360
2022-12-19	44.31	44.77	43.99	44.40	4556364
2022-12-20	44.27	44.97	44.20	44.58	4444497
2022-12-21	44.55	44.81	44.31	44.46	3486206
2022-12-22	44.56	45.26	44.23	45.25	4341609
2022-12-23	45.25	46.07	45.25	45.89	4693152
2022-12-27	45.92	46.36	45.83	45.95	4601158
2022-12-28	45.94	46.16	44.57	44.58	4224043
2022-12-29	44.68	44.78	44.41	44.62	2897701
2022-12-30	44.49	44.84	44.24	44.58	3626154
2023-01-03	44.48	45.00	44.22	44.47	3570210
2023-01-04	44.40	45.51	44.07	44.97	4299941
2023-01-05	44.78	45.24	44.21	45.16	4749783
2023-01-06	45.32	45.98	45.26	45.74	4385830
2023-01-09	45.99	46.45	45.79	46.19	4736589
2023-01-10	46.27	46.64	45.80	45.98	3434643
2023-01-11	46.19	46.28	45.09	45.61	4994331
2023-01-12	45.73	45.83	45.18	45.67	3312442
2023-01-13	45.50	45.67	44.86	45.22	3429388
2023-01-17	45.36	46.49	45.35	46.18	3834040
2023-01-18	46.22	46.39	45.11	45.26	4005199
2023-01-19	45.32	45.44	43.99	44.00	4422212
2023-01-20	44.01	44.49	43.62	44.45	3978537
2023-01-23	44.45	45.04	44.29	44.70	3556250
2023-01-24	45.00	45.00	44.15	44.26	2721773
2023-01-25	44.30	44.91	44.27	44.90	3351742
2023-01-26	44.80	44.92	44.34	44.46	3106631
2023-01-27	44.60	45.30	44.46	45.05	3672096
2023-01-30	44.69	44.89	44.07	44.21	4544803
2023-01-31	44.05	44.63	43.74	44.63	5006989
2023-02-01	44.41	45.39	44.08	45.18	5387340
2023-02-02	44.78	45.29	44.56	44.97	4816469
2023-02-03	44.92	45.02	44.15	44.42	5025089
2023-02-06	44.53	44.61	44.09	44.54	4413754
2023-02-07	44.50	44.65	44.14	44.47	3487142
2023-02-08	44.36	44.56	44.00	44.27	4791268
2023-02-09	44.35	44.48	43.93	44.09	3660257
2023-02-10	44.23	45.19	44.18	44.80	3726225
2023-02-13	44.84	44.95	44.50	44.63	4477630
2023-02-14	44.77	44.77	43.59	43.63	4941542
2023-02-15	43.76	44.28	43.67	44.27	3988573
2023-02-16	43.92	44.08	43.71	43.85	4493256
2023-02-17	43.96	44.14	43.79	44.00	4230122
2023-02-21	43.93	44.76	43.57	44.62	5973444
2023-02-22	44.46	45.17	44.03	44.62	4718758
2023-02-23	44.50	44.56	43.73	43.91	5079583
2023-02-24	43.80	43.96	43.45	43.75	5039522
2023-02-27	43.85	44.15	43.30	43.41	5586116
2023-02-28	43.15	43.46	42.93	43.14	6000363
2023-03-01	42.96	43.43	42.82	43.38	7008823
2023-03-02	45.01	46.62	44.21	45.73	12912320
2023-03-03	46.70	46.76	45.55	45.98	8240537
2023-03-06	45.70	46.53	45.50	46.48	6270965
2023-03-07	46.49	47.14	46.27	46.91	8262223
2023-03-08	46.75	47.56	46.70	47.45	7354491
2023-03-09	47.65	47.73	47.04	47.25	6352329
2023-03-10	46.95	47.34	46.72	47.10	7329441
2023-03-13	47.04	48.07	46.58	46.85	8891251
2023-03-14	46.75	47.24	46.51	47.18	6577080
2023-03-15	47.01	48.36	46.82	48.29	7340739
2023-03-16	48.30	48.40	46.95	47.13	7192671
2023-03-17	47.24	47.40	46.48	46.78	15100381
2023-03-20	47.40	47.98	47.30	47.35	5776335
2023-03-21	47.50	47.86	47.45	47.76	4560414
2023-03-22	47.94	48.68	47.87	48.04	7411852
2023-03-23	48.00	49.04	48.00	48.52	8511216
2023-03-24	48.71	49.44	48.62	49.05	6830186
2023-03-27	49.09	49.44	48.62	48.63	6508219
2023-03-28	48.53	49.17	48.48	48.92	4732699
2023-03-29	49.01	49.14	48.73	49.04	5164589
2023-03-30	48.97	49.32	48.81	49.06	3743853
2023-03-31	49.20	49.48	48.99	49.37	4811123
2023-04-03	49.57	50.00	49.46	49.94	6118221
2023-04-04	49.80	49.97	49.29	49.46	3928592
2023-04-05	49.49	49.60	47.60	48.06	7469490
2023-04-06	48.04	48.57	47.92	48.52	4393802
2023-04-10	48.32	48.91	48.30	48.90	4518887
2023-04-11	48.81	48.81	47.83	47.96	6710810
2023-04-12	47.61	47.91	47.02	47.32	7214233
2023-04-13	47.31	47.45	46.66	47.05	5503300
