LEN Historical Prices

Summary

Key Stock Metrics

98.42

(April 9, 2025)

52-Week Low

179.39

(September 19, 2024)

52-Week High

179.39

(September 19, 2024)

All-Time High

120.85

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-27	10.13	10.21	10.13	10.21	88428
1993-10-28	10.21	10.29	10.17	10.17	170430
1993-10-29	10.13	10.17	9.91	9.95	160332
1993-11-01	9.91	10.10	9.68	9.68	704069
1993-11-02	9.72	9.91	9.68	9.76	122391
1993-11-03	9.76	9.79	9.34	9.38	599424
1993-11-04	9.38	9.53	8.70	8.89	268960
1993-11-05	8.89	9.08	8.89	9.04	525069
1993-11-08	9.30	9.53	9.15	9.42	587488
1993-11-09	9.64	9.64	9.30	9.30	187260
1993-11-10	9.38	9.45	9.30	9.45	88734
1993-11-11	9.45	9.53	9.42	9.53	43754
1993-11-12	9.45	9.60	9.45	9.60	52933
1993-11-15	9.76	9.79	9.45	9.49	101585
1993-11-16	9.49	9.53	9.42	9.49	96382
1993-11-17	9.57	9.64	9.42	9.45	109236
1993-11-18	9.45	9.49	9.15	9.26	77717
1993-11-19	9.26	9.30	9.08	9.26	136774
1993-11-22	9.26	9.30	8.77	9.08	334745
1993-11-23	9.08	9.15	9.00	9.11	84449
1993-11-24	9.15	9.42	9.15	9.42	122084
1993-11-26	9.38	9.38	9.30	9.38	54155
1993-11-29	9.45	9.53	9.30	9.34	112293
1993-11-30	9.34	9.34	9.00	9.00	116271
1993-12-01	9.04	9.23	9.04	9.19	224589
1993-12-02	9.26	9.57	9.23	9.57	283339
1993-12-03	9.53	9.53	9.26	9.42	165230
1993-12-06	9.45	9.53	9.42	9.42	192767
1993-12-07	9.42	9.45	9.11	9.34	285786
1993-12-08	9.38	9.38	9.15	9.26	134936
1993-12-09	9.30	9.38	9.23	9.26	218163
1993-12-10	9.19	9.49	9.15	9.42	472131
1993-12-13	9.38	9.49	9.26	9.49	214491
1993-12-14	9.57	9.91	9.57	9.91	181447
1993-12-15	9.91	10.02	9.72	10.02	128207
1993-12-16	9.95	10.25	9.95	10.06	195520
1993-12-17	10.13	10.25	10.10	10.17	115965
1993-12-20	10.32	10.40	10.25	10.40	372074
1993-12-21	10.36	10.40	10.13	10.21	403593
1993-12-22	10.13	10.17	10.06	10.17	149012
1993-12-23	10.17	10.17	10.02	10.02	171655
1993-12-27	10.06	10.13	9.98	9.98	149931
1993-12-28	10.02	10.02	9.83	9.83	115352
1993-12-29	9.87	9.91	9.76	9.83	197971
1993-12-30	9.87	9.95	9.83	9.95	76189
1993-12-31	9.95	10.36	9.87	10.32	221836
1994-01-03	10.29	10.36	10.13	10.21	92709
1994-01-04	10.21	10.36	10.13	10.36	101892
1994-01-05	10.32	10.51	10.29	10.44	261003
1994-01-06	10.40	10.55	10.40	10.51	84755
1994-01-07	10.47	10.59	10.44	10.51	104339
1994-01-10	10.51	10.51	10.29	10.36	90568
1994-01-11	10.44	10.74	10.40	10.66	354328
1994-01-12	10.74	10.81	10.63	10.81	395636
1994-01-13	10.78	10.85	10.74	10.85	208069
1994-01-14	10.85	11.04	10.81	10.97	320059
1994-01-17	10.93	11.00	10.89	11.00	57524
1994-01-18	11.04	11.12	10.97	11.00	263143
1994-01-19	11.04	11.42	11.04	11.27	801373
1994-01-20	11.31	11.34	11.08	11.19	185119
1994-01-21	11.19	11.19	11.04	11.16	140140
1994-01-24	11.08	11.16	10.97	11.00	58746
1994-01-25	11.04	11.12	10.63	10.66	132182
1994-01-26	10.51	10.55	10.29	10.55	423479
1994-01-27	10.55	10.89	10.55	10.85	104339
1994-01-28	10.78	10.93	10.70	10.74	137689
1994-01-31	10.74	10.74	10.66	10.66	299250
1994-02-01	10.70	10.78	10.63	10.66	341783
1994-02-02	10.74	10.89	10.74	10.85	284871
1994-02-03	10.89	10.93	10.85	10.85	73432
1994-02-04	10.89	10.89	10.32	10.32	376665
1994-02-07	10.40	10.51	9.95	9.95	648685
1994-02-08	10.02	10.29	10.02	10.21	400836
1994-02-09	10.25	10.78	10.21	10.74	240197
1994-02-10	10.70	10.93	10.40	10.40	221529
1994-02-11	10.40	10.47	10.40	10.44	34881
1994-02-14	10.47	10.55	10.40	10.51	70988
1994-02-15	10.55	10.55	10.40	10.44	39163
1994-02-16	10.51	10.51	10.21	10.32	147484
1994-02-17	10.44	10.47	10.06	10.17	135242
1994-02-18	10.06	10.13	9.98	10.10	484983
1994-02-22	10.17	10.21	10.02	10.02	93628
1994-02-23	9.98	10.17	9.98	10.17	113518
1994-02-24	10.17	10.17	9.98	9.98	153906
1994-02-25	10.02	10.25	10.02	10.25	202865
1994-02-28	10.25	10.36	10.10	10.32	178387
1994-03-01	10.36	10.40	10.21	10.40	140140
1994-03-02	10.32	10.32	9.98	10.06	318221
1994-03-03	10.10	10.10	9.72	9.76	189707
1994-03-04	9.83	10.21	9.83	10.13	270182
1994-03-07	10.13	10.32	10.13	10.17	81083
1994-03-08	10.21	10.21	9.83	9.95	313327
1994-03-09	10.02	10.10	9.91	9.95	143506
1994-03-10	9.95	9.95	9.83	9.83	166761
1994-03-11	9.91	9.95	9.79	9.83	82921
1994-03-14	9.87	9.98	9.83	9.87	130348
1994-03-15	9.83	9.95	9.79	9.91	162783
1994-03-16	9.95	10.17	9.91	10.13	74045
1994-03-17	10.06	10.17	10.06	10.10	130042
1994-03-18	10.02	10.06	9.95	9.98	211741
1994-03-21	9.91	9.95	9.87	9.91	35184
1994-03-22	9.95	9.98	9.83	9.91	158191
1994-03-23	10.25	10.66	10.25	10.55	840231
1994-03-24	10.55	10.55	10.21	10.32	391963
1994-03-25	10.36	10.40	10.17	10.17	93016
1994-03-28	10.25	10.25	9.98	10.10	664290
1994-03-29	10.13	10.25	10.02	10.02	409406
1994-03-30	9.95	9.95	9.57	9.57	621148
1994-03-31	9.53	9.53	9.23	9.38	614109
1994-04-04	9.30	9.30	9.11	9.19	495081
1994-04-05	9.26	9.53	9.23	9.42	476723
1994-04-06	9.53	9.53	9.45	9.49	561479
1994-04-07	9.49	9.60	9.49	9.60	160332
1994-04-08	9.57	9.60	9.38	9.42	189707
1994-04-11	9.42	9.49	9.38	9.45	55687
1994-04-12	9.49	9.60	9.34	9.38	223367
1994-04-13	9.38	9.53	9.38	9.42	301697
1994-04-14	9.34	9.53	9.34	9.49	321893
1994-04-15	9.49	9.49	9.34	9.34	107705
1994-04-18	9.34	9.34	8.92	9.00	166149
1994-04-19	8.96	9.00	8.36	8.66	261003
1994-04-20	8.74	8.89	8.51	8.62	214188
1994-04-21	8.73	9.25	8.62	9.07	216851
1994-04-22	9.07	9.13	9.02	9.07	88534
1994-04-25	9.07	9.13	8.62	8.85	110770
1994-04-26	8.90	9.02	8.85	8.96	92004
1994-04-28	9.02	9.19	8.96	9.02	248879
1994-04-29	8.96	9.30	8.96	9.30	152793
1994-05-02	9.30	9.53	9.25	9.53	87717
1994-05-03	9.47	10.27	9.47	10.27	352714
1994-05-04	10.21	10.21	9.81	10.21	236026
1994-05-05	10.15	10.15	9.98	10.04	303141
1994-05-06	10.04	10.04	9.76	9.76	238678
1994-05-09	9.64	9.76	9.47	9.59	188902
1994-05-10	9.70	9.70	9.42	9.53	74662
1994-05-11	9.59	9.59	9.30	9.47	125051
1994-05-12	9.36	9.42	9.30	9.42	98531
1994-05-13	9.47	9.53	9.19	9.36	128109
1994-05-16	9.30	9.47	9.25	9.42	85678
1994-05-17	9.53	9.59	9.25	9.36	96287
1994-05-18	9.36	9.36	9.07	9.13	160546
1994-05-19	9.19	9.30	8.79	9.02	120971
1994-05-20	9.02	9.02	8.96	8.96	155650
1994-05-23	8.85	8.90	8.73	8.85	68951
1994-05-24	8.79	8.79	8.62	8.62	245410
1994-05-25	8.51	8.62	8.45	8.56	95675
1994-05-26	8.62	8.96	8.51	8.68	413506
1994-05-27	8.62	8.73	8.56	8.68	97714
1994-05-31	8.68	8.68	8.11	8.39	365567
1994-06-01	8.34	8.39	8.11	8.22	263362
1994-06-02	8.22	8.28	8.17	8.17	257243
1994-06-03	8.17	8.34	8.11	8.34	258057
1994-06-06	8.34	8.79	8.34	8.68	649330
1994-06-07	8.79	9.02	8.68	8.85	328234
1994-06-08	8.85	9.13	8.73	8.73	399023
1994-06-09	8.79	8.79	8.56	8.56	69359
1994-06-10	8.62	8.73	8.62	8.73	40392
1994-06-13	8.68	9.02	8.68	8.90	157080
1994-06-14	9.02	9.13	8.90	9.13	231333
1994-06-15	9.13	9.13	8.96	9.07	62015
1994-06-16	9.13	9.47	8.73	9.42	371482
1994-06-17	9.42	9.59	9.19	9.53	225622
1994-06-20	8.96	9.42	8.96	9.02	197267
1994-06-21	9.07	9.07	8.73	8.73	95470
1994-06-22	9.07	9.25	8.79	8.85	282539
1994-06-23	8.96	9.02	8.85	8.85	180947
1994-06-24	8.79	8.79	8.51	8.56	86903
1994-06-27	8.51	8.85	8.39	8.68	50182
1994-06-28	8.62	8.85	8.62	8.85	42023
1994-06-29	8.90	8.90	8.68	8.73	144430
1994-06-30	8.73	8.79	8.39	8.56	200326
1994-07-01	8.62	8.90	8.51	8.90	200122
1994-07-05	8.90	9.30	8.90	9.30	222153
1994-07-06	9.25	9.53	9.25	9.47	356591
1994-07-07	9.47	9.76	9.47	9.70	181559
1994-07-08	9.59	9.64	9.42	9.42	137698
1994-07-11	9.47	9.53	9.13	9.19	108118
1994-07-12	9.19	9.25	8.90	9.19	130558
1994-07-13	9.25	9.30	9.02	9.25	74662
1994-07-14	9.30	9.53	9.30	9.53	75887
1994-07-15	9.53	9.53	9.36	9.53	68951
1994-07-18	9.59	9.93	9.47	9.93	242758
1994-07-19	9.98	9.98	9.87	9.93	123215
1994-07-20	9.81	9.81	9.25	9.30	84863
1994-07-21	9.30	9.30	9.02	9.07	26315
1994-07-22	9.07	9.25	9.02	9.02	89555
1994-07-25	9.07	9.13	9.02	9.02	63442
1994-07-26	9.13	9.30	9.13	9.13	157281
1994-07-27	9.13	9.13	9.02	9.07	50590
1994-07-28	9.07	9.13	9.02	9.13	40187
1994-07-29	9.07	9.25	9.07	9.13	76091
1994-08-01	9.07	9.36	9.07	9.25	95266
1994-08-02	9.19	9.30	9.02	9.02	111383
1994-08-03	9.07	9.07	8.85	9.02	110362
1994-08-04	9.02	9.02	8.73	8.73	98736
1994-08-05	8.73	8.73	8.56	8.56	55487
1994-08-08	8.56	8.56	8.51	8.51	39779
1994-08-09	8.39	8.45	8.28	8.34	223378
1994-08-10	8.45	8.45	8.34	8.45	28355
1994-08-11	8.39	8.51	8.28	8.34	162178
1994-08-12	8.39	8.51	8.22	8.51	29373
1994-08-15	8.39	8.45	8.34	8.39	51407
1994-08-16	8.28	8.39	8.22	8.39	181355
1994-08-17	8.56	8.79	8.39	8.56	243166
1994-08-18	8.51	8.62	8.45	8.51	238474
1994-08-19	8.51	8.56	8.22	8.45	161769
1994-08-22	8.39	8.45	8.34	8.34	220113
1994-08-23	8.34	8.45	8.34	8.39	86086
1994-08-24	8.34	8.56	8.28	8.45	118523
1994-08-25	8.51	8.90	8.51	8.73	169931
1994-08-26	8.73	8.85	8.73	8.85	72214
1994-08-29	8.85	8.90	8.85	8.85	56097
1994-08-30	8.85	8.90	8.79	8.79	72214
1994-08-31	8.79	8.96	8.79	8.96	58139
1994-09-01	8.90	9.02	8.90	8.90	78335
1994-09-02	8.90	9.42	8.90	9.36	233782
1994-09-06	9.25	9.25	8.96	9.07	87516
1994-09-07	9.02	9.02	8.96	9.02	16522
1994-09-08	9.02	9.36	9.02	9.13	69155
1994-09-09	9.19	9.19	8.79	8.79	104651
1994-09-12	9.13	9.25	9.07	9.13	136271
1994-09-13	9.19	9.25	9.07	9.13	51813
1994-09-14	9.13	9.13	8.96	9.13	89147
1994-09-15	9.07	9.25	9.07	9.19	105059
1994-09-16	9.30	9.30	9.07	9.07	118523
1994-09-19	9.07	9.07	8.73	8.79	1489607
1994-09-20	8.85	8.85	8.73	8.73	98736
1994-09-21	8.73	8.73	8.51	8.62	64259
1994-09-22	8.79	8.96	7.54	7.60	1780510
1994-09-23	7.54	7.54	7.15	7.26	5280538
1994-09-26	7.26	7.32	7.15	7.26	1134034
1994-09-27	7.20	7.20	6.86	6.86	865979
1994-09-28	6.86	6.98	6.47	6.81	2355791
1994-09-29	6.81	6.81	6.58	6.69	1211147
1994-09-30	6.75	6.98	6.64	6.92	757450
1994-10-03	7.03	7.15	6.98	7.03	679319
1994-10-04	7.03	7.09	6.69	6.81	358631
1994-10-05	6.81	6.81	6.58	6.58	470627
1994-10-06	6.58	6.75	6.47	6.75	767448
1994-10-07	6.75	6.98	6.69	6.98	530398
1994-10-10	6.98	7.09	6.92	7.03	304571
1994-10-11	7.09	7.20	7.09	7.15	819261
1994-10-12	7.26	7.26	7.09	7.15	203795
1994-10-13	7.15	7.26	7.15	7.15	238065
1994-10-14	7.15	7.20	7.09	7.09	83229
1994-10-17	7.20	7.32	7.15	7.26	311303
1994-10-18	7.20	7.20	6.81	6.98	400859
1994-10-19	6.98	7.15	6.98	7.03	325380
1994-10-20	7.09	7.09	7.03	7.03	129335
1994-10-21	6.98	7.26	6.98	7.26	236842
1994-10-24	7.15	7.20	7.03	7.09	95062
1994-10-25	6.98	6.98	6.81	6.86	353530
1994-10-26	6.98	7.03	6.69	6.69	487558
1994-10-27	6.69	6.92	6.69	6.81	118115
1994-10-28	6.86	6.98	6.86	6.92	106895
1994-10-31	6.98	7.03	6.86	6.86	243166
1994-11-01	6.75	6.86	6.64	6.75	440842
1994-11-02	6.75	6.81	6.64	6.69	227458
1994-11-03	6.75	6.81	6.69	6.75	283150
1994-11-04	6.75	6.75	6.69	6.75	150549
1994-11-07	6.75	7.03	6.75	6.75	179721
1994-11-08	6.81	6.86	6.75	6.81	92818
1994-11-09	6.86	6.92	6.81	6.81	196042
1994-11-10	6.75	6.86	6.75	6.81	107507
1994-11-11	6.81	6.81	6.66	6.69	64054
1994-11-14	6.69	6.81	6.69	6.81	265810
1994-11-15	6.86	7.09	6.86	7.03	282741
1994-11-16	7.03	7.03	6.86	6.92	462261
1994-11-17	6.92	6.98	6.86	6.86	506531
1994-11-18	6.86	6.86	6.81	6.86	37126
1994-11-21	6.81	7.03	6.75	6.98	119950
1994-11-22	7.03	7.03	6.81	6.92	187679
1994-11-23	6.92	6.98	6.86	6.98	116279
1994-11-25	6.98	7.03	6.98	7.03	110770
1994-11-28	7.03	7.20	7.03	7.20	242553
1994-11-29	7.15	7.26	7.15	7.15	170950
1994-11-30	7.20	7.20	7.09	7.09	141167
1994-12-01	7.03	7.09	7.03	7.03	90778
1994-12-02	7.03	7.09	6.98	7.09	86494
1994-12-05	7.03	7.32	7.03	7.26	156467
1994-12-06	7.20	7.26	6.98	6.98	189923
1994-12-07	6.98	7.15	6.92	7.03	465322
1994-12-08	7.09	7.09	6.98	6.98	442474
1994-12-09	7.03	7.03	6.86	6.92	173398
1994-12-12	6.92	6.98	6.92	6.92	112810
1994-12-13	6.98	6.98	6.86	6.92	82006
1994-12-14	6.92	7.03	6.86	6.86	307019
1994-12-15	6.86	7.26	6.86	7.26	202161
1994-12-16	7.26	7.49	7.15	7.43	557530
1994-12-19	7.54	7.60	7.49	7.54	433498
1994-12-20	7.60	7.60	7.49	7.49	258466
1994-12-21	7.54	7.54	7.32	7.37	341698
1994-12-22	7.37	7.43	7.32	7.37	88534
1994-12-23	7.32	7.49	7.32	7.43	95062
1994-12-27	7.37	7.54	7.32	7.54	99550
1994-12-28	7.54	7.54	7.37	7.43	127905
1994-12-29	7.37	7.37	7.15	7.15	202978
1994-12-30	7.09	7.20	7.03	7.03	335987
1995-01-03	7.15	7.26	7.09	7.26	374135
1995-01-04	7.20	7.43	7.20	7.43	330478
1995-01-05	7.43	7.49	7.32	7.32	186252
1995-01-06	7.32	7.43	7.26	7.32	99346
1995-01-09	7.32	7.54	7.32	7.54	229702
1995-01-10	7.54	7.60	7.37	7.43	149326
1995-01-11	7.32	7.43	7.32	7.37	171358
1995-01-12	7.37	7.49	7.37	7.43	224806
1995-01-13	7.49	7.60	7.49	7.54	137698
1995-01-16	7.54	7.60	7.49	7.60	103425
1995-01-17	7.60	7.94	7.57	7.94	718281
1995-01-18	7.83	7.83	7.26	7.37	698698
1995-01-19	7.37	7.49	7.32	7.49	123011
1995-01-20	7.49	7.49	7.37	7.43	188291
1995-01-23	7.49	7.49	7.32	7.32	85067
1995-01-24	7.37	7.43	7.15	7.15	170544
1995-01-25	7.09	7.09	7.03	7.09	87516
1995-01-26	7.09	7.20	7.03	7.20	87311
1995-01-27	7.26	7.26	7.15	7.15	86699
1995-01-30	7.26	7.26	7.15	7.15	215830
1995-01-31	7.09	7.09	6.98	6.98	341698
1995-02-01	6.92	7.03	6.92	7.03	197063
1995-02-02	7.03	7.09	6.98	6.98	137085
1995-02-03	7.03	7.32	6.98	7.32	458998
1995-02-06	7.37	7.94	7.37	7.66	467974
1995-02-07	7.71	7.88	7.71	7.83	327215
1995-02-08	7.71	7.83	7.71	7.77	338231
1995-02-09	7.77	7.83	7.71	7.83	187066
1995-02-10	7.83	7.88	7.77	7.88	234190
1995-02-13	7.88	7.88	7.71	7.83	150348
1995-02-14	7.88	7.94	7.60	7.60	492863
1995-02-15	7.71	7.83	7.66	7.83	316810
1995-02-16	7.71	7.77	7.60	7.71	629542
1995-02-17	7.66	7.71	7.49	7.66	398410
1995-02-21	7.66	7.71	7.66	7.66	105059
1995-02-22	7.54	7.71	7.54	7.66	60179
1995-02-23	7.66	7.66	7.60	7.60	226845
1995-02-24	7.60	7.77	7.60	7.71	428195
1995-02-27	7.66	7.77	7.66	7.71	265402
1995-02-28	7.71	7.77	7.69	7.71	131579
1995-03-01	7.71	7.71	7.66	7.71	103019
1995-03-02	7.60	7.66	7.54	7.54	19787
1995-03-03	7.60	7.60	7.54	7.60	108118
1995-03-06	7.66	7.66	7.54	7.54	113014
1995-03-07	7.54	7.60	7.37	7.37	178703
1995-03-08	7.37	7.60	7.37	7.60	167687
1995-03-09	7.54	7.60	7.49	7.54	101386
1995-03-10	7.54	7.66	7.54	7.60	116075
1995-03-13	7.66	7.66	7.60	7.66	328438
1995-03-14	7.66	7.71	7.60	7.71	266831
1995-03-15	7.66	7.66	7.60	7.66	64667
1995-03-16	7.60	7.66	7.60	7.60	85473
1995-03-17	7.60	7.60	7.32	7.54	398002
1995-03-20	7.54	7.60	7.54	7.54	34066
1995-03-21	7.60	7.66	7.49	7.49	89351
1995-03-22	7.60	7.71	7.49	7.66	71399
1995-03-23	7.54	7.60	7.43	7.60	49163
1995-03-24	7.60	7.77	7.60	7.60	213994
1995-03-27	7.60	7.60	7.49	7.49	49978
1995-03-28	7.54	7.54	7.43	7.43	174010
1995-03-29	7.43	7.49	7.37	7.37	186658
1995-03-30	7.49	7.49	7.37	7.37	281518
1995-03-31	7.37	7.43	7.32	7.37	104038
1995-04-03	7.49	7.60	7.43	7.54	119950
1995-04-04	7.54	7.60	7.37	7.37	239903
1995-04-05	7.43	7.54	7.43	7.49	94043
1995-04-06	7.49	7.49	7.32	7.37	354958
1995-04-07	7.32	7.37	7.20	7.26	305590
1995-04-10	7.20	7.26	7.20	7.20	121173
1995-04-11	7.32	7.49	7.26	7.49	211342
1995-04-12	7.49	7.54	7.43	7.49	72009
1995-04-13	7.43	7.54	7.43	7.49	121173
1995-04-17	7.54	7.54	7.32	7.37	136067
1995-04-18	7.37	7.43	7.20	7.20	223378
1995-04-19	7.26	7.26	6.98	6.98	212158
1995-04-20	6.98	7.03	6.98	7.03	148510
1995-04-21	7.03	7.32	7.03	7.32	180130
1995-04-24	7.26	7.60	7.26	7.60	275195
1995-04-25	7.54	7.60	7.49	7.54	196859
1995-04-26	7.49	7.54	7.43	7.43	314361
1995-04-27	7.43	7.43	7.37	7.37	78335
1995-04-28	7.37	7.49	7.37	7.49	57527
1995-05-01	7.37	7.43	7.37	7.37	24684
1995-05-02	7.43	7.54	7.37	7.54	133618
1995-05-03	7.60	7.66	7.54	7.60	225010
1995-05-04	7.71	7.77	7.66	7.77	470014
1995-05-05	7.88	8.22	7.88	8.22	567119
1995-05-08	8.45	9.02	8.39	9.02	1306822
1995-05-09	9.07	9.36	9.07	9.36	1030606
1995-05-10	9.36	9.47	9.02	9.02	596087
1995-05-11	8.96	9.13	8.96	9.07	132802
1995-05-12	9.13	9.13	9.02	9.13	167074
1995-05-15	9.07	9.25	9.07	9.25	131170
1995-05-16	9.25	9.25	9.13	9.13	162382
1995-05-17	9.25	9.36	9.07	9.07	708287
1995-05-18	9.13	9.13	9.02	9.07	115871
1995-05-19	9.07	9.07	8.96	8.96	90574
1995-05-22	8.96	9.13	8.90	9.07	90370
1995-05-23	9.13	9.25	9.07	9.07	276009
1995-05-24	9.13	9.25	9.02	9.02	195023
1995-05-25	8.96	8.96	8.79	8.90	154427
1995-05-26	8.85	8.85	8.51	8.68	249081
1995-05-30	8.68	8.68	8.39	8.62	169931
1995-05-31	8.56	8.85	8.56	8.85	141167
1995-06-01	8.85	8.96	8.79	8.85	149939
1995-06-02	8.79	9.07	8.73	9.02	306406
1995-06-05	9.02	9.02	8.96	9.02	141982
1995-06-06	9.13	9.13	9.02	9.07	329868
1995-06-07	9.13	9.13	8.79	8.85	266423
1995-06-08	8.85	8.96	8.85	8.85	98531
1995-06-09	8.85	8.85	8.73	8.73	19379
1995-06-12	8.73	8.79	8.68	8.79	45694
1995-06-13	8.79	8.90	8.68	8.79	114441
1995-06-14	9.07	9.25	8.96	8.96	242349
1995-06-15	9.07	9.13	8.96	9.07	115871
1995-06-16	8.96	9.07	8.96	9.07	59771
1995-06-19	8.96	9.02	8.90	9.02	86290
1995-06-20	9.07	9.07	8.73	8.73	112401
1995-06-21	8.73	8.85	8.73	8.79	129539
1995-06-22	8.73	8.73	8.45	8.51	342310
1995-06-23	8.51	8.56	8.39	8.39	218482
1995-06-26	8.39	8.45	8.17	8.28	238678
1995-06-27	8.22	8.45	8.22	8.45	187270
1995-06-28	8.51	8.73	8.34	8.34	305385
1995-06-29	8.45	8.56	8.39	8.51	210933
1995-06-30	8.62	8.73	8.51	8.51	84046
1995-07-03	8.56	8.56	8.39	8.56	59975
1995-07-05	8.56	8.79	8.51	8.73	143613
1995-07-06	8.73	9.53	8.73	9.53	233373
1995-07-07	9.47	9.53	9.02	9.25	324358
1995-07-10	9.36	9.59	9.36	9.59	372095
1995-07-11	9.53	9.53	9.30	9.36	238270
1995-07-12	9.47	9.59	9.25	9.36	252959
1995-07-13	9.53	9.53	9.36	9.47	178498
1995-07-14	9.53	9.64	9.47	9.59	178090
1995-07-17	9.70	9.70	9.47	9.53	255407
1995-07-18	9.47	9.59	9.36	9.36	90166
1995-07-19	9.36	9.42	8.96	9.02	136679
1995-07-20	9.13	9.13	8.73	8.79	228275
1995-07-21	8.90	8.90	8.62	8.68	235821
1995-07-24	8.79	8.90	8.68	8.90	177886
1995-07-25	9.02	9.07	8.79	8.79	114850
1995-07-26	8.90	8.90	8.79	8.79	113218
1995-07-27	8.79	8.85	8.73	8.79	90574
1995-07-28	8.85	8.85	8.68	8.68	121173
1995-07-31	8.79	8.85	8.68	8.73	141778
1995-08-01	8.73	8.73	8.39	8.45	985726
1995-08-02	8.51	8.68	8.51	8.56	216646
1995-08-03	8.68	8.68	8.45	8.45	125255
1995-08-04	8.51	8.62	8.45	8.51	81190
1995-08-07	8.51	8.56	8.45	8.45	126886
1995-08-08	8.56	8.56	8.39	8.45	250102
1995-08-09	8.51	8.51	8.45	8.45	50182
1995-08-10	8.51	8.51	8.34	8.39	57118
1995-08-11	8.34	8.51	8.05	8.11	410243
1995-08-14	8.17	8.62	8.17	8.62	175438
1995-08-15	8.68	8.79	8.39	8.39	198490
1995-08-16	8.45	8.73	8.45	8.62	200734
1995-08-17	8.62	8.79	8.56	8.56	106690
1995-08-18	8.62	8.68	8.56	8.68	110770
1995-08-21	8.79	8.96	8.73	8.90	140146
1995-08-22	8.85	8.96	8.85	8.90	76091
1995-08-23	8.90	9.02	8.90	8.90	52834
1995-08-24	8.85	8.85	8.73	8.73	62015
1995-08-25	8.79	8.79	8.56	8.73	170745
1995-08-28	8.73	8.79	8.62	8.68	125459
1995-08-29	8.68	8.73	8.56	8.73	60383
1995-08-30	8.73	8.79	8.62	8.79	80784
1995-08-31	8.73	8.90	8.73	8.79	59362
1995-09-01	8.79	8.96	8.79	8.96	53447
1995-09-05	8.85	9.13	8.73	9.07	186453
1995-09-06	9.30	9.53	9.13	9.42	676871
1995-09-07	9.42	9.42	9.25	9.30	166462
1995-09-08	9.36	9.36	9.30	9.30	38962
1995-09-11	9.36	9.42	9.36	9.36	90574
1995-09-12	9.36	9.36	9.19	9.25	169931
1995-09-13	9.36	9.42	9.30	9.36	67521
1995-09-14	9.36	9.36	9.19	9.19	38554
1995-09-15	9.19	9.25	9.13	9.19	189310
1995-09-18	9.19	9.25	9.19	9.25	66911
1995-09-19	9.25	9.42	9.19	9.42	286415
1995-09-20	9.30	9.42	9.30	9.30	129335
1995-09-21	9.30	9.36	9.30	9.36	268054
1995-09-22	9.30	9.36	9.30	9.30	131987
1995-09-25	9.36	9.36	9.19	9.30	175233
1995-09-26	9.25	9.36	9.19	9.36	316605
1995-09-27	9.42	9.42	9.25	9.36	150348
1995-09-28	9.42	9.59	9.36	9.53	198490
1995-09-29	9.64	9.87	9.64	9.87	530398
1995-10-02	9.87	10.10	9.70	9.98	545698
1995-10-03	9.87	10.10	9.87	10.04	291107
1995-10-04	10.04	10.44	10.04	10.38	303754
1995-10-05	10.38	10.55	10.38	10.55	513467
1995-10-06	10.55	10.55	10.38	10.44	293351
1995-10-09	10.32	10.32	9.87	9.87	260914
1995-10-10	9.87	10.21	9.64	10.21	202161
1995-10-11	10.15	10.15	9.98	9.98	66911
1995-10-12	10.04	10.04	9.87	10.04	161363
1995-10-13	10.04	10.49	10.04	10.44	131374
1995-10-16	10.44	10.78	10.44	10.72	306815
1995-10-17	10.66	10.78	10.55	10.55	135250
1995-10-18	10.44	10.61	10.27	10.27	188902
1995-10-19	10.38	10.44	10.21	10.21	129947
1995-10-20	10.32	10.55	10.27	10.44	64667
1995-10-23	10.32	10.32	10.15	10.32	34474
1995-10-24	10.32	10.32	10.21	10.27	25090
1995-10-25	10.21	10.44	10.15	10.38	135250
1995-10-26	10.38	10.38	10.27	10.32	96693
1995-10-27	10.32	10.32	10.04	10.10	98937
1995-10-30	10.15	10.55	10.15	10.49	114850
1995-10-31	10.44	10.49	10.38	10.38	86086
1995-11-01	10.38	10.38	10.32	10.32	66911
1995-11-02	10.32	10.55	10.32	10.49	133618
1995-11-03	10.55	10.55	10.27	10.32	51203
1995-11-06	10.27	10.32	10.21	10.27	67521
1995-11-07	10.27	10.27	10.10	10.15	186862
1995-11-08	10.15	10.27	10.15	10.21	185230
1995-11-09	10.27	10.27	10.15	10.27	97510
1995-11-10	10.27	10.32	10.21	10.27	164218
1995-11-13	10.27	10.27	10.15	10.21	128926
1995-11-14	10.21	10.21	9.98	10.15	158711
1995-11-15	10.10	10.10	9.76	9.76	283762
1995-11-16	9.76	9.81	9.64	9.70	171154
1995-11-17	9.64	9.70	9.59	9.70	195838
1995-11-20	9.64	10.04	9.47	10.04	165443
1995-11-21	9.98	10.04	9.93	9.98	106078
1995-11-22	9.98	9.98	9.93	9.93	364546
1995-11-24	9.93	10.04	9.93	9.93	12851
1995-11-27	9.98	10.15	9.93	10.10	31617
1995-11-28	10.04	10.10	9.93	9.93	263975
1995-11-29	9.93	9.93	9.81	9.93	84863
1995-11-30	9.98	10.04	9.93	10.04	157281
1995-12-01	10.04	10.10	9.98	10.04	57322
1995-12-04	10.04	10.66	10.04	10.66	209506
1995-12-05	10.61	10.78	10.61	10.78	186862
1995-12-06	10.72	11.00	10.72	11.00	241739
1995-12-07	10.95	10.95	10.89	10.89	284579
1995-12-08	10.83	11.12	10.83	11.12	221747
1995-12-11	11.00	11.00	10.95	11.00	291717
1995-12-12	10.89	11.00	10.89	10.89	281110
1995-12-13	10.95	10.95	10.83	10.83	141167
1995-12-14	10.89	10.89	10.83	10.89	36310
1995-12-15	11.00	11.00	10.83	10.83	47325
1995-12-18	10.72	10.72	10.44	10.66	159119
1995-12-19	10.72	10.89	10.72	10.72	141778
1995-12-20	10.72	11.00	10.72	10.83	116279
1995-12-21	10.89	11.12	10.89	11.12	130558
1995-12-22	11.06	11.23	11.06	11.17	59158
1995-12-26	11.12	11.23	11.12	11.17	70378
1995-12-27	11.23	11.29	11.17	11.29	65277
1995-12-28	11.29	11.57	11.29	11.57	279887
1995-12-29	11.51	11.57	11.40	11.40	117298
1996-01-02	11.40	11.68	11.40	11.68	260099
1996-01-03	11.68	12.02	11.68	11.91	167891
1996-01-04	11.85	11.85	11.46	11.46	179721
1996-01-05	11.29	11.57	11.29	11.57	103019
1996-01-08	11.57	11.74	11.57	11.74	47325
1996-01-09	11.80	11.80	11.68	11.68	130966
1996-01-10	11.63	11.63	11.00	11.00	149122
1996-01-11	11.06	11.23	11.00	11.06	109751
1996-01-12	11.17	11.29	10.95	10.95	325175
1996-01-15	10.78	10.83	10.55	10.55	314974
1996-01-16	10.61	10.61	10.55	10.61	177886
1996-01-17	10.55	10.72	10.55	10.55	212975
1996-01-18	10.66	10.66	10.55	10.66	124438
1996-01-19	10.66	11.29	10.55	11.29	184414
1996-01-22	11.29	11.68	11.29	11.68	283558
1996-01-23	11.74	11.74	11.63	11.63	237047
1996-01-24	11.74	11.80	11.74	11.80	179111
1996-01-25	11.68	11.91	11.68	11.80	266219
1996-01-26	11.80	11.91	11.68	11.80	91595
1996-01-29	11.80	11.91	11.80	11.85	153814
1996-01-30	11.91	12.02	11.80	11.97	160546
1996-01-31	11.97	11.97	11.34	11.85	429010
1996-02-01	11.91	12.08	11.85	11.91	283558
1996-02-02	11.85	11.91	11.80	11.91	87516
1996-02-05	11.85	12.02	11.80	12.02	657492
1996-02-06	11.97	11.97	11.68	11.80	152793
1996-02-07	11.68	11.68	11.34	11.46	140555
1996-02-08	11.46	11.85	11.46	11.63	108322
1996-02-09	11.63	11.74	11.57	11.68	54466
1996-02-12	11.68	11.74	11.57	11.74	67726
1996-02-13	11.68	11.80	11.57	11.80	75683
1996-02-14	11.85	12.14	11.85	12.08	255611
1996-02-15	12.08	12.25	12.02	12.25	321298
1996-02-16	12.19	12.25	11.97	12.08	150348
1996-02-20	11.97	11.97	11.57	11.57	136067
1996-02-21	11.51	11.51	11.23	11.29	198082
1996-02-22	11.40	11.85	11.40	11.80	197878
1996-02-23	11.74	11.74	11.46	11.57	77110
1996-02-26	11.63	11.80	11.51	11.57	305590
1996-02-27	11.46	11.46	11.17	11.17	335374
1996-02-28	11.17	11.68	11.17	11.29	267033
1996-02-29	11.17	11.17	10.78	10.83	188291
1996-03-01	11.00	11.17	11.00	11.06	74052
1996-03-04	10.95	11.00	10.78	10.95	177682
1996-03-05	10.78	10.89	10.72	10.89	204610
1996-03-06	10.89	11.17	10.83	11.12	136067
1996-03-07	11.17	11.23	11.00	11.06	105263
1996-03-08	10.83	10.83	10.49	10.49	201347
1996-03-11	10.38	10.61	10.38	10.44	212363
1996-03-12	10.44	10.44	10.38	10.44	284783
1996-03-13	10.49	10.72	10.49	10.61	166056
1996-03-14	10.61	10.89	10.55	10.83	154019
1996-03-15	10.83	11.17	10.83	11.00	156875
1996-03-18	11.00	11.29	10.97	11.29	250102
1996-03-19	11.29	11.40	11.29	11.34	106486
1996-03-20	11.34	11.34	11.17	11.23	135454
1996-03-21	11.06	11.23	11.00	11.12	269890
1996-03-22	11.12	11.40	11.12	11.34	182170
1996-03-25	11.34	11.34	11.23	11.23	251734
1996-03-26	11.23	11.29	11.12	11.17	331295
1996-03-27	11.06	11.46	11.06	11.17	514894
1996-03-28	11.17	11.29	11.17	11.17	345982
1996-03-29	11.17	11.40	11.12	11.29	102202
1996-04-01	11.34	11.40	11.23	11.34	98327
1996-04-02	11.40	11.74	11.23	11.74	351899
1996-04-03	11.68	11.80	11.63	11.74	181151
1996-04-04	11.74	11.85	11.68	11.85	311507
1996-04-08	11.34	11.51	11.23	11.51	317422
1996-04-09	11.51	11.68	11.40	11.68	285802
1996-04-10	11.63	11.63	11.34	11.34	135454
1996-04-11	11.34	11.34	11.12	11.17	186252
1996-04-12	11.12	11.34	11.12	11.29	61402
1996-04-15	11.29	11.34	11.23	11.34	141573
1996-04-16	11.29	11.34	11.17	11.23	124438
1996-04-17	11.17	11.29	11.17	11.23	90370
1996-04-18	11.23	11.29	11.17	11.23	89760
1996-04-19	11.23	11.29	11.17	11.23	47325
1996-04-22	11.23	11.34	11.17	11.23	118319
1996-04-23	11.23	11.29	11.17	11.17	271115