2023-04-14	46.99	47.44	46.38	46.65	3908429
2023-04-17	46.90	47.82	46.80	47.81	5852174
2023-04-18	47.72	48.02	47.40	47.85	5113483
2023-04-19	47.82	47.99	47.37	47.45	4566011
2023-04-20	47.53	47.82	47.23	47.80	3917845
2023-04-21	48.05	48.35	47.78	47.92	3776297
2023-04-24	47.83	48.28	47.77	48.24	4633964
2023-04-25	48.18	48.58	47.93	47.97	3851041
2023-04-26	47.57	48.05	47.49	47.82	2897105
2023-04-27	47.97	48.37	47.82	48.34	2482639
2023-04-28	48.41	48.97	48.35	48.63	4972821
2023-05-01	48.88	49.38	48.43	49.28	4484044
2023-05-02	49.71	49.99	48.76	49.44	4201083
2023-05-03	49.45	49.59	48.91	48.94	4659433
2023-05-04	49.06	49.06	48.25	48.28	3402437
2023-05-05	48.43	49.27	48.34	49.23	3770351
2023-05-08	49.18	49.55	48.99	49.15	3303017
2023-05-09	48.99	49.45	48.92	49.16	3842010
2023-05-10	49.32	49.35	48.49	49.12	5119766
2023-05-11	49.28	49.30	48.75	48.90	3743829
2023-05-12	48.97	49.45	48.96	49.18	4074685
2023-05-15	49.43	49.43	48.69	49.07	4924606
2023-05-16	49.07	49.50	48.69	48.93	4495000
2023-05-17	49.08	49.34	48.67	49.25	4432564
2023-05-18	49.23	49.37	48.77	49.33	4532180
2023-05-19	49.45	49.69	49.25	49.64	4509061
2023-05-22	49.71	50.36	49.49	49.98	4787618
2023-05-23	49.75	49.96	49.09	49.10	4984528
2023-05-24	49.39	50.09	49.20	49.56	5842574
2023-05-25	49.29	49.61	48.88	48.90	12038107
2023-05-26	48.50	48.78	47.27	47.31	8018064
2023-05-30	47.30	47.30	45.88	45.96	6550740
2023-05-31	45.98	46.16	45.24	45.33	13800270
2023-06-01	45.18	45.41	44.43	44.66	8704133
2023-06-02	44.60	45.92	44.53	45.92	6219030
2023-06-05	45.99	46.45	46.01	45.92	4295373
2023-06-06	46.12	46.15	45.51	46.07	4276732
2023-06-07	45.85	45.94	45.19	45.46	7948763
2023-06-08	45.37	45.88	45.29	45.76	4189132
2023-06-09	45.73	46.61	45.69	46.17	3792135
2023-06-12	46.25	46.39	45.84	46.38	4108350
2023-06-13	46.52	46.97	46.28	46.86	5138709
2023-06-14	46.97	47.51	46.71	47.21	6548294
2023-06-15	44.40	46.06	43.56	45.94	18125645
2023-06-16	45.94	46.34	45.50	46.17	10578433
2023-06-20	46.22	46.62	45.79	45.83	5683987
2023-06-21	45.76	46.21	45.50	45.68	5442874
2023-06-22	45.58	46.08	45.31	46.07	4060367
2023-06-23	46.27	46.98	46.09	46.14	5160908
2023-06-26	46.40	46.66	46.06	46.65	3551981
2023-06-27	46.58	47.04	46.51	46.77	3943509
2023-06-28	46.60	47.17	46.32	47.17	4209131
2023-06-29	47.20	47.23	46.29	46.32	4758688
2023-06-30	46.36	47.14	46.34	47.00	5264673
2023-07-03	46.95	47.44	46.71	47.44	2132483
2023-07-05	47.23	47.60	46.77	47.04	4535847
2023-07-06	47.06	47.61	46.92	47.29	4136650
2023-07-07	47.20	47.52	47.00	47.17	3366571
2023-07-10	47.25	47.65	46.87	46.88	4509207
2023-07-11	46.99	47.64	46.95	47.57	3715331
2023-07-12	47.41	47.75	47.03	47.35	5140980
2023-07-13	47.30	47.65	46.91	47.00	4108202
2023-07-14	47.02	47.18	46.31	46.44	4775354
2023-07-17	46.20	46.82	45.92	46.54	5054655
2023-07-18	46.56	46.70	46.08	46.21	3870571
2023-07-19	46.39	47.00	46.29	46.98	4846849
2023-07-20	47.15	47.87	46.94	47.86	3818751
2023-07-21	47.85	48.25	47.67	47.99	2822665
2023-07-24	48.14	48.97	48.01	48.74	4317600
2023-07-25	48.88	48.90	48.22	48.69	4023835
2023-07-26	48.72	49.03	48.54	48.71	3721466
2023-07-27	48.75	49.13	47.97	48.10	3129753
2023-07-28	48.40	48.83	48.35	48.52	2766956
2023-07-31	48.61	48.81	48.34	48.64	3327663
2023-08-01	48.67	48.95	48.17	48.54	3441408
2023-08-02	48.13	49.28	48.12	49.02	3817879
2023-08-03	48.98	49.44	48.77	49.40	3720240
2023-08-04	49.50	49.77	49.35	49.49	4706052
2023-08-07	49.43	50.19	49.43	49.70	3792236
2023-08-08	49.75	49.90	48.62	48.87	4136957
2023-08-09	48.84	49.48	48.78	49.26	3497727
2023-08-10	49.42	49.82	48.90	49.08	4374584
2023-08-11	49.23	49.42	48.85	48.69	3593692
2023-08-14	48.82	48.90	48.21	48.56	4675812
2023-08-15	48.45	48.45	47.75	47.95	4939800
2023-08-16	48.24	48.31	46.90	47.02	5581987
2023-08-17	47.10	47.16	46.54	46.74	5137550
2023-08-18	46.71	47.63	46.63	47.57	4721914
2023-08-21	47.47	47.82	46.92	47.39	3816032
2023-08-22	47.38	47.38	46.70	47.01	3719024
2023-08-23	46.97	47.11	46.51	46.93	3539651
2023-08-24	46.85	47.24	46.40	46.49	4112931
2023-08-25	46.77	46.77	46.11	46.54	3560489
2023-08-28	46.34	46.84	46.29	46.63	2605227
2023-08-29	46.52	46.68	46.16	46.49	4248152
2023-08-30	46.72	46.93	46.48	46.52	3273303
2023-08-31	46.27	46.75	46.18	46.39	4573526
2023-09-01	46.45	46.64	45.88	45.98	3676473
2023-09-05	45.80	45.84	44.98	45.02	6266496
2023-09-06	45.28	45.86	45.06	45.16	4918024
2023-09-07	45.50	45.69	45.24	45.53	6754366
2023-09-08	44.64	48.24	44.22	46.94	16746439
2023-09-11	46.85	46.93	45.31	45.43	6648240
2023-09-12	45.64	45.92	45.27	45.68	4061285
2023-09-13	45.80	45.80	44.90	45.11	4851309
2023-09-14	45.29	45.94	45.17	45.79	4587700
2023-09-15	45.90	46.58	45.81	46.32	22036014
2023-09-18	46.34	46.85	46.09	46.54	4689869
2023-09-19	46.56	46.60	45.96	46.09	3770446
2023-09-20	45.96	46.50	45.75	46.18	3394025
2023-09-21	46.11	46.14	45.52	45.71	4798859
2023-09-22	45.70	45.87	45.40	45.66	3726585
2023-09-25	45.48	45.75	45.35	45.71	2756189
2023-09-26	45.61	45.74	45.13	45.15	3015770
2023-09-27	45.00	45.26	44.23	44.48	4515710
2023-09-28	44.60	45.31	44.53	45.09	3811137
2023-09-29	45.09	45.28	44.53	44.75	3414551
2023-10-02	44.61	44.66	43.70	44.03	3802677
2023-10-03	43.81	44.40	43.68	44.27	3658687
2023-10-04	44.50	45.05	44.28	44.94	4266307
2023-10-05	44.84	44.96	44.13	44.15	3126346
2023-10-06	44.08	44.19	42.62	43.45	6351785
2023-10-09	43.45	44.64	43.45	44.62	4720080
2023-10-10	44.95	45.30	44.83	44.84	5383031
2023-10-11	44.85	45.07	43.66	44.19	5080523
2023-10-12	44.19	44.54	43.58	44.26	3847053
2023-10-13	44.33	44.53	44.04	44.16	4039526
2023-10-16	44.47	44.65	44.21	44.29	3740170
2023-10-17	44.21	44.67	44.17	44.49	2919187
2023-10-18	44.58	44.90	44.21	44.23	4177890
2023-10-19	44.19	44.82	44.17	44.50	4327800
2023-10-20	44.62	44.69	44.13	44.13	3488439
2023-10-23	43.99	44.04	43.18	43.32	3660315
2023-10-24	43.58	43.85	43.43	43.61	3401826
2023-10-25	43.65	44.42	43.60	44.29	2958477
2023-10-26	44.34	44.93	44.16	44.77	3601674
2023-10-27	44.65	45.11	44.27	44.43	3368994
2023-10-30	44.40	45.15	44.40	44.95	3212697
2023-10-31	45.01	45.73	44.80	45.37	3911501
2023-11-01	45.56	45.70	45.04	45.39	3638473
2023-11-02	45.19	45.64	44.94	45.40	3077632
2023-11-03	45.60	45.97	45.35	45.37	3153523
2023-11-06	45.38	45.55	45.14	45.16	3823025
2023-11-07	45.10	45.39	44.90	45.11	2291516
2023-11-08	44.79	44.80	43.55	43.87	5201215
2023-11-09	43.89	44.03	43.35	43.89	3540720
2023-11-10	43.97	44.07	43.50	43.89	2896455
2023-11-13	43.96	44.25	43.69	43.89	4053270
2023-11-14	43.94	44.79	43.94	44.24	4148821
2023-11-15	44.40	44.84	44.35	44.51	4484223
2023-11-16	43.75	44.04	42.57	42.66	8093958
2023-11-17	42.66	42.77	42.10	42.44	10564634
2023-11-20	42.50	43.11	42.31	42.92	4563647
2023-11-21	43.03	43.25	42.54	43.01	3916124
2023-11-22	43.20	43.86	43.11	43.82	5558661
2023-11-24	43.99	44.25	43.70	44.18	2414391
2023-11-27	44.11	44.36	43.95	44.09	4145203