1996-04-24	11.17	11.29	11.17	11.17	52222
1996-04-25	11.17	11.23	11.06	11.17	118929
1996-04-26	11.17	11.29	11.17	11.29	113831
1996-04-29	11.23	11.34	11.17	11.29	96083
1996-04-30	11.29	11.34	11.17	11.34	60179
1996-05-01	11.29	11.34	11.23	11.29	154631
1996-05-02	11.23	11.40	11.17	11.23	262749
1996-05-03	11.17	11.17	11.06	11.12	155242
1996-05-06	11.06	11.12	11.00	11.00	97306
1996-05-07	10.89	11.00	10.83	10.83	208487
1996-05-08	10.78	10.78	10.66	10.78	99142
1996-05-09	10.72	11.17	10.72	11.12	165239
1996-05-10	11.06	11.23	11.06	11.06	72622
1996-05-13	11.06	11.12	11.06	11.06	83842
1996-05-14	11.06	11.57	11.06	11.51	253978
1996-05-15	11.51	11.51	11.34	11.40	100980
1996-05-16	11.34	11.34	11.23	11.34	47530
1996-05-17	11.34	11.46	11.34	11.46	96693
1996-05-20	11.40	11.40	11.29	11.34	41819
1996-05-21	11.34	11.40	11.29	11.34	194002
1996-05-22	11.29	11.34	11.29	11.29	32230
1996-05-23	11.29	11.34	11.23	11.29	72214
1996-05-24	11.29	11.40	11.23	11.40	151775
1996-05-28	11.34	11.40	11.29	11.34	107507
1996-05-29	11.34	11.34	11.23	11.34	65482
1996-05-30	11.34	11.40	11.29	11.34	100367
1996-05-31	11.40	11.40	11.29	11.29	108526
1996-06-03	11.29	11.34	11.23	11.29	73030
1996-06-04	11.29	11.40	11.29	11.34	186047
1996-06-05	11.40	11.51	11.34	11.46	161568
1996-06-06	11.51	11.68	11.46	11.51	133618
1996-06-07	11.34	11.46	11.29	11.46	300491
1996-06-10	11.46	11.51	11.34	11.40	50590
1996-06-11	11.40	11.51	11.40	11.46	61198
1996-06-12	11.46	11.51	11.40	11.40	31211
1996-06-13	11.46	11.51	11.40	11.40	54057
1996-06-14	11.40	12.08	11.40	11.91	484905
1996-06-17	11.85	11.91	11.80	11.85	129947
1996-06-18	11.80	11.85	11.68	11.68	158915
1996-06-19	11.68	11.85	11.68	11.80	55895
1996-06-20	11.80	11.85	11.80	11.80	86699
1996-06-21	11.91	11.91	11.80	11.85	60179
1996-06-24	11.85	12.08	11.85	12.02	143207
1996-06-25	12.02	12.14	11.97	11.97	94449
1996-06-26	11.97	12.19	11.68	11.68	70786
1996-06-27	11.74	11.85	11.63	11.68	122398
1996-06-28	11.68	11.74	11.34	11.34	510202
1996-07-01	11.46	11.57	11.34	11.40	247858
1996-07-02	11.46	11.46	11.34	11.34	206445
1996-07-03	11.40	11.40	11.34	11.34	53651
1996-07-05	11.29	11.29	11.00	11.00	48755
1996-07-08	10.89	11.12	10.89	11.12	126274
1996-07-09	11.00	11.06	10.95	10.95	99958
1996-07-10	10.95	10.95	10.55	10.66	268667
1996-07-11	10.61	10.72	10.49	10.55	334762
1996-07-12	10.55	10.61	10.55	10.55	83229
1996-07-15	10.61	10.61	10.27	10.27	301102
1996-07-16	10.15	10.21	9.87	9.93	245818
1996-07-17	9.93	10.66	9.93	10.44	183599
1996-07-18	10.32	10.66	10.32	10.61	159525
1996-07-19	10.55	10.61	10.38	10.49	131987
1996-07-22	10.49	10.49	10.38	10.49	82211
1996-07-23	10.49	10.49	10.21	10.21	121990
1996-07-24	10.15	10.15	9.81	9.81	126070
1996-07-25	9.87	10.15	9.81	10.15	89555
1996-07-26	10.21	10.32	10.15	10.21	127295
1996-07-29	10.27	10.27	10.04	10.10	54670
1996-07-30	10.04	10.21	9.98	10.21	71399
1996-07-31	10.15	10.15	9.98	10.15	455529
1996-08-01	9.98	10.27	9.98	10.21	203999
1996-08-02	10.44	10.89	10.44	10.78	687886
1996-08-05	10.72	10.78	10.38	10.44	288659
1996-08-06	10.49	10.55	10.49	10.55	94043
1996-08-07	10.55	10.55	10.44	10.49	85473
1996-08-08	10.55	10.55	10.49	10.55	69359
1996-08-09	10.49	10.55	10.38	10.49	308242
1996-08-12	10.49	10.49	10.44	10.49	123417
1996-08-13	10.38	10.49	10.27	10.38	110157
1996-08-14	10.38	10.38	10.27	10.27	151775
1996-08-15	10.21	10.32	10.15	10.15	169522
1996-08-16	10.21	10.32	10.15	10.32	157080
1996-08-19	10.27	10.32	10.04	10.15	100571
1996-08-20	10.21	10.38	10.21	10.38	41206
1996-08-21	10.32	10.44	10.27	10.38	126478
1996-08-22	10.38	10.44	10.32	10.38	53853
1996-08-23	10.27	10.32	10.21	10.27	37943
1996-08-26	10.32	10.44	10.27	10.38	32230
1996-08-27	10.27	10.38	10.27	10.38	67521
1996-08-28	10.38	10.49	10.38	10.38	76497
1996-08-29	10.32	10.38	10.27	10.27	91595
1996-08-30	10.21	10.27	10.15	10.15	43654
1996-09-03	10.15	10.15	9.87	9.98	79354
1996-09-04	10.04	10.21	9.98	10.15	65073
1996-09-05	10.15	10.27	10.10	10.15	48142
1996-09-06	10.21	10.27	10.04	10.04	153814
1996-09-09	10.10	10.21	10.04	10.21	32638
1996-09-10	10.27	10.32	10.21	10.21	36718
1996-09-11	10.21	10.38	10.21	10.38	63442
1996-09-12	10.44	10.44	10.38	10.38	58341
1996-09-13	10.32	10.55	10.32	10.44	125661
1996-09-16	10.32	10.44	10.27	10.32	89351
1996-09-17	10.27	10.32	10.21	10.27	70174
1996-09-18	10.27	10.49	10.21	10.44	102202
1996-09-19	10.44	10.49	10.21	10.21	221134
1996-09-20	10.27	10.27	10.15	10.21	254794
1996-09-23	10.27	10.27	10.15	10.21	52018
1996-09-24	10.15	10.15	10.04	10.10	139534
1996-09-25	10.21	10.27	9.87	9.98	258670
1996-09-26	10.04	10.04	9.93	9.98	199103
1996-09-27	9.93	10.04	9.93	9.98	122603
1996-09-30	9.93	10.21	9.93	10.10	539782
1996-10-01	10.15	10.21	9.98	10.10	1481242
1996-10-02	10.04	10.27	9.98	10.27	491231
1996-10-03	10.21	10.21	10.10	10.10	221951
1996-10-04	10.21	10.27	10.15	10.21	371891
1996-10-07	10.21	10.32	10.15	10.15	450431
1996-10-08	10.21	10.27	10.15	10.21	96898
1996-10-09	10.27	10.44	10.15	10.21	50795
1996-10-10	10.15	10.21	10.15	10.15	51203
1996-10-11	10.21	10.27	10.15	10.15	235617
1996-10-14	10.21	10.21	10.15	10.21	68338
1996-10-15	10.27	10.27	10.04	10.10	238474
1996-10-16	10.10	10.21	10.04	10.04	250102
1996-10-17	10.04	10.04	9.98	10.04	232354
1996-10-18	10.10	10.10	9.98	9.98	84863
1996-10-21	10.04	10.10	9.98	10.10	109751
1996-10-22	10.10	10.15	10.04	10.15	116075
1996-10-23	10.15	10.21	10.10	10.15	97919
1996-10-24	10.15	10.32	10.15	10.27	152387
1996-10-25	10.27	10.44	10.27	10.32	125255
1996-10-28	10.38	10.38	10.10	10.10	121786
1996-10-29	10.10	10.15	10.04	10.10	88943
1996-10-30	10.21	10.21	10.04	10.04	27538
1996-10-31	9.98	10.10	9.98	10.10	111587
1996-11-01	10.10	10.15	10.04	10.04	58545
1996-11-04	10.04	10.21	10.04	10.15	96898
1996-11-05	10.21	10.21	10.10	10.15	40798
1996-11-06	10.21	10.49	10.21	10.49	233373
1996-11-07	10.44	10.49	10.38	10.49	114850
1996-11-08	10.44	10.49	10.38	10.44	91799
1996-11-11	10.32	10.61	10.27	10.55	113627
1996-11-12	10.55	10.66	10.55	10.66	109547
1996-11-13	10.72	10.78	10.61	10.72	210527
1996-11-14	10.72	10.95	10.72	10.83	391474
1996-11-15	10.83	10.89	10.72	10.72	90166
1996-11-18	10.78	11.12	10.72	11.12	200122
1996-11-19	11.12	11.63	11.06	11.63	396166
1996-11-20	11.57	11.63	11.29	11.46	190740
1996-11-21	11.46	11.74	11.46	11.74	301918
1996-11-22	11.74	12.08	11.74	11.97	266831
1996-11-25	12.08	12.14	11.97	12.02	176459
1996-11-26	12.02	12.02	11.68	11.68	366586
1996-11-27	11.68	12.14	11.68	11.91	251938
1996-11-29	11.85	11.91	11.80	11.80	32230
1996-12-02	11.63	11.91	11.46	11.85	170544
1996-12-03	11.91	12.19	11.85	12.08	174010
1996-12-04	12.02	12.02	11.85	11.85	91391
1996-12-05	11.91	11.97	11.74	11.74	56301
1996-12-06	11.57	11.68	11.34	11.68	191350
1996-12-09	11.63	12.08	11.63	12.02	235211
1996-12-10	12.02	12.08	11.91	11.97	95879
1996-12-11	11.91	11.91	11.63	11.74	75070
1996-12-12	11.68	11.68	11.51	11.63	44880
1996-12-13	11.57	11.57	11.34	11.46	247654
1996-12-16	11.46	11.74	11.46	11.68	144430
1996-12-17	11.63	11.68	11.63	11.68	74662
1996-12-18	11.68	11.68	11.63	11.68	112197
1996-12-19	11.68	11.80	11.68	11.68	26723
1996-12-20	11.80	11.91	11.74	11.85	220726
1996-12-23	11.85	11.97	11.80	11.97	43858
1996-12-24	11.91	12.02	11.91	11.91	7342
1996-12-26	11.91	12.02	11.91	12.02	43450
1996-12-27	12.08	12.14	12.08	12.14	19991
1996-12-30	12.14	12.31	12.08	12.25	132191
1996-12-31	12.25	12.36	12.25	12.36	67726
1997-01-02	12.25	12.25	11.80	11.85	203387
1997-01-03	11.97	12.19	11.97	12.19	156671
1997-01-06	12.25	12.42	12.25	12.25	124847
1997-01-07	12.31	12.36	12.19	12.36	92614
1997-01-08	12.42	12.59	12.42	12.48	92614
1997-01-09	12.48	12.48	12.14	12.31	156875
1997-01-10	12.19	12.25	12.08	12.08	59158
1997-01-13	12.19	12.25	12.14	12.25	43858
1997-01-14	12.31	12.36	12.31	12.36	64054
1997-01-15	12.42	12.48	12.08	12.08	176867
1997-01-16	12.08	12.19	12.08	12.08	50590
1997-01-17	12.02	12.25	12.02	12.25	79150
1997-01-20	12.31	12.36	12.25	12.31	44063
1997-01-21	12.19	12.36	12.19	12.25	89760
1997-01-22	12.31	12.42	12.25	12.31	129130
1997-01-23	12.25	12.31	12.14	12.25	81394
1997-01-24	12.25	12.25	12.14	12.19	74866
1997-01-27	12.14	12.19	11.85	11.85	84659
1997-01-28	11.91	12.14	11.85	11.85	177682
1997-01-29	11.85	12.02	11.85	11.97	63646
1997-01-30	12.08	12.14	12.02	12.14	145247
1997-01-31	12.08	12.14	11.97	12.08	201347
1997-02-03	12.08	12.19	12.08	12.14	149326
1997-02-04	12.25	12.25	12.14	12.19	240105
1997-02-05	12.19	12.25	11.91	11.91	52630
1997-02-06	11.91	11.97	11.80	11.91	365973
1997-02-07	11.85	12.02	11.80	11.80	58341
1997-02-10	11.91	11.91	11.74	11.80	78540
1997-02-11	11.74	11.85	11.68	11.74	329663
1997-02-12	11.74	11.85	11.63	11.68	88330
1997-02-13	11.74	11.85	11.68	11.80	71805
1997-02-14	11.80	11.80	11.74	11.80	181965
1997-02-18	11.68	11.80	11.63	11.80	106282
1997-02-19	11.74	11.91	11.68	11.91	73235
1997-02-20	11.85	11.97	11.74	11.80	295391
1997-02-21	11.80	11.80	11.68	11.74	96083
1997-02-24	11.68	11.85	11.68	11.73	98937
1997-02-25	11.80	11.91	11.74	11.80	34474
1997-02-26	11.85	11.91	11.68	11.68	273155
1997-02-27	11.74	11.74	11.57	11.57	87922
1997-02-28	11.63	11.63	11.34	11.46	162382
1997-03-03	11.40	11.46	11.29	11.29	44880
1997-03-04	11.29	11.40	11.23	11.40	109953
1997-03-05	11.40	11.51	11.34	11.51	84863
1997-03-06	11.51	11.68	11.51	11.68	71805
1997-03-07	11.68	11.80	11.68	11.74	9382
1997-03-10	11.74	11.80	11.74	11.80	51203
1997-03-11	11.85	11.85	11.74	11.80	67726
1997-03-12	11.80	11.80	11.68	11.68	100367
1997-03-13	11.74	11.74	11.57	11.57	42431
1997-03-14	11.57	11.57	11.34	11.40	92004
1997-03-17	11.40	11.46	11.17	11.34	65482
1997-03-18	11.34	11.40	11.17	11.23	101998
1997-03-19	11.29	11.29	11.17	11.29	102202
1997-03-20	11.29	11.29	11.23	11.23	64054
1997-03-21	11.68	11.68	11.34	11.34	164218
1997-03-24	11.34	11.34	11.17	11.17	68338
1997-03-25	11.23	11.23	10.89	11.00	82415
1997-03-26	11.06	11.57	11.06	11.29	1620982
1997-03-27	11.34	11.34	11.17	11.17	196655
1997-03-31	11.12	11.23	11.06	11.12	351695
1997-04-01	11.06	11.34	11.06	11.34	203591
1997-04-02	11.34	11.40	11.29	11.40	452266
1997-04-03	11.34	11.34	11.23	11.29	256630
1997-04-04	11.23	11.29	11.17	11.23	119950
1997-04-07	11.23	11.57	11.23	11.57	151162
1997-04-08	11.57	11.57	11.51	11.51	43858
1997-04-09	11.57	11.97	11.51	11.91	127499
1997-04-10	11.91	12.31	11.91	12.25	402082
1997-04-11	12.25	12.25	11.91	11.97	75274
1997-04-14	11.91	11.91	11.74	11.80	85067
1997-04-15	11.80	11.91	11.74	11.80	99754
1997-04-16	11.85	11.97	11.85	11.91	137290
1997-04-17	11.91	12.08	11.91	11.97	117298
1997-04-18	11.97	12.08	11.85	12.08	84863
1997-04-21	12.08	12.08	11.85	11.91	388212
1997-04-22	11.97	11.97	11.80	11.80	178090
1997-04-23	11.85	12.19	11.80	12.14	87922
1997-04-24	12.14	12.25	12.08	12.19	174215
1997-04-25	12.14	12.14	11.80	11.91	142186
1997-04-28	11.91	12.02	11.91	11.97	85882
1997-04-29	12.02	12.25	12.02	12.25	132393
1997-04-30	12.25	12.25	12.19	12.19	84659
1997-05-01	12.08	12.19	12.08	12.14	302327
1997-05-02	12.19	12.25	12.08	12.19	188291
1997-05-05	12.19	12.36	12.14	12.19	198694
1997-05-06	12.19	12.31	12.08	12.31	239495
1997-05-07	12.25	12.25	12.14	12.25	73847
1997-05-08	12.25	12.25	12.19	12.19	55283
1997-05-09	12.25	12.31	12.19	12.19	68747
1997-05-12	12.25	12.25	12.14	12.19	23662
1997-05-13	12.25	12.31	12.19	12.19	54466
1997-05-14	12.25	12.25	12.19	12.19	41410
1997-05-15	12.08	12.14	12.02	12.08	90166
1997-05-16	12.14	12.31	12.14	12.25	83434
1997-05-19	12.19	12.36	12.19	12.31	67726
1997-05-20	12.25	12.25	12.08	12.14	24885
1997-05-21	12.25	12.31	12.19	12.19	81598
1997-05-22	12.25	12.42	12.25	12.36	96492
1997-05-23	12.36	12.48	12.31	12.31	183599
1997-05-27	12.31	12.31	12.25	12.25	23050
1997-05-28	12.31	12.31	11.91	12.02	198694
1997-05-29	12.08	12.14	12.02	12.02	61402
1997-05-30	12.02	12.02	11.74	11.91	243574
1997-06-02	11.97	11.97	11.80	11.85	142390
1997-06-03	11.85	12.08	11.85	12.02	44063
1997-06-04	12.08	12.19	11.97	11.97	41614
1997-06-05	12.02	12.14	11.91	12.08	44063
1997-06-06	12.08	12.25	11.97	11.97	133006
1997-06-09	11.91	12.19	11.91	12.08	146470
1997-06-10	12.08	12.08	11.91	11.97	132597
1997-06-11	13.73	13.90	13.33	13.90	1628735
1997-06-12	13.90	14.92	13.90	14.52	1245215
1997-06-13	14.46	14.80	14.24	14.80	486539
1997-06-16	14.80	14.80	14.46	14.58	328234
1997-06-17	14.52	14.58	14.46	14.58	232559
1997-06-18	14.58	14.69	14.52	14.52	612612
1997-06-19	14.58	14.80	14.58	14.80	126682
1997-06-20	14.63	14.86	14.63	14.80	180742
1997-06-23	14.75	14.92	14.58	14.92	103221
1997-06-24	14.80	14.86	14.55	14.58	243166
1997-06-25	14.63	14.80	14.46	14.49	287229
1997-06-26	14.69	14.69	14.07	14.24	226031
1997-06-27	14.29	14.69	14.29	14.46	475523
1997-06-30	14.46	14.60	14.41	14.49	422686
1997-07-01	14.43	14.63	14.43	14.55	180947
1997-07-02	14.52	14.86	14.52	14.86	137902
1997-07-03	14.80	15.03	14.80	15.00	41002
1997-07-07	15.00	15.31	14.86	14.92	337414
1997-07-08	14.92	14.95	14.86	14.86	132597
1997-07-09	14.92	14.92	14.75	14.80	34678
1997-07-10	14.80	14.86	14.75	14.86	207875
1997-07-11	14.86	14.97	14.80	14.95	62219
1997-07-14	15.03	15.20	14.97	15.14	194819
1997-07-15	15.20	15.31	15.20	15.31	143613
1997-07-16	15.31	15.46	15.31	15.43	215219
1997-07-17	15.43	15.43	15.31	15.34	47938
1997-07-18	15.43	15.54	15.31	15.46	270094
1997-07-21	15.68	16.11	15.57	15.99	259487
1997-07-22	16.11	16.42	16.11	16.39	113422
1997-07-23	16.45	16.50	16.28	16.42	296208
1997-07-24	16.48	16.48	16.11	16.33	148305
1997-07-25	16.33	16.36	16.28	16.33	242962
1997-07-28	16.39	16.39	16.05	16.05	81394
1997-07-29	16.05	16.50	15.99	16.48	197673
1997-07-30	16.56	17.02	16.56	16.96	302327
1997-07-31	16.96	17.02	16.79	16.90	176459
1997-08-01	16.90	17.07	16.85	17.04	329051
1997-08-04	17.04	17.04	16.85	17.02	98937
1997-08-05	17.02	17.07	16.96	16.99	49368
1997-08-06	16.93	16.93	16.79	16.90	136881
1997-08-07	16.96	17.02	16.90	16.99	86290
1997-08-08	16.87	16.87	16.25	16.48	186047
1997-08-11	16.53	16.53	16.39	16.45	48346
1997-08-12	16.39	16.39	16.19	16.19	166666
1997-08-13	16.28	16.28	16.08	16.11	88738
1997-08-14	16.16	16.31	15.91	16.11	144226
1997-08-15	16.11	16.28	16.11	16.25	157690
1997-08-18	16.19	16.31	16.16	16.22	182986
1997-08-19	16.16	16.26	16.02	16.16	271115
1997-08-20	16.16	16.50	16.16	16.50	93431
1997-08-21	16.50	16.85	16.50	16.79	309059
1997-08-22	16.70	16.76	16.36	16.50	121786
1997-08-25	16.45	16.68	16.45	16.68	56506
1997-08-26	16.59	16.65	16.56	16.62	52630
1997-08-27	16.73	16.90	16.59	16.79	107303
1997-08-28	16.90	16.90	16.56	16.70	216851
1997-08-29	16.70	16.99	16.65	16.96	105874
1997-09-02	16.90	17.02	16.79	16.90	81598
1997-09-03	16.85	16.96	16.79	16.85	186252
1997-09-04	16.79	16.90	16.73	16.76	133823
1997-09-05	16.76	16.99	16.76	16.93	102407
1997-09-08	16.99	17.07	16.93	16.99	87107
1997-09-09	16.99	17.04	16.99	16.99	56506
1997-09-10	16.99	17.07	16.99	17.04	35699
1997-09-11	17.02	17.07	17.02	17.04	88738
1997-09-12	17.04	17.10	16.99	17.07	149531
1997-09-15	17.07	17.70	17.07	17.55	304162
1997-09-16	17.47	18.49	17.47	18.26	485722
1997-09-17	18.29	18.75	18.26	18.69	170544
1997-09-18	18.72	19.17	18.72	18.92	240105
1997-09-19	18.92	19.06	18.80	18.83	398615
1997-09-22	18.77	18.86	18.77	18.80	150348
1997-09-23	18.86	19.23	18.86	19.11	407999
1997-09-24	19.11	19.11	18.60	18.60	726851
1997-09-25	18.60	18.60	18.38	18.43	108118
1997-09-26	18.43	19.17	18.43	19.17	318035
1997-09-29	19.11	19.11	18.72	18.72	252755
1997-09-30	18.77	19.45	18.77	19.28	180947
1997-10-01	19.28	19.34	19.14	19.34	86494
1997-10-02	19.45	19.54	19.37	19.54	100163
1997-10-03	19.54	19.94	19.54	19.79	175032
1997-10-06	19.79	19.79	19.31	19.60	409018
1997-10-07	19.51	19.94	19.51	19.94	262343
1997-10-08	19.96	20.13	19.96	20.13	200734
1997-10-09	20.13	20.28	20.13	20.22	403920
1997-10-10	20.22	20.22	19.96	19.99	107099
1997-10-13	19.96	20.02	19.71	19.74	380867
1997-10-14	19.74	19.74	19.62	19.68	101386
1997-10-15	19.57	19.88	19.40	19.85	413914
1997-10-16	19.85	20.13	19.85	19.99	449818
1997-10-17	19.88	19.88	19.34	19.51	217259
1997-10-20	19.51	19.54	19.43	19.51	82006
1997-10-21	19.40	19.51	19.40	19.51	202774
1997-10-22	19.51	19.51	19.37	19.43	100980
1997-10-23	19.20	19.20	18.86	18.86	226439
1997-10-24	18.86	19.00	18.86	18.94	137290
1997-10-27	18.89	18.89	17.87	17.87	104038
1997-10-28	17.41	17.72	16.90	17.72	905963
1997-10-29	17.98	18.58	17.98	18.52	382907
1997-10-30	18.32	18.46	18.09	18.32	314160
1997-10-31	18.49	18.49	18.21	18.46	205426
1997-11-03	7.17	7.77	7.17	7.54	661980
1997-11-04	7.54	7.88	7.52	7.83	1002455
1997-11-05	8.03	8.28	7.94	8.00	1555906
1997-11-06	8.05	8.17	8.05	8.17	590172
1997-11-07	8.17	8.17	7.88	8.05	260914
1997-11-10	8.11	8.11	7.94	8.05	528358
1997-11-11	8.08	8.39	8.08	8.39	862918
1997-11-12	8.28	8.37	8.11	8.11	1250926
1997-11-13	8.17	8.20	8.00	8.05	298247
1997-11-14	8.11	8.11	7.94	8.05	361284
1997-11-17	8.28	8.45	8.17	8.17	723382
1997-11-18	8.11	8.28	8.11	8.28	264587
1997-11-19	8.31	8.56	8.31	8.54	391066
1997-11-20	8.71	9.13	8.71	9.07	998375
1997-11-21	9.07	9.30	8.96	9.10	485722
1997-11-24	9.10	9.16	8.99	9.13	493677
1997-11-25	9.13	9.25	9.07	9.22	646882
1997-11-26	9.30	9.61	9.25	9.56	1309679
1997-11-28	9.59	9.64	9.36	9.47	193594
1997-12-01	9.42	9.56	9.39	9.50	895353
1997-12-02	9.50	9.53	9.47	9.50	458998
1997-12-03	9.50	9.50	9.16	9.19	536313
1997-12-04	9.30	9.64	9.30	9.53	423911
1997-12-05	9.53	9.53	9.36	9.42	194615
1997-12-08	9.42	9.42	9.13	9.30	396779
1997-12-09	9.27	9.30	9.16	9.22	355570
1997-12-10	9.16	9.22	9.13	9.22	312730
1997-12-11	9.25	9.25	9.16	9.16	302940
1997-12-12	9.19	9.19	8.76	9.07	199103
1997-12-15	9.07	9.07	8.88	8.96	125661
1997-12-16	8.88	8.90	8.62	8.88	257243
1997-12-17	8.85	9.02	8.85	8.90	207875
1997-12-18	8.90	8.93	8.85	8.93	143817
1997-12-19	8.82	8.90	8.73	8.85	183191
1997-12-22	9.07	9.19	8.96	9.10	348430
1997-12-23	9.10	9.53	9.05	9.47	610774
1997-12-24	9.53	9.59	9.47	9.53	273563
1997-12-26	9.53	9.53	9.42	9.50	113014
1997-12-29	9.53	9.81	9.39	9.70	580991
1997-12-30	9.76	9.81	9.67	9.78	792132
1997-12-31	9.81	9.81	9.64	9.78	324563
1998-01-02	9.81	9.81	9.73	9.76	403511
1998-01-05	9.76	10.04	9.76	9.90	574055
1998-01-06	9.98	9.98	9.73	9.81	978381
1998-01-07	9.76	9.78	9.67	9.76	338231
1998-01-08	9.76	9.76	9.64	9.76	809675
1998-01-09	9.70	9.73	9.42	9.53	611386
1998-01-12	9.36	9.59	9.30	9.59	1035094
1998-01-13	9.64	9.87	9.64	9.73	510815
1998-01-14	9.81	9.84	9.76	9.84	713592
1998-01-15	9.87	9.98	9.81	9.90	884746
1998-01-16	10.04	10.04	9.30	9.44	1258271
1998-01-20	9.61	9.76	9.53	9.76	676666
1998-01-21	9.81	9.93	9.73	9.90	475725
1998-01-22	9.95	10.38	9.90	10.35	1661987
1998-01-23	10.52	10.52	10.21	10.32	1215839
1998-01-26	10.38	10.38	9.76	10.27	713183
1998-01-27	10.27	10.44	10.27	10.41	460221
1998-01-28	10.44	10.52	10.32	10.52	591599
1998-01-29	10.44	10.97	10.41	10.95	880462
1998-01-30	11.06	11.26	10.95	11.15	760917
1998-02-02	11.57	11.68	11.29	11.40	1127506
1998-02-03	11.51	11.54	11.23	11.49	588742
1998-02-04	11.57	11.97	11.51	11.97	968999
1998-02-05	12.25	12.48	11.97	12.25	1212778
1998-02-06	12.28	12.36	11.97	12.11	409222
1998-02-09	12.19	12.22	12.02	12.08	878422
1998-02-10	12.14	12.25	12.05	12.19	632603
1998-02-11	12.19	12.76	12.14	12.70	768058
1998-02-12	12.68	12.85	12.65	12.70	421667
1998-02-13	12.76	12.88	12.76	12.85	357814
1998-02-17	12.93	13.05	12.65	12.70	361690
1998-02-18	12.76	12.93	12.48	12.56	272134
1998-02-19	12.53	12.62	12.42	12.59	285189
1998-02-20	12.53	12.59	12.48	12.59	151775
1998-02-23	12.59	12.65	12.42	12.42	273563
1998-02-24	12.45	12.45	12.25	12.45	200734
1998-02-25	12.62	12.82	12.45	12.53	272338
1998-02-26	12.53	12.62	12.34	12.48	376175
1998-02-27	12.48	12.70	12.45	12.68	260710
1998-03-02	12.68	12.68	12.59	12.65	234190
1998-03-03	12.68	12.73	12.59	12.70	451041
1998-03-04	12.85	13.27	12.76	13.27	1167694
1998-03-05	13.24	13.36	13.05	13.19	402082
1998-03-06	13.24	13.44	13.19	13.30	450635
1998-03-09	13.30	13.39	13.16	13.33	429826
1998-03-10	13.36	13.44	13.30	13.39	546923
1998-03-11	13.47	13.56	13.39	13.53	497963
1998-03-12	13.56	13.58	13.44	13.50	273765
1998-03-13	13.44	13.50	13.22	13.33	172788
1998-03-16	13.39	13.95	13.39	13.78	424930
1998-03-17	13.78	14.07	13.58	13.98	411874
1998-03-18	14.01	14.01	13.90	13.98	702982
1998-03-19	13.92	13.92	13.39	13.61	760103
1998-03-20	13.61	14.26	13.58	14.18	1272958
1998-03-23	14.07	14.12	13.75	13.78	550594
1998-03-24	13.61	14.12	13.56	14.07	563445
1998-03-25	14.35	15.29	14.35	14.92	1016529
1998-03-26	15.03	15.48	14.97	15.03	733788
1998-03-27	15.14	15.37	14.86	14.89	474094
1998-03-30	14.89	15.20	14.89	15.06	557530
1998-03-31	15.12	15.71	15.12	15.63	601798
1998-04-01	15.71	15.88	15.20	15.26	903923
1998-04-02	15.43	16.05	15.43	15.60	741538
1998-04-03	15.71	15.77	15.54	15.74	417179
1998-04-06	15.85	15.88	15.37	15.40	271319
1998-04-07	15.37	15.60	15.37	15.46	299674
1998-04-08	15.46	15.60	15.40	15.43	438598
1998-04-09	15.88	16.33	15.88	15.94	623219
1998-04-13	15.99	16.05	15.82	15.88	264587
1998-04-14	15.94	15.99	15.88	15.88	204814
1998-04-15	15.88	15.99	15.82	15.99	304367
1998-04-16	16.08	16.08	15.68	16.02	349451
1998-04-17	16.02	16.33	15.85	16.33	340066
1998-04-20	16.39	16.42	16.05	16.08	247654
1998-04-21	16.11	16.16	16.05	16.05	206854
1998-04-22	16.05	16.14	15.91	16.05	323542
1998-04-23	16.11	16.11	14.07	15.14	908003
1998-04-24	15.03	15.09	14.52	14.63	573442
1998-04-27	14.07	14.07	12.65	13.16	2288675
1998-04-28	13.44	13.61	12.08	12.22	2899450
1998-04-29	12.25	12.53	11.85	12.22	2769502
1998-04-30	12.31	12.62	12.31	12.45	2597939
1998-05-01	12.53	12.93	12.53	12.56	1004290
1998-05-04	12.70	13.47	12.68	13.30	1250109
1998-05-05	13.30	13.39	12.99	13.24	761734
1998-05-06	13.13	13.19	12.85	12.90	471646
1998-05-07	12.90	12.93	12.53	12.62	766631
1998-05-08	12.62	13.02	12.62	12.93	444513
1998-05-11	12.93	12.99	12.85	12.85	326194
1998-05-12	12.70	12.82	12.59	12.82	196246
1998-05-13	12.82	12.88	12.65	12.70	467974
1998-05-14	12.62	12.70	12.48	12.48	368830
1998-05-15	12.48	12.48	12.02	12.02	399227
1998-05-18	11.91	12.02	11.23	11.57	1663414
1998-05-19	11.60	12.25	11.60	11.94	607102
1998-05-20	11.83	11.91	11.51	11.57	647699
1998-05-21	11.80	12.02	11.34	11.71	774790
1998-05-22	11.68	11.80	11.37	11.60	254590
1998-05-26	11.63	11.63	11.29	11.34	595066
1998-05-27	11.26	11.26	10.97	11.03	473481
1998-05-28	11.03	11.49	11.00	11.40	953495
1998-05-29	12.25	12.39	11.85	12.02	1251947
1998-06-01	12.14	12.62	12.08	12.19	890255
1998-06-02	12.22	12.68	12.22	12.68	954106
1998-06-03	12.73	12.93	12.68	12.70	554265
1998-06-04	12.82	12.82	12.51	12.73	196450
1998-06-05	12.73	13.50	12.70	13.44	785195
1998-06-08	13.50	13.53	13.16	13.16	219503
1998-06-09	13.16	13.36	13.16	13.16	235007
1998-06-10	13.39	13.44	13.16	13.22	554469
1998-06-11	13.16	13.30	13.05	13.05	307019
1998-06-12	13.10	13.13	12.59	13.13	510610
1998-06-15	13.22	13.22	12.65	12.68	595066
1998-06-16	12.59	13.05	12.59	12.96	343942
1998-06-17	13.78	13.78	13.16	13.19	1145050
1998-06-18	13.19	13.27	12.36	12.59	420034
1998-06-19	12.68	12.82	12.31	12.31	708695
1998-06-22	12.42	13.27	12.34	12.99	1470430
1998-06-23	13.78	13.81	13.56	13.78	1487772
1998-06-24	14.18	14.80	14.09	14.60	2264193
1998-06-25	14.75	14.83	14.18	14.18	1055086
1998-06-26	14.18	14.52	14.12	14.12	414731
1998-06-29	14.12	14.21	13.90	13.92	711143
1998-06-30	13.90	14.49	13.39	13.39	2222578
1998-07-01	14.07	15.06	14.07	14.52	2186470
1998-07-02	14.75	15.14	14.58	14.95	692783
1998-07-06	15.12	15.40	15.00	15.37	647494
1998-07-07	15.43	15.60	15.00	15.20	823954
1998-07-08	15.31	15.31	14.49	14.89	1003882
1998-07-09	14.89	14.89	14.41	14.60	637702
1998-07-10	14.66	14.75	14.52	14.75	562222
1998-07-13	14.80	14.97	14.69	14.95	396166
1998-07-14	14.97	15.03	14.78	14.95	617506
1998-07-15	15.00	15.00	14.35	14.55	241739
1998-07-16	14.58	14.80	14.55	14.80	249081
1998-07-17	14.80	14.86	14.46	14.52	435333
1998-07-20	14.52	14.75	14.52	14.75	307428
1998-07-21	14.86	15.20	14.35	14.52	987970
1998-07-22	14.52	14.52	13.70	13.70	895966
1998-07-23	13.70	13.73	13.36	13.44	1834571
1998-07-24	13.39	13.39	12.79	12.79	2102625
1998-07-27	12.82	13.19	12.70	13.13	812734
1998-07-28	13.13	13.13	12.36	12.36	426155
1998-07-29	12.53	12.76	12.25	12.25	790498
1998-07-30	12.28	12.70	12.25	12.53	988174
1998-07-31	12.53	12.68	12.36	12.53	782339
1998-08-03	12.53	12.59	12.05	12.05	526727
1998-08-04	12.14	12.25	11.40	11.46	589355
1998-08-05	11.43	12.14	11.32	11.66	558551
1998-08-06	11.34	11.77	11.34	11.57	338844
1998-08-07	11.74	12.39	11.74	12.22	644638
1998-08-10	12.31	12.31	11.85	12.02	477359
1998-08-11	11.85	11.85	11.46	11.68	351082
1998-08-12	11.68	12.05	11.68	11.94	347411
1998-08-13	11.80	12.36	11.74	12.08	321910
1998-08-14	12.02	12.22	11.88	11.94	166462
1998-08-17	12.00	12.14	11.80	12.08	286006
1998-08-18	12.36	12.93	12.31	12.90	1019386
1998-08-19	12.93	12.93	12.70	12.76	539782
1998-08-20	12.76	12.76	12.36	12.51	303346
1998-08-21	12.51	12.51	12.02	12.25	527541
1998-08-24	12.22	12.36	12.14	12.19	529175
1998-08-25	12.36	12.70	12.36	12.36	571811
1998-08-26	12.19	12.22	11.94	11.94	362711
1998-08-27	11.85	11.97	11.12	11.12	732766
1998-08-28	11.23	11.51	10.69	10.89	536722
1998-08-31	10.10	10.35	8.22	8.22	1816210
1998-09-01	8.68	9.30	8.37	9.19	1203190
1998-09-02	9.42	9.53	8.73	8.73	787644
1998-09-03	8.73	8.93	8.39	8.45	539782
1998-09-04	8.56	8.96	8.51	8.71	680133