2023-11-28	43.89	44.09	43.67	43.92	5242572
2023-11-29	43.87	43.94	43.45	43.64	8349858
2023-11-30	43.55	44.95	42.97	44.27	16309479
2023-12-01	44.51	44.76	43.71	44.60	6252647
2023-12-04	44.55	45.55	44.46	44.67	5079121
2023-12-05	44.81	44.85	44.37	44.51	4036822
2023-12-06	44.45	44.65	44.21	44.54	4029449
2023-12-07	44.66	44.96	44.37	44.80	3399891
2023-12-08	44.87	45.19	44.55	44.58	2819786
2023-12-11	44.67	45.16	44.25	45.09	4328385
2023-12-12	45.17	45.17	44.11	44.25	4237876
2023-12-13	44.25	44.73	44.01	44.72	5002612
2023-12-14	44.60	44.68	43.51	43.59	8067263
2023-12-15	43.64	44.46	43.54	44.11	18723623
2023-12-18	44.37	45.55	44.07	45.53	7225765
2023-12-19	45.38	45.45	44.76	45.07	5410959
2023-12-20	44.88	45.29	44.52	45.00	4541100
2023-12-21	45.11	45.37	44.58	45.02	3408863
2023-12-22	45.00	45.42	44.84	45.14	2444180
2023-12-26	45.05	45.40	44.91	45.22	2851232
2023-12-27	45.30	45.33	45.03	45.21	2929468
2023-12-28	45.17	45.38	45.00	45.17	2051115
2023-12-29	45.27	45.72	45.13	45.71	3424854
2024-01-02	45.68	46.53	45.59	46.27	4977217
2024-01-03	46.69	46.99	46.44	46.52	4493680
2024-01-04	46.58	46.68	45.81	45.90	4587217
2024-01-05	45.94	46.20	45.63	46.05	3599359
2024-01-08	45.84	46.00	45.57	45.97	3625553
2024-01-09	46.01	46.28	45.46	46.24	3357629
2024-01-10	46.07	46.48	45.89	46.14	2970932
2024-01-11	46.28	46.33	45.53	45.85	3319863
2024-01-12	45.93	46.04	45.75	46.03	2983305
2024-01-16	46.21	46.47	45.90	46.41	4570651
2024-01-17	46.47	46.97	46.28	46.53	4410576
2024-01-18	46.13	46.30	45.58	46.15	4214852
2024-01-19	46.28	46.31	45.50	45.94	4887925
2024-01-22	45.93	46.19	45.80	45.93	4195230
2024-01-23	45.94	46.36	45.90	46.25	3086375
2024-01-24	46.23	46.35	45.89	46.10	3975590
2024-01-25	46.31	46.44	45.99	46.43	3522552
2024-01-26	46.50	46.65	46.21	46.30	3368292
2024-01-29	46.40	46.63	46.23	46.53	3667217
2024-01-30	46.52	46.70	46.15	46.65	2718121
2024-01-31	46.76	46.82	46.02	46.14	5680164
2024-02-01	46.05	46.75	45.42	46.71	4087542
2024-02-02	46.75	46.81	45.91	46.14	5814765
2024-02-05	46.04	46.51	45.93	45.99	4332022
2024-02-06	45.69	45.75	44.90	44.99	6762029
2024-02-07	45.05	45.19	44.48	44.62	4861627
2024-02-08	44.51	45.50	44.49	45.44	6478284
2024-02-09	45.30	45.55	45.11	45.41	3195549
2024-02-12	45.38	45.96	45.36	45.84	3343202
2024-02-13	45.89	46.18	45.34	45.28	5365631
2024-02-14	45.27	45.77	45.17	45.69	4942269
2024-02-15	45.90	46.88	45.88	46.87	5182727
2024-02-16	47.00	47.74	46.83	47.64	5545539
2024-02-20	48.26	48.97	47.96	48.00	6179396
2024-02-21	48.05	48.15	47.66	47.81	3851021
2024-02-22	47.70	47.94	46.96	47.84	4769413
2024-02-23	47.96	48.44	47.76	48.21	3416745
2024-02-26	48.19	48.19	47.15	47.26	6323744
2024-02-27	47.65	48.65	47.35	48.37	5086621
2024-02-28	48.63	48.90	48.40	48.53	4138454
2024-02-29	48.45	49.79	48.21	49.61	10687630
2024-03-01	49.59	49.70	49.04	49.16	5464748
2024-03-04	49.12	50.03	49.00	49.37	5310499
2024-03-05	49.63	50.21	49.45	49.48	5373701
2024-03-06	49.71	50.65	49.43	50.49	7733426
2024-03-07	52.25	55.54	51.73	55.48	17767262
2024-03-08	55.48	56.04	54.81	55.97	9642441
2024-03-11	55.87	56.08	54.91	54.99	6773394
2024-03-12	55.00	55.75	54.97	55.31	5802491
2024-03-13	55.35	56.12	55.23	56.08	4753340
2024-03-14	55.97	56.20	55.17	55.51	5442948
2024-03-15	55.28	56.45	55.26	56.06	7875615
2024-03-18	55.75	56.29	55.59	56.19	4022098
2024-03-19	56.40	56.86	56.31	56.48	5342220
2024-03-20	56.48	56.84	56.31	56.83	3157164
2024-03-21	56.93	57.14	56.47	57.02	7042278
2024-03-22	57.25	57.26	56.47	56.55	3618795
2024-03-25	56.61	56.78	55.87	55.96	4511901
2024-03-26	56.07	56.73	55.97	56.39	4238715
2024-03-27	56.43	56.93	56.25	56.90	3992714
2024-03-28	56.93	57.36	56.91	57.13	6458585
2024-04-01	57.20	57.40	56.97	56.99	3055343
2024-04-02	57.27	57.83	57.10	57.82	4406209
2024-04-03	57.83	58.34	57.29	57.76	3817624
2024-04-04	57.86	58.14	57.28	57.44	4730524
2024-04-05	57.49	57.52	56.87	57.31	3620707
2024-04-08	55.89	57.05	55.27	55.37	7124238
2024-04-09	55.47	55.73	55.11	55.42	4403080
2024-04-10	55.20	56.71	55.00	56.60	5079734
2024-04-11	56.75	56.75	55.78	56.15	3272564
2024-04-12	55.91	56.11	55.18	55.20	3862880
2024-04-15	55.63	55.98	55.28	55.36	4228124
2024-04-16	56.44	56.73	55.25	55.28	6182765
2024-04-17	55.50	56.07	55.09	55.26	4955823
2024-04-18	55.40	55.70	55.18	55.57	3706972
2024-04-19	55.74	56.69	55.52	56.57	4522756
2024-04-22	56.80	57.14	56.35	56.93	4260438
2024-04-23	57.08	57.23	55.52	55.63	5149087
2024-04-24	55.54	56.23	55.35	56.15	3619665
2024-04-25	56.15	56.45	55.59	55.91	3219121
2024-04-26	55.67	55.99	55.38	55.49	3472039
2024-04-29	55.48	55.68	54.92	55.57	3703149
2024-04-30	55.35	55.74	55.15	55.38	4811617
2024-05-01	55.08	55.37	54.51	54.77	4084804
2024-05-02	54.93	55.22	54.74	55.09	3539239
2024-05-03	54.75	54.88	54.23	54.78	4937997
2024-05-06	55.06	55.26	54.69	55.24	3724822
2024-05-07	55.41	55.55	55.02	55.31	4893263
2024-05-08	55.38	55.56	54.85	55.38	4672475
2024-05-09	55.40	55.42	54.76	55.00	3481432
2024-05-10	54.93	55.97	54.88	55.90	3450799
2024-05-13	55.94	56.24	55.15	54.91	3239647
2024-05-14	55.19	55.39	54.80	55.28	4419586
2024-05-15	54.93	55.13	54.18	54.38	4889793
2024-05-16	54.72	55.16	54.35	54.44	9671773
2024-05-17	54.51	54.53	53.84	54.20	10570778
2024-05-20	54.34	54.45	53.72	53.89	4140052
2024-05-21	54.02	54.35	53.62	53.66	5962315
2024-05-22	53.46	54.02	53.40	53.92	5124750
2024-05-23	53.74	53.74	52.69	53.31	7121762
2024-05-24	53.46	53.69	52.71	52.99	6276910
2024-05-28	52.66	52.80	52.09	52.31	5187180
2024-05-29	52.36	52.48	51.81	51.89	5298808
2024-05-30	52.09	52.22	51.84	51.98	4324345
2024-05-31	51.84	52.43	51.78	52.37	9756937
2024-06-03	52.00	52.21	51.65	51.86	5449718
2024-06-04	51.78	52.23	51.77	52.04	5680145
2024-06-05	51.80	51.95	51.31	51.68	3737293
2024-06-06	51.91	52.19	51.76	51.95	3887196
2024-06-07	51.89	52.08	51.67	51.98	3145569
2024-06-10	52.06	52.06	51.46	51.64	3136627
2024-06-11	51.55	51.72	51.16	51.37	3337593
2024-06-12	51.12	51.41	50.15	50.17	4614901
2024-06-13	50.51	50.80	49.69	50.52	6520899
2024-06-14	50.27	50.49	50.01	50.38	4958753
2024-06-17	50.39	51.06	50.31	51.05	5695631
2024-06-18	52.30	52.79	51.81	51.98	11160009
2024-06-20	53.07	53.32	49.72	50.28	16483587
2024-06-21	50.56	51.03	49.92	50.21	16746540
2024-06-24	50.15	50.44	49.97	50.02	11728039
2024-06-25	49.72	50.04	49.46	49.82	4626373
2024-06-26	49.36	49.59	49.05	49.38	5280373
2024-06-27	49.30	49.39	49.04	49.37	5229371
2024-06-28	49.54	50.02	49.41	49.93	6628674
2024-07-01	49.96	50.58	49.74	50.56	7877443
2024-07-02	50.56	51.16	50.26	50.43	7073301
2024-07-03	50.55	51.08	50.37	50.75	3191500
2024-07-05	50.77	51.89	50.75	51.84	4668557
2024-07-08	51.84	52.05	51.55	51.94	5259443
2024-07-09	51.90	52.43	51.73	51.86	5515177
2024-07-10	52.33	53.20	52.10	52.99	5440229
2024-07-11	52.58	52.80	52.40	52.75	4435113
2024-07-12	52.83	53.02	52.44	52.49	3586450
2024-07-15	52.50	52.62	52.11	52.12	3734256