1998-09-08	9.10	9.36	8.85	9.02	931055
1998-09-09	9.02	9.50	8.96	9.05	670956
1998-09-10	8.88	8.93	8.68	8.79	572421
1998-09-11	8.79	8.93	8.54	8.76	482255
1998-09-14	8.96	9.30	8.96	9.25	366586
1998-09-15	9.33	9.53	9.27	9.50	630155
1998-09-16	9.67	9.67	9.19	9.19	514282
1998-09-17	9.13	9.19	8.96	9.05	398410
1998-09-18	8.99	9.47	8.68	8.68	725218
1998-09-21	8.62	8.90	8.17	8.76	823954
1998-09-22	9.42	9.42	8.62	8.85	1053250
1998-09-23	9.13	9.87	9.13	9.87	1525511
1998-09-24	9.73	10.15	9.67	9.90	868425
1998-09-25	9.87	10.61	9.76	10.38	646067
1998-09-28	10.61	10.69	10.44	10.66	785806
1998-09-29	10.66	10.69	9.90	10.29	442065
1998-09-30	10.12	10.12	9.53	10.12	309873
1998-10-01	9.78	9.78	8.76	8.93	1247255
1998-10-02	8.96	9.02	8.48	8.71	823343
1998-10-05	8.73	8.90	8.25	8.37	404734
1998-10-06	8.48	8.65	8.28	8.37	290494
1998-10-07	8.37	8.37	7.60	7.66	518361
1998-10-08	7.26	7.49	6.75	7.43	626277
1998-10-09	7.32	7.49	6.86	6.98	660346
1998-10-12	7.09	7.49	7.09	7.15	645863
1998-10-13	7.26	7.43	7.17	7.20	419829
1998-10-14	7.26	7.97	7.15	7.94	939214
1998-10-15	7.88	8.11	7.54	8.05	1118939
1998-10-16	8.00	8.39	7.88	8.17	957371
1998-10-19	8.28	8.65	8.22	8.34	893926
1998-10-20	8.51	9.64	8.51	9.07	983686
1998-10-21	9.10	9.50	8.85	8.96	398615
1998-10-22	9.05	9.53	9.05	9.53	608734
1998-10-23	9.44	9.76	9.39	9.64	402286
1998-10-26	9.84	9.87	9.70	9.70	341289
1998-10-27	9.87	10.04	9.56	9.76	607102
1998-10-28	9.73	9.73	9.07	9.07	510610
1998-10-29	9.07	9.16	8.99	9.07	579153
1998-10-30	9.10	9.27	9.10	9.19	402082
1998-11-02	9.33	9.59	9.25	9.50	441046
1998-11-03	9.67	9.87	9.53	9.53	349859
1998-11-04	9.70	9.78	9.47	9.76	1355986
1998-11-05	9.76	10.41	9.70	10.38	1417595
1998-11-06	10.21	10.44	10.04	10.38	443086
1998-11-09	10.38	10.63	10.32	10.44	469197
1998-11-10	10.38	10.44	9.87	9.98	367199
1998-11-11	10.04	10.04	9.22	9.53	792742
1998-11-12	9.47	9.67	9.44	9.53	343533
1998-11-13	9.53	10.15	9.50	9.98	818038
1998-11-16	10.04	10.15	9.67	9.76	363323
1998-11-17	9.53	10.24	9.47	10.21	713592
1998-11-18	10.21	10.21	9.90	10.12	419423
1998-11-19	10.24	10.44	10.24	10.35	490006
1998-11-20	10.41	10.95	10.41	10.44	1073038
1998-11-23	10.95	11.06	10.55	10.61	587111
1998-11-24	10.49	11.03	10.49	10.89	345576
1998-11-25	10.89	10.89	10.61	10.66	252550
1998-11-27	10.66	10.66	10.58	10.58	173194
1998-11-30	10.58	10.58	10.10	10.10	682176
1998-12-01	10.10	10.10	9.81	10.04	697884
1998-12-02	10.04	10.63	10.04	10.61	483070
1998-12-03	10.58	10.62	10.46	10.55	663815
1998-12-04	10.66	10.72	10.52	10.69	307834
1998-12-07	10.86	11.09	10.80	10.97	361485
1998-12-08	11.00	11.34	10.89	11.03	736642
1998-12-09	11.03	11.06	10.66	10.89	551207
1998-12-10	10.86	10.95	10.72	10.72	410649
1998-12-11	10.61	11.06	10.58	10.95	382498
1998-12-14	10.83	10.97	10.78	10.83	598739
1998-12-15	10.83	10.86	10.69	10.86	676258
1998-12-16	10.86	10.89	10.72	10.83	417381
1998-12-17	10.83	10.86	10.66	10.72	566710
1998-12-18	10.75	10.75	10.58	10.66	613834
1998-12-21	10.72	11.15	10.69	10.97	731745
1998-12-22	11.17	11.32	10.95	11.26	353122
1998-12-23	11.34	11.37	10.95	10.95	530194
1998-12-24	10.89	11.00	10.80	10.95	150143
1998-12-28	11.09	11.17	10.95	11.12	612813
1998-12-29	11.23	11.49	11.23	11.49	450227
1998-12-30	11.43	11.57	11.29	11.40	500409
1998-12-31	11.40	11.49	11.12	11.46	360262
1999-01-04	11.57	11.77	11.34	11.51	549167
1999-01-05	11.34	11.43	11.23	11.32	373726
1999-01-06	11.23	11.85	11.17	11.57	916979
1999-01-07	11.34	11.57	11.34	11.40	476134
1999-01-08	11.46	11.57	10.83	11.43	815182
1999-01-11	11.43	11.51	11.09	11.29	609142
1999-01-12	11.91	12.39	11.66	11.97	2750327
1999-01-13	11.80	11.88	11.40	11.74	823139
1999-01-14	11.77	11.91	11.40	11.68	784991
1999-01-15	11.77	11.94	11.68	11.85	439211
1999-01-19	11.85	12.25	11.85	11.94	603431
1999-01-20	11.85	12.28	11.85	12.25	720934
1999-01-21	12.19	12.25	11.85	12.02	646067
1999-01-22	11.91	12.02	11.83	12.02	322319
1999-01-25	12.05	12.19	11.97	12.11	487558
1999-01-26	12.11	12.39	12.08	12.25	789683
1999-01-27	12.34	12.39	12.00	12.19	646067
1999-01-28	12.25	12.25	12.02	12.14	681154
1999-01-29	12.25	12.56	12.08	12.42	524891
1999-02-01	12.25	12.59	12.08	12.45	484905
1999-02-02	12.34	12.65	12.22	12.51	624238
1999-02-03	12.36	12.36	11.97	12.11	599349
1999-02-04	12.17	12.22	11.51	11.63	737867
1999-02-05	11.68	11.77	11.43	11.60	514690
1999-02-08	11.54	11.54	11.00	11.32	940031
1999-02-09	11.32	11.32	11.00	11.06	674831
1999-02-10	10.95	10.95	10.49	10.75	921262
1999-02-11	10.80	11.17	10.72	11.17	403511
1999-02-12	11.12	11.29	10.89	10.92	560387
1999-02-16	11.06	11.43	11.06	11.32	618118
1999-02-17	11.23	11.23	10.89	10.92	395350
1999-02-18	10.89	10.89	10.35	10.61	462261
1999-02-19	10.55	11.09	10.49	10.86	384946
1999-02-22	10.86	11.12	10.83	10.97	256222
1999-02-23	11.17	11.17	10.80	10.89	293759
1999-02-24	10.89	11.09	10.66	10.80	324563
1999-02-25	10.72	10.95	10.38	10.41	591190
1999-02-26	10.41	10.78	10.35	10.52	399838
1999-03-01	10.63	10.95	10.38	10.52	609346
1999-03-02	10.61	10.61	10.32	10.44	506939
1999-03-03	10.44	10.49	10.24	10.29	253367
1999-03-04	10.27	10.32	9.93	10.12	692987
1999-03-05	11.00	11.00	10.78	10.80	432683
1999-03-08	10.75	10.78	10.32	10.35	205835
1999-03-09	10.29	10.55	9.98	10.21	422073
1999-03-10	10.38	10.61	10.21	10.27	225827
1999-03-11	10.29	10.49	10.18	10.38	186453
1999-03-12	10.49	10.61	9.93	10.07	222153
1999-03-15	10.12	10.27	9.78	9.84	216646
1999-03-16	9.84	10.12	9.78	10.10	294165
1999-03-17	9.81	9.98	9.78	9.87	192779
1999-03-18	9.87	9.95	9.59	9.81	723382
1999-03-19	9.76	9.87	9.67	9.81	260505
1999-03-22	9.70	9.84	9.64	9.67	224195
1999-03-23	9.81	9.87	9.30	9.53	568750
1999-03-24	9.76	10.27	9.67	10.27	756429
1999-03-25	10.55	10.61	10.18	10.21	308855
1999-03-26	10.24	10.24	9.98	10.10	284985
1999-03-29	10.10	10.29	9.98	9.98	444107
1999-03-30	9.90	10.35	9.85	10.12	333130
1999-03-31	10.21	10.41	10.15	10.15	318239
1999-04-01	10.15	10.18	10.01	10.04	275807
1999-04-05	10.27	10.49	10.18	10.21	461242
1999-04-06	10.21	10.29	10.04	10.15	537947
1999-04-07	10.27	10.27	9.78	9.98	345167
1999-04-08	10.07	10.27	9.93	10.18	338231
1999-04-09	10.12	10.21	9.98	10.18	196246
1999-04-12	10.29	10.32	10.07	10.15	241535
1999-04-13	10.15	10.38	9.87	9.93	272134
1999-04-14	10.04	11.29	10.04	11.15	1058963
1999-04-15	11.17	12.62	11.17	12.39	2613239
1999-04-16	12.28	12.28	11.68	11.80	1095273
1999-04-19	12.02	12.28	11.57	11.57	581193
1999-04-20	11.57	11.60	11.17	11.34	525502
1999-04-21	11.26	11.51	11.20	11.43	401063
1999-04-22	11.54	11.57	11.12	11.17	271725
1999-04-23	11.15	11.85	11.06	11.74	392087
1999-04-26	11.74	12.31	11.74	12.02	598739
1999-04-27	12.02	12.08	11.85	11.88	465730
1999-04-28	11.91	11.91	11.15	11.32	705226
1999-04-29	11.32	11.46	11.23	11.29	579153
1999-04-30	11.34	11.40	10.97	10.97	510610
1999-05-03	10.89	10.89	10.58	10.72	874751
1999-05-04	10.80	11.34	10.55	10.58	1402091
1999-05-05	10.52	10.55	10.04	10.29	1067327
1999-05-06	10.27	10.27	9.98	10.10	1535302
1999-05-07	10.27	10.55	10.27	10.55	365567
1999-05-10	10.55	10.78	10.55	10.69	348838
1999-05-11	10.69	10.75	10.46	10.63	740520
1999-05-12	10.61	10.66	10.46	10.55	375154
1999-05-13	10.72	10.78	10.55	10.78	307428
1999-05-14	10.61	10.63	10.38	10.44	299062
1999-05-17	10.38	10.46	9.98	10.15	466953
1999-05-18	10.21	10.27	10.04	10.15	399838
1999-05-19	10.21	10.24	9.70	9.78	414118
1999-05-20	9.78	10.21	9.78	10.01	760103
1999-05-21	10.15	10.18	9.98	10.01	163199
1999-05-24	9.98	10.35	9.98	10.15	676462
1999-05-25	10.10	10.27	10.07	10.10	302735
1999-05-26	10.21	10.27	9.76	9.76	584050
1999-05-27	9.87	9.93	9.70	9.81	145043
1999-05-28	9.81	10.32	9.81	10.27	441863
1999-06-01	10.27	10.35	10.18	10.24	208893
1999-06-02	10.32	10.58	10.32	10.32	555695
1999-06-03	10.38	10.61	10.38	10.55	330682
1999-06-04	10.44	10.95	10.44	10.75	424113
1999-06-07	10.63	10.75	10.55	10.72	150754
1999-06-08	10.75	11.32	10.75	10.95	722974
1999-06-09	10.83	11.06	10.75	11.00	342515
1999-06-10	10.89	10.89	10.61	10.63	227662
1999-06-11	10.63	10.80	10.61	10.63	213790
1999-06-14	10.69	10.72	10.32	10.38	367607
1999-06-15	10.61	10.66	10.44	10.52	306815
1999-06-16	10.66	10.89	10.66	10.83	390862
1999-06-17	10.78	11.12	10.63	11.06	412487
1999-06-18	11.15	11.15	10.78	10.80	162178
1999-06-21	10.92	11.12	10.92	11.03	398819
1999-06-22	11.03	11.17	10.66	10.86	392700
1999-06-23	10.72	10.72	10.32	10.35	700534
1999-06-24	10.35	10.63	10.29	10.32	550798
1999-06-25	10.35	10.72	10.35	10.58	344554
1999-06-28	10.46	10.55	10.29	10.38	430031
1999-06-29	10.41	10.41	10.32	10.35	388007
1999-06-30	10.32	10.89	10.18	10.89	1117509
1999-07-01	10.89	11.17	10.89	10.97	546106
1999-07-02	10.89	10.89	10.61	10.66	273765
1999-07-06	10.49	10.66	10.44	10.44	372705
1999-07-07	10.55	10.55	10.35	10.38	412487
1999-07-08	10.38	10.44	10.27	10.32	320279
1999-07-09	10.41	10.46	10.29	10.41	363323
1999-07-12	10.41	10.46	10.21	10.32	296003
1999-07-13	10.32	10.32	10.04	10.10	473279
1999-07-14	10.32	10.32	9.98	10.10	509998
1999-07-15	10.15	10.18	9.76	9.87	803758
1999-07-16	9.81	9.98	9.73	9.78	339045
1999-07-19	9.84	10.07	9.67	9.78	358427
1999-07-20	9.81	9.81	9.64	9.73	251325
1999-07-21	9.67	9.81	9.36	9.53	398206
1999-07-22	9.53	9.61	9.39	9.53	208689
1999-07-23	9.47	9.50	9.22	9.39	251123
1999-07-26	9.33	9.39	9.16	9.19	293147
1999-07-27	9.16	9.47	9.16	9.42	423299
1999-07-28	9.47	9.53	9.25	9.27	255203
1999-07-29	9.36	9.36	8.88	8.99	442678
1999-07-30	9.10	9.10	8.68	8.88	323950
1999-08-02	8.76	9.30	8.76	9.10	311507
1999-08-03	8.96	9.10	8.85	8.99	223378
1999-08-04	8.90	8.96	8.48	8.51	452675
1999-08-05	8.51	8.88	8.51	8.65	262954
1999-08-06	8.65	8.73	8.51	8.62	347411
1999-08-09	8.62	8.62	8.45	8.45	232967
1999-08-10	8.45	8.45	8.00	8.11	499390
1999-08-11	8.11	8.25	8.00	8.11	762755
1999-08-12	8.20	8.39	8.14	8.17	339250
1999-08-13	8.39	8.39	8.28	8.37	271521
1999-08-16	8.28	8.37	8.11	8.34	189514
1999-08-17	8.48	8.51	8.22	8.51	218890
1999-08-18	8.51	8.51	7.97	8.14	546310
1999-08-19	8.14	8.17	7.94	8.17	934931
1999-08-20	8.39	8.39	8.20	8.25	451450
1999-08-23	8.28	8.34	8.25	8.28	478378
1999-08-24	8.34	8.39	8.17	8.25	610163
1999-08-25	8.20	8.73	8.20	8.73	1607722
1999-08-26	8.76	8.90	8.73	8.85	635866
1999-08-27	8.82	8.85	8.62	8.68	324971
1999-08-30	8.68	8.76	8.65	8.71	664834
1999-08-31	8.93	8.93	8.51	8.62	275603
1999-09-01	8.56	8.68	8.51	8.54	207058
1999-09-02	8.51	8.51	8.37	8.45	177071
1999-09-03	8.56	8.73	8.56	8.68	232967
1999-09-07	8.73	8.82	8.62	8.65	256426
1999-09-08	8.59	8.62	8.11	8.14	854351
1999-09-09	8.20	8.20	7.80	7.91	1343135
1999-09-10	8.03	8.03	7.88	8.00	448797
1999-09-13	8.00	8.05	7.88	8.00	223583
1999-09-14	7.91	8.45	7.91	8.42	700738
1999-09-15	8.42	8.42	8.25	8.28	250715
1999-09-16	8.28	8.28	8.11	8.17	339658
1999-09-17	8.14	8.28	8.08	8.08	382907
1999-09-20	8.20	8.22	8.11	8.17	363729
1999-09-21	8.22	8.22	8.05	8.17	678910
1999-09-22	8.05	8.08	7.46	7.49	2235226
1999-09-23	7.43	7.63	7.34	7.46	1821719
1999-09-24	7.46	7.49	7.26	7.29	932687
1999-09-27	7.32	7.37	7.00	7.09	1157495
1999-09-28	7.09	7.09	6.98	7.03	855778
1999-09-29	7.03	7.06	6.95	6.95	749087
1999-09-30	7.00	7.23	7.00	7.23	683807
1999-10-01	6.95	7.20	6.95	7.09	842518
1999-10-04	7.15	7.20	6.81	6.81	1191564
1999-10-05	6.83	7.03	6.75	6.86	680338
1999-10-06	6.81	6.95	6.64	6.81	555082
1999-10-07	6.81	6.89	6.78	6.83	553246
1999-10-08	6.81	6.83	6.81	6.81	284985
1999-10-11	6.86	6.86	6.78	6.81	1603030
1999-10-12	6.78	6.81	6.66	6.69	615670
1999-10-13	6.66	6.72	6.58	6.58	332926
1999-10-14	6.58	6.66	6.49	6.55	488579
1999-10-15	6.55	6.58	6.38	6.58	395350
1999-10-18	6.47	6.52	6.35	6.41	458998
1999-10-19	6.38	6.52	6.24	6.35	638723
1999-10-20	6.30	6.32	5.93	6.13	1770718
1999-10-21	6.18	6.21	6.04	6.04	733788
1999-10-22	6.10	6.21	6.07	6.18	387190
1999-10-25	6.13	6.27	6.07	6.21	848229
1999-10-26	6.32	6.44	6.30	6.41	870263
1999-10-27	6.41	6.69	6.38	6.69	740111
1999-10-28	7.15	7.15	6.86	6.98	833134
1999-10-29	7.26	7.46	7.26	7.46	1077321
1999-11-01	7.46	7.69	7.43	7.57	548963
1999-11-02	7.60	7.86	7.60	7.74	833542
1999-11-03	7.71	7.74	7.60	7.63	510815
1999-11-04	7.74	7.86	7.69	7.80	467566
1999-11-05	7.88	8.00	7.88	8.00	550594
1999-11-08	8.00	8.03	7.94	8.00	445126
1999-11-09	8.03	8.08	7.91	7.91	702982
1999-11-10	7.83	8.03	7.83	8.00	569363
1999-11-11	7.88	7.97	7.71	7.83	666874
1999-11-12	7.86	7.88	7.69	7.71	550186
1999-11-15	7.71	8.03	7.71	8.03	372504
1999-11-16	7.80	8.39	7.80	8.39	601392
1999-11-17	8.34	8.34	8.00	8.00	382907
1999-11-18	7.97	8.00	7.74	7.94	699719
1999-11-19	7.88	7.94	7.71	7.83	632195
1999-11-22	7.77	7.86	7.66	7.74	288659
1999-11-23	7.63	7.94	7.49	7.77	612203
1999-11-24	7.74	7.80	7.43	7.46	375358
1999-11-26	7.49	7.77	7.46	7.69	114441
1999-11-29	7.57	7.57	7.37	7.49	345371
1999-11-30	7.46	7.71	7.40	7.40	413914
1999-12-01	7.52	7.57	7.34	7.34	276009
1999-12-02	7.37	7.74	7.37	7.46	360671
1999-12-03	7.52	7.71	7.52	7.69	474706
1999-12-06	7.80	7.80	7.60	7.66	541618
1999-12-07	7.69	7.69	7.52	7.52	169522
1999-12-08	7.54	7.54	7.09	7.12	573034
1999-12-09	7.23	7.23	7.03	7.06	413506
1999-12-10	7.17	7.23	6.98	7.06	606898
1999-12-13	7.15	7.49	7.00	7.49	530398
1999-12-14	7.43	7.43	7.06	7.15	804574
1999-12-15	7.06	7.17	7.00	7.06	1666066
1999-12-16	7.09	7.17	7.03	7.06	1050189
1999-12-17	7.06	7.23	7.03	7.03	840070
1999-12-20	7.03	7.34	7.03	7.15	447983
1999-12-21	7.06	7.49	7.06	7.26	774994
1999-12-22	7.17	7.29	7.12	7.17	732358
1999-12-23	7.17	7.29	7.15	7.26	1073650
1999-12-27	7.23	7.32	7.15	7.17	748474
1999-12-28	7.17	7.29	7.15	7.20	356591
1999-12-29	7.23	7.43	7.20	7.43	331295
1999-12-30	7.43	7.52	7.15	7.46	402082
1999-12-31	7.43	7.49	7.26	7.37	340271
2000-01-03	7.32	7.40	7.15	7.23	388212
2000-01-04	7.12	7.26	7.12	7.17	549777
2000-01-05	7.17	7.29	7.17	7.20	223378
2000-01-06	7.17	7.23	7.12	7.20	512650
2000-01-07	7.20	7.40	7.17	7.34	916979
2000-01-10	7.34	7.49	7.26	7.40	2112214
2000-01-11	7.43	7.43	7.26	7.26	582214
2000-01-12	7.37	7.52	7.15	7.32	911265
2000-01-13	7.43	7.60	7.43	7.49	312934
2000-01-14	7.54	7.71	7.52	7.52	402490
2000-01-18	7.54	7.57	7.46	7.46	683603
2000-01-19	7.29	7.54	7.29	7.40	450839
2000-01-20	7.40	7.49	7.37	7.46	679319
2000-01-21	7.43	7.49	7.32	7.40	1114655
2000-01-24	7.40	7.49	7.37	7.40	1098743
2000-01-25	7.43	7.46	7.32	7.34	1070794
2000-01-26	7.40	7.40	7.29	7.32	1345991
2000-01-27	7.32	7.43	7.29	7.34	820078
2000-01-28	7.40	7.40	7.15	7.15	651166
2000-01-31	7.26	7.32	7.20	7.23	456550
2000-02-01	7.26	7.32	7.23	7.26	641579
2000-02-02	7.26	7.29	7.23	7.26	312730
2000-02-03	7.29	7.71	7.26	7.43	644638
2000-02-04	7.46	7.60	7.40	7.54	2418623
2000-02-07	7.49	7.60	7.37	7.40	1361087
2000-02-08	7.34	7.83	7.32	7.32	476542
2000-02-09	7.43	7.54	7.43	7.52	360875
2000-02-10	7.49	7.49	7.29	7.34	539987
2000-02-11	7.29	7.32	7.17	7.17	304571
2000-02-14	7.26	7.26	7.15	7.20	244187
2000-02-15	7.20	7.54	7.20	7.54	584254
2000-02-16	7.43	7.46	7.26	7.26	218278
2000-02-17	7.29	8.45	7.29	7.69	2896799
2000-02-18	7.77	7.94	7.43	7.54	942275
2000-02-22	7.60	7.66	7.40	7.40	531011
2000-02-23	7.40	7.43	7.15	7.23	1206659
2000-02-24	7.34	7.34	6.92	7.15	832319
2000-02-25	7.15	7.15	7.06	7.09	266627
2000-02-28	7.06	7.23	7.00	7.23	237047
2000-02-29	7.12	7.49	7.12	7.49	279683
2000-03-01	7.46	7.66	7.40	7.66	320483
2000-03-02	7.66	7.77	7.63	7.66	263770
2000-03-03	7.77	7.94	7.71	7.74	334356
2000-03-06	7.74	7.88	7.54	7.69	321910
2000-03-07	7.57	7.74	7.37	7.37	192575
2000-03-08	7.43	7.57	7.43	7.52	341494
2000-03-09	7.37	7.66	7.37	7.66	233986
2000-03-10	7.66	7.77	7.54	7.66	362506
2000-03-13	7.49	7.74	7.49	7.63	243166
2000-03-14	7.57	7.80	7.57	7.66	206854
2000-03-15	7.66	8.37	7.57	8.17	774586
2000-03-16	8.20	9.02	8.20	8.68	1273979
2000-03-17	8.96	9.42	8.90	9.42	1289483
2000-03-20	9.36	9.64	9.22	9.64	708491
2000-03-21	9.67	9.67	9.30	9.47	956350
2000-03-22	9.44	9.50	9.27	9.30	780299
2000-03-23	9.30	9.61	9.30	9.59	973283
2000-03-24	9.59	9.61	9.25	9.56	789683
2000-03-27	9.53	9.53	9.36	9.47	359854
2000-03-28	9.47	9.50	9.30	9.36	522647
2000-03-29	9.36	9.39	9.30	9.33	318239
2000-03-30	9.33	9.73	9.30	9.50	1128933
2000-03-31	9.53	9.87	9.50	9.84	570790
2000-04-03	9.76	9.78	9.10	9.36	1000415
2000-04-04	9.59	9.59	8.90	8.90	627911
2000-04-05	8.79	9.47	8.79	9.30	939010
2000-04-06	9.39	9.47	9.27	9.27	399227
2000-04-07	9.30	9.44	9.27	9.30	583641
2000-04-10	9.25	9.39	9.19	9.19	571198
2000-04-11	9.22	9.22	9.02	9.05	520403
2000-04-12	9.07	9.56	9.07	9.30	533459
2000-04-13	9.39	9.50	9.33	9.33	251123
2000-04-14	9.39	9.39	8.59	8.65	595678
2000-04-17	8.54	8.62	8.34	8.45	653818
2000-04-18	8.45	8.90	8.31	8.90	542231
2000-04-19	8.79	8.90	8.73	8.82	292942
2000-04-20	8.79	9.02	8.68	8.90	322727
2000-04-24	8.90	8.93	8.62	8.62	260099
2000-04-25	8.73	8.85	8.62	8.76	617506
2000-04-26	8.73	8.73	8.51	8.54	276213
2000-04-27	8.62	8.62	8.51	8.59	304775
2000-04-28	8.62	8.65	8.25	8.45	624033
2000-05-01	8.51	8.71	8.51	8.56	188291
2000-05-02	8.45	8.54	8.28	8.31	362098
2000-05-03	8.22	8.56	8.11	8.34	727257
2000-05-04	8.28	8.56	8.28	8.39	320687
2000-05-05	8.28	8.54	8.28	8.54	542435
2000-05-08	8.48	8.48	8.14	8.17	364546
2000-05-09	8.22	8.48	8.17	8.22	887602
2000-05-10	8.31	8.31	7.94	7.94	444718
2000-05-11	8.05	8.56	8.05	8.39	521014
2000-05-12	8.45	8.68	8.25	8.51	317014
2000-05-15	8.39	8.59	8.25	8.59	234190
2000-05-16	8.59	8.76	8.45	8.73	395350
2000-05-17	8.62	8.76	8.51	8.62	484295
2000-05-18	8.56	8.71	8.45	8.45	317218
2000-05-19	8.17	8.25	7.94	8.17	503266
2000-05-22	8.28	8.28	7.88	8.17	226845
2000-05-23	8.05	8.11	7.91	8.05	195228
2000-05-24	8.14	8.59	8.05	8.48	672178
2000-05-25	8.59	8.76	8.45	8.45	900045
2000-05-26	8.56	8.56	8.20	8.31	181764
2000-05-30	8.42	8.65	8.39	8.62	201347
2000-05-31	8.54	8.85	8.54	8.56	288046
2000-06-01	8.73	8.76	8.11	8.17	376175
2000-06-02	8.39	9.05	8.39	8.93	1284178
2000-06-05	8.93	8.93	8.62	8.76	477563
2000-06-06	8.68	8.88	8.68	8.85	502451
2000-06-07	8.79	8.79	8.54	8.62	315995
2000-06-08	8.62	8.71	8.56	8.65	215015
2000-06-09	8.71	8.88	8.62	8.85	352918
2000-06-12	8.68	8.76	8.34	8.42	248675
2000-06-13	8.34	8.85	8.34	8.85	385355
2000-06-14	8.73	8.99	8.68	8.88	285802
2000-06-15	8.88	9.02	8.79	8.93	420646
2000-06-16	9.05	9.05	8.54	8.62	257855
2000-06-19	8.54	8.90	8.54	8.90	177071
2000-06-20	8.85	8.88	8.51	8.51	127499
2000-06-21	8.73	8.73	8.39	8.42	185435
2000-06-22	8.45	8.51	8.31	8.37	255611
2000-06-23	8.39	8.39	8.31	8.31	286006
2000-06-26	8.31	8.42	8.31	8.37	200122
2000-06-27	8.31	8.96	8.31	8.73	478582
2000-06-28	8.71	8.82	8.45	8.65	214402
2000-06-29	9.19	9.33	9.13	9.25	1290501
2000-06-30	9.13	9.25	8.68	9.20	1115265
2000-07-03	9.05	9.25	8.93	9.22	281927
2000-07-05	9.36	9.87	9.30	9.84	1257862
2000-07-06	9.78	10.55	9.78	9.87	3573466
2000-07-07	10.10	11.09	9.95	10.15	6674674
2000-07-10	10.15	10.41	9.90	9.90	1282751
2000-07-11	9.90	10.10	9.87	9.95	842110
2000-07-12	10.07	10.49	10.01	10.49	890663
2000-07-13	10.38	10.49	10.27	10.38	621994
2000-07-14	10.38	10.55	10.38	10.44	528971
2000-07-17	10.63	10.63	10.44	10.46	286006
2000-07-18	10.38	10.41	10.07	10.21	245410
2000-07-19	10.32	10.35	10.12	10.21	244187
2000-07-20	10.29	10.41	10.24	10.35	143207
2000-07-21	10.41	10.72	10.37	10.66	864550
2000-07-24	10.66	10.75	10.32	10.52	591803
2000-07-25	10.46	10.72	10.44	10.69	839051
2000-07-26	10.63	10.63	10.52	10.58	281314
2000-07-27	10.61	10.80	10.52	10.72	455529
2000-07-28	10.66	10.89	10.52	10.55	435742
2000-07-31	10.63	10.97	10.63	10.89	835786
2000-08-01	10.92	11.17	10.89	11.15	799270
2000-08-02	11.06	11.12	10.86	10.86	878014
2000-08-03	10.72	11.12	10.72	11.12	652187
2000-08-04	11.12	11.51	11.12	11.51	804574
2000-08-07	11.57	12.39	11.57	12.39	1506538
2000-08-08	12.48	12.93	12.42	12.73	2900675
2000-08-09	12.82	12.90	12.42	12.45	968386
2000-08-10	12.36	12.51	12.34	12.39	553451
2000-08-11	12.42	12.79	12.42	12.73	906371
2000-08-14	12.76	13.36	12.73	13.05	1774391
2000-08-15	12.93	12.99	12.39	12.70	1093029
2000-08-16	12.25	12.48	11.97	12.19	1157495
2000-08-17	12.31	12.31	11.80	12.05	907798
2000-08-18	12.14	12.15	11.71	11.97	561814
2000-08-21	12.02	12.17	11.94	12.02	638723
2000-08-22	11.91	11.91	11.57	11.80	429214
2000-08-23	11.80	11.80	11.29	11.34	384742
2000-08-24	11.46	11.77	11.32	11.68	536722
2000-08-25	11.68	12.00	11.66	11.91	337006
2000-08-28	11.83	12.02	11.74	11.74	377398
2000-08-29	11.51	12.00	11.51	11.85	445330
2000-08-30	11.88	12.48	11.83	12.42	989195
2000-08-31	12.42	12.88	12.42	12.53	1136482
2000-09-01	12.62	12.68	12.34	12.62	263566
2000-09-05	12.70	12.70	12.36	12.36	687070
2000-09-06	12.48	12.56	12.19	12.34	559366
2000-09-07	12.45	12.45	11.97	12.34	357610
2000-09-08	12.25	12.31	12.17	12.25	215219
2000-09-11	12.36	12.85	12.25	12.85	548350
2000-09-12	12.82	12.82	12.25	12.36	251529
2000-09-13	12.45	12.45	12.25	12.36	474094
2000-09-14	12.70	12.82	12.39	12.70	413097
2000-09-15	12.59	12.65	12.11	12.17	669118
2000-09-18	12.25	12.28	11.66	11.74	760716
2000-09-19	11.74	11.94	11.63	11.91	562222
2000-09-20	12.11	12.45	12.05	12.35	850473
2000-09-21	12.48	12.62	12.05	12.52	952474
2000-09-22	12.42	12.70	12.28	12.65	453489
2000-09-25	12.73	12.82	12.45	12.82	1477979
2000-09-26	12.59	12.79	12.56	12.65	481234
2000-09-27	12.65	13.05	12.65	12.88	578543
2000-09-28	12.93	13.27	12.93	13.22	1452682
2000-09-29	13.13	13.61	13.02	13.50	986134
2000-10-02	13.70	13.78	13.47	13.70	1027343
2000-10-03	13.73	14.29	13.73	14.18	1069775
2000-10-04	13.84	14.29	13.84	14.24	631174
2000-10-05	13.95	13.98	12.45	12.93	1823963
2000-10-06	12.93	13.22	12.82	13.19	1432078
2000-10-09	13.30	14.26	13.24	14.26	1509191
2000-10-10	14.24	14.32	13.78	14.01	1474103
2000-10-11	13.98	14.09	13.61	13.87	1128729
2000-10-12	13.87	13.90	13.27	13.50	1539790
2000-10-13	13.36	13.47	12.93	12.96	1412290
2000-10-16	12.96	13.41	12.96	13.30	883931
2000-10-17	13.47	13.50	13.24	13.27	1204823
2000-10-18	13.22	13.22	12.76	13.10	517547
2000-10-19	12.99	13.58	12.99	13.50	790702
2000-10-20	13.58	13.61	13.39	13.39	534273
2000-10-23	13.27	13.58	13.22	13.24	473890
2000-10-24	13.19	13.56	13.16	13.56	588538
2000-10-25	13.44	13.44	12.96	12.99	490006
2000-10-26	13.27	13.41	13.13	13.41	754798
2000-10-27	13.30	13.47	13.07	13.36	356796
2000-10-30	13.36	14.26	13.36	14.26	1045701
2000-10-31	14.15	14.63	13.98	14.58	1314371
2000-11-01	14.55	14.60	14.38	14.52	656266
2000-11-02	14.75	15.03	14.75	14.92	729706
2000-11-03	14.86	15.29	14.86	15.12	511629
2000-11-06	15.12	15.54	15.09	15.43	1097111
2000-11-07	15.54	15.54	15.34	15.51	629747
2000-11-08	15.54	15.82	15.31	15.74	582214
2000-11-09	15.54	15.63	15.09	15.57	716650
2000-11-10	15.34	15.40	14.52	14.52	432479
2000-11-13	14.52	15.03	14.52	15.03	628320
2000-11-14	15.31	15.31	14.72	14.83	806818
2000-11-15	14.78	14.95	14.66	14.86	531825
2000-11-16	14.80	14.89	14.52	14.55	205222
2000-11-17	14.78	14.95	14.60	14.78	424522
2000-11-20	14.89	14.89	14.58	14.66	573647
2000-11-21	14.55	15.17	14.55	15.12	643211
2000-11-22	15.00	15.06	14.75	14.86	1154434
2000-11-24	14.86	14.97	14.75	14.95	316810
2000-11-27	14.97	15.43	14.97	15.34	972058
2000-11-28	15.31	15.48	15.00	15.48	888011
2000-11-29	15.51	15.51	15.00	15.12	587315
2000-11-30	14.97	14.97	14.29	14.38	1066510
2000-12-01	14.49	15.14	14.43	15.14	582010
2000-12-04	15.14	15.14	14.80	14.89	1153007
2000-12-05	14.83	16.56	14.83	16.56	2556730
2000-12-06	15.88	16.31	15.54	15.82	1418818
2000-12-07	15.85	16.76	15.85	16.50	1412903
2000-12-08	16.53	17.21	16.53	17.21	1828451
2000-12-11	17.24	17.87	17.16	17.84	1615067
2000-12-12	17.50	17.81	16.45	16.45	1273979
2000-12-13	16.45	17.21	16.45	16.82	1083443
2000-12-14	16.85	16.87	16.14	16.53	1134851
2000-12-15	16.36	16.50	16.05	16.16	1931675
2000-12-18	16.28	16.28	16.05	16.14	1569370
2000-12-19	16.16	16.31	15.88	15.88	2285002
2000-12-20	15.94	15.94	14.66	14.69	1722166
2000-12-21	14.86	15.06	14.69	14.92	1251743
2000-12-22	15.03	15.48	14.95	15.34	1324161
2000-12-26	15.37	16.42	15.37	16.22	1257658
2000-12-27	16.33	16.42	15.74	16.11	688908
2000-12-28	16.22	17.13	16.22	17.07	1933102
2000-12-29	17.10	17.44	16.45	16.45	1287647
2001-01-02	16.90	16.90	15.74	15.94	972466
2001-01-03	16.11	17.38	15.94	17.38	2598754
2001-01-04	17.50	18.15	17.50	17.81	3031644
2001-01-05	17.81	17.98	17.04	17.27	1630367
2001-01-08	17.38	17.61	16.96	17.10	1417187
2001-01-09	17.07	17.61	17.04	17.55	1064878
2001-01-10	17.89	18.23	17.78	18.09	3068975
2001-01-11	18.12	18.15	17.78	17.92	1762558
2001-01-12	17.92	18.12	17.13	17.72	1530203
2001-01-16	17.92	18.01	17.58	17.58	1918617
2001-01-17	17.81	18.49	17.81	18.15	2478803
2001-01-18	18.38	18.49	18.09	18.41	1513066
2001-01-19	18.41	18.41	17.24	17.24	1750115
2001-01-22	17.36	17.36	15.80	15.85	2513686
2001-01-23	15.88	16.96	15.74	16.82	1905766
2001-01-24	17.04	17.53	16.76	17.36	1812947
2001-01-25	17.27	17.72	17.07	17.13	1797035
2001-01-26	16.90	17.02	16.59	16.90	989399
2001-01-29	17.15	17.24	16.39	16.50	1291318
2001-01-30	16.50	16.78	15.88	16.78	1570187
2001-01-31	16.79	17.24	16.11	16.70	1525103
2001-02-01	16.52	16.93	15.93	16.38	1695238
2001-02-02	16.33	16.70	16.15	16.20	1273162
2001-02-05	16.31	16.51	16.27	16.39	1165654
2001-02-06	16.43	17.27	16.35	16.74	1663618
2001-02-07	16.78	17.13	16.57	16.68	1012245
2001-02-08	16.45	16.58	16.15	16.26	771731
2001-02-09	16.20	16.21	15.79	16.11	695841
2001-02-12	15.88	16.56	15.79	16.49	870873
2001-02-13	16.49	17.02	16.49	16.71	765814
2001-02-14	16.61	16.75	16.52	16.68	763366
2001-02-15	16.45	17.17	16.45	17.02	1355578
2001-02-16	16.79	17.02	16.61	16.70	586294
2001-02-20	16.81	16.96	15.99	16.18	726443
2001-02-21	16.29	16.51	15.95	15.97	931461
2001-02-22	15.90	16.02	15.00	15.50	2173006
2001-02-23	15.20	15.54	15.18	15.38	1616698
2001-02-26	15.50	16.18	15.50	16.17	820282
2001-02-27	16.13	16.29	15.72	15.97	732971
2001-02-28	15.88	16.21	15.88	16.11	694414
2001-03-01	16.45	16.45	15.55	15.81	1037746
2001-03-02	15.81	16.78	15.74	16.20	673606
2001-03-05	16.33	16.56	16.24	16.43	1630775
2001-03-06	16.43	16.82	16.43	16.64	988787
2001-03-07	16.73	17.13	16.45	17.08	1375774
2001-03-08	17.02	17.10	16.79	16.79	814367
2001-03-09	16.90	16.92	16.36	16.36	664224
2001-03-12	16.40	16.48	15.74	15.77	453694
2001-03-13	15.99	15.99	15.66	15.96	625871
2001-03-14	15.88	15.97	15.34	15.61	1077321
2001-03-15	15.61	16.16	15.61	15.96	645046
2001-03-16	16.45	16.45	15.56	15.57	1041826
2001-03-19	15.47	16.56	15.47	16.49	1469411
2001-03-20	16.73	17.51	16.73	17.13	3034294
2001-03-21	17.24	18.38	17.24	17.71	4990451
2001-03-22	17.83	17.90	16.58	17.24	2775623
2001-03-23	17.08	17.86	16.99	17.59	2180759
2001-03-26	17.92	18.35	17.85	18.09	2706466
2001-03-27	18.20	19.40	18.06	19.38	3335398
2001-03-28	19.19	19.78	18.91	19.65	3143844
2001-03-29	19.58	20.10	19.24	19.57	1885774
2001-03-30	18.81	19.01	17.92	18.09	6447622
2001-04-02	18.32	18.33	17.56	17.84	2276434
2001-04-03	17.88	18.15	17.15	17.21	1696259
2001-04-04	17.31	17.85	17.17	17.46	2599775
2001-04-05	17.92	18.33	17.38	17.89	2222170
2001-04-06	17.81	17.81	16.83	17.10	2150975
2001-04-09	17.21	17.99	17.21	17.99	969203
2001-04-10	18.10	19.06	18.10	18.79	2129351
2001-04-11	19.22	19.22	18.15	18.60	1943301
2001-04-12	18.58	18.79	18.35	18.44	1041826
2001-04-16	18.74	18.78	18.42	18.48	1027953
2001-04-17	18.47	18.74	18.01	18.01	1024895
2001-04-18	18.26	19.01	17.62	18.83	2837639
2001-04-19	18.83	20.28	18.66	19.96	3048370
2001-04-20	19.90	19.96	19.24	19.61	1283568
2001-04-23	19.61	19.61	19.02	19.09	776015
2001-04-24	19.20	19.94	19.20	19.43	1849053
2001-04-25	19.51	20.61	19.51	20.31	3259919
2001-04-26	20.51	20.87	19.77	20.03	2922911
2001-04-27	20.40	20.42	20.04	20.37	1879042
2001-04-30	20.42	20.60	19.51	19.86	1939018
2001-05-01	19.78	19.81	18.88	19.66	1545911
2001-05-02	19.92	19.96	19.27	19.51	1273570
2001-05-03	19.33	19.62	19.05	19.51	1375163
2001-05-04	19.51	20.28	19.28	20.28	1810905
2001-05-07	20.24	21.19	19.96	20.06	2131187
2001-05-08	20.28	20.41	19.56	20.01	1486955
2001-05-09	20.01	20.01	19.53	19.66	822731
2001-05-10	19.92	20.49	19.76	20.33	854759
2001-05-11	20.35	20.37	19.61	19.65	1130771
2001-05-14	19.53	19.73	19.13	19.65	1106493
2001-05-15	19.67	19.70	19.23	19.39	1440035
2001-05-16	18.94	19.56	18.88	19.47	1799483
2001-05-17	19.28	19.94	19.24	19.49	1328854
2001-05-18	19.69	19.78	19.13	19.56	991643
2001-05-21	19.60	19.64	18.04	18.24	2451466
2001-05-22	18.29	18.46	17.51	18.20	2281535
2001-05-23	18.20	18.20	17.26	17.40	2345386
2001-05-24	17.47	18.08	16.88	17.05	2359462
2001-05-25	16.99	17.00	16.40	16.57	2447387
2001-05-29	16.39	16.63	16.18	16.28	2605284
2001-05-30	16.28	16.88	16.24	16.61	2489002
2001-05-31	16.77	17.09	16.71	16.79	1796014
2001-06-01	16.74	17.61	16.70	17.49	2670562
2001-06-04	17.42	17.54	16.97	17.11	1125466
2001-06-05	17.42	17.74	17.13	17.63	1827634
2001-06-06	17.58	17.83	17.47	17.65	1841098
2001-06-07	17.54	17.54	17.31	17.42	1192378
2001-06-08	17.36	17.67	17.32	17.51	316199
2001-06-11	17.51	17.54	17.07	17.11	771936
2001-06-12	17.11	17.11	16.37	16.52	2254403
2001-06-13	16.52	17.11	16.41	16.42	1041417
2001-06-14	16.42	16.45	16.00	16.01	1241338
2001-06-15	16.00	16.31	15.89	16.10	1080995
2001-06-18	16.31	16.68	16.07	16.15	711754
2001-06-19	16.43	16.68	16.20	16.41	471441
2001-06-20	17.58	18.60	17.45	18.50	3706271
2001-06-21	18.83	19.28	18.69	19.18	3393946
2001-06-22	19.40	19.40	18.17	18.56	3100187
2001-06-25	18.69	19.17	18.49	18.67	1604460
2001-06-26	19.24	19.24	18.37	18.72	2572234
2001-06-27	18.72	19.27	18.61	19.13	1070998
2001-06-28	19.15	19.94	19.15	19.94	1889854
2001-06-29	19.83	19.89	18.68	18.92	3325605
2001-07-02	19.01	19.33	18.92	19.24	1272348
2001-07-03	19.47	19.96	19.42	19.87	1119957
2001-07-05	19.87	20.36	19.53	20.15	2104055
2001-07-06	20.12	20.12	19.19	19.56	1132811
2001-07-09	19.53	20.09	19.42	20.04	1706458
2001-07-10	20.65	20.69	20.15	20.28	2372722
2001-07-11	20.28	20.51	20.06	20.40	1665045
2001-07-12	20.85	21.51	20.74	21.27	2018987
2001-07-13	21.33	21.54	20.87	21.08	1788670
2001-07-16	21.12	21.86	21.12	21.78	2225843
2001-07-17	21.48	21.55	21.14	21.25	2246446
2001-07-18	21.26	22.01	21.10	21.97	2286633
2001-07-19	22.10	22.63	22.10	22.49	2441063
2001-07-20	22.46	22.46	21.89	22.01	1438810
2001-07-23	22.26	22.40	21.21	21.21	1945545
2001-07-24	21.19	21.20	20.21	20.74	2403934
2001-07-25	20.74	20.87	20.19	20.46	1753787
2001-07-26	20.46	20.57	20.10	20.48	1261942
2001-07-27	20.69	20.74	19.84	20.15	2058358
2001-07-30	20.21	20.35	20.10	20.19	1272549
2001-07-31	20.31	21.19	20.17	20.82	1491851
2001-08-01	20.85	21.28	20.67	20.86	808450
2001-08-02	20.85	20.87	19.96	20.51	890051
2001-08-03	20.49	20.49	19.99	20.10	910042
2001-08-06	19.99	20.03	18.90	19.06	2159951
2001-08-07	19.03	19.04	18.29	18.57	3961270
2001-08-08	18.54	19.27	18.42	18.54	1949627
2001-08-09	18.81	18.98	18.20	18.60	1221142
2001-08-10	18.60	18.81	18.38	18.43	1111186
2001-08-13	18.17	18.21	17.54	18.21	3157103
2001-08-14	18.15	18.29	17.66	17.76	2894147
2001-08-15	17.76	17.81	17.33	17.47	2480434
2001-08-16	17.61	18.56	17.53	18.45	2727070
2001-08-17	18.38	18.38	17.76	17.96	1443706
2001-08-20	18.17	18.32	17.87	18.04	1455947
2001-08-21	18.10	18.44	17.80	17.83	1908623
2001-08-22	18.04	18.14	17.38	17.71	1635263
2001-08-23	18.15	18.76	18.13	18.33	2381698
2001-08-24	18.60	19.41	18.26	19.33	2733192
2001-08-27	19.33	19.33	18.60	18.88	2228494
2001-08-28	18.88	19.03	18.72	18.88	1094255
2001-08-29	18.97	19.60	18.83	19.28	1422491
2001-08-30	19.24	20.08	19.24	19.67	2479415
2001-08-31	19.67	20.21	19.67	20.21	2057135
2001-09-04	20.21	20.52	19.74	20.46	2150362
2001-09-05	20.31	20.62	19.52	19.98	2938210
2001-09-06	19.92	19.92	19.06	19.25	2028371
2001-09-07	19.10	19.11	18.06	18.10	3085295
2001-09-10	17.70	18.24	17.51	17.75	2063459
2001-09-17	17.22	17.22	16.36	16.48	1906991
2001-09-18	16.48	16.74	16.06	16.41	2209523
2001-09-19	16.52	16.97	15.29	16.47	3296027
2001-09-20	15.90	15.90	14.76	15.04	3268078
2001-09-21	14.54	15.02	14.08	14.96	3296638
2001-09-24	15.43	16.06	15.40	16.05	2409035
2001-09-25	16.05	16.74	15.68	15.94	2188510
2001-09-26	16.11	16.11	15.33	15.70	1653623
2001-09-27	15.47	16.45	14.68	16.22	2342733
2001-09-28	16.11	16.79	15.99	16.35	1255006
2001-10-01	16.24	16.24	15.82	15.90	1450234
2001-10-02	16.02	16.15	15.66	15.87	1639751
2001-10-03	15.65	17.09	15.50	17.01	3227482
2001-10-04	17.29	17.29	16.62	16.76	1798258
2001-10-05	16.58	16.65	16.02	16.20	1821719
2001-10-08	16.20	16.22	15.75	15.86	925750
2001-10-09	15.88	16.18	15.77	16.16	679319
2001-10-10	16.04	17.02	15.97	16.92	1961866
2001-10-11	16.79	18.29	16.74	17.72	3304799
2001-10-12	17.82	17.82	17.06	17.43	1359864
2001-10-15	17.22	17.22	16.47	16.95	1375774
2001-10-16	17.15	17.45	16.52	16.52	1494706
2001-10-17	17.13	17.29	15.86	16.14	2654039
2001-10-18	15.88	16.14	15.47	15.54	2043875
2001-10-19	15.54	15.86	15.18	15.75	1583651
2001-10-22	15.75	16.02	15.24	15.38	2883742
2001-10-23	15.56	15.84	15.36	15.52	1098334
2001-10-24	15.47	15.65	15.25	15.43	904738
2001-10-25	15.20	15.79	14.70	15.65	1726654
2001-10-26	15.74	16.79	15.54	16.70	2096302
2001-10-29	16.70	16.70	15.61	15.72	1039582
2001-10-30	15.68	15.69	15.02	15.20	1476958
2001-10-31	15.31	16.47	15.31	16.45	2637310
2001-11-01	16.44	17.31	16.14	17.25	2534086
2001-11-02	17.06	17.63	16.40	16.56	2983294
2001-11-05	16.68	17.13	16.68	16.90	1687894
2001-11-06	16.90	17.33	16.74	17.27	1151169
2001-11-07	17.24	18.17	17.24	18.05	1959826
2001-11-08	17.95	18.20	17.36	17.46	1594258
2001-11-09	17.36	17.46	17.09	17.20	1562842
2001-11-12	17.08	18.02	16.88	17.91	1215635
2001-11-13	18.13	18.47	17.92	18.37	1479406
2001-11-14	18.48	18.79	18.34	18.41	1519798
2001-11-15	18.13	18.13	17.21	17.23	2710343
2001-11-16	17.23	17.49	17.06	17.42	1593035
2001-11-19	17.42	17.42	16.56	17.33	2027555
2001-11-20	17.15	17.15	16.44	16.61	1699114
2001-11-21	16.61	16.95	16.02	16.81	1919026
2001-11-23	16.81	17.10	16.57	17.10	450022
2001-11-26	16.97	17.11	16.49	16.61	2053055
2001-11-27	16.61	16.61	16.00	16.18	2588555
2001-11-28	16.16	16.31	15.88	16.15	1368840
2001-11-29	16.11	16.43	15.84	16.33	1903318
2001-11-30	16.49	17.28	16.49	16.88	5040024
2001-12-03	16.88	17.26	16.58	17.06	2207075
2001-12-04	17.04	17.60	16.99	17.49	2410258
2001-12-05	17.76	19.08	17.76	18.45	4486774
2001-12-06	18.56	18.92	18.22	18.36	1991446
2001-12-07	18.20	18.29	17.76	17.82	2386186
2001-12-10	17.82	17.83	17.40	17.46	909430
2001-12-11	17.47	17.80	17.47	17.53	1124650
2001-12-12	17.79	18.93	17.79	18.64	2860691
2001-12-13	18.64	19.33	18.38	18.88	2899043
2001-12-14	18.81	19.31	18.55	18.70	1524490
2001-12-17	18.63	19.15	18.60	18.72	1477162
2001-12-18	20.08	20.40	19.32	19.96	5051039
2001-12-19	20.40	21.53	20.35	21.24	6588586
2001-12-20	21.24	21.69	20.74	20.94	3189334
2001-12-21	20.94	21.21	20.46	21.21	3463715
2001-12-24	21.14	21.87	21.10	21.67	987561
2001-12-26	21.67	21.99	21.66	21.78	1538567
2001-12-27	21.78	21.96	21.24	21.53	1526938
2001-12-28	21.55	21.99	21.39	21.76	1319063
2001-12-31	21.71	21.85	21.19	21.24	1075077
2002-01-02	21.25	21.39	20.43	21.03	1628735
2002-01-03	20.78	21.29	20.40	20.62	2166070
2002-01-04	20.65	21.10	20.42	20.87	2795207
2002-01-07	21.01	21.45	20.80	21.28	1711151
2002-01-08	21.35	21.48	20.88	21.34	2296630
2002-01-09	21.96	22.26	21.76	22.12	4703830
2002-01-10	22.21	22.42	21.37	21.37	3562859
2002-01-11	21.48	21.54	20.65	21.11	4128143
2002-01-14	21.11	21.80	20.89	21.39	2344163
2002-01-15	21.40	21.89	21.33	21.78	2479620
2002-01-16	21.69	22.01	21.42	21.76	1699114
2002-01-17	21.69	22.62	21.67	22.55	2760526
2002-01-18	22.23	22.48	22.00	22.46	2962894
2002-01-22	22.69	23.44	22.58	22.66	2217069
2002-01-23	22.69	23.14	21.96	23.14	3466775
2002-01-24	23.36	23.93	23.33	23.90	3935771
2002-01-25	23.90	24.12	23.65	23.80	2979419
2002-01-28	23.80	24.73	23.78	24.73	3775222
2002-01-29	24.75	25.18	24.52	24.73	4308071
2002-01-30	24.73	25.54	24.55	25.53	4432714
2002-01-31	25.59	25.65	25.12	25.16	3207082
2002-02-01	25.04	25.40	24.51	24.87	3076115
2002-02-04	24.71	25.04	24.71	24.76	2879662
2002-02-05	24.73	24.73	24.24	24.39	2569786
2002-02-06	24.28	24.57	23.75	23.80	2308667
2002-02-07	23.61	24.00	23.26	23.82	2845187
2002-02-08	23.80	24.14	23.32	23.69	2191571
2002-02-11	23.78	24.35	23.65	24.23	1629754
2002-02-12	24.16	24.64	24.08	24.37	1749094
2002-02-13	24.48	24.82	24.12	24.28	1699114
2002-02-14	24.29	24.71	24.22	24.46	1205229
2002-02-15	24.46	24.54	23.96	23.96	1049579
2002-02-19	23.99	24.38	23.75	23.97	1618738
2002-02-20	24.03	24.21	23.00	23.82	2422294
2002-02-21	23.73	24.68	23.38	24.17	1724819
2002-02-22	24.17	24.17	23.50	24.03	1599563
2002-02-25	24.05	25.06	24.05	24.91	1820902
2002-02-26	25.22	25.85	25.22	25.49	3295823
2002-02-27	25.86	26.07	24.60	24.90	6036155
2002-02-28	25.01	25.46	24.83	25.05	2505731
2002-03-01	25.16	26.04	24.96	26.04	2838455
2002-03-04	26.23	27.33	26.23	27.06	4105294
2002-03-05	26.39	26.86	25.54	25.75	4898039
2002-03-06	25.89	26.98	25.31	26.70	2584271
2002-03-07	27.13	27.16	25.65	25.91	3566939
2002-03-08	26.31	26.36	25.37	25.86	3020830
2002-03-11	25.90	26.43	25.36	25.86	3213203
2002-03-12	25.57	26.23	25.40	26.02	3549395
2002-03-13	26.25	26.39	25.68	25.75	3840707
2002-03-14	25.93	26.04	25.21	25.21	2605894
2002-03-15	25.21	25.21	24.55	24.75	3101003
2002-03-18	24.77	25.16	23.96	24.05	4495138
2002-03-19	24.09	25.18	23.71	24.86	5331744
2002-03-20	25.07	25.16	23.78	23.88	6675287
2002-03-21	24.07	24.46	23.01	23.20	6493115
2002-03-22	23.57	24.80	23.32	24.73	6441094
2002-03-25	24.84	25.00	24.09	24.28	4634470
2002-03-26	24.30	25.31	24.30	25.25	3320507
2002-03-27	25.14	25.30	23.94	24.25	3729525
2002-03-28	24.25	24.48	23.68	23.94	2209931
2002-04-01	23.71	23.71	23.14	23.47	2257259
2002-04-02	23.19	23.80	22.99	23.28	2409851
2002-04-03	23.28	23.88	23.23	23.77	1724002
2002-04-04	23.69	23.98	23.25	23.36	2085490
2002-04-05	23.48	23.82	23.14	23.56	1382914
2002-04-08	23.28	24.59	23.19	24.46	2904142
2002-04-09	24.55	25.23	24.37	25.19	3262367
2002-04-10	25.26	25.49	24.57	24.82	2151993
2002-04-11	24.75	24.89	24.15	24.23	1733386
2002-04-12	24.27	24.78	24.11	24.78	1149742
2002-04-15	24.50	25.14	24.24	24.79	2705038
2002-04-16	24.37	24.47	23.98	24.36	2556526
2002-04-17	24.39	24.84	24.12	24.46	1904135
2002-04-18	24.46	24.50	23.44	24.06	2069782
2002-04-19	23.96	24.25	23.73	24.18	1508986
2002-04-22	24.23	24.84	24.18	24.84	2992270
2002-04-23	24.98	26.18	24.96	25.80	4398442
2002-04-24	25.87	26.18	25.25	25.70	2589167
2002-04-25	25.71	25.82	25.11	25.60	1784386
2002-04-26	25.60	25.77	24.77	24.82	2116089
2002-04-29	24.82	25.57	24.82	25.24	1540607
2002-04-30	25.31	25.70	25.03	25.20	1330893
2002-05-01	25.34	25.79	24.89	25.70	1608948
2002-05-02	25.59	26.09	25.07	26.04	2411687
2002-05-03	25.99	26.14	25.66	26.14	1636078
2002-05-06	26.14	26.39	25.17	25.18	2017151
2002-05-07	25.25	25.75	25.21	25.47	1281934
2002-05-08	25.68	25.86	24.97	25.38	1892915
2002-05-09	25.38	25.64	25.05	25.38	1536323
2002-05-10	25.48	25.54	24.77	24.77	1151578
2002-05-13	24.91	25.13	24.41	24.76	1656274
2002-05-14	24.76	25.72	24.53	25.65	1846809
2002-05-15	25.52	25.73	25.10	25.14	1648319
2002-05-16	24.87	24.87	24.23	24.29	3218914
2002-05-17	24.46	24.94	24.16	24.94	1319267
2002-05-20	24.99	25.14	24.57	24.69	1094255
2002-05-21	24.72	24.73	24.05	24.14	1961662
2002-05-22	24.10	24.44	23.82	24.05	1529591
2002-05-23	24.14	24.46	23.74	24.45	1638934
2002-05-24	24.50	25.23	24.26	25.12	1525307
2002-05-28	25.25	25.27	24.55	24.68	1370471
2002-05-29	24.89	24.93	24.45	24.52	1388219
2002-05-30	24.52	24.77	24.18	24.38	1425550
2002-05-31	24.46	24.89	24.46	24.83	1176874
2002-06-03	24.74	24.86	23.90	23.91	1418003
2002-06-04	23.91	24.00	22.74	22.96	3335807
2002-06-05	23.05	23.72	22.85	23.65	2486554
2002-06-06	23.80	24.40	23.74	24.21	1997362
2002-06-07	23.82	24.68	23.76	24.51	1271531
2002-06-10	24.55	24.77	24.27	24.30	1362108
2002-06-11	24.44	24.67	24.23	24.27	1051210
2002-06-12	24.27	24.56	24.15	24.54	1172999
2002-06-13	24.50	24.50	23.74	23.91	2341510
2002-06-14	23.78	24.32	23.41	24.23	2922502
2002-06-17	24.30	25.23	24.18	25.18	2418011
2002-06-18	25.42	26.01	25.36	26.00	3473507
2002-06-19	26.11	27.32	26.11	26.85	7282390
2002-06-20	26.85	28.13	26.84	27.93	7700999
2002-06-21	27.93	28.11	27.41	27.87	4036751
2002-06-24	27.87	27.89	27.00	27.22	4895591
2002-06-25	27.52	27.87	26.41	26.56	3800110
2002-06-26	26.20	27.44	26.19	27.40	3389254
2002-06-27	27.40	27.91	27.07	27.11	3681791
2002-06-28	27.16	28.06	27.16	27.77	2667707
2002-07-01	27.97	28.73	27.86	28.72	5225867
2002-07-02	28.72	29.03	27.38	27.96	5719139
2002-07-03	27.96	28.13	26.96	27.93	3361714
2002-07-05	28.04	28.61	28.04	28.36	989195
2002-07-08	28.37	28.70	28.03	28.30	2513890
2002-07-09	28.22	28.50	27.66	27.66	2470235
2002-07-10	27.59	27.99	27.15	27.17	2974931
2002-07-11	26.91	27.00	25.46	25.78	6714658
2002-07-12	25.61	26.00	24.80	25.30	4405378
2002-07-15	25.34	25.86	24.14	25.86	4808483
2002-07-16	25.43	25.61	24.38	24.57	4930068
2002-07-17	24.80	25.55	23.22	24.25	6377448
2002-07-18	24.37	24.95	23.89	24.01	3193822
2002-07-19	23.59	24.09	22.23	22.28	6731997
2002-07-22	22.28	22.36	20.71	20.95	6697523
2002-07-23	20.96	22.32	20.96	21.88	4980046
2002-07-24	21.44	23.11	20.76	23.10	4482899
2002-07-25	23.14	23.82	21.38	22.12	6592667
2002-07-26	22.19	22.41	21.80	22.11	4569802
2002-07-29	22.52	23.82	22.49	23.80	3670571
2002-07-30	23.80	24.37	23.02	23.83	3426383
2002-07-31	23.78	24.09	22.87	23.03	3726263
2002-08-01	22.76	23.03	22.03	22.13	3870491
2002-08-02	22.14	22.14	19.85	20.06	8753841
2002-08-05	20.15	20.55	19.60	20.41	4417415
2002-08-06	20.60	21.44	20.60	21.24	3734013
2002-08-07	21.64	21.71	20.40	20.73	3678118
2002-08-08	20.78	21.89	20.55	21.74	2453506
2002-08-09	21.69	22.10	21.29	21.85	2573868
2002-08-12	21.62	21.77	21.35	21.64	1310902
2002-08-13	21.46	21.78	21.24	21.33	1794179
2002-08-14	21.33	21.96	21.14	21.83	3541642
2002-08-15	22.23	23.39	22.23	23.33	4181182
2002-08-16	23.00	23.70	22.65	23.53	2872726
2002-08-19	23.57	24.32	23.57	24.27	2824991
2002-08-20	24.05	24.23	23.75	23.94	1896994
2002-08-21	24.05	24.20	23.44	23.66	2040406
2002-08-22	23.66	24.74	23.64	24.67	2260114
2002-08-23	24.82	25.24	24.41	24.62	3164040
2002-08-26	24.66	25.59	24.34	25.50	3605087
2002-08-27	25.46	25.59	24.46	24.52	3221567
2002-08-28	24.44	24.84	24.06	24.14	1512251
2002-08-29	23.94	24.23	23.68	23.86	2392714
2002-08-30	23.86	24.64	23.80	23.96	1549583
2002-09-03	23.89	23.89	22.98	23.12	3157714
2002-09-04	23.48	24.34	23.32	24.31	2664442
2002-09-05	24.66	25.38	24.57	25.11	4327042
2002-09-06	25.55	25.71	25.19	25.31	3034702
2002-09-09	25.20	26.54	25.19	26.44	2703407
2002-09-10	26.44	26.44	25.91	26.33	2979827
2002-09-11	26.54	26.73	26.33	26.33	1185238
2002-09-12	26.16	26.18	25.50	25.53	2001239
2002-09-13	25.52	26.40	25.48	26.38	2408218
2002-09-16	26.39	26.68	25.91	26.34	2033674
2002-09-17	26.45	26.58	26.07	26.22	2857222
2002-09-18	26.54	26.54	25.52	25.70	4859074
2002-09-19	25.27	25.34	24.21	24.23	6639993
2002-09-20	24.52	25.44	24.39	25.34	5424562
2002-09-23	25.27	25.69	24.88	25.22	3691786
2002-09-24	24.62	25.11	24.39	24.49	4916195
2002-09-25	24.91	25.25	23.82	24.99	5818692
2002-09-26	24.99	26.02	24.96	25.84	4842143
2002-09-27	25.73	26.09	25.32	25.41	3289701
2002-09-30	25.05	25.58	24.66	25.31	3469630
2002-10-01	25.31	26.17	24.57	26.11	5059403
2002-10-02	26.12	26.70	25.73	25.83	5113667
2002-10-03	25.59	26.09	25.26	25.48	4683430
2002-10-04	25.48	25.59	24.28	24.35	6248314
2002-10-07	24.36	24.36	23.09	23.55	6173854
2002-10-08	23.69	24.14	23.02	23.97	4776863
2002-10-09	23.53	23.53	22.71	22.71	5124275
2002-10-10	22.68	23.63	22.51	23.62	3907822
2002-10-11	23.73	25.02	23.73	24.66	4513907
2002-10-14	24.66	25.05	24.43	24.84	1652602
2002-10-15	25.27	25.98	25.26	25.93	3286643
2002-10-16	25.41	25.68	25.18	25.29	2384759
2002-10-17	25.89	26.81	25.89	26.68	4484122
2002-10-18	26.69	26.69	25.86	26.01	3271139
2002-10-21	25.86	27.18	25.59	27.15	3713207
2002-10-22	26.88	27.09	25.82	26.32	4371309
2002-10-23	26.32	26.84	26.14	26.75	3337642
2002-10-24	26.82	26.91	25.78	25.83	2806427
2002-10-25	25.83	26.16	25.28	25.93	3241354
2002-10-28	26.09	26.09	24.96	25.09	2655262
2002-10-29	25.09	25.48	24.85	25.09	3802763
2002-10-30	24.96	25.05	24.23	24.48	3408431
2002-10-31	24.46	25.25	24.41	25.03	3477791
2002-11-01	24.99	25.23	24.76	25.05	2932295
2002-11-04	25.36	25.58	25.02	25.02	2396998
2002-11-05	25.01	25.25	24.62	24.98	2706874
2002-11-06	24.98	25.64	24.53	25.58	4362946
2002-11-07	25.59	25.59	24.11	24.19	6118775
2002-11-08	24.17	24.32	23.30	23.39	4652218
2002-11-11	23.32	23.68	23.00	23.35	2558974
2002-11-12	23.71	23.72	22.79	23.01	4359071
2002-11-13	22.91	23.14	22.35	22.71	6774023
2002-11-14	23.03	23.44	22.80	23.42	3885178
2002-11-15	23.23	23.91	23.23	23.87	2154442
2002-11-18	23.92	24.09	23.14	23.20	3046943
2002-11-19	23.19	23.45	22.97	23.20	2579170
2002-11-20	23.20	23.87	22.62	23.80	5281150
2002-11-21	23.96	24.31	23.91	24.07	3032458
2002-11-22	24.03	24.39	23.88	24.00	2617114
2002-11-25	23.94	24.48	23.85	23.95	2205035
2002-11-26	23.96	24.42	23.23	23.26	3481462
2002-11-27	23.57	24.28	23.49	24.28	1869862
2002-11-29	24.28	24.32	24.00	24.06	455733
2002-12-02	24.32	24.43	23.82	24.08	1982470
2002-12-03	24.09	24.09	22.69	22.76	5064299
2002-12-04	22.87	23.09	22.51	22.80	5846026
2002-12-05	23.03	23.03	22.28	22.61	2906386
2002-12-06	22.26	22.84	22.12	22.44	2934131
2002-12-09	22.44	22.77	22.17	22.73	3079991
2002-12-10	22.74	22.76	21.91	22.30	3881303
2002-12-11	22.26	22.78	21.92	22.64	3753803
2002-12-12	22.65	23.45	22.53	23.33	2626907
2002-12-13	23.33	23.33	22.74	22.77	2813976
2002-12-16	23.07	24.03	23.01	24.00	4582858
2002-12-17	24.00	24.30	23.62	23.75	2508383
2002-12-18	24.18	24.18	23.75	23.83	2541839
2002-12-19	23.87	24.18	23.73	23.90	1776022
2002-12-20	24.03	24.49	24.03	24.44	1862315
2002-12-23	24.59	24.59	24.19	24.29	929013
2002-12-24	24.41	24.41	24.19	24.22	395962
2002-12-26	24.34	24.55	24.24	24.30	462670
2002-12-27	24.30	24.42	23.78	23.78	1551214
2002-12-30	23.87	23.87	23.10	23.48	2801122
2002-12-31	23.53	23.55	23.03	23.41	1316411
2003-01-02	23.28	24.56	23.14	24.45	3233195
2003-01-03	24.45	24.45	24.09	24.16	1349662
2003-01-06	24.16	24.56	24.01	24.47	3739727
2003-01-07	24.47	25.16	24.46	24.96	2606098
2003-01-08	25.17	25.72	25.04	25.17	4226675
2003-01-09	25.50	25.66	25.30	25.58	3164446
2003-01-10	25.58	25.84	25.28	25.72	2883742
2003-01-13	25.77	25.95	25.27	25.27	2454731
2003-01-14	25.27	25.30	24.84	24.91	4445566
2003-01-15	24.91	25.27	24.76	25.21	2304179
2003-01-16	25.32	25.98	25.25	25.89	3898030
2003-01-17	25.84	26.00	25.64	25.86	1832939
2003-01-21	26.01	26.10	25.52	25.52	2292755
2003-01-22	25.51	25.69	25.16	25.16	2593655
2003-01-23	25.36	25.61	24.92	25.61	1769290
2003-01-24	25.57	25.57	25.16	25.23	2008786
2003-01-27	25.14	25.14	24.52	24.67	2384146
2003-01-28	24.76	24.90	24.46	24.82	1645666
2003-01-29	24.71	25.09	24.35	24.98	1397807
2003-01-30	24.91	24.93	24.29	24.29	1300090
2003-01-31	24.28	25.41	23.75	24.44	3299903
2003-02-03	24.28	24.89	24.28	24.53	1602216
2003-02-04	24.38	24.43	24.18	24.35	997150
2003-02-05	24.59	25.12	24.48	24.75	2589982
2003-02-06	24.50	24.88	23.94	24.03	3041026
2003-02-07	24.13	24.38	23.64	23.78	2209931
2003-02-10	24.00	24.14	23.59	24.00	2833967
2003-02-11	24.03	24.48	24.03	24.28	2285410
2003-02-12	24.14	24.27	23.78	23.84	2346407
2003-02-13	23.89	23.91	23.03	23.11	3973103
2003-02-14	23.23	23.70	23.23	23.57	2286431
2003-02-18	23.69	24.79	23.68	24.48	3165671
2003-02-19	24.48	24.66	24.24	24.28	2002871
2003-02-20	24.37	24.37	24.00	24.23	1727471
2003-02-21	24.23	24.67	24.08	24.67	1759293
2003-02-24	24.56	24.57	24.09	24.18	1401887
2003-02-25	24.07	24.84	23.96	24.83	2506750
2003-02-26	24.81	24.96	24.51	24.56	1991446
2003-02-27	24.67	24.73	24.05	24.54	2856612
2003-02-28	24.54	24.57	24.10	24.50	1383935
2003-03-03	24.56	25.00	24.56	24.71	1693403
2003-03-04	23.46	23.82	22.83	22.94	13035802
2003-03-05	22.91	23.14	22.16	22.42	6314818
2003-03-06	22.42	22.61	22.02	22.17	3618346
2003-03-07	22.01	22.95	21.87	22.67	2694227
2003-03-10	22.67	22.67	22.03	22.15	1784998
2003-03-11	22.26	22.52	22.05	22.12	1542442
2003-03-12	22.12	22.40	22.02	22.36	2033266
2003-03-13	23.02	23.43	22.48	23.37	3595702
2003-03-14	23.48	23.69	23.05	23.11	2545306
2003-03-17	23.04	23.72	22.86	23.62	2430658
2003-03-18	23.50	23.71	23.31	23.62	2669543
2003-03-19	23.82	24.49	23.78	24.28	3576119
2003-03-20	24.29	24.70	23.83	24.62	2022658
2003-03-21	24.81	25.61	24.78	25.37	3944135
2003-03-24	24.96	25.04	24.67	24.73	2702794
2003-03-25	24.41	25.04	24.25	24.82	4135894
2003-03-26	24.84	24.84	24.23	24.38	3032662
2003-03-27	24.32	24.71	23.98	24.47	2454527
2003-03-28	24.37	24.66	24.21	24.47	1079159
2003-03-31	24.18	24.56	23.92	24.30	1563251
2003-04-01	24.30	24.90	23.96	24.85	2559178
2003-04-02	25.18	26.04	25.18	25.73	5816650
2003-04-03	25.91	26.00	25.57	25.97	2564483
2003-04-04	25.97	26.00	25.39	25.56	3467182
2003-04-07	25.56	26.09	25.55	25.55	2251546
2003-04-08	25.50	25.65	24.96	25.42	4187710
2003-04-09	25.42	25.74	25.36	25.61	1921066
2003-04-10	25.61	25.91	25.46	25.88	1219306
2003-04-11	25.89	25.95	25.64	25.72	1189115
2003-04-14	25.72	26.16	25.59	26.15	1403110
2003-04-15	26.17	26.54	26.11	26.46	2047342
2003-04-16	26.46	26.65	26.38	26.48	1751338
2003-04-17	26.48	26.63	26.29	26.56	2062642
2003-04-21	26.45	26.61	26.34	26.42	1672798
2003-04-22	24.45	24.96	23.59	24.75	3773592
2003-04-23	24.91	24.93	24.32	24.86	3629568
2003-04-24	24.80	24.80	24.43	24.48	2449020
2003-04-25	24.49	24.49	23.96	24.08	2149140
2003-04-28	23.98	24.41	23.96	24.28	2082024
2003-04-29	24.47	24.65	24.08	24.29	2144856
2003-04-30	24.29	24.70	24.12	24.61	2243796
2003-05-01	24.55	24.55	23.85	24.04	2015724
2003-05-02	24.04	24.56	23.91	24.40	2002668
2003-05-05	24.46	24.71	24.28	24.63	2324580
2003-05-06	24.67	24.77	24.25	24.35	2618748
2003-05-07	24.28	25.39	24.23	25.32	4632840
2003-05-08	25.32	26.04	25.18	25.60	5444556
2003-05-09	25.80	26.46	25.63	26.45	4018392
2003-05-12	26.43	27.38	26.28	27.30	4660176
2003-05-13	27.18	27.38	26.93	27.22	2592024
2003-05-14	27.13	27.34	26.83	27.19	2584884
2003-05-15	27.20	27.68	27.19	27.68	2909448
2003-05-16	27.68	27.68	27.18	27.22	2891904
2003-05-19	27.07	27.16	26.80	26.83	2119152
2003-05-20	26.73	27.18	26.55	26.81	2411484
2003-05-21	26.81	27.13	26.59	27.00	1844364
2003-05-22	27.00	28.38	27.00	28.28	5047368
2003-05-23	28.29	29.22	28.20	28.68	4003704
2003-05-27	28.64	29.10	28.40	28.70	3055512
2003-05-28	28.70	30.02	28.70	29.85	4884372
2003-05-29	29.85	30.94	29.48	29.58	6835224
2003-05-30	29.58	30.43	29.43	30.42	4844388
2003-06-02	30.54	30.82	30.24	30.24	3262776
2003-06-03	30.40	30.44	29.86	30.41	3862332
2003-06-04	30.52	31.55	30.52	31.41	3222996
2003-06-05	31.42	32.37	31.16	32.27	3471672