2024-07-16	52.19	53.66	52.12	53.60	4125890
2024-07-17	53.56	54.98	53.53	54.80	6248704
2024-07-18	54.50	54.97	54.22	54.81	3255245
2024-07-19	55.00	55.00	54.27	54.51	2775112
2024-07-22	54.65	54.97	54.60	54.86	4315084
2024-07-23	54.84	54.85	53.62	53.84	3028399
2024-07-24	53.94	54.29	53.28	54.18	3841739
2024-07-25	54.25	54.81	53.30	53.31	3207040
2024-07-26	53.32	54.43	53.28	54.27	2552485
2024-07-29	54.15	54.50	53.76	54.20	3526213
2024-07-30	54.29	55.20	54.19	54.70	3502524
2024-07-31	54.28	54.92	54.24	54.50	2906393
2024-08-01	54.87	55.32	54.38	55.09	3082025
2024-08-02	55.33	55.80	53.83	54.33	4284804
2024-08-05	54.32	55.14	53.67	53.90	4596364
2024-08-06	54.14	54.85	54.00	54.13	4505066
2024-08-07	54.52	55.00	53.89	53.90	3624979
2024-08-08	53.88	54.58	53.88	54.32	3142096
2024-08-09	54.14	54.23	53.60	53.92	2847448
2024-08-12	53.92	54.03	53.18	53.24	2698260
2024-08-13	53.20	53.28	51.67	52.61	4244901
2024-08-14	52.60	52.77	52.24	52.38	4912101
2024-08-15	53.14	53.36	52.55	52.89	4137504
2024-08-16	52.89	53.21	52.61	53.19	2874806
2024-08-19	53.06	53.16	52.70	52.76	4130258
2024-08-20	52.76	52.80	51.50	52.04	5357184
2024-08-21	52.64	52.99	52.29	52.71	6251523
2024-08-22	52.67	52.67	51.74	52.22	3756225
2024-08-23	52.34	52.44	51.65	51.95	2818462
2024-08-26	52.13	53.16	52.03	52.77	3822932
2024-08-27	52.87	52.98	52.40	52.72	3780997
2024-08-28	52.75	53.49	52.61	53.26	4222526
2024-08-29	53.26	53.26	52.11	52.50	3433393
2024-08-30	52.56	53.32	52.44	53.21	4417168
2024-09-03	53.28	53.82	53.08	53.70	5003038
2024-09-04	53.97	55.05	52.98	53.36	4593583
2024-09-05	53.45	53.60	52.41	53.37	4623688
2024-09-06	53.22	53.46	52.24	52.27	6632147
2024-09-09	52.12	52.58	51.90	51.97	6705255
2024-09-10	52.23	52.53	51.77	52.30	4034460
2024-09-11	51.48	51.77	50.69	51.50	5263359
2024-09-12	52.38	55.24	51.52	55.20	9956548
2024-09-13	55.26	55.93	54.51	55.91	5607388
2024-09-16	56.00	56.61	55.78	56.19	3860343
2024-09-17	56.04	56.23	54.98	55.04	2780304
2024-09-18	55.06	55.31	54.60	54.62	3249849
2024-09-19	54.65	55.37	54.56	54.83	5417370
2024-09-20	54.83	55.85	54.83	55.39	9187110
2024-09-23	55.18	56.25	55.02	56.14	2893130
2024-09-24	56.24	56.31	55.83	56.06	3625212
2024-09-25	56.16	56.80	55.85	56.60	3374576
2024-09-26	56.42	56.64	55.29	55.47	5119855
2024-09-27	55.61	56.82	55.45	56.52	3299652
2024-09-30	56.58	57.38	56.34	57.30	4006895
2024-10-01	57.12	57.37	56.59	56.71	4337566
2024-10-02	56.87	57.19	56.03	56.09	3872894
2024-10-03	56.09	56.12	55.39	55.62	3329314
2024-10-04	55.69	56.24	55.65	55.89	3038966
2024-10-07	56.10	56.11	55.55	55.96	2761043
2024-10-08	55.84	56.22	55.57	56.00	2228556
2024-10-09	56.05	56.34	55.85	56.15	2594361
2024-10-10	56.26	56.48	54.97	55.21	2647382
2024-10-11	55.36	55.64	55.16	55.36	2179146
2024-10-14	55.26	55.42	54.88	55.27	2666147
2024-10-15	55.27	56.85	55.19	56.14	2979886
2024-10-16	55.91	56.80	55.86	56.65	2948013
2024-10-17	56.80	56.93	56.12	56.54	2963711
2024-10-18	56.76	56.76	56.01	56.53	2207566
2024-10-21	56.85	57.21	56.25	56.34	2469919
2024-10-22	56.30	56.58	55.76	56.43	2398238
2024-10-23	56.33	57.71	56.19	57.62	4041607
2024-10-24	57.57	57.69	56.66	56.69	3580857
2024-10-25	57.60	58.28	57.28	57.37	4249881
2024-10-28	57.35	57.59	57.07	57.11	2801035
2024-10-29	56.97	57.25	55.98	55.99	3215042
2024-10-30	55.90	56.49	55.60	55.74	2921307
2024-10-31	55.89	56.65	55.69	55.77	3438170
2024-11-01	56.32	56.68	56.00	56.57	3062433