2003-06-06	32.76	32.76	31.40	31.40	3328260
2003-06-09	31.32	31.40	30.48	30.52	3554904
2003-06-10	30.81	31.93	30.72	31.65	4666908
2003-06-11	32.35	34.35	32.35	34.24	9555972
2003-06-12	33.94	34.48	33.34	34.14	6451500
2003-06-13	34.14	34.44	33.76	34.17	3611412
2003-06-16	34.44	35.32	34.16	35.29	4079184
2003-06-17	36.97	37.03	34.67	35.19	4008804
2003-06-18	35.19	35.19	34.26	34.62	3779712
2003-06-19	34.51	35.10	33.99	34.50	3279096
2003-06-20	34.50	35.05	33.16	33.42	4131204
2003-06-23	33.42	34.01	33.04	33.80	4623252
2003-06-24	33.58	34.39	33.12	34.01	3268692
2003-06-25	33.96	34.25	33.08	33.08	3267672
2003-06-26	33.19	34.01	32.76	33.96	3197088
2003-06-27	33.96	34.24	33.29	33.48	2190144
2003-06-30	33.60	33.81	32.44	32.44	3259716
2003-07-01	32.42	33.09	31.65	33.08	4134060
2003-07-02	33.09	33.60	32.72	33.60	3127932
2003-07-03	33.33	33.55	33.00	33.44	1321920
2003-07-07	33.44	34.09	33.07	34.08	2329884
2003-07-08	33.99	34.76	33.87	34.71	3071220
2003-07-09	34.71	34.71	33.94	34.09	2849880
2003-07-10	33.76	33.96	32.98	33.18	2632008
2003-07-11	33.34	33.43	32.84	33.04	1675452
2003-07-14	33.49	33.89	33.25	33.83	1732368
2003-07-15	34.02	34.16	31.92	32.27	6699768
2003-07-16	32.27	32.90	31.92	32.57	5845824
2003-07-17	32.33	32.70	31.21	31.41	4113864
2003-07-18	31.42	31.60	30.51	31.01	4358664
2003-07-21	31.01	31.39	30.02	30.16	3077340
2003-07-22	30.16	31.10	29.77	31.08	5227092
2003-07-23	31.29	31.76	30.57	30.89	2402916
2003-07-24	31.10	31.44	30.47	30.74	2901084
2003-07-25	30.97	31.19	30.12	30.76	2777664
2003-07-28	30.88	30.92	29.99	30.21	2826420
2003-07-29	30.21	30.83	29.97	30.30	2809488
2003-07-30	30.40	30.61	29.92	30.61	2343348
2003-07-31	30.61	30.61	29.38	29.58	3364572
2003-08-01	29.57	29.71	28.27	28.68	4555116
2003-08-04	28.54	29.18	28.36	29.18	2503692
2003-08-05	29.38	29.61	28.52	28.54	2267664
2003-08-06	28.72	30.03	28.70	30.03	3572856
2003-08-07	30.04	30.17	29.40	30.17	2560608
2003-08-08	30.51	30.90	30.43	30.66	2326008
2003-08-11	30.66	30.90	29.90	30.40	2170764
2003-08-12	30.29	30.61	29.68	30.60	2538168
2003-08-13	30.60	30.60	29.46	29.49	2658120
2003-08-14	29.49	29.63	29.07	29.58	2165460
2003-08-15	29.48	30.01	29.43	29.94	767652
2003-08-18	29.94	30.13	29.63	30.02	1892100
2003-08-19	30.34	31.10	30.24	31.08	2790720
2003-08-20	31.08	31.08	30.34	30.87	1772964
2003-08-21	30.98	31.39	30.90	31.38	1705236
2003-08-22	31.50	31.50	30.79	30.85	1253376
2003-08-25	31.01	31.21	30.68	30.94	1857828
2003-08-26	31.00	31.08	30.14	30.92	2072028
2003-08-27	30.51	30.80	30.41	30.53	1249296
2003-08-28	30.56	31.06	30.31	31.00	1131996
2003-08-29	31.00	31.00	30.50	30.51	1891692
2003-09-02	30.52	30.52	29.89	30.31	2669952
2003-09-03	30.42	31.58	30.04	31.58	3380076
2003-09-04	31.32	32.52	31.24	32.49	4493916
2003-09-05	32.49	32.62	31.61	32.03	2308260
2003-09-08	32.44	32.58	31.94	32.49	1929840
2003-09-09	32.40	32.40	31.88	32.36	1865784
2003-09-10	31.97	32.02	30.79	30.85	3074688
2003-09-11	30.97	31.67	30.91	31.58	3146292
2003-09-12	31.58	32.27	31.24	32.16	2241552
2003-09-15	32.16	32.99	32.16	32.78	3373956
2003-09-16	32.91	33.93	32.56	33.86	3701376
2003-09-17	33.13	34.16	32.92	33.82	5041656
2003-09-18	33.83	34.27	33.46	34.21	2451060
2003-09-19	34.21	34.21	33.79	34.03	2721972
2003-09-22	34.03	34.03	33.25	33.35	3067548
2003-09-23	33.58	33.72	33.40	33.64	2005932
2003-09-24	34.71	35.03	34.21	34.48	6455580
2003-09-25	34.48	35.30	34.21	34.39	3067548
2003-09-26	34.89	35.17	34.18	34.37	2508792
2003-09-29	34.38	35.00	34.38	34.87	2604876
2003-09-30	34.89	35.80	34.68	35.30	4217292
2003-10-01	35.30	37.37	35.13	37.28	6710988
2003-10-02	37.28	37.59	36.75	37.55	7107156
2003-10-03	37.77	37.77	36.62	37.28	3690156
2003-10-06	37.28	38.10	37.22	37.97	2744616
2003-10-07	37.97	38.54	37.52	38.06	2720748
2003-10-08	38.11	38.55	37.84	38.28	2926584
2003-10-09	38.28	38.85	37.78	38.76	2995740
2003-10-10	38.77	38.94	38.18	38.45	1940856
2003-10-13	38.66	39.68	38.66	39.58	2857836
2003-10-14	39.58	39.70	39.14	39.62	2207076
2003-10-15	39.62	39.62	37.82	37.96	4773396
2003-10-16	37.96	38.62	37.91	38.22	3117936
2003-10-17	38.46	38.46	37.75	37.82	2187492
2003-10-20	37.82	38.47	37.75	38.16	1827024
2003-10-21	38.34	38.80	37.55	38.77	2804184
2003-10-22	38.73	38.91	38.04	38.58	2502672
2003-10-23	38.36	39.76	38.21	39.34	4173432
2003-10-24	39.32	39.32	38.46	38.83	2420052
2003-10-27	39.14	40.11	39.04	39.58	2718300
2003-10-28	39.58	40.25	39.41	40.24	1957992
2003-10-29	40.25	42.14	39.93	42.10	6565740
2003-10-30	42.10	42.10	41.43	41.52	4515336
2003-10-31	41.52	41.90	41.52	41.68	1980228
2003-11-03	41.68	42.15	41.68	42.11	2717076
2003-11-04	42.05	42.18	41.64	41.66	2584068
2003-11-05	41.66	43.13	40.96	43.07	3741972
2003-11-06	42.81	43.28	42.35	43.10	2953920
2003-11-07	42.25	42.34	40.87	41.29	6164268
2003-11-10	41.40	41.43	40.20	40.28	3514716
2003-11-11	40.32	41.27	40.20	40.82	2070600
2003-11-12	40.93	41.86	40.93	41.83	1925964
2003-11-13	41.79	42.35	41.52	42.25	2076516
2003-11-14	42.24	42.41	41.66	41.66	1902912
2003-11-17	41.66	41.70	40.27	41.67	1814784
2003-11-18	41.74	42.52	41.64	41.77	2717892
2003-11-19	42.02	42.49	41.65	42.01	2161992
2003-11-20	41.89	42.38	41.70	41.99	1755828
2003-11-21	42.18	42.33	41.77	42.33	1823964
2003-11-24	42.65	44.01	42.65	44.00	2710344
2003-11-25	44.00	44.73	43.56	44.65	2916996
2003-11-26	44.65	44.65	43.74	44.18	2266440
2003-11-28	44.29	44.59	44.27	44.42	757044
2003-12-01	44.83	46.19	44.76	46.06	3178320
2003-12-02	46.06	46.06	45.47	45.74	2720748
2003-12-03	45.65	45.65	44.32	44.36	2835396
2003-12-04	44.63	45.33	44.19	44.51	2603040
2003-12-05	44.28	44.51	43.85	43.93	2372520
2003-12-08	43.97	45.24	43.97	45.15	1904136
2003-12-09	45.15	45.15	43.37	43.38	2988396
2003-12-10	43.15	43.16	40.91	41.18	5556756
2003-12-11	41.25	42.15	41.25	41.85	4491876
2003-12-12	42.20	42.29	41.73	42.08	2164848
2003-12-15	42.20	42.34	41.11	41.28	2759916
2003-12-16	41.54	41.97	40.31	41.22	6600828
2003-12-17	42.20	42.64	41.61	42.56	4803792
2003-12-18	42.77	43.78	42.58	43.49	3576120
2003-12-19	43.49	43.73	43.17	43.40	2420256
2003-12-22	43.38	44.67	43.32	44.51	3802968
2003-12-23	44.51	44.99	44.25	44.98	2619360
2003-12-24	44.98	44.98	44.17	44.72	1240524
2003-12-26	44.92	45.31	44.90	45.10	852720
2003-12-29	45.26	45.35	44.67	45.12	1278468
2003-12-30	45.09	45.09	43.97	44.10	2800308
2003-12-31	44.11	44.15	43.33	43.56	2746656
2004-01-02	43.56	43.75	42.24	42.56	4567968
2004-01-05	42.58	42.81	41.08	41.99	6365412
2004-01-06	41.99	43.38	41.95	42.87	5718120
2004-01-07	42.87	42.88	41.79	42.32	3479832
2004-01-08	41.43	41.43	39.58	40.59	9622680
2004-01-09	41.47	42.38	41.42	41.83	5533704
2004-01-12	41.63	41.74	40.27	40.66	4577556
2004-01-13	40.66	40.75	39.14	39.70	6378264
2004-01-14	39.48	40.68	39.48	40.47	3308880
2004-01-15	40.79	41.25	39.98	40.95	2910672
2004-01-16	41.00	41.29	40.88	41.20	2950656
2004-01-20	41.20	41.38	40.55	41.08	2464728
2004-01-21	41.74	42.82	41.29	42.19	3279198
2004-01-22	42.74	43.10	41.71	42.81	2620074
2004-01-23	43.31	43.46	42.10	42.38	2518380
2004-01-26	42.56	42.62	41.85	42.14	2392512
2004-01-27	42.88	43.02	42.11	42.31	2313360
2004-01-28	42.31	42.38	39.31	39.67	5219238
2004-01-29	39.89	40.37	38.61	40.01	3170160
2004-01-30	39.84	40.46	39.25	40.02	2416176
2004-02-02	40.02	40.33	39.55	39.85	2258280
2004-02-03	39.93	40.78	39.78	40.56	1768476
2004-02-04	40.44	40.55	39.24	39.52	1853646
2004-02-05	39.52	39.91	38.66	39.32	2034186
2004-02-06	39.41	40.97	39.41	40.85	1896180
2004-02-09	40.86	41.19	40.45	41.12	1617414
2004-02-10	41.11	41.27	40.56	40.90	1612212
2004-02-11	40.90	42.56	40.47	42.41	2595186
2004-02-12	42.41	43.02	42.02	42.56	1648218
2004-02-13	42.56	43.07	42.26	42.50	1466760
2004-02-17	42.99	43.52	42.97	43.27	2105892
2004-02-18	43.08	43.23	42.21	42.98	1563456
2004-02-19	43.10	43.37	42.27	42.29	1564272
2004-02-20	42.56	42.56	41.57	41.97	1407600
2004-02-23	42.11	42.51	41.32	41.58	1381386
2004-02-24	41.38	42.29	41.38	41.89	1014594
2004-02-25	41.66	42.03	40.39	41.90	2419032
2004-02-26	41.11	43.42	41.11	43.34	2528886
2004-02-27	43.49	45.15	43.41	44.88	2295714
2004-03-01	45.66	47.30	45.09	47.24	4103664
2004-03-02	47.10	47.55	46.51	46.92	2950962
2004-03-03	47.28	47.51	46.18	47.23	1939224
2004-03-04	47.23	48.44	47.01	48.19	2229822
2004-03-05	48.73	50.18	48.55	50.18	3197700
2004-03-08	50.18	51.00	49.80	50.62	3281544
2004-03-09	50.62	50.76	50.13	50.22	2213808
2004-03-10	50.64	50.99	48.82	49.06	2268684
2004-03-11	49.06	50.02	48.82	49.37	1857930
2004-03-12	49.91	50.54	48.91	50.44	1862622
2004-03-15	50.55	51.71	50.52	50.80	2534292
2004-03-16	51.27	51.27	50.05	50.83	2602224
2004-03-17	49.81	50.18	47.44	48.78	7908774
2004-03-18	48.73	49.36	48.56	49.10	2170152
2004-03-19	49.00	49.09	47.92	48.28	1798464
2004-03-22	48.28	48.46	47.82	48.09	1733286
2004-03-23	48.64	48.95	48.00	48.69	1518780
2004-03-24	48.51	49.37	47.97	48.23	1761336
2004-03-25	48.23	48.84	48.02	48.54	1597422
2004-03-26	48.81	48.98	48.45	48.76	1196868
2004-03-29	48.78	49.10	48.15	48.36	1538568
2004-03-30	48.51	49.82	48.35	49.59	1663416
2004-03-31	49.61	50.12	48.90	49.03	1899954
2004-04-01	49.39	49.70	48.79	49.15	1591914
2004-04-02	47.42	47.96	46.96	47.39	3390480
2004-04-05	47.42	48.26	45.83	46.58	2964630
2004-04-06	46.78	47.33	46.65	46.86	1420248
2004-04-07	47.00	47.10	46.19	46.61	1201458
2004-04-08	46.84	46.90	45.47	45.80	1606806
2004-04-12	45.81	45.81	44.74	44.98	1626492
2004-04-13	44.99	44.99	43.89	44.29	2394552
2004-04-14	43.11	44.63	43.04	44.23	2547348
2004-04-15	44.73	44.89	43.70	44.36	1607724
2004-04-16	44.92	45.03	44.27	44.66	1589568
2004-04-19	44.67	44.67	43.81	43.98	1025202
2004-04-20	43.29	43.76	42.82	42.82	2009910
2004-04-21	42.87	43.79	42.72	43.62	2176170
2004-04-22	44.10	45.03	43.94	44.53	1970946
2004-04-23	44.30	44.42	43.62	43.85	1165758
2004-04-26	43.92	44.68	43.70	43.97	911472
2004-04-27	44.47	45.10	44.27	44.84	1447992
2004-04-28	44.51	44.78	43.21	43.32	1293972
2004-04-29	43.32	43.94	41.54	42.47	2180250
2004-04-30	42.65	43.07	42.34	42.52	1416066
2004-05-03	42.65	43.25	41.87	42.89	1880370
2004-05-04	43.11	43.50	42.45	42.79	1419432
2004-05-05	43.21	43.21	42.55	43.13	839154
2004-05-06	42.91	43.11	41.85	42.20	1380264
2004-05-07	41.52	41.52	40.07	40.38	3437196
2004-05-10	40.16	40.38	38.65	39.23	2505834
2004-05-11	39.24	40.06	38.80	39.55	1956054
2004-05-12	39.56	39.78	38.15	39.78	3697908
2004-05-13	39.55	40.34	38.97	39.84	1831410
2004-05-14	40.38	40.56	39.64	40.13	2331006
2004-05-17	39.52	40.36	39.07	39.24	1887714
2004-05-18	39.25	39.72	38.63	39.09	1640568
2004-05-19	39.24	39.24	37.77	37.77	2839272
2004-05-20	38.21	38.25	37.51	38.02	2328966
2004-05-21	38.03	39.07	37.91	38.38	3493602
2004-05-24	38.93	39.42	38.25	39.29	2677704
2004-05-25	39.26	41.11	38.98	40.99	2792148
2004-05-26	41.06	41.61	40.06	40.92	3195354
2004-05-27	41.10	41.74	40.93	41.63	2045610
2004-05-28	41.74	42.08	41.45	41.65	1489098
2004-06-01	41.47	42.02	40.66	41.20	1875372
2004-06-02	41.38	41.67	40.26	40.74	1552542
2004-06-03	40.67	40.70	40.06	40.30	1424736
2004-06-04	40.63	40.76	39.77	40.11	1498992
2004-06-07	40.31	42.20	39.97	42.06	2079780
2004-06-08	41.56	41.56	40.70	41.07	2369970
2004-06-09	40.84	41.18	40.12	40.13	1485018
2004-06-10	40.29	40.56	39.88	40.20	1554480
2004-06-14	40.21	40.53	39.31	39.48	1482876
2004-06-15	40.84	40.87	39.55	39.55	2924646
2004-06-16	39.68	40.78	38.58	38.93	5691804
2004-06-17	39.28	40.12	38.88	39.57	2505120
2004-06-18	39.70	40.24	39.41	40.15	1894242
2004-06-21	39.48	40.34	39.43	39.82	1629858
2004-06-22	39.70	40.16	39.57	39.87	1289688
2004-06-23	39.57	40.29	39.54	40.19	1824882
2004-06-24	40.43	42.14	40.38	41.28	3988710
2004-06-25	41.34	42.17	40.89	41.65	1592730
2004-06-28	41.56	41.94	40.23	40.30	1171572
2004-06-29	39.48	40.27	39.39	39.87	1738794
2004-06-30	39.87	40.70	39.78	40.58	1608234
2004-07-01	40.64	40.93	40.17	40.30	1278366
2004-07-02	40.97	41.80	40.91	41.10	1499910
2004-07-06	41.09	41.09	39.95	40.30	1260924
2004-07-07	40.51	40.94	40.07	40.46	858330
2004-07-08	39.93	39.96	38.19	38.28	2517666
2004-07-09	38.52	39.28	38.32	38.70	1625778
2004-07-12	38.48	39.07	38.22	38.78	831810
2004-07-13	38.87	40.11	38.80	39.88	1680246
2004-07-14	39.39	40.03	38.98	39.12	1352622
2004-07-15	39.30	39.30	38.51	38.93	1408620
2004-07-16	39.20	39.78	39.13	39.17	1201152
2004-07-19	39.26	39.26	38.00	38.53	1345890
2004-07-20	37.57	38.35	36.62	38.32	2742474
2004-07-21	38.25	38.80	37.48	37.57	1651278
2004-07-22	37.58	38.68	37.57	38.42	1406478
2004-07-23	38.20	38.78	37.80	38.00	1604256
2004-07-26	37.87	38.36	36.86	37.20	1571718
2004-07-27	37.66	38.11	36.57	37.49	1816110
2004-07-28	37.26	37.84	36.94	37.64	903516
2004-07-29	37.87	38.60	37.16	38.54	1487364
2004-07-30	38.62	38.90	38.34	38.73	818958
2004-08-02	38.57	38.92	38.37	38.73	1245522
2004-08-03	38.77	38.81	38.20	38.33	1194930
2004-08-04	38.07	38.83	37.77	38.50	935850
2004-08-05	39.25	39.55	38.30	38.30	1171164
2004-08-06	38.48	39.22	38.23	38.36	1328856
2004-08-09	38.14	39.07	37.98	38.13	977670
2004-08-10	38.16	39.13	38.04	38.99	1209414
2004-08-11	38.76	39.13	38.38	38.64	1375164
2004-08-12	38.57	38.75	37.91	38.50	859452
2004-08-13	38.53	38.99	38.34	38.81	870570
2004-08-16	38.81	39.80	38.79	39.67	1410762
2004-08-17	40.02	41.44	40.02	40.47	3066120
2004-08-18	40.61	41.02	40.16	40.84	850884
2004-08-19	40.61	40.87	40.30	40.58	732972
2004-08-20	40.63	41.08	40.52	40.93	824262
2004-08-23	41.06	41.74	40.54	41.38	847722
2004-08-24	41.82	42.06	41.00	41.26	1294176
2004-08-25	41.56	41.70	40.09	41.02	2002974
2004-08-26	40.97	41.34	40.73	41.08	773364
2004-08-27	41.20	41.60	40.86	41.30	483786
2004-08-30	41.29	41.52	40.63	40.63	682074
2004-08-31	40.84	41.64	40.78	41.56	1067532
2004-09-01	41.57	42.53	41.57	42.46	1300602
2004-09-02	42.40	42.56	41.84	42.31	852822
2004-09-03	42.11	42.62	41.88	42.15	521934
2004-09-07	42.88	43.31	42.48	43.30	1555194
2004-09-08	43.20	43.20	42.41	42.56	917796
2004-09-09	42.53	42.92	42.48	42.60	1236648
2004-09-10	42.70	42.74	41.97	42.43	852312
2004-09-13	42.52	42.67	42.36	42.63	629340
2004-09-14	42.65	43.02	42.17	42.89	1233078
2004-09-15	42.90	43.04	42.52	42.55	1542138
2004-09-16	42.65	43.10	42.47	43.10	1513680
2004-09-17	43.38	43.48	43.02	43.16	1052436
2004-09-20	43.17	43.17	41.15	41.70	3523284
2004-09-21	41.93	43.14	41.84	42.87	2710752
2004-09-22	42.87	44.19	42.43	43.83	3036234
2004-09-23	43.82	43.82	42.76	43.15	1924944
2004-09-24	43.20	43.29	42.33	43.21	1803360
2004-09-27	43.27	44.24	42.32	43.98	2289492
2004-09-28	43.98	44.13	43.01	43.28	1548156
2004-09-29	43.29	43.87	42.70	42.82	1393218
2004-09-30	42.69	43.26	42.53	43.20	1377918
2004-10-01	43.29	43.42	42.88	43.20	1346400
2004-10-04	43.42	43.43	41.02	41.11	3049698
2004-10-05	40.50	41.20	39.26	40.50	5574300
2004-10-06	40.70	41.50	40.55	40.88	2364462
2004-10-07	40.87	40.87	39.22	39.23	2939232
2004-10-08	39.88	40.11	38.93	39.66	2393328
2004-10-11	39.75	40.07	39.02	39.31	1070388
2004-10-12	39.23	39.88	39.12	39.70	1297134
2004-10-13	39.70	39.70	38.32	38.82	2001036
2004-10-14	38.92	39.34	38.37	38.69	1533774
2004-10-15	38.75	39.05	38.50	38.77	1476858
2004-10-18	38.14	38.75	37.66	38.74	1756848
2004-10-19	38.74	39.34	38.30	38.34	1225530
2004-10-20	38.26	38.42	37.54	38.29	1592220
2004-10-21	38.51	39.16	38.17	38.78	1034076
2004-10-22	38.34	38.74	38.29	38.52	944724
2004-10-25	38.53	40.16	38.50	39.75	2322030
2004-10-26	39.93	40.86	39.82	40.79	2242470
2004-10-27	40.88	41.06	40.13	40.90	2092938
2004-10-28	40.90	41.27	40.59	40.68	1457784
2004-10-29	40.68	40.93	40.23	40.82	1051824
2004-11-01	40.93	41.07	40.55	40.61	1365270
2004-11-02	40.79	41.63	40.34	41.29	1895160
2004-11-03	41.74	41.74	40.56	40.85	2276334
2004-11-04	39.29	40.77	39.20	40.56	3930570
2004-11-05	40.56	40.97	39.41	39.82	3182910
2004-11-08	39.81	39.87	39.38	39.52	1900260
2004-11-09	39.61	41.00	39.61	40.07	2449836
2004-11-10	40.07	40.38	39.93	40.13	1604970
2004-11-11	40.43	40.48	39.78	39.97	1655766
2004-11-12	40.27	42.23	40.27	42.02	2655060
2004-11-15	42.43	44.15	41.96	43.70	3250638
2004-11-16	43.31	43.51	42.47	42.79	2997882
2004-11-17	44.24	44.24	43.11	43.34	1502154
2004-11-18	43.45	43.65	42.96	43.42	1238076
2004-11-19	43.50	43.50	41.82	42.07	1813254
2004-11-22	41.98	42.39	41.79	42.19	1346502
2004-11-23	42.20	42.20	41.41	41.84	1688304
2004-11-24	42.38	42.79	41.56	42.58	1122000
2004-11-26	42.36	42.63	41.89	42.37	522342
2004-11-29	42.01	42.01	40.93	40.97	1876800
2004-11-30	40.84	41.73	40.66	40.77	1526634
2004-12-01	41.06	41.86	40.93	41.82	1155252
2004-12-02	41.74	41.75	40.66	40.73	1890978
2004-12-03	40.84	41.75	40.79	41.74	2604162
2004-12-06	41.47	42.10	41.29	41.75	1390872
2004-12-07	41.76	41.76	40.76	40.79	966552
2004-12-08	41.38	41.47	40.07	40.17	1985124
2004-12-09	41.27	42.86	41.27	42.79	2856612
2004-12-10	43.56	46.33	42.74	45.47	5643762
2004-12-13	45.60	46.01	45.16	45.92	2654652
2004-12-14	45.48	46.28	45.15	46.13	2553264
2004-12-15	48.47	51.60	48.47	51.14	9562500
2004-12-16	50.14	50.59	49.23	50.08	3759312
2004-12-17	50.46	50.96	49.23	49.80	3607434
2004-12-20	50.64	50.73	49.73	49.73	1894140
2004-12-21	49.85	50.24	49.10	49.46	1575390
2004-12-22	49.69	50.83	49.69	50.27	1425654
2004-12-23	50.22	50.23	49.32	49.88	1388526
2004-12-27	49.91	50.37	48.46	49.15	1864764
2004-12-28	49.33	50.46	49.27	50.23	1811520
2004-12-29	50.68	51.23	50.12	50.77	1567740
2004-12-30	50.73	51.38	50.34	51.27	1035402
2004-12-31	51.86	51.91	51.35	51.44	1185240
2005-01-03	51.44	51.68	50.12	50.82	2368338
2005-01-04	50.78	50.78	47.96	48.49	3745440
2005-01-05	49.46	49.63	47.53	48.03	2663016
2005-01-06	47.64	48.72	47.64	48.58	2055504
2005-01-07	48.58	49.46	48.32	48.89	1573554
2005-01-10	49.00	50.59	49.00	49.91	2153934
2005-01-11	49.91	50.34	49.10	49.83	1617312
2005-01-12	49.11	50.08	49.05	50.00	2364564
2005-01-13	50.49	51.53	50.09	50.86	1732980
2005-01-14	51.08	52.46	50.65	52.21	2308464
2005-01-18	52.22	53.00	51.82	52.48	1940448
2005-01-19	52.91	53.47	51.89	52.27	1985532
2005-01-20	52.28	52.67	50.22	50.27	2603346
2005-01-21	50.41	51.01	49.72	49.74	2263686
2005-01-24	49.56	50.00	48.51	49.27	2574378
2005-01-25	49.27	50.16	49.23	50.01	2068968
2005-01-26	50.01	51.64	50.01	51.45	2036226
2005-01-27	51.35	51.71	50.45	50.69	1843956
2005-01-28	50.85	51.88	50.74	51.06	1669536
2005-01-31	51.28	51.40	49.64	51.25	2989518
2005-02-01	51.50	52.24	51.43	51.88	1956360
2005-02-02	51.89	52.71	51.73	52.50	2498286
2005-02-03	51.59	52.57	51.50	51.85	1641486
2005-02-04	52.54	54.65	52.44	54.10	3609066
2005-02-07	54.00	54.49	52.87	53.32	2327844
2005-02-08	53.81	54.90	53.57	54.23	1884246
2005-02-09	53.95	54.66	53.04	53.11	1506438
2005-02-10	52.89	53.54	52.43	53.32	1537854
2005-02-11	51.41	52.72	50.94	52.28	3032562
2005-02-14	52.51	52.69	51.75	52.07	1070694
2005-02-15	52.05	52.06	50.98	51.44	2311422
2005-02-16	52.00	52.73	51.12	52.68	1465842
2005-02-17	52.79	53.74	52.42	53.13	1674942
2005-02-18	52.68	52.74	51.77	52.62	1484916
2005-02-22	52.32	53.10	50.60	50.68	1822638
2005-02-23	51.14	52.04	49.96	50.67	2911488
2005-02-24	50.82	53.36	50.82	53.31	2317542
2005-02-25	53.36	56.65	53.03	56.54	4132632
2005-02-28	56.36	56.71	54.47	55.19	2061012
2005-03-01	56.08	56.16	55.18	55.67	1735632
2005-03-02	54.90	55.09	53.86	54.04	2016030
2005-03-03	54.40	54.63	53.72	53.98	2567442
2005-03-04	54.54	56.35	54.52	56.24	2620176
2005-03-07	56.19	56.26	55.38	55.87	1340892
2005-03-08	55.00	55.17	53.87	54.07	1797138
2005-03-09	53.21	54.00	52.09	52.33	3247578
2005-03-10	53.09	53.09	50.82	51.90	2994210
2005-03-11	51.91	52.63	51.17	51.70	1367004
2005-03-14	51.70	52.06	50.65	51.95	2367522
2005-03-15	52.95	53.27	51.26	51.75	2063052
2005-03-16	52.39	52.43	50.85	51.35	2533680
2005-03-17	51.37	51.37	49.46	50.37	3235950
2005-03-18	50.42	51.22	49.96	50.09	2086410
2005-03-21	50.09	50.73	49.28	49.79	2505222
2005-03-22	51.50	52.69	50.45	50.46	5846640
2005-03-23	50.46	50.61	49.88	50.09	2493798
2005-03-24	50.77	52.16	50.58	51.07	2640066
2005-03-28	51.50	51.75	50.71	51.46	2620278
2005-03-29	51.55	52.99	51.28	51.40	4187202
2005-03-30	51.41	51.94	50.99	51.23	2822646
2005-03-31	52.04	52.08	51.20	51.44	1692180
2005-04-01	52.27	53.27	51.62	51.99	2289492
2005-04-04	52.26	52.88	51.43	52.54	1870986
2005-04-05	52.77	53.23	52.11	52.16	1603236
2005-04-06	52.20	52.20	51.12	51.30	2358648
2005-04-07	51.60	52.41	51.45	52.19	1925454
2005-04-08	52.19	52.53	51.52	51.69	1559376
2005-04-11	51.61	52.18	51.29	51.77	1352010
2005-04-12	51.05	53.08	50.68	52.94	2899860
2005-04-13	52.77	52.92	51.44	51.75	2016234
2005-04-14	51.71	51.91	49.62	49.75	2457384
2005-04-15	49.93	50.16	48.10	48.10	2596512
2005-04-18	48.28	48.79	48.01	48.60	2083554
2005-04-19	48.16	49.32	47.78	48.63	2101200
2005-04-20	48.23	48.72	47.44	47.60	2634456
2005-04-21	47.87	48.74	47.81	48.23	2346306
2005-04-22	48.35	48.55	47.49	47.69	1699014
2005-04-25	48.10	49.42	48.02	49.20	1986654
2005-04-26	48.80	50.41	48.62	48.84	2967690
2005-04-27	48.74	48.84	48.05	48.23	3082542
2005-04-28	48.23	48.70	45.74	46.71	3805416
2005-04-29	47.19	47.41	46.00	46.71	2793882
2005-05-02	46.98	47.17	46.04	46.71	2054076
2005-05-03	46.67	46.92	45.74	45.94	2952288
2005-05-04	45.90	47.23	45.65	47.10	3288378
2005-05-05	46.87	48.19	46.83	47.69	2275518
2005-05-06	47.55	48.61	47.07	48.10	1695750
2005-05-09	48.11	49.09	48.08	48.83	1552542
2005-05-10	48.84	48.89	48.01	48.01	1371492
2005-05-11	48.23	48.73	47.60	48.38	1408518
2005-05-12	48.55	48.55	46.86	46.86	1843956
2005-05-13	47.01	47.33	46.08	46.55	1334568
2005-05-16	46.32	48.25	46.32	48.18	1979616
2005-05-17	48.18	48.46	47.42	48.31	1590894
2005-05-18	49.91	50.90	49.09	50.57	2861406
2005-05-19	50.57	51.23	50.27	50.80	2099262
2005-05-20	50.82	50.86	49.82	50.44	1711254
2005-05-23	49.98	51.23	49.98	50.79	2366400
2005-05-24	50.91	51.27	50.47	50.79	1875474
2005-05-25	50.97	50.97	50.24	50.25	1546116
2005-05-26	51.05	52.65	51.05	52.15	2460036
2005-05-27	52.33	52.36	51.78	52.24	843030
2005-05-31	52.46	53.00	52.04	52.64	2933928
2005-06-01	52.19	53.76	52.14	53.40	2170662
2005-06-02	53.41	53.86	53.04	53.84	1371492
2005-06-03	54.07	54.30	53.20	53.32	1996446
2005-06-06	53.56	54.24	53.15	54.07	1100682
2005-06-07	54.40	54.90	54.10	54.20	1632204
2005-06-08	54.36	54.36	53.17	53.22	1714008
2005-06-09	53.23	54.39	52.45	53.84	1993896
2005-06-10	53.89	54.39	53.12	53.40	838950
2005-06-13	53.40	54.08	52.85	54.02	1271532
2005-06-14	53.81	54.88	53.77	54.88	1766028
2005-06-15	55.04	56.01	55.02	55.95	1476552
2005-06-16	56.26	56.79	55.49	56.44	1442994
2005-06-17	58.18	59.26	56.86	57.48	4467192
2005-06-20	57.69	57.69	56.02	56.33	3039192
2005-06-21	57.72	58.17	55.87	57.54	6952320
2005-06-22	58.03	58.20	56.72	57.15	2813058
2005-06-23	57.08	57.91	56.46	56.54	2188104
2005-06-24	56.72	56.87	55.56	55.56	1959522
2005-06-27	55.63	57.42	55.58	57.22	1812846
2005-06-28	57.72	57.93	57.34	57.85	1899444
2005-06-29	57.82	57.99	56.47	56.47	1506642
2005-06-30	57.38	58.29	57.38	57.58	2321826
2005-07-01	57.98	58.06	57.01	57.53	2724726
2005-07-05	57.22	58.26	56.83	58.14	1738590
2005-07-06	58.25	58.62	57.58	57.81	1611090
2005-07-07	57.63	59.29	56.72	59.16	2458200
2005-07-08	59.03	59.53	58.72	59.46	1306824
2005-07-11	59.53	60.83	59.49	60.60	1644444
2005-07-12	60.39	60.67	59.78	60.06	1377306
2005-07-13	60.28	60.40	59.72	60.27	1231242
2005-07-14	60.76	61.10	59.36	59.85	1969416
2005-07-15	59.85	60.66	59.72	60.52	1789080
2005-07-18	60.35	60.87	59.50	60.15	1693812
2005-07-19	60.26	61.06	59.75	60.80	1358742
2005-07-20	60.67	61.85	60.64	61.54	1556622
2005-07-21	61.35	61.35	59.84	60.14	2147610
2005-07-22	60.31	60.57	59.79	60.26	1700544
2005-07-25	60.26	60.77	58.89	58.92	2366298
2005-07-26	59.08	60.17	58.81	59.53	2179842
2005-07-27	60.13	60.13	58.99	60.00	1835490
2005-07-28	60.76	62.49	60.63	61.95	2618238
2005-07-29	61.71	61.75	60.87	61.05	1425552
2005-08-01	60.16	61.61	60.16	61.25	1568454
2005-08-02	61.25	61.51	60.28	60.94	1793262
2005-08-03	60.80	60.80	59.90	60.22	1274082
2005-08-04	59.89	60.52	59.59	59.89	1217574
2005-08-05	59.26	59.26	56.46	57.20	4616928
2005-08-08	57.20	57.73	55.27	55.62	3339378
2005-08-09	55.85	56.49	55.21	55.84	2969322
2005-08-10	56.72	57.44	55.56	56.04	3546132
2005-08-11	56.42	57.04	55.93	56.73	1963500
2005-08-12	56.58	57.08	56.08	56.94	1618230
2005-08-15	56.90	57.16	56.36	56.75	1603542
2005-08-16	56.81	57.04	55.68	55.82	1938918
2005-08-17	55.82	55.82	54.75	55.04	2938110
2005-08-18	54.84	55.44	54.31	54.91	1821006
2005-08-19	54.90	55.24	54.32	54.35	2076006
2005-08-22	54.45	54.55	53.80	54.20	2114256
2005-08-23	54.20	54.40	52.75	53.48	3114774
2005-08-24	53.39	55.75	52.80	54.54	3329790
2005-08-25	54.81	55.48	53.73	53.79	1633734
2005-08-26	53.75	53.97	52.36	53.01	2004198
2005-08-29	52.82	53.73	52.38	53.00	1625370
2005-08-30	52.99	53.99	52.86	53.97	1919436
2005-08-31	54.18	56.45	53.85	56.36	2637006
2005-09-01	56.26	56.44	55.56	55.89	2416686
2005-09-02	56.13	56.28	55.29	55.36	1463904
2005-09-06	55.58	56.48	55.58	56.43	1262352
2005-09-07	56.43	56.81	56.20	56.68	1268370
2005-09-08	55.18	55.31	54.36	55.31	2010624
2005-09-09	55.72	56.91	55.65	56.76	2012052
2005-09-12	56.58	56.97	56.36	56.54	1390362
2005-09-13	56.54	56.72	55.91	56.01	1098642
2005-09-14	55.86	56.71	55.77	56.35	1446768
2005-09-15	56.45	56.92	56.28	56.54	1932288
2005-09-16	56.76	56.90	54.81	55.18	4281552