2024-11-04	56.44	56.79	56.18	56.27	3043096
2024-11-05	56.28	57.48	56.25	57.39	2459473
2024-11-06	58.79	59.92	58.22	59.80	6425624
2024-11-07	59.86	60.25	59.30	59.31	3518885
2024-11-08	59.55	60.20	59.20	59.91	3014010
2024-11-11	59.91	60.35	59.47	59.60	5398742
2024-11-12	59.51	60.33	59.51	59.68	3104344
2024-11-13	59.53	60.00	59.21	59.58	1924722
2024-11-14	59.43	59.74	59.07	58.76	2414228
2024-11-15	58.87	59.20	57.95	58.02	3632647
2024-11-18	58.03	58.63	57.93	58.06	2874183
2024-11-19	58.28	58.49	57.48	58.10	6200498
2024-11-20	58.00	58.22	57.08	57.61	2514019
2024-11-21	57.92	58.85	57.45	58.58	2573605
2024-11-22	58.80	59.41	58.80	59.22	2471597
2024-11-25	59.22	60.58	59.15	60.09	6168791
2024-11-26	60.00	60.70	59.64	60.57	3694846
2024-11-27	61.14	61.18	60.32	60.50	3117429
2024-11-29	60.82	61.16	60.62	61.08	2532170
2024-12-02	60.50	60.84	59.59	60.15	4168589
2024-12-03	60.41	60.61	59.35	59.97	4396798
2024-12-04	59.90	60.14	59.45	59.91	5731034
2024-12-05	58.71	61.37	58.52	60.71	6670532
2024-12-06	59.70	60.67	59.10	59.23	4992636
2024-12-09	59.38	59.38	57.69	57.77	5551562
2024-12-10	57.81	61.30	57.81	60.73	10993930
2024-12-11	60.51	62.03	60.50	61.33	8728987
2024-12-12	63.22	63.59	62.35	63.30	10204899
2024-12-13	63.00	63.45	62.06	62.06	5307928
2024-12-16	62.04	62.88	61.69	62.02	4993465
2024-12-17	61.80	62.01	60.80	61.17	5032489
2024-12-18	60.91	61.93	60.68	60.89	7455762
2024-12-19	60.67	61.74	60.32	60.96	5097124
2024-12-20	61.70	62.97	61.07	61.85	38443092
2024-12-23	61.55	62.01	60.74	60.96	4649432
2024-12-24	61.29	61.86	60.91	61.83	1991553
2024-12-26	61.66	62.92	61.61	62.76	4752982
2024-12-27	62.21	63.14	62.20	62.34	3628444
2024-12-30	61.99	62.14	61.14	61.23	10799891
2024-12-31	61.53	61.85	60.97	61.15	3757976
2025-01-02	61.60	62.26	61.40	61.94	3641977
2025-01-03	61.94	62.28	61.43	61.46	10651194
2025-01-06	62.02	62.06	60.27	60.62	7099048
2025-01-07	60.62	61.00	58.74	59.14	6361821
2025-01-08	59.16	59.37	58.33	58.90	5370824
2025-01-10	58.80	59.71	58.41	59.12	5928409
2025-01-13	59.10	59.71	58.78	59.49	5382591
2025-01-14	59.50	60.42	59.50	59.92	4997244
2025-01-15	60.19	60.21	58.63	58.69	4751537
2025-01-16	58.47	58.95	58.12	58.62	4071333
2025-01-17	58.78	59.07	58.12	58.36	5690343
2025-01-21	58.77	59.23	58.60	59.04	4460912
2025-01-22	59.04	59.19	58.55	58.76	5000299
2025-01-23	58.70	58.79	58.15	58.57	4845558
2025-01-24	58.32	59.08	58.32	58.70	3979721
2025-01-27	59.31	60.53	59.26	60.48	4123492
2025-01-28	60.88	61.38	60.36	60.37	3890879
2025-01-29	60.43	61.63	60.30	61.06	4727705
2025-01-30	61.41	61.78	60.75	61.04	3699991
2025-01-31	60.78	61.86	60.73	61.64	4468907
2025-02-03	61.38	64.10	61.38	63.33	8647508
2025-02-04	63.76	64.90	63.48	63.98	5315662
2025-02-05	64.34	65.64	64.26	65.42	7883938
2025-02-06	65.70	65.75	64.80	64.91	5608690
2025-02-07	64.87	65.72	64.43	65.00	4517592
2025-02-10	64.95	65.40	64.79	65.28	4465602
2025-02-11	65.10	65.54	64.83	65.05	3610916
2025-02-12	64.65	65.83	64.37	65.80	6302465
2025-02-13	65.86	66.18	65.60	65.31	3906509
2025-02-14	65.30	65.74	65.12	65.13	3856718
2025-02-18	65.19	65.85	64.87	65.26	3931153
2025-02-19	65.39	65.67	64.38	65.45	5943513
2025-02-20	64.56	65.33	64.14	64.39	5909842
2025-02-21	64.19	65.37	63.57	65.06	5971199
2025-02-24	64.08	65.27	63.88	64.88	4004649
2025-02-25	65.12	66.26	64.93	65.47	5954276
2025-02-26	64.48	64.94	63.68	63.80	6035476
2025-02-27	64.05	64.75	63.81	63.93	5828615
2025-02-28	64.40	65.25	64.17	64.82	8626866
2025-03-03	62.80	64.56	62.58	62.89	10285598
2025-03-04	63.00	64.07	62.74	63.18	5851118
2025-03-05	62.43	63.12	62.00	62.53	9006610
2025-03-06	62.61	65.87	62.61	63.78	12829716
2025-03-07	63.34	67.57	62.72	66.70	10792104
2025-03-10	67.16	68.51	66.26	67.72	10685900
2025-03-11	67.80	67.80	66.52	66.55	5969872
2025-03-12	65.99	66.75	64.96	64.99	5652338
2025-03-13	65.15	66.88	65.00	66.10	8479104
2025-03-14	66.06	66.49	64.49	65.10	7451658
2025-03-17	65.32	66.68	65.26	66.39	4602923
2025-03-18	66.27	67.15	65.93	65.99	6032427
2025-03-19	65.66	65.91	65.35	65.48	5432128
2025-03-20	65.48	65.83	64.52	64.72	5725068
2025-03-21	64.72	65.64	64.68	65.40	8027625
2025-03-24	65.33	65.66	64.81	65.40	4803778
2025-03-25	65.37	65.62	64.18	64.34	5542383
2025-03-26	64.65	66.23	64.65	66.03	4746236
2025-03-27	66.31	66.86	66.12	66.14	5275960
2025-03-28	66.30	66.99	65.72	66.72	6363918
2025-03-31	67.10	68.23	66.59	67.69	7587099
2025-04-01	66.82	68.19	66.81	68.14	4880334
2025-04-02	68.11	68.68	66.96	67.27	5664131
2025-04-03	67.89	70.95	67.89	70.74	14957966
2025-04-04	70.70	71.93	66.98	67.18	14734575
2025-04-07	66.00	67.41	64.91	66.46	11671998
2025-04-08	67.21	67.49	65.50	66.37	12648209
2025-04-09	65.42	69.50	65.22	65.83	13402318
2025-04-10	66.50	68.27	66.14	67.90	14755352
2025-04-11	68.20	68.87	66.86	68.22	8827394
2025-04-14	68.53	69.40	67.65	69.08	7969513
2025-04-15	68.76	69.34	68.00	68.14	8992593
2025-04-16	68.48	69.62	68.33	69.01	7272640
2025-04-17	68.90	71.68	68.83	71.22	11604915
2025-04-21	71.63	72.51	71.26	72.31	9906230
2025-04-22	72.53	73.63	72.17	72.98	6882044
2025-04-23	72.17	72.39	70.92	72.00	14003702
2025-04-24	71.78	72.19	71.07	71.35	9228007
2025-04-25	71.26	71.56	69.25	70.00	8847230
2025-04-28	70.48	70.73	69.56	70.37	6515840
2025-04-29	69.80	71.52	69.50	71.38	6044374
2025-04-30	71.80	72.57	71.35	72.21	14393698
2025-05-01	71.78	72.79	71.40	72.18	5497411
2025-05-02	72.56	72.90	71.27	72.02	6206466
2025-05-05	72.50	73.12	72.04	72.88	5683820
2025-05-06	72.94	73.13	72.50	72.97	3687010
2025-05-07	72.96	73.47	72.37	72.38	6002877
2025-05-08	72.06	72.89	71.78	71.81	5501782
2025-05-09	71.70	72.23	71.14	71.87	4312766
2025-05-12	70.86	70.87	67.70	69.04	9758595
2025-05-13	69.25	69.37	66.77	67.49	9422925
2025-05-14	67.55	67.61	65.85	66.02	8984660
2025-05-15	66.55	67.79	66.12	67.60	8379298
2025-05-16	68.10	68.85	67.40	68.85	7218055
2025-05-19	69.09	69.35	68.64	68.96	4784820
2025-05-20	69.76	70.32	69.36	69.50	6527438
2025-05-21	68.81	69.19	68.53	68.90	4634759
2025-05-22	69.10	69.32	67.76	67.95	4923696
2025-05-23	68.82	69.44	68.03	68.59	5516823
2025-05-27	68.45	68.58	67.04	67.83	6368161
2025-05-28	67.90	68.11	67.38	67.69	5945162
2025-05-29	66.81	67.18	66.02	66.95	7305769
2025-05-30	67.03	68.46	66.77	68.23	14386054
2025-06-02	68.10	68.49	67.36	68.20	7648798
2025-06-03	68.00	68.20	66.05	67.08	10148471
2025-06-04	66.99	67.10	66.13	66.34	5888307
2025-06-05	66.40	66.54	65.70	66.24	4654525
2025-06-06	66.15	66.40	65.59	66.15	6142492
2025-06-09	65.89	66.23	65.15	65.49	7167350
2025-06-10	65.65	65.87	65.03	65.73	1736555

Explore More About KR

Coins representing dividend payouts and trends

KR Dividend History

Discover The Kroger Co's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

KR Stock Split History

Discover The Kroger Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

KR Historical Prices

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

Web Analytics