2005-09-19	55.22	55.30	53.33	53.54	6202212
2005-09-20	53.58	53.89	48.96	49.10	8100228
2005-09-21	50.73	51.26	48.45	48.54	7925094
2005-09-22	49.14	52.40	48.69	51.90	5161098
2005-09-23	51.91	51.92	50.85	51.18	2134962
2005-09-26	51.45	52.59	51.35	51.79	2788680
2005-09-27	52.77	53.02	51.09	51.73	4999020
2005-09-28	51.98	52.00	50.61	51.32	3154248
2005-09-29	51.32	52.97	51.06	52.96	3411084
2005-09-30	54.34	54.60	53.52	54.23	3970860
2005-10-03	56.08	56.54	55.07	55.99	24672678
2005-10-04	55.57	55.68	53.72	53.82	6642342
2005-10-05	53.77	53.77	51.01	52.29	5735868
2005-10-06	52.47	52.54	51.16	51.86	4025532
2005-10-07	51.93	52.92	51.73	52.27	3281748
2005-10-10	51.93	51.99	49.90	50.01	4036038
2005-10-11	51.09	51.53	49.77	50.32	4241262
2005-10-12	49.82	50.46	49.04	49.33	3814188
2005-10-13	49.13	50.04	48.22	49.94	3345192
2005-10-14	51.09	51.55	49.85	50.64	3265938
2005-10-17	50.63	51.45	50.16	50.75	2214930
2005-10-18	50.75	50.76	48.85	48.87	4427514
2005-10-19	48.19	51.15	47.50	51.08	5236884
2005-10-20	50.82	51.50	50.00	50.48	4418844
2005-10-21	50.87	51.58	50.02	50.31	4811034
2005-10-24	51.00	52.55	50.86	52.44	3705660
2005-10-25	52.44	52.71	51.28	51.55	3201780
2005-10-26	51.27	51.36	50.27	50.31	3218100
2005-10-27	50.39	50.39	48.14	48.40	4521048
2005-10-28	49.05	50.02	48.82	50.02	2617218
2005-10-31	50.13	51.38	49.97	50.44	2662914
2005-11-01	50.96	51.77	49.92	51.69	2967894
2005-11-02	51.69	53.77	51.35	53.22	3641196
2005-11-03	53.77	54.51	52.23	52.62	3450864
2005-11-04	52.98	53.43	51.94	52.48	1792446
2005-11-07	52.69	53.30	51.84	52.95	2116092
2005-11-08	50.15	50.96	49.79	50.18	5105916
2005-11-09	50.21	50.70	49.38	49.46	3257370
2005-11-10	49.46	51.07	49.10	51.07	2483088
2005-11-11	50.95	51.88	50.41	50.75	1505622
2005-11-14	50.57	50.93	50.06	50.25	1286322
2005-11-15	50.25	50.91	49.47	49.91	1900770
2005-11-16	50.32	50.64	49.35	50.26	2215440
2005-11-17	50.27	52.53	49.98	51.85	3268284
2005-11-18	52.41	52.41	51.09	51.64	2193306
2005-11-21	51.39	52.18	51.19	52.06	1603032
2005-11-22	51.73	54.09	51.32	53.63	2308260
2005-11-23	53.54	54.33	53.28	53.64	1614456
2005-11-25	54.24	54.32	53.63	53.91	527034
2005-11-28	53.77	53.78	52.24	52.32	2067642
2005-11-29	52.54	54.27	52.10	52.13	2972382
2005-11-30	52.14	53.22	51.76	52.34	1690242
2005-12-01	52.98	53.24	52.55	53.11	1114656
2005-12-02	53.09	53.69	52.90	53.46	954822
2005-12-05	53.36	53.37	52.51	52.75	1208496
2005-12-06	52.98	53.44	52.86	52.96	1052640
2005-12-07	52.82	52.82	51.04	51.35	2055402
2005-12-08	51.53	52.60	50.47	52.04	2324886
2005-12-09	52.12	52.52	51.57	52.45	1311312
2005-12-12	52.63	53.09	52.45	52.73	1698300
2005-12-13	52.63	53.99	52.37	53.65	2111604
2005-12-14	53.66	55.99	53.45	54.98	3061326
2005-12-15	56.22	57.03	55.61	56.82	6413148
2005-12-16	57.85	57.95	56.94	57.04	3216468
2005-12-19	57.04	57.26	55.77	56.02	1983186
2005-12-20	56.33	56.83	55.75	56.34	1465230
2005-12-21	56.40	56.57	55.62	55.99	1388016
2005-12-22	56.13	57.01	55.81	56.51	1267758
2005-12-23	56.51	56.85	55.56	55.95	1523778
2005-12-27	56.08	56.86	55.92	56.11	1113942
2005-12-28	55.89	56.10	55.39	55.53	954414
2005-12-29	55.41	57.01	55.06	55.77	1476756
2005-12-30	55.40	55.69	55.02	55.38	1049682
2006-01-03	55.53	57.17	54.69	56.96	2642004
2006-01-04	56.79	56.79	55.85	56.34	1930146
2006-01-05	56.34	57.68	56.07	57.09	1650156
2006-01-06	56.54	56.94	56.18	56.83	2510322
2006-01-09	56.83	59.74	56.55	59.20	2971566
2006-01-10	58.85	60.29	58.41	59.81	1840590
2006-01-11	59.82	60.08	59.29	59.85	1498788
2006-01-12	59.67	59.68	58.85	59.20	1953300
2006-01-13	58.99	59.13	57.74	58.07	2203098
2006-01-17	58.07	58.08	57.19	57.56	1372614
2006-01-18	57.34	57.98	56.45	57.42	1591404
2006-01-19	57.26	57.49	56.52	56.83	1370370
2006-01-20	57.35	57.35	55.66	56.04	1771740
2006-01-23	55.95	56.04	55.27	55.55	1257048
2006-01-24	56.90	57.96	56.57	57.12	2686170
2006-01-25	57.12	57.13	55.32	55.77	2017254
2006-01-26	56.58	57.13	56.17	57.12	2063154
2006-01-27	56.92	58.35	56.86	57.48	2364768
2006-01-30	57.48	57.63	56.81	57.13	1121592
2006-01-31	56.94	56.97	56.13	56.77	1599054
2006-02-01	56.41	56.43	55.45	55.87	2138532
2006-02-02	55.89	56.34	54.70	54.79	1976964
2006-02-03	54.30	55.77	53.61	55.18	2363238
2006-02-06	55.18	55.36	54.36	54.64	1223592
2006-02-07	54.29	54.30	52.33	52.50	3149046
2006-02-08	52.48	52.63	51.39	52.53	2548572
2006-02-09	52.37	53.24	52.21	52.33	1303764
2006-02-10	52.23	52.24	50.91	51.77	1632306
2006-02-13	51.77	51.83	50.96	51.19	1291218
2006-02-14	51.18	52.32	50.12	52.00	2404344
2006-02-15	51.92	53.24	51.61	52.69	2262768
2006-02-16	53.45	53.54	52.37	53.37	2065908
2006-02-17	53.37	53.68	52.57	52.85	1358232
2006-02-21	53.41	53.94	52.32	53.36	1457886
2006-02-22	53.36	55.67	53.15	55.41	2361810
2006-02-23	55.31	55.87	54.79	55.29	1977576
2006-02-24	55.29	55.31	54.57	55.08	994704
2006-02-27	54.53	55.28	54.12	54.85	1632000
2006-02-28	54.74	55.31	54.00	54.32	2090796
2006-03-01	54.04	54.30	53.32	53.77	1706358
2006-03-02	53.59	54.04	52.93	53.80	2339472
2006-03-03	53.59	53.79	52.56	52.84	1883736
2006-03-06	52.84	52.95	51.68	51.95	2138634
2006-03-07	51.95	51.95	50.57	51.16	2044794
2006-03-08	50.86	51.28	50.29	51.19	2696982
2006-03-09	51.19	51.47	50.02	50.07	1927596
2006-03-10	50.06	51.33	49.97	51.10	1498686
2006-03-13	51.55	52.20	51.45	51.54	1523166
2006-03-14	51.55	53.51	51.46	53.41	2439534
2006-03-15	53.42	53.53	52.82	53.39	2050404
2006-03-16	53.77	54.72	53.57	54.36	2519808
2006-03-17	54.63	55.38	54.38	54.46	2016234
2006-03-20	54.46	54.55	53.31	53.41	1878942
2006-03-21	53.41	53.41	52.00	52.31	2268072
2006-03-22	52.31	52.86	51.79	51.91	1438608
2006-03-23	52.14	54.11	51.97	53.95	3031848
2006-03-24	53.96	54.51	52.86	54.38	2395062
2006-03-27	54.90	55.58	54.62	54.74	1777248
2006-03-28	55.76	56.16	54.80	55.38	4005846
2006-03-29	55.16	55.87	54.80	55.46	2019192
2006-03-30	55.46	55.57	54.38	54.95	2672094
2006-03-31	54.95	55.18	54.47	54.79	1416882
2006-04-03	54.40	54.90	53.83	53.90	1916580
2006-04-04	53.91	54.57	53.76	54.06	1324878
2006-04-05	54.24	56.61	54.22	56.52	2369970
2006-04-06	56.04	56.22	55.37	55.60	1794690
2006-04-07	55.61	56.06	55.19	55.73	1707480
2006-04-10	55.72	56.40	55.14	55.27	1191972
2006-04-11	55.58	56.16	55.06	55.16	1712886
2006-04-12	55.16	55.16	53.95	54.13	1765212
2006-04-13	53.95	54.09	53.22	53.86	1714416
2006-04-17	53.86	54.16	52.23	52.46	2355486
2006-04-18	52.18	54.00	51.46	53.85	3747072
2006-04-19	53.27	53.60	52.24	52.61	2464830
2006-04-20	51.86	52.41	51.55	52.09	2042856
2006-04-21	52.50	52.50	51.24	51.25	2545512
2006-04-24	51.25	51.25	50.25	50.27	3033582
2006-04-25	50.55	50.56	49.51	49.97	3067752
2006-04-26	49.91	52.22	49.90	51.02	3827652
2006-04-27	50.37	51.02	49.39	50.47	3930366
2006-04-28	49.69	50.87	49.47	49.85	3267876
2006-05-01	49.86	50.27	49.23	49.34	2494716
2006-05-02	47.73	48.73	47.60	48.31	3827754
2006-05-03	47.69	48.80	47.30	48.32	3096108
2006-05-04	48.32	48.55	47.67	47.67	2113236
2006-05-05	48.51	49.68	48.00	49.45	2344878
2006-05-08	49.22	49.69	48.58	48.61	2143632
2006-05-09	48.69	48.69	47.42	47.61	2672808
2006-05-10	47.68	48.65	47.68	48.09	2658936
2006-05-11	47.69	47.99	46.39	46.46	3136500
2006-05-12	46.14	46.19	45.10	45.86	2887518
2006-05-15	45.93	46.30	44.59	45.20	2665770
2006-05-16	45.24	45.47	44.21	44.40	2993190
2006-05-17	43.82	44.54	43.30	43.75	2667504
2006-05-18	44.05	45.47	44.02	44.49	3721572
2006-05-19	44.56	44.95	44.04	44.24	2642412
2006-05-22	44.01	44.23	43.21	43.75	3036642
2006-05-23	44.44	45.33	43.79	44.04	4087242
2006-05-24	44.04	45.42	43.65	44.18	3550008
2006-05-25	44.01	44.64	43.61	44.30	1768680
2006-05-26	44.31	44.80	44.31	44.46	1046112
2006-05-30	44.24	44.25	43.19	43.40	2123028
2006-05-31	43.43	43.65	42.92	43.48	1987878
2006-06-01	43.49	44.14	43.18	44.07	3155574
2006-06-02	44.24	44.56	43.19	43.63	2770932
2006-06-05	43.63	43.63	42.14	42.20	2723298
2006-06-06	41.97	41.98	40.29	40.84	5162526
2006-06-07	41.15	41.67	40.41	40.56	3972084
2006-06-08	40.56	40.65	39.56	40.39	3427302
2006-06-09	40.86	41.38	40.48	40.96	2161992
2006-06-12	40.66	40.85	39.70	39.72	1887306
2006-06-13	39.48	40.09	38.85	39.08	2887824
2006-06-14	38.99	39.66	38.85	39.61	2530110
2006-06-15	39.62	41.51	39.45	41.19	3756660
2006-06-16	41.19	41.55	40.43	40.74	2231148
2006-06-19	40.76	41.17	39.60	39.82	2304894
2006-06-20	40.07	40.21	39.13	39.14	3233094
2006-06-21	39.19	40.79	39.19	40.69	2894964
2006-06-22	40.69	40.94	40.03	40.43	1819272
2006-06-23	40.23	40.86	40.07	40.42	1782348
2006-06-26	40.71	42.19	40.16	41.45	4423536
2006-06-27	41.44	41.61	39.87	39.90	3265734
2006-06-28	39.90	39.90	39.01	39.51	1989612
2006-06-29	39.61	40.75	39.11	40.70	1951974
2006-06-30	40.79	40.79	39.94	40.27	1950750
2006-07-03	40.27	40.37	39.57	40.17	1003068
2006-07-05	40.16	40.35	39.51	40.11	1686978
2006-07-06	39.57	40.49	39.52	39.88	2738496
2006-07-07	39.69	40.66	39.68	40.24	2164236
2006-07-10	40.24	40.45	39.81	39.84	1085484
2006-07-11	39.66	39.67	38.64	39.09	1737774
2006-07-12	38.99	39.24	37.56	37.74	2021334
2006-07-13	37.75	38.14	37.27	37.27	1986042
2006-07-14	37.07	37.08	35.08	36.36	4720050
2006-07-17	36.36	37.28	36.21	37.26	4181082
2006-07-18	37.21	37.52	36.18	36.76	3711576
2006-07-19	36.84	38.54	36.67	38.50	4069902
2006-07-20	38.48	38.50	37.49	37.72	3331218
2006-07-21	37.72	39.17	36.98	38.73	4104990
2006-07-24	39.10	40.68	38.93	40.65	3545622
2006-07-25	40.29	41.74	39.99	41.04	3326832
2006-07-26	41.20	41.24	40.10	41.02	1844568
2006-07-27	41.03	41.66	39.95	40.26	2080596
2006-07-28	40.72	41.62	40.29	41.25	2110788
2006-07-31	41.06	41.25	40.28	40.59	1783368
2006-08-01	40.07	41.18	39.93	41.00	2242470
2006-08-02	41.02	41.67	40.79	40.89	1858338
2006-08-03	40.52	43.31	40.38	42.72	3436482
2006-08-04	43.02	44.42	42.18	42.50	3571938
2006-08-07	42.50	43.70	42.27	43.02	2617524
2006-08-08	43.24	43.79	41.72	42.05	2648226
2006-08-09	42.03	42.05	40.12	40.39	3639666
2006-08-10	40.39	40.83	39.97	40.52	1920558
2006-08-11	40.20	40.37	39.34	39.54	1846914
2006-08-14	40.07	40.07	38.47	38.84	2104770
2006-08-15	39.47	39.90	38.79	39.72	2479212
2006-08-16	39.91	41.11	39.87	41.02	3124158
2006-08-17	41.02	42.42	40.85	41.63	2793882
2006-08-18	41.74	41.88	41.00	41.79	1382610
2006-08-21	41.79	41.79	40.84	41.05	2115786
2006-08-22	41.46	41.89	40.84	40.89	1658724
2006-08-23	40.90	40.93	39.67	40.23	1810602
2006-08-24	40.23	40.82	39.72	40.71	1599768
2006-08-25	40.71	40.77	40.07	40.62	1361190
2006-08-28	40.73	41.56	40.69	41.07	1492056
2006-08-29	40.73	41.39	40.16	41.30	2127924
2006-08-30	41.11	41.12	40.26	40.54	2070600
2006-08-31	40.52	40.97	40.12	40.69	2337534
2006-09-01	40.84	41.08	40.17	40.65	1326204
2006-09-05	40.87	41.01	40.11	40.44	1466556
2006-09-06	40.02	40.42	39.22	39.48	2284494
2006-09-07	39.02	40.10	38.33	39.25	3704028
2006-09-08	38.57	39.86	38.13	38.76	5649984
2006-09-11	38.57	39.60	37.92	39.12	2783172
2006-09-12	39.13	41.47	38.80	41.26	4072146
2006-09-13	41.34	41.74	40.96	41.04	2057238
2006-09-14	40.75	41.14	40.21	41.09	2023782
2006-09-15	41.56	43.57	41.53	42.10	4836432
2006-09-18	42.11	43.02	41.75	42.04	2147100
2006-09-19	42.05	42.47	41.21	41.80	1964010
2006-09-20	42.03	42.62	41.33	41.46	1589568
2006-09-21	41.30	42.47	40.85	41.06	2209116
2006-09-22	40.97	42.19	40.60	41.57	2094672
2006-09-25	42.03	42.83	41.31	42.54	3027462
2006-09-26	41.74	43.49	41.70	42.61	4406196
2006-09-27	42.62	43.33	41.45	41.86	3482892
2006-09-28	41.87	42.23	40.95	41.54	2349366
2006-09-29	41.95	42.32	41.06	41.06	1933512
2006-10-02	41.07	41.94	40.47	41.41	2787048
2006-10-03	41.24	41.30	40.43	40.72	2294184
2006-10-04	40.56	41.99	40.13	41.67	3003696
2006-10-05	41.66	41.94	40.63	41.42	2106402
2006-10-06	41.07	41.29	40.57	40.95	2446674
2006-10-09	40.79	42.50	40.42	41.93	3218508
2006-10-10	42.60	43.29	42.49	42.58	3148842
2006-10-11	42.64	42.98	41.93	42.23	2721156
2006-10-12	42.56	43.44	42.56	43.31	2139960
2006-10-13	42.56	43.20	41.79	42.03	3213510
2006-10-16	42.82	42.99	42.22	42.66	2145060
2006-10-17	42.47	42.82	41.97	42.21	2408526
2006-10-18	42.56	43.00	41.51	41.64	2608548
2006-10-19	41.84	42.53	41.54	41.81	2046936
2006-10-20	41.99	42.03	41.37	41.85	1469718
2006-10-23	41.81	42.07	40.90	41.19	2463300
2006-10-24	41.08	42.10	40.98	42.05	1430754
2006-10-25	41.97	43.39	41.67	43.08	2706876
2006-10-26	43.08	44.11	42.95	43.80	3200862
2006-10-27	43.81	43.89	42.82	43.24	2122518
2006-10-30	43.24	43.82	42.76	43.29	1457172
2006-10-31	43.30	43.57	42.66	43.09	1649952
2006-11-01	43.35	43.50	42.23	42.46	2018784
2006-11-02	42.45	42.83	41.90	42.15	1789386
2006-11-03	42.05	42.21	41.52	41.99	1988592
2006-11-06	42.33	42.33	41.90	42.18	1471248
2006-11-07	41.85	42.03	41.29	41.45	2037042
2006-11-08	40.85	41.43	40.14	41.05	3308676
2006-11-09	41.25	41.25	40.47	40.65	1837020
2006-11-10	40.72	42.15	40.72	41.94	2234718
2006-11-13	41.98	42.52	41.62	41.98	1551726
2006-11-14	42.63	43.89	42.31	43.79	3241662
2006-11-15	43.79	44.88	43.66	44.42	3023178
2006-11-16	44.65	45.47	44.30	44.83	2769810
2006-11-17	44.48	45.18	43.90	44.78	2374254
2006-11-20	44.78	45.06	44.31	44.57	1507254
2006-11-21	44.39	45.33	44.39	45.15	1236342
2006-11-22	45.60	46.54	45.54	46.31	2122416
2006-11-24	46.13	46.66	45.88	46.16	643824
2006-11-27	46.18	46.44	45.47	45.75	2380068
2006-11-28	45.73	46.22	44.91	45.26	1753176
2006-11-29	45.60	46.01	45.03	45.30	2441574
2006-11-30	45.83	48.10	45.65	47.64	4208316
2006-12-01	47.48	48.14	46.79	47.66	2691780
2006-12-04	47.87	47.92	47.12	47.37	1765008
2006-12-05	47.36	48.91	47.36	48.58	2991354
2006-12-06	49.23	49.56	48.88	49.16	2726052
2006-12-07	48.60	48.93	47.77	48.32	2463198
2006-12-08	48.28	48.29	47.12	47.45	2169438
2006-12-11	47.28	48.14	47.19	47.52	1266636
2006-12-12	47.62	47.86	47.09	47.25	1227162
2006-12-13	47.37	48.13	47.31	47.37	1515618
2006-12-14	47.38	48.05	47.10	47.81	1159026
2006-12-15	48.32	48.72	47.78	48.12	1932492
2006-12-18	48.32	48.45	47.68	47.79	1241748
2006-12-19	46.88	47.29	46.48	46.74	2412504
2006-12-20	46.74	47.37	46.60	46.79	1228488
2006-12-21	46.79	47.14	46.40	46.45	1077936
2006-12-22	46.31	46.42	45.89	46.00	1360986
2006-12-26	46.00	46.74	45.97	46.51	833034
2006-12-27	46.78	47.84	46.74	47.74	1266228
2006-12-28	47.53	48.10	47.30	47.45	1035810
2006-12-29	47.41	47.94	47.39	47.61	965736
2007-01-03	46.78	47.46	45.60	45.95	3871614
2007-01-04	48.10	48.28	45.19	45.46	1971660
2007-01-05	45.45	45.51	44.86	45.07	1931676
2007-01-08	44.98	44.98	43.86	44.21	2012766
2007-01-09	44.21	44.59	44.00	44.27	1321308
2007-01-10	44.28	44.68	43.87	44.49	1542444
2007-01-11	44.68	45.47	44.49	45.32	1837530
2007-01-12	45.32	45.95	45.17	45.51	1726044
2007-01-16	45.08	45.81	44.51	45.12	2232474
2007-01-17	46.28	47.43	45.98	47.14	7022088
2007-01-18	47.24	48.05	47.07	47.23	3435972
2007-01-19	47.36	48.72	47.14	48.53	3040722
2007-01-22	48.51	48.78	47.84	48.55	2171478
2007-01-23	48.05	48.85	47.43	48.14	4427922
2007-01-24	48.23	48.80	47.48	48.67	2125782
2007-01-25	48.67	48.69	47.00	46.86	3575304
2007-01-26	47.32	47.50	46.64	46.93	2246142
2007-01-29	46.93	47.54	46.74	47.12	2075190
2007-01-30	47.33	47.76	46.93	47.04	1636080
2007-01-31	47.19	49.57	47.16	49.35	4240854
2007-02-01	49.57	50.50	49.40	49.93	4538388
2007-02-02	49.96	51.31	49.93	50.92	2918628
2007-02-05	50.93	51.23	49.93	50.36	1517964
2007-02-06	50.28	50.34	49.64	50.21	1657704
2007-02-07	50.21	50.60	49.63	49.97	1101090
2007-02-08	49.46	50.27	48.34	48.59	3953010
2007-02-09	48.59	48.80	47.59	47.83	1800096
2007-02-12	47.65	48.10	47.04	47.35	2043374
2007-02-13	47.55	48.10	47.31	47.88	1915910
2007-02-14	47.73	48.52	47.63	47.86	1732677
2007-02-15	47.91	48.64	47.90	48.28	1437894
2007-02-16	48.05	48.10	47.21	48.06	1655970
2007-02-20	48.06	48.64	47.73	48.20	1562130
2007-02-21	47.82	48.06	46.75	47.82	1598544
2007-02-22	48.20	48.33	46.83	47.15	1858542
2007-02-23	47.09	47.09	45.97	46.25	2405058
2007-02-26	46.35	46.67	45.92	46.27	1562500
2007-02-27	45.56	45.83	44.48	45.01	3092640
2007-02-28	45.15	45.47	44.25	44.64	2539086
2007-03-01	44.01	45.28	43.15	44.69	3168058
2007-03-02	44.61	44.84	44.04	44.19	1741650
2007-03-05	43.66	43.66	42.66	42.70	3235950
2007-03-06	43.17	43.91	42.89	43.47	2432394
2007-03-07	43.93	44.38	43.43	43.79	2452488
2007-03-08	44.01	44.88	43.90	44.23	1887510
2007-03-09	44.37	44.56	43.15	43.79	2191368
2007-03-12	43.79	43.79	41.44	41.65	4480044
2007-03-13	41.42	41.42	39.09	39.78	5338986
2007-03-14	39.93	41.40	39.19	41.00	5607144
2007-03-15	40.55	41.68	40.55	41.37	2201364
2007-03-16	41.54	42.03	40.86	41.00	3049188
2007-03-19	41.15	41.70	41.12	41.28	1952484
2007-03-20	41.29	41.91	40.79	41.34	2556528
2007-03-21	41.35	42.82	41.15	42.43	3874677
2007-03-22	41.83	43.26	41.55	41.84	2955246
2007-03-23	41.53	42.13	40.96	41.36	4538796
2007-03-26	41.60	41.65	39.84	40.42	5236476
2007-03-27	38.98	40.64	38.70	40.38	7553202
2007-03-28	39.88	39.91	38.98	39.51	5806537
2007-03-29	39.87	39.87	38.84	39.07	3848259
2007-03-30	39.08	39.36	38.26	38.31	3786597
2007-04-02	38.43	38.50	37.61	37.66	3985903
2007-04-03	37.66	38.40	37.50	38.04	3339276
2007-04-04	38.14	38.25	37.81	38.02	5102754
2007-04-05	38.02	38.76	37.75	38.75	4103256
2007-04-09	38.93	39.02	38.31	38.94	2546124
2007-04-10	38.67	39.04	38.30	38.37	2739833
2007-04-11	38.28	38.28	37.06	37.19	3397087
2007-04-12	37.08	38.17	36.89	37.76	3853012
2007-04-13	37.92	37.92	37.07	37.31	1949220
2007-04-16	37.46	38.05	37.35	37.68	2613994
2007-04-17	38.35	39.14	38.21	38.69	3573435
2007-04-18	38.46	40.12	37.85	39.87	5181345
2007-04-19	39.83	40.65	39.33	39.66	3197962
2007-04-20	40.54	40.84	39.89	40.24	2951794
2007-04-23	40.26	40.37	39.07	39.17	1908114
2007-04-24	39.36	39.54	38.42	39.24	2689284
2007-04-25	39.32	39.61	38.41	39.15	2132667
2007-04-26	39.15	40.37	38.93	40.10	3478941
2007-04-27	40.07	40.07	38.92	39.15	2096814
2007-04-30	39.38	39.56	38.65	38.76	2631090
2007-05-01	38.90	39.74	38.38	39.42	3519206
2007-05-02	39.37	40.11	39.26	39.79	1985332
2007-05-03	39.88	40.13	39.62	39.84	1696442
2007-05-04	39.97	40.02	39.07	39.34	1563164
2007-05-07	39.33	39.65	38.81	39.10	1089666
2007-05-08	39.09	39.29	38.45	39.20	1695750
2007-05-09	38.98	39.45	38.48	39.18	1774086
2007-05-10	38.95	38.96	37.87	38.21	2877114
2007-05-11	38.56	38.93	37.89	38.15	1828476
2007-05-14	38.14	38.25	37.58	38.14	2199069
2007-05-15	38.21	38.56	37.73	38.19	3054084
2007-05-16	38.30	39.19	37.90	39.14	2856816
2007-05-17	39.20	40.62	39.05	40.52	3442647
2007-05-18	40.66	40.79	40.06	40.40	2163318
2007-05-21	40.50	41.57	40.39	41.21	2677379
2007-05-22	41.22	42.72	41.05	42.20	3164488
2007-05-23	42.23	42.96	41.64	41.87	2356098
2007-05-24	41.73	43.02	41.47	41.63	3094579
2007-05-25	41.84	42.04	40.93	41.28	2182802
2007-05-29	41.29	41.61	40.96	41.47	1558152
2007-05-30	41.11	42.12	40.86	41.88	1512966
2007-05-31	41.88	42.28	41.05	41.43	1443653
2007-06-01	41.50	41.65	40.66	40.87	2629560
2007-06-04	40.68	41.30	40.38	41.16	2153832
2007-06-05	40.88	41.25	40.56	40.73	1489172
2007-06-06	40.58	40.59	39.97	40.18	1629519
2007-06-07	39.80	39.84	38.48	38.50	2782147
2007-06-08	38.56	39.29	38.13	39.17	2010528
2007-06-11	39.18	39.34	38.42	39.08	2268786
2007-06-12	38.76	38.76	37.99	38.06	2569895
2007-06-13	38.80	38.80	37.51	38.15	2099679
2007-06-14	38.22	38.35	37.79	37.91	2139450
2007-06-15	38.31	38.67	37.85	37.90	2263278
2007-06-18	37.90	38.11	37.33	37.38	1511028
2007-06-19	37.42	38.10	37.22	37.82	2604774
2007-06-20	38.10	38.11	37.17	37.17	1890060
2007-06-21	37.03	37.12	36.46	36.56	2644554
2007-06-22	36.42	36.46	35.82	36.05	2780520
2007-06-25	36.07	36.20	35.06	35.17	3583872
2007-06-26	34.62	35.17	33.95	34.08	5883430
2007-06-27	33.55	34.56	33.45	34.36	5383560
2007-06-28	34.13	34.27	33.60	33.70	3953165
2007-06-29	33.70	33.91	33.01	33.18	4587450
2007-07-02	33.01	33.07	32.09	32.34	5678046
2007-07-03	32.34	32.74	31.90	31.95	2366249
2007-07-05	32.16	32.72	32.09	32.67	4385745
2007-07-06	32.49	33.94	32.46	33.62	4883378
2007-07-09	33.34	33.98	32.89	32.95	3897560
2007-07-10	32.86	32.86	31.50	31.64	4522272
2007-07-11	31.47	32.17	31.27	31.51	3528996
2007-07-12	31.60	32.05	31.34	31.89	2486427
2007-07-13	32.03	33.49	31.83	33.03	4556137
2007-07-16	32.71	32.92	31.82	32.16	3221307
2007-07-17	32.04	32.10	31.33	31.39	3046485
2007-07-18	30.92	31.53	30.28	30.98	4296342
2007-07-19	31.05	31.43	30.85	31.00	3468006
2007-07-20	30.85	30.95	29.69	30.14	3636096
2007-07-23	30.20	30.31	29.24	29.33	4011966
2007-07-24	29.07	29.68	28.22	28.98	7186198
2007-07-25	29.18	29.61	28.18	28.98	5697586
2007-07-26	28.44	28.72	27.77	28.50	6352309
2007-07-27	28.11	29.25	27.89	28.20	4363164
2007-07-30	28.14	28.47	27.82	28.23	2766709
2007-07-31	28.52	28.73	27.79	27.82	3980856
2007-08-01	27.68	27.69	25.16	27.56	8768484
2007-08-02	27.41	28.93	26.79	28.83	7503007
2007-08-03	28.69	28.98	28.28	28.50	6904074
2007-08-06	28.58	29.37	27.03	29.37	6884265
2007-08-07	29.23	32.38	28.71	31.30	9003640
2007-08-08	31.31	33.51	31.31	32.70	10347241
2007-08-09	31.76	33.66	31.45	33.11	11175965
2007-08-10	31.99	33.12	31.49	32.17	7296773
2007-08-13	31.96	32.34	29.73	29.87	4738512
2007-08-14	30.24	30.24	28.55	28.65	4984271
2007-08-15	28.59	28.77	27.19	27.24	5665900
2007-08-16	26.39	28.30	25.19	28.10	10761930
2007-08-17	30.73	30.73	27.29	27.61	8067690
2007-08-20	27.64	27.73	26.60	27.10	5187210
2007-08-21	26.46	27.32	26.17	26.69	5162832
2007-08-22	26.87	27.36	26.36	26.63	3809802
2007-08-23	26.97	28.43	26.54	27.22	4256460
2007-08-24	26.85	27.91	26.51	27.13	2754408
2007-08-27	27.04	27.44	25.91	25.92	3012876
2007-08-28	25.65	25.70	24.65	24.71	4326024
2007-08-29	24.77	25.56	24.43	25.50	3301536
2007-08-30	25.01	25.47	24.73	24.97	2423622
2007-08-31	26.14	26.23	24.96	25.65	3174444
2007-09-04	25.48	26.28	25.22	25.93	2695027
2007-09-05	25.76	25.83	24.67	25.20	3378444
2007-09-06	25.22	25.40	24.50	24.97	2284596
2007-09-07	24.48	24.65	23.83	24.07	3186174
2007-09-10	24.13	24.23	23.14	23.49	2712690
2007-09-11	23.49	23.70	22.99	23.33	4170678
2007-09-12	23.18	23.62	22.69	22.74	3498804
2007-09-13	22.91	23.21	22.38	22.75	5005038
2007-09-14	22.62	23.57	22.19	23.33	4773804
2007-09-17	23.15	23.66	23.06	23.33	4223859
2007-09-18	23.53	23.94	22.96	23.83	9448566
2007-09-19	24.09	25.18	23.85	24.52	11141562
2007-09-20	24.50	24.52	23.04	23.20	4039506
2007-09-21	23.33	23.50	22.50	22.98	4470966
2007-09-24	22.92	23.00	21.83	21.94	5062872
2007-09-25	20.59	21.89	20.42	21.07	11345189
2007-09-26	21.15	21.28	20.15	20.20	5629380
2007-09-27	20.25	20.72	19.60	20.42	8637564
2007-09-28	20.37	20.65	20.21	20.55	6403330
2007-10-01	21.01	21.38	20.92	21.12	6484535
2007-10-02	21.13	23.14	21.13	22.43	8013630
2007-10-03	22.61	24.02	22.40	23.43	8211510
2007-10-04	23.45	23.82	21.78	22.09	7488432
2007-10-05	22.42	22.87	22.09	22.64	5638356
2007-10-08	22.69	22.81	22.09	22.30	2075496
2007-10-09	22.26	22.67	21.80	22.61	2529600
2007-10-10	22.50	23.08	22.43	22.97	2883336
2007-10-11	23.28	23.72	22.82	22.95	5103876
2007-10-12	23.00	23.00	21.83	21.96	3759822
2007-10-15	21.78	21.87	21.33	21.44	4633300
2007-10-16	21.17	21.32	20.67	20.85	3980040
2007-10-17	21.04	21.36	19.65	20.17	5886828
2007-10-18	20.14	20.14	19.57	19.78	5286762
2007-10-19	19.57	19.78	18.82	19.13	10620648
2007-10-22	18.79	20.71	18.62	20.47	9681009
2007-10-23	20.87	21.10	19.87	20.36	5426196
2007-10-24	20.06	20.77	19.51	20.49	6853788
2007-10-25	20.48	21.34	20.34	21.07	7850226
2007-10-26	21.42	22.22	20.96	22.04	4451892
2007-10-29	22.10	22.49	21.67	22.28	3648540
2007-10-30	22.25	22.58	21.70	22.43	3098046
2007-10-31	22.64	22.69	20.51	20.74	10415424
2007-11-01	20.28	20.45	19.37	19.44	6780042
2007-11-02	19.74	19.79	18.92	19.21	5245656
2007-11-05	18.53	19.71	18.53	19.25	4641894
2007-11-06	19.73	19.73	18.82	19.50	4170670
2007-11-07	19.10	19.41	18.57	18.57	4220138
2007-11-08	18.44	18.90	17.53	18.02	6205943
2007-11-09	17.53	18.44	17.42	18.08	4626935
2007-11-12	18.08	18.90	17.94	18.18	4571640
2007-11-13	18.37	19.21	18.37	19.17	4223685
2007-11-14	19.41	19.96	18.88	18.92	5162730
2007-11-15	18.81	19.37	18.04	18.14	4226599
2007-11-16	18.29	18.29	17.15	17.46	5339700
2007-11-19	17.30	17.43	15.92	15.94	7752588
2007-11-20	16.20	16.44	13.97	14.45	13042536
2007-11-21	14.05	14.36	13.55	13.59	7656606
2007-11-23	13.70	14.32	13.68	14.15	3011448
2007-11-26	14.30	14.43	13.16	13.16	7060285
2007-11-27	13.39	13.57	12.70	13.15	8441350
2007-11-28	13.27	13.88	13.27	13.67	7256082
2007-11-29	13.59	13.67	13.08	13.40	5533606
2007-11-30	13.82	14.74	13.82	14.37	8068586
2007-12-03	14.63	15.28	13.86	15.19	12021057
2007-12-04	14.80	15.55	14.27	14.35	8777803
2007-12-05	14.57	15.05	14.29	14.75	6461241
2007-12-06	14.74	17.08	14.59	17.00	14121614
2007-12-07	16.51	17.47	16.33	16.63	8964570
2007-12-10	16.71	17.50	16.47	17.26	6310408
2007-12-11	17.51	17.65	15.37	15.45	11090843
2007-12-12	16.00	16.55	15.10	15.50	6998067
2007-12-13	15.21	16.22	14.97	16.11	7023208
2007-12-14	15.91	16.04	15.47	15.55	5602690
2007-12-17	15.45	15.91	15.19	15.25	4905180
2007-12-18	15.34	15.65	14.99	15.35	3559149
2007-12-19	15.39	15.65	15.04	15.34	3323868
2007-12-20	15.43	15.63	15.06	15.54	2636706
2007-12-21	16.09	16.09	15.25	15.61	5994811
2007-12-24	15.61	16.28	15.34	16.24	1995723
2007-12-26	16.18	16.46	15.95	16.41	2611955
2007-12-27	16.22	16.46	15.99	16.04	4241695
2007-12-28	16.23	16.29	15.43	15.88	4151683
2007-12-31	15.66	16.70	15.57	16.23	5352733
2008-01-02	16.09	16.35	15.54	15.61	3319826
2008-01-03	15.45	15.75	14.99	15.17	5178546
2008-01-04	14.86	14.86	14.13	14.35	8000485
2008-01-07	14.57	14.78	14.07	14.31	6861867
2008-01-08	13.98	14.66	13.16	13.27	7501326
2008-01-09	13.27	13.35	11.82	12.58	11889435
2008-01-10	12.51	13.77	12.02	13.35	13843605
2008-01-11	13.16	13.61	12.70	13.01	9469427
2008-01-14	13.10	13.62	12.61	13.54	10218454
2008-01-15	13.38	13.40	12.63	12.68	9224057
2008-01-16	12.48	13.50	12.47	12.93	10088650
2008-01-17	13.10	13.61	12.40	12.62	11588353
2008-01-18	12.83	12.83	11.62	11.79	11715604
2008-01-22	10.89	12.41	10.87	11.93	11375247
2008-01-23	11.56	13.76	11.33	13.56	20561268
2008-01-24	13.71	14.99	13.55	14.71	16558409
2008-01-25	14.97	17.75	14.97	15.41	17286791
2008-01-28	15.17	17.21	14.57	16.79	15472183
2008-01-29	17.02	17.46	16.08	17.07	9930821
2008-01-30	16.92	17.70	16.18	16.44	10761921
2008-01-31	15.83	19.12	15.83	18.68	14349768
2008-02-01	18.28	19.64	17.88	19.42	8595134
2008-02-04	19.12	19.24	17.77	17.99	7449960
2008-02-05	17.64	18.65	17.24	17.33	10936995
2008-02-06	17.44	17.88	16.74	17.49	9358049
2008-02-07	17.10	18.61	17.08	17.41	8930423
2008-02-08	17.15	17.91	17.02	17.54	5162048
2008-02-11	17.57	18.37	16.98	18.01	4719577
2008-02-12	18.36	18.49	17.48	17.75	4846846
2008-02-13	17.97	18.04	17.33	17.94	5069793
2008-02-14	17.98	18.01	17.24	17.40	3941873
2008-02-15	17.33	17.42	16.53	16.87	5630332
2008-02-19	17.04	17.09	16.43	16.60	3603953
2008-02-20	16.19	17.43	15.94	17.41	6391876
2008-02-21	17.38	17.87	16.56	16.70	6484429
2008-02-22	16.71	16.73	15.84	16.59	6607275
2008-02-25	16.66	17.06	16.09	17.04	5489070
2008-02-26	16.73	19.03	16.66	18.52	13918065
2008-02-27	18.24	19.46	18.20	19.24	9469051
2008-02-28	19.03	19.06	17.51	17.64	6310127
2008-02-29	17.41	17.60	16.79	16.89	5107655
2008-03-03	16.65	16.86	14.93	15.18	11962563
2008-03-04	15.00	15.82	14.69	15.58	9173342
2008-03-05	15.81	15.84	14.98	15.31	5003659
2008-03-06	15.01	15.18	14.24	14.57	7463199
2008-03-07	14.25	14.80	13.79	14.26	5825570
2008-03-10	14.08	14.73	13.52	13.59	5929759
2008-03-11	14.47	14.75	13.51	14.48	11523136
2008-03-12	14.25	14.94	13.81	13.91	7354035
2008-03-13	13.60	14.60	13.12	14.50	12031710
2008-03-14	14.97	14.97	13.39	14.09	8665555
2008-03-17	13.74	13.74	12.16	12.85	10193730
2008-03-18	13.51	14.59	13.48	14.57	11415578
2008-03-19	14.59	15.47	14.51	14.53	9301321
2008-03-20	14.54	16.16	14.53	16.08	9010259
2008-03-24	16.24	17.96	15.88	17.04	12449394
2008-03-25	17.08	17.45	16.59	17.12	9420814
2008-03-26	16.73	16.94	15.87	15.96	7876557
2008-03-27	16.57	17.19	15.81	16.24	9970775
2008-03-28	16.14	16.84	16.11	16.28	8874189
2008-03-31	16.22	17.24	15.95	17.07	7146574
2008-04-01	17.51	19.51	17.36	19.40	13470041
2008-04-02	19.43	20.60	18.96	19.40	18458018
2008-04-03	19.33	19.76	18.60	19.72	9703478
2008-04-04	19.71	19.95	18.88	19.62	7951837
2008-04-07	19.91	20.63	19.67	19.79	7212402
2008-04-08	19.68	19.68	17.70	18.15	13143413
2008-04-09	18.29	18.51	16.72	16.86	9969974
2008-04-10	16.82	17.61	16.75	17.05	6668566
2008-04-11	16.73	17.06	16.35	16.46	6628369
2008-04-14	16.31	16.61	15.42	15.49	7771060
2008-04-15	15.67	16.06	15.17	15.79	6920883
2008-04-16	16.26	16.79	15.74	16.79	7358933
2008-04-17	16.54	17.02	16.27	16.76	6958236
2008-04-18	17.27	17.47	16.32	16.95	5476660
2008-04-21	16.88	16.88	16.30	16.63	4362850
2008-04-22	16.57	16.72	15.90	16.25	4496381
2008-04-23	16.43	16.43	15.19	15.45	5650227
2008-04-24	15.45	16.95	15.34	16.68	6877051
2008-04-25	16.82	17.37	16.38	17.25	5663697
2008-04-28	17.44	17.94	16.95	17.73	5642221
2008-04-29	17.68	18.60	17.66	18.40	8087029
2008-04-30	18.48	18.55	16.69	16.72	9253117
2008-05-01	16.56	17.97	16.56	17.63	6559730
2008-05-02	17.99	18.23	17.26	17.49	4518028
2008-05-05	17.43	18.04	17.29	17.70	3459695
2008-05-06	17.28	18.15	16.79	18.12	5799524
2008-05-07	18.05	18.29	17.01	17.17	4290455
2008-05-08	17.31	17.51	16.51	16.66	4482401
2008-05-09	16.57	17.33	16.46	16.71	3681281
2008-05-12	16.64	16.97	16.36	16.85	3687419
2008-05-13	17.07	17.12	16.33	16.99	4659664
2008-05-14	17.06	18.27	16.99	18.08	7626416
2008-05-15	18.13	18.67	17.82	18.55	5806134
2008-05-16	19.00	19.00	17.70	18.16	5557413
2008-05-19	18.25	18.28	17.46	17.53	4967868
2008-05-20	17.51	17.66	16.78	17.09	4342973
2008-05-21	17.06	17.09	15.71	15.82	5871422
2008-05-22	15.80	16.20	15.55	15.69	5255479
2008-05-23	15.65	15.65	15.02	15.32	5450337
2008-05-27	15.34	15.94	15.24	15.86	4623930
2008-05-28	16.11	16.23	15.33	15.91	4848786
2008-05-29	15.89	15.99	15.46	15.63	5163522
2008-05-30	15.84	15.96	15.06	15.32	4721348
2008-06-02	15.18	15.25	14.74	15.06	3891922
2008-06-03	15.18	15.63	14.88	15.55	5635326
2008-06-04	15.47	15.56	14.87	15.00	5909507
2008-06-05	15.24	15.42	14.39	14.85	6935234
2008-06-06	14.54	14.63	13.79	13.82	6148776
2008-06-09	13.89	14.57	13.38	13.78	7315844
2008-06-10	13.73	14.43	13.36	14.21	6082209
2008-06-11	14.28	14.30	13.28	13.33	5595737
2008-06-12	13.53	14.08	13.45	13.59	3392912
2008-06-13	13.66	14.21	13.61	13.93	4071138
2008-06-16	13.86	14.57	13.63	14.44	3754926
2008-06-17	14.53	14.60	13.64	13.87	4657676
2008-06-18	13.78	14.47	13.61	14.26	4916567
2008-06-19	14.38	14.59	13.98	14.35	5562508
2008-06-20	14.17	14.35	13.75	13.82	5450940
2008-06-23	13.99	14.02	12.70	12.86	5828424
2008-06-24	12.89	13.98	12.52	13.36	9891325
2008-06-25	13.43	14.05	13.04	13.22	9194944
2008-06-26	12.93	12.96	11.73	12.11	13903391
2008-06-27	12.32	12.32	10.95	11.45	11342749
2008-06-30	11.45	11.52	10.95	11.20	7625343
2008-07-01	10.90	10.99	10.05	10.74	15736959
2008-07-02	10.86	10.97	10.39	10.39	6687552
2008-07-03	10.37	10.57	9.96	10.41	5593845
2008-07-07	10.43	10.69	9.40	9.85	7325365
2008-07-08	9.84	11.42	9.66	11.34	9721780
2008-07-09	11.78	11.84	10.32	10.37	10029227
2008-07-10	10.18	10.60	9.71	9.93	8885394
2008-07-11	9.58	9.98	9.08	9.36	9436462
2008-07-14	9.98	9.98	9.15	9.29	8128729
2008-07-15	9.39	9.99	8.47	9.56	9404300
2008-07-16	9.47	10.97	9.32	10.63	8307638
2008-07-17	11.20	11.54	10.21	11.17	9105499
2008-07-18	11.46	11.62	10.59	11.04	4828170
2008-07-21	11.13	11.57	10.90	11.12	5078010
2008-07-22	10.74	11.82	10.44	11.78	5126567
2008-07-23	11.78	12.86	11.61	12.29	9301457
2008-07-24	12.09	12.32	9.95	10.05	9838405
2008-07-25	9.95	10.83	9.68	10.45	8322709
2008-07-28	10.52	10.68	9.63	9.76	6211860
2008-07-29	9.83	10.96	9.74	10.83	6708593
2008-07-30	11.09	11.25	10.09	10.61	5814292
2008-07-31	10.34	11.43	10.16	10.98	6401581
2008-08-01	10.87	11.10	10.26	10.75	6297431
2008-08-04	10.64	10.76	10.15	10.55	5730163
2008-08-05	10.70	11.31	10.62	11.23	6291193
2008-08-06	11.04	11.56	10.75	11.52	5299545
2008-08-07	11.24	11.97	10.92	11.13	8121637
2008-08-08	11.06	11.71	10.95	11.23	7487153
2008-08-11	11.20	12.25	11.09	11.73	9355420
2008-08-12	11.75	11.75	10.25	10.36	7595335
2008-08-13	10.43	10.46	9.82	10.07	7712603
2008-08-14	10.03	10.83	9.93	10.59	10555473
2008-08-15	10.78	11.13	10.60	10.73	5002131
2008-08-18	10.82	10.82	9.82	9.95	4747935
2008-08-19	9.76	9.95	9.35	9.46	4580900
2008-08-20	9.53	9.86	9.18	9.84	5673518
2008-08-21	9.52	10.52	9.48	10.41	7414915
2008-08-22	10.65	10.78	10.00	10.74	5513407
2008-08-25	10.59	10.88	10.25	10.56	5982020
2008-08-26	10.50	10.73	9.85	10.02	5916486
2008-08-27	10.33	11.12	10.11	11.07	10725163
2008-08-28	11.34	11.97	11.02	11.90	8842210
2008-08-29	11.62	12.27	11.53	11.93	7970404
2008-09-02	12.26	13.10	11.80	12.28	8476166
2008-09-03	12.33	12.52	11.86	12.44	7383707
2008-09-04	12.19	12.32	11.13	11.33	9431901
2008-09-05	11.12	12.43	10.84	12.31	7885605
2008-09-08	13.51	14.52	12.66	13.57	15919679
2008-09-09	13.39	13.66	11.84	12.13	11365480
2008-09-10	12.24	12.71	11.51	12.11	8643443
2008-09-11	11.59	12.80	11.35	12.69	8132694
2008-09-12	12.39	13.38	12.27	13.03	6681133
2008-09-15	12.24	13.13	11.97	12.20	7078022
2008-09-16	11.65	13.19	11.43	13.12	7996753
2008-09-17	12.50	13.06	11.43	11.54	9334889
2008-09-18	11.89	13.75	10.12	13.62	17090940
2008-09-19	14.86	15.34	13.90	15.20	14613621
2008-09-22	14.79	15.20	11.80	12.47	11825941
2008-09-23	12.34	12.98	11.42	11.53	13998088
2008-09-24	11.80	13.97	11.65	13.40	13116763
2008-09-25	13.74	13.94	12.50	13.60	8924176
2008-09-26	12.43	14.02	12.43	13.87	7955208
2008-09-29	13.69	14.04	12.21	12.53	9401344
2008-09-30	12.83	13.78	12.20	13.78	6864389
2008-10-01	13.52	14.08	12.92	13.92	5853792
2008-10-02	13.63	14.07	12.56	12.61	5888941
2008-10-03	13.03	13.27	10.74	10.96	10787435
2008-10-06	10.36	10.97	9.76	10.88	10688493
2008-10-07	11.16	11.16	9.35	9.47	8945401
2008-10-08	9.08	10.21	8.95	9.50	9677816
2008-10-09	9.99	10.03	7.88	8.17	10268620
2008-10-10	7.40	8.87	7.15	8.81	11526100
2008-10-13	9.35	9.55	8.32	8.74	8862437
2008-10-14	9.47	9.47	8.26	8.56	10271592
2008-10-15	8.35	8.42	7.62	7.95	8338823
2008-10-16	8.00	8.22	7.11	8.15	10266591
2008-10-17	7.56	8.47	7.45	8.10	8855809
2008-10-20	8.18	8.98	7.75	8.80	5862467
2008-10-21	8.48	8.82	8.14	8.18	4323496
2008-10-22	7.90	8.31	7.38	7.66	9156870
2008-10-23	7.71	8.03	5.77	6.43	14532386
2008-10-24	5.57	6.78	5.56	5.92	10863673
2008-10-27	5.92	6.44	5.74	5.84	6835330
2008-10-28	6.10	6.19	5.10	5.76	14668331
2008-10-29	5.74	6.67	5.70	6.16	17804531
2008-10-30	6.62	6.79	5.99	6.35	11652341
2008-10-31	6.33	7.14	6.09	7.02	7658068
2008-11-03	7.01	7.58	6.85	7.27	7102736
2008-11-04	7.47	8.41	7.44	8.23	7058276
2008-11-05	8.10	9.02	7.71	7.77	7138238
2008-11-06	7.91	8.12	7.44	7.65	5830872
2008-11-07	7.57	7.73	6.71	7.03	6060209
2008-11-10	7.25	7.45	6.21	6.45	4449494
2008-11-11	6.25	6.81	5.82	6.53	5677300
2008-11-12	6.26	6.35	5.65	5.70	4847606
2008-11-13	5.67	6.03	4.82	6.03	9215903
2008-11-14	5.79	6.47	5.49	5.72	5225344
2008-11-17	5.58	5.74	5.19	5.46	6330500
2008-11-18	5.44	5.64	5.05	5.35	6108271
2008-11-19	5.31	5.33	4.31	4.34	7296801
2008-11-20	4.40	4.40	3.38	3.45	10006754
2008-11-21	3.72	3.72	3.10	3.30	12382652
2008-11-24	3.49	4.27	3.21	4.16	9757583
2008-11-25	4.66	6.73	4.30	5.47	22523692
2008-11-26	5.44	6.89	5.13	6.72	13798802
2008-11-28	6.42	7.12	5.85	6.45	4119118
2008-12-01	6.34	6.43	5.73	5.77	6843973
2008-12-02	6.04	6.72	5.53	6.62	7247287
2008-12-03	6.47	7.41	6.20	7.01	11531189
2008-12-04	6.92	8.37	6.72	7.71	15017037
2008-12-05	7.69	8.40	7.05	8.22	9064768
2008-12-08	8.50	8.96	7.79	8.90	8240428
2008-12-09	8.87	9.52	8.01	8.22	8187679
2008-12-10	8.21	8.88	7.90	8.79	5535032
2008-12-11	8.58	9.07	7.94	8.15	5390577
2008-12-12	7.83	8.94	7.70	8.78	5225813
2008-12-15	8.69	8.96	7.77	7.99	5143283
2008-12-16	7.97	8.90	7.83	8.90	7235907
2008-12-17	8.81	9.81	8.58	9.30	7787590
2008-12-18	9.73	10.25	8.97	9.18	9876634
2008-12-19	9.61	9.62	8.98	9.07	6324178
2008-12-22	9.13	9.13	7.90	8.08	5817277
2008-12-23	8.06	8.29	7.65	7.87	3747467
2008-12-24	8.09	8.09	7.50	7.55	1281431
2008-12-26	7.81	7.88	7.52	7.79	1222426
2008-12-29	7.81	7.81	7.28	7.59	3391199
2008-12-30	7.65	7.86	7.22	7.86	4217102
2008-12-31	7.77	8.00	7.50	7.87	5274005
2009-01-02	7.80	8.47	7.66	8.33	3480653
2009-01-05	8.25	9.57	8.04	9.26	8606507
2009-01-06	9.41	10.23	9.36	10.14	8918355
2009-01-07	9.86	9.96	9.42	9.59	6632518
2009-01-08	9.98	10.49	9.45	10.36	7966770
2009-01-09	10.24	10.24	7.47	8.30	59474213
2009-01-12	8.59	8.62	7.48	7.58	17444690
2009-01-13	7.53	7.98	7.33	7.86	9618357
2009-01-14	7.71	7.77	7.09	7.17	8115283
2009-01-15	7.22	7.34	6.37	6.87	10628060
2009-01-16	7.14	7.32	6.43	7.12	7817075
2009-01-20	6.83	7.17	6.09	6.15	6270750
2009-01-21	6.30	6.46	5.59	6.43	7710221
2009-01-22	6.11	6.38	5.87	5.94	6785530
2009-01-23	5.80	6.47	5.60	6.21	5545300
2009-01-26	6.85	7.93	6.51	7.10	14415776
2009-01-27	7.01	7.46	6.92	7.04	5350134
2009-01-28	7.40	8.55	7.24	8.04	7912400
2009-01-29	7.86	7.99	7.21	7.26	5154734
2009-01-30	7.26	7.32	6.87	6.98	5466232
2009-02-02	6.82	7.75	6.74	7.10	7670272
2009-02-03	7.37	7.93	7.11	7.80	7380728
2009-02-04	7.82	8.14	7.12	7.17	8060461
2009-02-05	7.20	7.74	7.08	7.60	8067250
2009-02-06	7.62	9.07	7.62	8.44	11883165
2009-02-09	8.39	8.39	7.70	7.90	8562829
2009-02-10	7.76	8.33	6.57	6.68	12991920
2009-02-11	6.86	7.32	6.49	6.96	8058239
2009-02-12	6.67	6.79	6.03	6.62	11511529
2009-02-13	6.59	6.92	6.32	6.80	6743710
2009-02-17	6.54	6.73	6.25	6.62	6859230
2009-02-18	6.91	7.02	6.05	6.26	8903234
2009-02-19	6.24	6.53	5.31	5.34	13406817
2009-02-20	5.06	5.52	5.03	5.33	10715392
2009-02-23	5.53	6.00	5.40	5.73	11132553
2009-02-24	5.81	7.15	5.72	6.72	11536848
2009-02-25	6.58	6.89	6.18	6.64	9569757
2009-02-26	6.81	7.09	6.47	6.57	6961846
2009-02-27	6.43	6.58	5.95	6.06	7900220
2009-03-02	5.82	6.26	5.78	6.00	6552296
2009-03-03	6.13	6.25	5.48	5.53	7371011
2009-03-04	5.60	6.02	5.19	5.91	9760444
2009-03-05	5.68	5.86	5.43	5.54	7240053
2009-03-06	5.63	5.87	5.32	5.52	7311814
2009-03-09	5.55	6.39	5.38	5.67	7684854
2009-03-10	5.88	6.96	5.80	6.88	9716675
2009-03-11	6.85	7.21	6.72	6.84	6582843
2009-03-12	6.98	7.80	6.67	7.73	9380584
2009-03-13	7.71	7.97	7.31	7.70	5224733
2009-03-16	7.83	7.99	7.09	7.11	5688025
2009-03-17	7.42	7.74	6.97	7.73	6936960
2009-03-18	7.65	8.84	7.18	8.48	10180149
2009-03-19	8.66	8.71	7.68	7.71	6931127
2009-03-20	7.99	7.99	7.21	7.36	6111601
2009-03-23	7.71	8.88	7.48	8.86	8728715
2009-03-24	8.61	9.10	8.45	8.56	7230402
2009-03-25	8.80	10.21	7.90	8.52	14998282
2009-03-26	8.76	9.60	8.72	9.33	8643250
2009-03-27	9.30	9.66	8.91	9.31	7268792
2009-03-30	8.85	8.88	7.69	7.90	9365202
2009-03-31	8.27	8.27	6.48	6.82	22333880
2009-04-01	6.63	7.01	6.38	6.45	13656507
2009-04-02	6.77	6.83	6.48	6.65	10212976
2009-04-03	6.66	7.05	6.43	6.97	7030411
2009-04-06	6.91	6.91	6.59	6.85	6243312
2009-04-07	6.61	6.69	6.37	6.47	5023180
2009-04-08	7.08	7.39	6.61	6.80	9266998
2009-04-09	7.00	7.42	6.86	7.42	7459234
2009-04-13	7.26	7.55	7.04	7.46	6453066
2009-04-14	7.31	7.47	7.00	7.06	6377361
2009-04-15	7.03	8.20	6.96	7.89	11578724
2009-04-16	8.02	8.19	7.50	7.99	7168361
2009-04-17	7.98	8.67	7.98	8.48	5496337
2009-04-20	8.16	8.20	6.82	6.90	9751727
2009-04-21	6.69	7.40	6.67	7.28	6618399
2009-04-22	7.18	7.67	6.90	7.23	7581182
2009-04-23	7.49	7.93	7.02	7.87	11340701
2009-04-24	8.08	9.34	7.97	9.05	23442332
2009-04-27	8.93	9.90	8.85	9.10	13432911
2009-04-28	8.94	9.38	8.68	8.95	6969819
2009-04-29	9.27	9.42	8.98	9.14	6265872
2009-04-30	9.26	9.30	8.79	8.84	6961996
2009-05-01	8.86	9.07	8.45	8.58	4178024
2009-05-04	8.83	9.47	8.79	9.38	6362399
2009-05-05	9.36	9.86	9.18	9.55	7222055
2009-05-06	9.74	9.93	8.84	9.52	7746273
2009-05-07	9.70	9.70	8.69	8.90	8000379
2009-05-08	9.11	9.38	8.58	9.37	5634548
2009-05-11	9.15	9.33	8.78	8.91	4854146
2009-05-12	8.98	9.15	8.29	8.52	5391524
2009-05-13	8.09	8.31	7.73	7.79	6455522
2009-05-14	7.80	8.55	7.60	8.19	5605215
2009-05-15	8.24	8.58	7.90	7.99	3801520
2009-05-18	8.60	9.46	8.42	9.09	12934273
2009-05-19	8.98	9.38	8.88	9.05	8641152
2009-05-20	9.26	9.61	8.93	8.98	6647075
2009-05-21	8.82	9.09	8.39	8.58	7483775
2009-05-22	8.58	8.72	8.28	8.56	4523620
2009-05-26	8.46	8.98	8.39	8.86	4821624
2009-05-27	8.85	9.33	8.47	8.50	6618974
2009-05-28	8.62	8.71	7.77	8.08	10550116
2009-05-29	8.11	8.67	8.10	8.63	8520538
2009-06-01	8.78	8.92	8.49	8.70	7302163
2009-06-02	8.64	9.07	8.49	8.82	4693780
2009-06-03	8.71	8.72	8.23	8.37	3927295
2009-06-04	8.40	8.43	8.00	8.16	5912647
2009-06-05	8.35	8.45	7.57	7.67	10987362
2009-06-08	7.63	8.13	7.59	8.05	6346972
2009-06-09	8.09	8.28	7.94	8.10	4225423
2009-06-10	8.27	8.29	7.67	7.86	6628962
2009-06-11	7.93	7.93	7.41	7.44	7174686
2009-06-12	7.45	7.47	7.17	7.24	6797679
2009-06-15	7.11	7.16	6.84	6.92	5226458
2009-06-16	7.26	7.43	6.88	7.01	7709061
2009-06-17	7.03	7.21	6.70	7.05	5807988
2009-06-18	7.04	7.08	6.72	6.82	4532785
2009-06-19	6.97	7.17	6.86	7.07	5577293
2009-06-22	6.99	7.05	6.72	6.74	5610286
2009-06-23	6.80	7.02	6.61	6.79	5180170
2009-06-24	6.90	7.37	6.88	7.10	8587236
2009-06-25	7.40	8.38	7.34	8.34	23260699
2009-06-26	8.27	8.57	8.08	8.33	8108006
2009-06-29	8.45	8.84	8.31	8.81	11376214
2009-06-30	8.78	9.05	8.67	8.79	8835648
2009-07-01	8.86	8.89	8.53	8.73	8344217
2009-07-02	8.52	8.62	8.23	8.31	4803948
2009-07-06	8.17	8.30	8.01	8.14	7652463
2009-07-07	8.06	8.09	7.70	7.74	4824347
2009-07-08	7.78	7.80	7.24	7.46	8861635
2009-07-09	7.56	7.81	7.53	7.69	6156993
2009-07-10	7.63	7.63	7.27	7.55	4946587
2009-07-13	7.58	7.72	7.24	7.69	5924805
2009-07-14	7.59	8.05	7.53	7.98	5878951
2009-07-15	8.18	8.50	8.14	8.30	5092395
2009-07-16	8.30	8.78	8.17	8.67	5084220
2009-07-17	8.89	9.07	8.70	8.84	5145556
2009-07-20	8.93	9.23	8.81	8.98	3337902
2009-07-21	9.06	9.16	8.72	8.95	4101296
2009-07-22	8.86	9.87	8.84	9.64	11008214
2009-07-23	9.76	10.65	9.66	10.22	13749642
2009-07-24	10.05	10.21	9.75	10.08	5290994
2009-07-27	10.31	10.91	9.68	10.77	15506635
2009-07-28	10.38	10.68	10.11	10.56	11864976
2009-07-29	10.43	10.66	10.22	10.56	5207326
2009-07-30	10.72	10.76	10.33	10.61	6578558
2009-07-31	10.55	10.89	10.50	10.74	5798428
2009-08-03	10.92	11.15	10.80	11.08	5655390
2009-08-04	10.93	11.67	10.58	11.41	8590649
2009-08-05	11.42	11.86	11.22	11.53	7634684
2009-08-06	11.49	11.71	11.20	11.32	6176929
2009-08-07	11.66	12.54	11.57	12.19	11504360
2009-08-10	12.14	12.14	11.57	11.63	7747635
2009-08-11	11.62	11.84	11.25	11.80	7254930
2009-08-12	12.22	12.67	12.04	12.27	8102390
2009-08-13	12.49	12.69	12.09	12.48	6841992
2009-08-14	12.48	12.51	11.96	12.17	6231760
2009-08-17	11.67	11.97	11.24	11.64	8023771
2009-08-18	11.59	12.02	11.49	11.97	5378172
2009-08-19	11.58	12.35	11.53	12.27	6976762
2009-08-20	12.32	12.99	12.26	12.77	6978176
2009-08-21	12.97	13.29	12.88	13.18	6632439
2009-08-24	13.33	13.83	13.16	13.22	7650572
2009-08-25	13.45	13.99	13.37	13.59	8222707
2009-08-26	13.75	14.31	13.43	14.14	10873374
2009-08-27	13.88	13.96	13.25	13.92	8967703
2009-08-28	14.02	14.45	13.69	14.27	6808853
2009-08-31	14.03	14.03	13.52	13.75	7756053
2009-09-01	13.68	14.18	13.07	13.13	8024318
2009-09-02	12.93	13.28	12.70	12.75	5883903
2009-09-03	12.81	13.19	12.58	13.15	5515440
2009-09-04	13.26	13.71	13.08	13.70	4529184
2009-09-08	13.96	14.06	13.54	13.98	4785717
2009-09-09	13.92	14.34	13.66	14.16	8398366
2009-09-10	14.27	14.44	13.84	14.39	5031297
2009-09-11	14.44	14.64	14.05	14.26	4743612
2009-09-14	14.06	14.22	13.84	14.22	3401517
2009-09-15	14.29	14.84	14.25	14.76	6140514
2009-09-16	14.93	15.78	14.86	15.77	6842529
2009-09-17	15.80	16.03	14.78	15.06	7544570
2009-09-18	15.51	15.76	15.01	15.01	8425388
2009-09-21	14.62	14.67	13.83	14.54	8934561
2009-09-22	14.67	14.89	14.30	14.42	5373463
2009-09-23	14.40	14.61	14.08	14.08	6112417
2009-09-24	14.29	14.55	13.19	13.45	8829348
2009-09-25	13.27	13.60	13.07	13.24	5697301
2009-09-28	13.35	13.49	13.11	13.29	4264378
2009-09-29	13.54	13.92	13.36	13.40	5338546
2009-09-30	13.41	13.50	12.77	12.93	6708671
2009-10-01	12.83	12.83	11.98	12.02	9403981
2009-10-02	11.75	12.05	11.43	11.82	7458125
2009-10-05	12.05	12.34	11.79	12.12	6680056
2009-10-06	12.33	12.80	12.29	12.41	6223930
2009-10-07	12.42	12.43	11.94	11.96	6450151
2009-10-08	12.24	13.32	12.11	13.06	10330044
2009-10-09	13.08	13.26	12.75	13.00	5777506
2009-10-12	13.16	13.32	12.89	13.01	3720930
2009-10-13	13.00	13.84	12.93	13.73	9945881
2009-10-14	14.02	14.05	13.53	13.78	7030253
2009-10-15	13.65	13.79	13.57	13.68	3839190
2009-10-16	13.55	13.66	13.23	13.29	3904693
2009-10-19	13.43	13.57	13.01	13.06	3663527
2009-10-20	13.05	13.05	12.60	12.69	4426010
2009-10-21	12.70	13.00	12.40	12.41	3896526
2009-10-22	12.32	13.51	12.16	13.36	7336088
2009-10-23	13.43	13.78	12.61	12.82	7283598
2009-10-26	12.82	13.25	12.25	12.31	6351346
2009-10-27	12.31	12.70	12.16	12.39	5884771
2009-10-28	12.14	12.24	11.36	11.46	7999537
2009-10-29	11.80	12.02	11.47	11.72	7153496
2009-10-30	11.62	11.79	11.34	11.43	8178164
2009-11-02	11.59	11.85	10.94	11.43	8705132
2009-11-03	11.20	11.92	11.16	11.88	5343190
2009-11-04	11.98	12.82	11.97	12.29	8466510
2009-11-05	12.42	12.95	12.01	12.26	6673825
2009-11-06	12.41	13.02	12.34	12.83	7527363
2009-11-09	13.08	13.29	12.88	13.26	5028449
2009-11-10	13.26	13.49	12.82	12.98	4723466
2009-11-11	13.44	13.90	13.27	13.72	7357636
2009-11-12	13.71	13.71	13.12	13.19	3992796
2009-11-13	13.22	13.59	13.07	13.13	3470383
2009-11-16	13.38	13.61	13.14	13.29	4275388
2009-11-17	13.24	13.43	13.01	13.18	4318819
2009-11-18	12.94	13.59	12.94	13.27	3363220
2009-11-19	13.17	13.17	12.57	12.86	4834403
2009-11-20	12.55	12.67	12.24	12.41	5079263
2009-11-23	12.70	12.95	12.29	12.39	4658252
2009-11-24	12.35	12.46	11.69	11.83	7475420
2009-11-25	11.89	12.07	11.82	11.92	3356590
2009-11-27	11.53	11.88	11.40	11.67	2075322
2009-11-30	11.69	11.82	11.38	11.50	5069844
2009-12-01	11.68	11.95	11.62	11.69	4979917
2009-12-02	11.79	11.93	11.46	11.61	3659940
2009-12-03	11.61	11.61	11.09	11.12	6811728
2009-12-04	11.46	11.56	10.97	11.28	4905307
2009-12-07	11.31	11.43	10.84	10.88	5597623
2009-12-08	10.73	10.94	10.64	10.73	5022724
2009-12-09	10.88	10.90	10.62	10.75	3659506
2009-12-10	10.93	10.94	10.51	10.55	3596265
2009-12-11	10.55	10.79	10.49	10.75	3857320
2009-12-14	10.94	11.12	10.66	11.06	3743401
2009-12-15	10.99	11.22	10.87	10.94	5523924
2009-12-16	11.04	11.56	10.98	11.45	5158727
2009-12-17	11.31	11.44	11.07	11.18	3317302
2009-12-18	11.19	11.32	10.94	11.30	5216983
2009-12-21	11.36	11.71	11.13	11.67	5352423
2009-12-22	11.75	12.21	11.66	12.04	6726379
2009-12-23	12.20	12.28	12.00	12.04	5801905
2009-12-24	12.03	12.14	12.00	12.12	527730
2009-12-28	12.21	12.24	11.67	11.75	2767092
2009-12-29	11.82	11.87	11.48	11.65	2473698
2009-12-30	11.61	11.88	11.50	11.72	2026756
2009-12-31	11.73	11.74	11.56	11.59	1632650
2010-01-04	11.62	11.82	11.48	11.81	4584009
2010-01-05	11.75	12.34	11.54	12.30	6329532
2010-01-06	12.26	12.48	12.02	12.43	6493139
2010-01-07	13.55	14.52	13.27	14.03	29283567
2010-01-08	13.98	14.58	13.78	14.47	8814812
2010-01-11	14.58	14.84	14.50	14.76	6538579
2010-01-12	14.66	15.00	14.47	14.64	7530120
2010-01-13	14.78	14.92	14.38	14.75	5287793
2010-01-14	14.99	15.28	14.77	14.84	5090536
2010-01-15	14.76	14.86	14.38	14.48	5752768
2010-01-19	14.30	14.83	14.30	14.71	4895100
2010-01-20	14.57	14.65	14.26	14.28	5645304
2010-01-21	14.31	14.41	13.87	13.89	4652540
2010-01-22	13.89	14.13	13.35	13.41	6484609
2010-01-25	13.66	13.70	13.09	13.34	5081969
2010-01-26	13.27	13.57	13.17	13.21	4195633
2010-01-27	13.20	13.76	12.98	13.71	6398274
2010-01-28	13.91	14.40	13.63	13.97	8447782
2010-01-29	14.06	14.48	13.86	13.94	7206447
2010-02-01	14.04	14.06	13.67	13.90	4733921
2010-02-02	14.19	15.09	14.19	15.02	10627842
2010-02-03	14.86	14.99	14.44	14.76	4397959
2010-02-04	14.42	14.51	13.83	13.92	5930034
2010-02-05	13.88	14.02	12.90	13.35	8811575
2010-02-08	13.39	14.38	13.18	13.97	9170865
2010-02-09	13.98	14.22	13.64	14.16	5431311
2010-02-10	14.22	14.25	13.78	14.17	4107784
2010-02-11	14.48	15.43	14.34	15.42	12968472
2010-02-12	15.23	15.60	15.01	15.39	10696775
2010-02-16	15.59	15.76	15.56	15.74	5556927
2010-02-17	15.90	16.23	15.51	15.74	5864058
2010-02-18	15.64	15.69	15.20	15.46	5390680
2010-02-19	15.35	15.83	15.35	15.71	6275835
2010-02-22	15.82	15.92	15.40	15.58	5904985
2010-02-23	15.50	15.65	14.60	14.77	8508916
2010-02-24	14.93	15.03	13.85	14.76	13389498
2010-02-25	14.44	14.81	14.15	14.76	7315812
2010-02-26	14.71	14.95	14.33	14.89	5906231
2010-03-01	14.96	15.16	14.89	15.10	3973444
2010-03-02	15.25	15.38	14.97	15.06	3470514
2010-03-03	15.10	15.40	15.03	15.24	3957148
2010-03-04	15.14	15.36	14.83	15.02	4243126
2010-03-05	15.16	15.46	15.08	15.44	4121988
2010-03-08	15.52	15.71	15.41	15.61	4587917
2010-03-09	15.67	15.85	15.43	15.69	4090000
2010-03-10	15.69	15.80	15.25	15.36	5515741
2010-03-11	15.25	15.32	14.91	15.10	5952728
2010-03-12	15.19	15.26	14.72	14.82	4437812
2010-03-15	14.97	14.97	14.39	14.60	6354584
2010-03-16	14.76	15.28	14.61	15.19	7453815
2010-03-17	15.21	15.44	15.05	15.10	4414245
2010-03-18	15.03	15.19	14.89	15.01	2627020
2010-03-19	14.96	15.18	14.61	14.62	5571607
2010-03-22	14.42	14.89	14.42	14.79	4656706
2010-03-23	14.86	15.55	14.67	15.48	9795207
2010-03-24	16.42	16.63	15.91	16.05	15746309
2010-03-25	16.32	16.86	16.16	16.38	9384069
2010-03-26	16.53	17.18	16.49	16.61	10494817
2010-03-29	16.76	16.84	16.15	16.55	6588227
2010-03-30	16.22	16.78	16.22	16.38	6459594
2010-03-31	16.26	16.37	15.58	15.62	7895057
2010-04-01	15.72	15.97	15.44	15.55	5949602
2010-04-05	15.75	16.09	15.59	15.94	5429719
2010-04-06	15.84	15.86	15.47	15.69	4908228
2010-04-07	15.71	15.90	15.23	15.38	6339243
2010-04-08	15.32	15.74	15.25	15.66	5503100
2010-04-09	15.77	15.97	15.67	15.90	4102231
2010-04-12	15.95	16.07	15.45	15.58	6297243
2010-04-13	15.63	15.93	15.55	15.68	4874911
2010-04-14	15.79	16.73	15.68	16.59	13838618
2010-04-15	16.52	16.54	16.02	16.14	5640132
2010-04-16	16.04	16.05	15.41	15.56	7075743
2010-04-19	15.43	15.94	15.40	15.65	5735669
2010-04-20	15.84	16.33	15.73	16.31	5412391
2010-04-21	16.36	16.91	16.24	16.81	6407777
2010-04-22	16.68	18.00	16.40	17.91	9663647
2010-04-23	18.36	19.77	18.23	18.63	17442363
2010-04-26	18.30	19.08	18.24	18.24	12956368
2010-04-27	17.97	18.14	17.10	17.19	13860995
2010-04-28	17.38	17.88	17.31	17.56	6889055
2010-04-29	17.64	18.98	17.63	18.62	8709804
2010-04-30	18.69	19.21	18.04	18.08	6934908
2010-05-03	18.25	19.02	18.12	18.79	5042022
2010-05-04	18.46	18.60	17.61	18.17	8549102
2010-05-05	17.83	18.26	17.38	17.52	5308646
2010-05-06	17.33	17.82	15.08	16.74	7611560
2010-05-07	16.63	16.97	15.58	15.87	9573623
2010-05-10	17.01	17.97	16.70	17.93	9768232
2010-05-11	17.67	18.24	17.48	17.66	6813161
2010-05-12	17.88	18.20	17.30	17.66	7566410
2010-05-13	17.71	17.75	16.90	17.02	7213470
2010-05-14	17.02	17.02	16.29	16.71	5475654
2010-05-17	16.78	16.78	15.71	16.72	9719836
2010-05-18	16.96	17.42	16.43	16.48	9808498
2010-05-19	16.21	16.93	16.10	16.47	11414186
2010-05-20	15.94	16.39	15.76	15.83	10280950
2010-05-21	15.40	16.03	15.31	15.85	7493932
2010-05-24	15.86	16.22	15.67	15.70	5468482
2010-05-25	15.23	15.61	15.00	15.57	7994789
2010-05-26	15.82	16.51	15.57	15.65	6468981
2010-05-27	16.22	16.23	15.56	15.94	5929150
2010-05-28	15.86	16.15	15.62	15.70	3828875
2010-06-01	15.45	15.57	14.80	14.82	7254665
2010-06-02	14.90	15.17	14.88	15.02	6556797
2010-06-03	15.23	15.24	14.52	14.77	5874278
2010-06-04	14.47	14.65	13.93	14.04	7528170
2010-06-07	14.04	14.21	13.33	13.39	5611544
2010-06-08	13.43	13.61	12.91	13.39	6947588
2010-06-09	13.56	13.81	13.00	13.10	4744054
2010-06-10	13.34	14.22	13.17	14.14	11920547
2010-06-11	13.90	14.31	13.78	14.11	5286516
2010-06-14	14.29	14.42	13.78	13.84	4939981
2010-06-15	14.04	14.33	13.85	14.30	5147159
2010-06-16	14.05	14.47	13.88	14.11	5364416
2010-06-17	14.10	14.10	13.56	13.88	4923550
2010-06-18	13.93	13.93	13.30	13.38	4773265
2010-06-21	13.66	13.81	13.15	13.22	6461661
2010-06-22	13.20	13.48	12.82	12.89	6213779
2010-06-23	12.95	13.62	12.66	13.38	10606900
2010-06-24	13.51	13.79	13.00	13.22	15888533
2010-06-25	13.23	13.35	12.70	13.32	10165908
2010-06-28	13.36	13.46	13.00	13.04	5593899
2010-06-29	13.04	13.10	12.53	12.68	7421309
2010-06-30	12.71	13.01	12.57	12.62	5150075
2010-07-01	12.61	12.84	12.07	12.79	8748255
2010-07-02	12.85	12.90	12.22	12.39	4264276
2010-07-06	12.69	12.92	12.18	12.33	4584555
2010-07-07	12.30	12.98	12.30	12.95	4839542
2010-07-08	13.21	13.42	12.59	12.87	7653728
2010-07-09	12.92	13.27	12.79	13.22	5135205
2010-07-12	13.22	13.50	13.01	13.39	5676407
2010-07-13	13.56	13.94	13.34	13.83	5203638
2010-07-14	13.69	13.69	13.04	13.24	6662373
2010-07-15	13.20	13.54	12.75	13.50	5952257
2010-07-16	13.49	13.54	12.70	12.75	4101812
2010-07-19	12.77	12.86	12.41	12.54	4090191
2010-07-20	12.34	13.35	12.21	13.33	5799908
2010-07-21	13.42	13.47	12.88	12.99	4371837
2010-07-22	13.23	13.70	13.12	13.39	6091744
2010-07-23	13.33	13.67	13.13	13.55	5582627
2010-07-26	13.66	14.12	13.49	13.99	6754055
2010-07-27	14.21	14.29	13.60	13.63	3797752
2010-07-28	13.59	13.67	13.00	13.17	4043313
2010-07-29	13.25	13.57	13.00	13.35	4015530
2010-07-30	13.17	13.59	13.04	13.40	3178805
2010-08-02	13.65	13.85	13.30	13.78	3630334
2010-08-03	13.68	13.73	13.25	13.27	3395115
2010-08-04	13.29	13.48	13.08	13.11	4212845
2010-08-05	13.00	13.32	12.90	13.17	2641771
2010-08-06	12.96	13.16	12.80	13.06	3952679
2010-08-09	13.19	13.51	13.11	13.43	3017856
2010-08-10	13.24	13.28	12.70	12.72	7074186
2010-08-11	12.43	12.51	12.22	12.37	4637319
2010-08-12	12.25	12.44	12.02	12.17	7055426
2010-08-13	12.20	12.31	12.02	12.10	2874490
2010-08-16	11.98	12.09	11.81	11.92	3266672
2010-08-17	12.08	12.30	11.90	12.05	3996836
2010-08-18	12.03	12.32	11.88	12.23	3361303
2010-08-19	12.14	12.17	11.68	11.70	4311472
2010-08-20	11.62	11.63	11.35	11.59	4849594
2010-08-23	11.62	11.70	11.46	11.54	4479076
2010-08-24	11.33	11.85	10.83	11.71	11877960
2010-08-25	11.73	12.17	11.51	12.11	5979647
2010-08-26	12.13	12.29	11.75	11.86	4318950
2010-08-27	12.01	12.27	11.81	12.22	3923791
2010-08-30	12.21	12.33	11.90	11.92	3075354
2010-08-31	11.90	12.18	11.80	11.93	3512801
2010-09-01	12.19	12.52	12.18	12.47	3991001
2010-09-02	12.56	12.81	12.38	12.69	3201440
2010-09-03	12.92	13.19	12.70	13.11	3962933
2010-09-07	13.04	13.06	12.79	12.83	3482018
2010-09-08	12.86	13.19	12.81	13.10	3238611
2010-09-09	13.22	13.36	13.04	13.20	3014246
2010-09-10	13.25	13.44	13.12	13.19	3325039
2010-09-13	13.38	13.61	13.18	13.56	3765395
2010-09-14	13.55	13.57	13.25	13.38	3868168
2010-09-15	13.26	13.37	13.13	13.15	3920861
2010-09-16	13.08	13.10	12.57	12.79	7270161
2010-09-17	12.86	13.00	12.65	12.70	6242617
2010-09-20	13.41	13.88	13.16	13.74	13080084
2010-09-21	13.98	14.07	13.65	13.80	7354977
2010-09-22	13.68	13.89	13.40	13.45	5637779
2010-09-23	13.29	13.67	13.26	13.33	4776954
2010-09-24	13.59	13.96	13.54	13.82	3003479
2010-09-27	13.84	14.05	13.68	13.98	3343483
2010-09-28	14.07	14.19	13.75	14.17	3661255
2010-09-29	13.97	14.09	13.77	13.83	3058454
2010-09-30	13.95	14.11	13.78	13.96	2957143
2010-10-01	14.21	14.41	14.08	14.22	5192501
2010-10-04	14.24	14.25	13.85	13.94	2794054
2010-10-05	14.05	14.16	13.87	14.04	3060896
2010-10-06	14.07	14.31	13.94	13.98	3122218
2010-10-07	14.11	14.14	13.78	13.95	2797696
2010-10-08	13.96	14.68	13.91	14.63	7439555
2010-10-11	14.61	15.07	14.54	14.78	6727460
2010-10-12	14.68	14.70	14.34	14.43	4729571
2010-10-13	14.68	14.76	14.36	14.38	4540431
2010-10-14	14.36	14.96	14.23	14.52	9436095
2010-10-15	14.67	14.67	13.84	13.90	7044077
2010-10-18	13.93	14.00	13.45	13.74	6451362
2010-10-19	13.61	13.99	13.28	13.41	6460032
2010-10-20	13.42	13.49	12.81	13.06	6440661
2010-10-21	13.19	13.55	13.16	13.38	5099514
2010-10-22	13.37	13.59	13.37	13.45	3635880
2010-10-25	13.63	13.78	13.43	13.52	4580501
2010-10-26	13.44	13.61	13.36	13.52	3184193
2010-10-27	13.44	13.60	13.17	13.32	4102037
2010-10-28	13.45	13.50	13.10	13.24	2752339
2010-10-29	13.22	13.33	13.10	13.17	2398345
2010-11-01	13.26	13.45	13.08	13.21	3418784
2010-11-02	13.31	14.28	13.23	14.18	11832561
2010-11-03	14.23	14.23	13.64	14.02	6077583
2010-11-04	13.72	14.52	13.70	14.35	12494550
2010-11-05	14.31	14.47	14.18	14.38	14690482
2010-11-08	14.37	14.79	14.33	14.64	6810089
2010-11-09	14.76	14.97	14.41	14.47	6363902
2010-11-10	14.49	14.85	14.44	14.83	5112166
2010-11-11	14.67	15.01	14.59	14.92	3426434
2010-11-12	14.77	14.92	14.38	14.57	4103643
2010-11-15	14.67	14.68	14.28	14.42	4388573
2010-11-16	14.27	14.50	14.10	14.30	5569602
2010-11-17	14.27	14.39	13.90	14.07	4557417
2010-11-18	14.25	14.42	14.14	14.18	2642675
2010-11-19	14.20	14.20	13.89	14.13	2949413
2010-11-22	14.02	14.13	13.68	13.82	3795284
2010-11-23	13.66	13.76	13.44	13.49	3868001
2010-11-24	13.60	14.02	13.59	13.87	2608249
2010-11-26	13.79	13.80	13.61	13.66	741512
2010-11-29	13.60	13.95	13.52	13.60	4119127
2010-11-30	13.43	13.96	13.43	13.78	3493533
2010-12-01	14.06	14.47	13.98	14.29	6543543
2010-12-02	14.34	15.65	14.34	15.32	13351688
2010-12-03	15.31	15.70	15.04	15.66	5949734
2010-12-06	15.59	15.83	15.47	15.80	3297197
2010-12-07	16.04	16.24	15.87	15.90	5682327
2010-12-08	15.91	16.22	15.55	15.93	5210263
2010-12-09	16.10	16.11	15.70	15.92	4893745
2010-12-10	15.97	16.17	15.70	16.05	4158005
2010-12-13	16.19	16.29	16.01	16.07	3379018
2010-12-14	16.13	16.14	15.63	15.65	4217802
2010-12-15	15.63	16.02	15.48	15.49	5284746
2010-12-16	15.55	15.67	15.37	15.61	3620804
2010-12-17	15.57	15.82	15.52	15.72	4681400
2010-12-20	15.91	16.62	15.86	16.55	4780649
2010-12-21	16.68	16.83	16.34	16.81	6158300
2010-12-22	16.87	17.30	16.50	17.21	5287428
2010-12-23	17.09	17.26	16.39	16.49	6130975
2010-12-27	16.49	17.00	16.33	16.86	3224138
2010-12-28	16.84	16.90	16.61	16.70	2554052
2010-12-29	16.78	16.92	16.70	16.81	2280482
2010-12-30	16.82	17.05	16.74	16.89	2650321
2010-12-31	16.89	17.07	16.87	17.02	2441414
2011-01-03	17.14	17.45	17.10	17.29	4364256
2011-01-04	17.38	17.40	16.73	16.90	4156342
2011-01-05	16.87	17.33	16.84	17.33	3300937
2011-01-06	16.99	17.54	16.96	17.37	6309789
2011-01-07	17.66	17.97	17.37	17.61	6217687
2011-01-10	17.52	17.61	17.02	17.15	6037957
2011-01-11	18.22	18.79	17.97	18.37	15726648
2011-01-12	18.56	18.62	18.24	18.57	5539727
2011-01-13	18.59	18.59	18.19	18.30	4791121
2011-01-14	18.27	18.75	18.20	18.72	4066724
2011-01-18	18.73	18.74	18.25	18.59	3743814
2011-01-19	18.61	18.63	17.84	17.96	4565265
2011-01-20	17.95	18.39	17.74	18.04	4958692
2011-01-21	18.28	18.29	17.61	17.67	4514785
2011-01-24	17.73	18.13	17.67	18.04	3264816
2011-01-25	18.07	18.42	17.61	17.94	4428652
2011-01-26	18.09	18.67	17.90	18.49	5886657
2011-01-27	18.39	18.79	17.83	18.30	5428607
2011-01-28	18.30	18.39	17.74	17.84	3391182
2011-01-31	17.90	18.02	17.51	17.57	2941573
2011-02-01	17.71	18.18	17.71	18.10	3242229
2011-02-02	17.98	18.15	17.65	17.81	3319311
2011-02-03	17.74	17.87	17.49	17.85	2995342
2011-02-04	17.76	17.85	17.51	17.71	1994737
2011-02-07	17.80	18.40	17.75	18.02	3167442
2011-02-08	17.99	18.79	17.99	18.76	5466182
2011-02-09	18.76	19.30	18.70	18.92	5013019
2011-02-10	18.76	19.02	18.67	18.90	3022361
2011-02-11	18.74	19.10	18.47	18.98	3222119
2011-02-14	18.79	18.87	18.37	18.69	3346059
2011-02-15	18.49	18.80	18.36	18.58	6143188
2011-02-16	18.84	19.22	18.80	18.92	3047826
2011-02-17	18.87	19.47	18.79	19.40	3985232
2011-02-18	19.46	19.55	19.06	19.10	3107754
2011-02-22	18.84	18.86	18.03	18.10	5501170
2011-02-23	18.16	18.69	17.19	17.98	8361982
2011-02-24	17.94	18.36	17.75	18.10	5603986
2011-02-25	18.20	18.47	17.96	18.44	3389424
2011-02-28	18.60	18.69	18.10	18.29	5045442
2011-03-01	18.43	18.43	17.70	17.90	6036735
2011-03-02	17.81	18.49	17.81	18.27	6051982
2011-03-03	18.49	18.69	18.12	18.44	3408092
2011-03-04	18.43	18.44	17.88	17.96	3905196
2011-03-07	18.04	18.13	17.52	17.61	3438045
2011-03-08	17.70	18.42	17.62	18.29	4207205
2011-03-09	18.29	18.54	18.07	18.49	2912623
2011-03-10	18.20	18.32	17.95	18.00	2432382
2011-03-11	17.82	18.05	17.80	17.94	2554345
2011-03-14	17.72	18.00	17.38	17.54	4413319
2011-03-15	17.03	18.00	17.03	17.86	5994688
2011-03-16	17.59	17.76	17.23	17.35	6293348
2011-03-17	17.67	17.72	17.41	17.51	3269210
2011-03-18	17.81	17.94	17.56	17.85	4241014
2011-03-21	18.00	18.10	17.67	17.99	2422547
2011-03-22	17.97	18.00	17.59	17.71	2442323
2011-03-23	17.60	17.96	17.53	17.92	4060105
2011-03-24	17.94	18.10	17.61	18.03	3082123
2011-03-25	18.03	18.34	17.95	18.18	3139058
2011-03-28	18.24	18.40	17.92	17.92	3924251
2011-03-29	17.71	17.83	17.02	17.31	10545052
2011-03-30	17.10	17.15	16.43	16.58	12398255
2011-03-31	16.58	16.71	16.39	16.44	4994528
2011-04-01	16.56	16.99	16.52	16.62	4432471
2011-04-04	16.62	16.70	16.34	16.40	3436943
2011-04-05	16.24	16.89	16.04	16.63	6691370
2011-04-06	16.65	16.74	16.38	16.63	5340568
2011-04-07	16.56	16.90	16.54	16.70	4025993
2011-04-08	16.73	17.05	16.59	16.67	4556702
2011-04-11	16.68	16.68	16.34	16.52	3941596
2011-04-12	16.38	16.68	16.38	16.63	3606585
2011-04-13	16.77	16.80	16.36	16.51	3458067
2011-04-14	16.43	16.53	16.33	16.47	2905769
2011-04-15	16.51	16.76	16.40	16.73	3460697
2011-04-18	16.51	16.80	16.43	16.64	3896106
2011-04-19	16.82	17.17	16.76	17.05	4561513
2011-04-20	17.33	17.50	17.04	17.31	4648349
2011-04-21	17.45	17.45	16.89	17.16	3468858
2011-04-25	17.02	17.52	16.98	17.37	4117527
2011-04-26	17.48	17.60	17.27	17.42	3893509
2011-04-27	17.41	17.53	17.23	17.39	4665667
2011-04-28	17.42	17.51	17.08	17.21	4238114
2011-04-29	17.22	17.57	17.19	17.23	3148178
2011-05-02	17.36	17.36	16.57	16.66	5645410
2011-05-03	16.59	16.73	16.39	16.72	4526914
2011-05-04	16.72	16.82	16.57	16.81	3784443
2011-05-05	16.63	17.28	16.59	16.99	4443945
2011-05-06	17.22	17.32	16.77	16.82	2866071
2011-05-09	16.77	16.80	16.53	16.58	2421779
2011-05-10	16.61	16.87	16.48	16.70	3122084
2011-05-11	16.68	16.76	16.27	16.31	6114305
2011-05-12	16.23	16.31	15.90	16.10	4880107
2011-05-13	16.08	16.13	15.86	15.90	3275022
2011-05-16	15.84	16.20	15.84	15.95	3919549
2011-05-17	15.86	15.93	15.74	15.89	4198697
2011-05-18	15.90	16.23	15.90	16.19	2210575
2011-05-19	16.20	16.34	16.09	16.26	1779564
2011-05-20	16.27	16.37	16.09	16.30	2629108
2011-05-23	16.14	16.38	16.05	16.20	2360546
2011-05-24	16.21	16.42	16.04	16.08	2437019
2011-05-25	16.03	16.71	15.95	16.34	5017292
2011-05-26	16.28	16.83	16.14	16.80	3144971
2011-05-27	16.79	17.28	16.77	17.15	3267174
2011-05-31	17.26	17.29	16.86	17.22	3219177
2011-06-01	17.15	17.26	16.81	16.83	3795100
2011-06-02	16.83	17.03	16.42	16.50	4167241
2011-06-03	16.23	16.56	16.22	16.32	2663324
2011-06-06	16.24	16.27	15.80	15.82	2949892
2011-06-07	15.86	15.88	15.45	15.46	4278088
2011-06-08	15.42	15.53	15.13	15.23	5211803
2011-06-09	15.26	15.72	15.06	15.46	3320948
2011-06-10	15.38	15.43	14.87	15.15	4117598
2011-06-13	15.22	15.38	15.03	15.30	3487881
2011-06-14	15.48	15.83	15.45	15.64	3556544
2011-06-15	15.43	15.59	15.25	15.33	3653659
2011-06-16	15.38	15.96	15.34	15.65	4798443
2011-06-17	15.78	15.89	15.60	15.84	3274686
2011-06-20	15.74	16.03	15.58	15.96	2524418
2011-06-21	16.05	16.33	15.98	16.19	3286773
2011-06-22	16.14	16.75	16.03	16.43	7154311
2011-06-23	16.67	17.12	16.41	16.80	7773218
2011-06-24	16.82	16.82	16.22	16.37	3725282
2011-06-27	16.33	16.79	16.17	16.73	3111993
2011-06-28	16.85	16.85	16.63	16.78	2655196
2011-06-29	16.80	16.88	16.44	16.69	4689201
2011-06-30	16.76	16.92	16.43	16.47	6488683
2011-07-01	16.50	17.10	16.50	17.02	3307956
2011-07-05	16.97	17.02	16.63	16.86	2397316
2011-07-06	16.72	16.77	16.54	16.61	2289367
2011-07-07	16.81	17.33	16.74	17.15	3436842
2011-07-08	16.91	17.12	16.62	17.11	3196143
2011-07-11	16.85	16.88	16.50	16.52	2745856
2011-07-12	16.41	16.69	16.28	16.36	3156752
2011-07-13	16.48	16.70	16.33	16.37	2532497
2011-07-14	16.38	16.48	16.17	16.19	3489868
2011-07-15	16.28	16.28	16.04	16.10	3159520
2011-07-18	16.06	16.10	15.55	15.76	4242430
2011-07-19	15.99	16.87	15.99	16.81	7365708
2011-07-20	16.83	16.83	16.65	16.69	3243701
2011-07-21	16.86	17.02	16.69	16.91	3398619
2011-07-22	16.93	16.93	16.63	16.88	2252929
2011-07-25	16.72	16.82	16.56	16.61	2170401
2011-07-26	16.58	16.58	16.26	16.37	3108765
2011-07-27	16.31	16.33	15.73	15.84	4662503
2011-07-28	15.83	16.78	15.83	16.01	4677461
2011-07-29	15.81	16.33	15.72	16.05	3481795
2011-08-01	16.25	16.33	15.77	15.94	2969210
2011-08-02	15.74	15.90	15.37	15.39	4472444
2011-08-03	15.43	15.70	14.84	15.48	5016886
2011-08-04	15.25	15.30	14.20	14.22	7323406
2011-08-05	14.31	14.52	13.71	14.00	8520535
2011-08-08	13.58	13.80	12.57	12.83	9099535
2011-08-09	13.06	13.37	12.39	13.32	7709927
2011-08-10	13.00	13.09	11.99	12.09	10184301
2011-08-11	12.16	12.93	11.88	12.73	6655444
2011-08-12	12.85	13.10	12.59	12.79	4062646
2011-08-15	12.86	13.59	12.81	13.54	4905137
2011-08-16	13.38	13.64	13.21	13.35	3923779
2011-08-17	13.38	13.55	12.92	13.07	3701531
2011-08-18	12.73	12.73	11.94	12.07	5806699
2011-08-19	11.95	12.22	11.51	11.54	4655521
2011-08-22	11.86	11.92	11.47	11.53	5403055
2011-08-23	11.62	11.77	11.24	11.53	6628897
2011-08-24	11.25	11.95	11.25	11.92	5216197
2011-08-25	12.02	12.40	11.91	12.16	6879000
2011-08-26	12.02	12.61	11.74	12.32	6778833
2011-08-29	12.55	13.03	12.55	13.01	5834209
2011-08-30	12.96	13.59	12.81	13.30	6248669
2011-08-31	13.69	13.88	13.29	13.34	6242737
2011-09-01	13.42	13.59	13.03	13.05	3704781
2011-09-02	12.67	12.89	12.48	12.60	3187883
2011-09-06	12.11	12.66	12.02	12.52	3823094
2011-09-07	12.77	13.07	12.55	13.00	4515178
2011-09-08	12.92	13.26	12.54	12.66	4785686
2011-09-09	12.40	12.48	11.93	12.23	6880321
2011-09-12	12.03	12.31	11.91	12.26	4325989
2011-09-13	12.27	12.44	12.03	12.10	3638892
2011-09-14	12.21	12.66	12.01	12.45	3701396
2011-09-15	12.64	12.66	12.21	12.57	3199339
2011-09-16	12.61	12.84	12.41	12.52	5178764
2011-09-19	12.68	13.30	12.61	13.13	7934511
2011-09-20	13.24	13.39	12.75	12.80	5061675
2011-09-21	12.77	13.16	12.61	12.61	5956562
2011-09-22	12.44	12.51	11.72	11.92	8003842
2011-09-23	11.99	12.40	11.88	12.16	4187249
2011-09-26	12.26	12.67	11.91	12.62	4599513
2011-09-27	12.91	13.07	12.31	12.44	5266664
2011-09-28	12.44	12.55	12.02	12.09	4217983
2011-09-29	12.40	12.92	12.25	12.92	6872275
2011-09-30	12.76	12.76	12.27	12.29	5425389
2011-10-03	12.17	12.43	11.55	11.56	4372374
2011-10-04	11.33	11.98	11.02	11.97	7459749
2011-10-05	12.05	12.66	11.77	12.54	5244391
2011-10-06	12.55	13.02	12.39	12.99	3756347
2011-10-07	13.12	13.23	12.58	12.81	4888929
2011-10-10	13.13	13.60	13.07	13.60	4040017
2011-10-11	13.46	13.85	13.39	13.60	3216294
2011-10-12	13.79	14.21	13.58	13.88	5831445
2011-10-13	13.78	14.18	13.47	13.77	6648813
2011-10-14	13.98	14.13	13.59	13.89	4422116
2011-10-17	13.78	13.87	13.19	13.22	3819041
2011-10-18	13.19	14.75	13.03	14.45	10526683
2011-10-19	14.79	14.85	14.04	14.12	9316972
2011-10-20	14.08	14.72	13.49	14.60	9290321
2011-10-21	14.76	15.53	14.75	15.18	9781900
2011-10-24	15.25	15.65	15.12	15.45	5501619
2011-10-25	15.13	15.29	14.47	14.51	7973550
2011-10-26	14.81	15.06	14.46	14.96	5135695
2011-10-27	15.45	15.80	14.96	15.60	6046700
2011-10-28	15.45	15.60	15.12	15.47	5518025
2011-10-31	15.22	15.40	15.00	15.01	3738413
2011-11-01	14.55	14.84	14.17	14.33	6158458
2011-11-02	14.61	15.13	14.47	14.98	4659202
2011-11-03	15.16	15.57	14.69	15.49	6587466
2011-11-04	15.31	15.69	15.25	15.58	4594535
2011-11-07	15.65	16.02	15.45	15.87	6165966
2011-11-08	16.00	16.48	15.94	16.36	7355759
2011-11-09	15.87	16.04	15.25	15.37	6898886
2011-11-10	15.57	16.14	15.54	16.05	7186616
2011-11-11	16.16	16.51	15.98	16.43	5540265
2011-11-14	16.33	16.44	16.08	16.26	3362967
2011-11-15	16.11	16.51	15.96	16.37	4075319
2011-11-16	16.15	17.08	16.06	16.67	7729689
2011-11-17	16.70	16.90	16.18	16.44	6018357
2011-11-18	16.35	16.47	15.89	16.04	6993120
2011-11-21	15.75	15.89	15.53	15.72	5405046
2011-11-22	15.16	15.74	15.06	15.51	15559274
2011-11-23	15.30	15.34	14.90	14.92	10491731
2011-11-25	14.81	15.26	14.80	14.92	2408868
2011-11-28	15.35	15.60	15.11	15.24	8609987
2011-11-29	15.36	15.69	15.14	15.45	6211239
2011-11-30	16.24	16.76	15.88	16.71	8559991
2011-12-01	16.63	16.96	16.44	16.74	5596857
2011-12-02	16.93	17.16	16.66	16.71	5485880
2011-12-05	17.05	17.57	16.95	17.50	9301116
2011-12-06	17.48	17.79	17.32	17.49	7857610
2011-12-07	17.40	17.96	17.40	17.79	9209754
2011-12-08	17.64	17.70	17.15	17.26	5958508
2011-12-09	17.37	17.87	17.29	17.82	5184650
2011-12-12	17.51	17.78	17.27	17.72	5801776
2011-12-13	17.83	17.95	16.91	16.99	6369622
2011-12-14	16.86	16.95	16.52	16.54	4929385
2011-12-15	16.78	17.03	16.66	16.70	5514147
2011-12-16	16.82	17.20	16.80	17.03	6079769
2011-12-19	17.19	17.38	16.74	16.80	6413114
2011-12-20	17.18	17.91	17.18	17.86	5964353
2011-12-21	17.95	18.20	17.61	18.13	7348431
2011-12-22	18.27	18.32	17.73	17.77	4177729
2011-12-23	17.95	17.95	17.31	17.58	4033331
2011-12-27	17.54	17.68	17.46	17.51	2538668
2011-12-28	17.51	17.63	17.09	17.22	2193284
2011-12-29	17.33	18.04	17.33	18.02	3682541
2011-12-30	18.00	18.13	17.83	17.83	1925017
2012-01-03	18.21	18.69	18.04	18.05	5386156
2012-01-04	18.02	18.39	17.75	18.34	3835535
2012-01-05	18.16	18.89	17.81	18.85	6391036
2012-01-06	18.79	18.99	18.50	18.51	4957544
2012-01-09	18.68	18.91	18.61	18.77	4472730
2012-01-10	19.00	19.50	18.72	18.84	9231434
2012-01-11	19.07	20.45	19.03	20.19	15255403
2012-01-12	19.64	20.37	19.53	20.13	9644628
2012-01-13	19.84	20.12	19.54	19.97	5080885
2012-01-17	20.28	20.35	19.47	19.99	7473412
2012-01-18	19.94	20.97	19.82	20.87	9352599
2012-01-19	20.66	20.87	20.42	20.55	8357224
2012-01-20	20.53	20.64	19.87	20.02	7011336
2012-01-23	20.16	20.37	19.65	19.74	6884187
2012-01-24	19.56	20.34	19.43	20.30	7918529
2012-01-25	20.29	20.95	20.06	20.69	7820965
2012-01-26	20.85	20.97	20.02	20.08	6282269
2012-01-27	19.97	20.44	19.75	20.22	6605065
2012-01-30	19.95	20.16	19.77	20.09	3931713
2012-01-31	20.43	20.65	19.36	19.50	6474907
2012-02-01	19.73	19.96	19.50	19.81	5075891
2012-02-02	19.88	20.02	19.50	19.73	4075124
2012-02-03	20.22	21.30	20.18	21.18	8083300
2012-02-06	20.94	21.14	20.38	20.59	5366678
2012-02-07	20.49	21.03	20.42	20.65	5203691
2012-02-08	20.69	21.24	20.47	21.21	6298797
2012-02-09	21.35	21.62	20.92	21.54	6398671
2012-02-10	21.06	21.44	21.02	21.19	6442637
2012-02-13	21.40	21.87	21.28	21.74	6705300
2012-02-14	21.65	21.85	21.33	21.60	5798990
2012-02-15	21.73	22.10	21.31	21.38	7801176
2012-02-16	21.39	21.69	20.96	21.24	5998356
2012-02-17	21.20	21.41	21.00	21.20	4064281
2012-02-21	21.22	21.41	20.29	20.45	5843140
2012-02-22	20.48	20.69	19.97	20.05	6757514
2012-02-23	20.06	20.73	20.00	20.56	5302676
2012-02-24	20.70	20.88	20.14	20.31	4235621
2012-02-27	20.09	21.02	20.08	20.82	5010286
2012-02-28	20.78	20.85	20.24	20.43	4843832
2012-02-29	20.44	21.55	20.41	21.22	9255972
2012-03-01	21.34	21.59	21.02	21.22	5486591
2012-03-02	21.09	21.29	20.65	20.83	4199927
2012-03-05	20.73	21.07	20.55	20.75	3074193
2012-03-06	20.46	20.55	20.15	20.29	4236079
2012-03-07	20.33	21.55	20.33	21.43	8991158
2012-03-08	21.61	22.77	21.57	22.41	9019803
2012-03-09	22.78	23.59	22.72	23.10	9483837
2012-03-12	23.24	23.53	23.00	23.18	5133344
2012-03-13	23.27	24.28	23.27	24.22	6640509
2012-03-14	24.28	24.50	23.79	23.93	6970965
2012-03-15	23.93	24.51	23.71	24.40	8753235
2012-03-16	24.57	24.57	23.91	24.11	6698143
2012-03-19	24.19	24.34	23.63	24.09	7292989
2012-03-20	23.90	24.09	23.60	23.98	4301562
2012-03-21	24.13	24.43	23.82	24.16	4963511
2012-03-22	23.89	23.99	23.46	23.70	3753032
2012-03-23	23.13	23.93	22.70	23.47	11376525
2012-03-26	23.85	23.96	23.14	23.96	8366702
2012-03-27	24.61	25.66	24.52	25.07	17068542
2012-03-28	25.06	25.43	24.77	25.11	7916158
2012-03-29	24.92	24.92	24.30	24.69	7193065
2012-03-30	24.74	24.90	24.39	24.67	7081090
2012-04-02	24.47	24.51	24.10	24.11	6524398
2012-04-03	24.12	24.31	23.78	24.29	8934520
2012-04-04	23.92	24.26	23.60	24.18	7469315
2012-04-05	24.05	24.32	23.60	23.82	6511521
2012-04-09	23.43	24.03	23.29	23.98	6417042
2012-04-10	23.86	24.18	22.21	22.23	11110341
2012-04-11	22.60	23.70	22.60	23.37	7520590
2012-04-12	23.36	24.06	23.16	24.05	6106391
2012-04-13	24.27	24.32	23.37	23.69	5465461
2012-04-16	24.03	24.42	23.24	23.40	4946820
2012-04-17	23.60	23.81	23.42	23.44	3992611
2012-04-18	23.14	23.44	22.84	23.19	4577964
2012-04-19	23.21	23.45	22.14	22.56	8004062
2012-04-20	22.66	23.69	22.50	23.39	6542764
2012-04-23	22.88	22.94	22.05	22.43	7351622
2012-04-24	22.52	23.22	22.37	22.93	4781053
2012-04-25	23.17	23.61	22.96	23.50	3501187
2012-04-26	23.87	24.89	23.69	24.85	8558441
2012-04-27	25.07	26.06	24.91	25.78	8099014
2012-04-30	25.59	25.71	25.00	25.17	3830660
2012-05-01	25.18	26.09	24.81	25.65	4841949
2012-05-02	25.45	27.30	25.45	26.34	12891173
2012-05-03	26.39	26.63	25.77	25.82	4868562
2012-05-04	25.66	26.16	25.26	25.52	6015917
2012-05-07	25.45	25.93	25.36	25.75	5265130
2012-05-08	25.46	25.60	24.35	25.33	7789350
2012-05-09	24.96	26.48	24.67	26.26	10041742
2012-05-10	26.50	26.68	25.42	25.50	6774552
2012-05-11	25.16	26.23	24.87	25.82	4545567
2012-05-14	25.65	26.46	25.65	25.75	5374494
2012-05-15	25.78	27.17	25.32	26.46	10888240
2012-05-16	26.83	27.33	26.47	26.56	9019912
2012-05-17	26.59	26.81	24.33	24.40	11761281
2012-05-18	24.52	24.55	23.05	23.76	11157185
2012-05-21	23.79	24.64	23.26	24.51	6219421
2012-05-22	24.55	25.51	24.51	25.06	6754913
2012-05-23	24.87	25.84	24.56	25.78	8349391
2012-05-24	25.85	26.32	25.10	25.65	8591887
2012-05-25	25.74	25.86	25.36	25.59	4484290
2012-05-29	25.86	26.16	25.43	26.09	5070833
2012-05-30	25.77	25.77	24.27	24.34	9100648
2012-05-31	24.28	25.13	23.55	24.77	8436416
2012-06-01	23.80	23.94	22.30	22.71	16117565
2012-06-04	22.79	22.87	21.31	21.49	14583916
2012-06-05	21.45	23.16	21.43	22.93	12116586
2012-06-06	23.27	24.37	23.21	23.86	9646117
2012-06-07	24.35	24.73	23.55	23.63	8621967
2012-06-08	22.87	24.14	22.85	24.09	5801496
2012-06-11	24.33	24.45	22.96	23.00	4345892
2012-06-12	23.09	23.41	22.81	23.21	5515161
2012-06-13	23.26	23.26	22.12	22.38	9153571
2012-06-14	22.47	23.36	22.42	23.19	7772702
2012-06-15	23.37	23.62	22.96	23.50	4672322
2012-06-18	23.37	24.61	23.33	24.48	8516448
2012-06-19	24.63	24.93	24.32	24.53	6609650
2012-06-20	24.58	24.96	24.16	24.42	6043012
2012-06-21	24.53	24.64	23.65	23.68	7370400
2012-06-22	23.97	24.19	23.39	23.93	4264403
2012-06-25	23.78	24.40	23.40	24.12	7352297
2012-06-26	24.33	25.49	24.32	24.86	10980611
2012-06-27	25.87	26.72	25.45	26.04	18189156
2012-06-28	25.88	26.68	25.72	26.64	6903350
2012-06-29	27.21	28.07	26.88	28.05	8255566
2012-07-02	28.26	28.31	27.46	28.22	6430364
2012-07-03	28.30	28.36	27.97	28.18	2733898
2012-07-05	28.08	28.66	27.85	28.59	4973119
2012-07-06	28.20	28.95	27.95	28.87	5683079
2012-07-09	28.68	28.86	28.22	28.56	7894660
2012-07-10	28.81	28.93	27.40	27.69	7911213
2012-07-11	28.01	28.01	27.04	27.21	6910792
2012-07-12	27.10	28.47	26.91	28.19	6793696
2012-07-13	28.50	28.88	28.06	28.15	6024116
2012-07-16	28.20	28.69	27.70	28.49	3531770
2012-07-17	28.66	28.66	27.69	28.27	6044559
2012-07-18	28.20	28.81	27.31	27.57	6872904
2012-07-19	27.54	27.76	26.78	27.52	8350716
2012-07-20	27.32	28.45	27.32	27.99	5519917
2012-07-23	27.46	28.30	27.37	27.99	4761924
2012-07-24	27.94	28.35	27.13	27.46	4799280
2012-07-25	27.67	27.83	26.27	26.35	6340046
2012-07-26	26.89	27.55	26.73	27.40	5756957
2012-07-27	27.55	27.94	26.63	27.53	4864244
2012-07-30	27.48	27.81	26.58	26.83	4159943
2012-07-31	26.84	27.15	26.37	26.51	4796792
2012-08-01	26.68	27.03	26.18	26.29	4534745
2012-08-02	26.11	26.98	25.87	26.85	5506080
2012-08-03	27.22	27.57	26.70	27.31	6475071
2012-08-06	27.41	27.68	26.77	26.95	3348240
2012-08-07	27.14	27.68	26.55	27.56	4159792
2012-08-08	27.38	27.91	27.02	27.87	3863919
2012-08-09	27.81	28.89	27.81	28.58	5453930
2012-08-10	28.58	28.62	27.91	28.31	3212036
2012-08-13	28.34	28.60	27.81	28.34	4435096
2012-08-14	28.54	28.91	28.25	28.39	3530784
2012-08-15	28.38	28.68	28.04	28.43	3033861
2012-08-16	28.40	29.53	28.17	29.41	5721451
2012-08-17	29.69	29.77	29.06	29.71	3680160
2012-08-20	29.69	29.72	28.54	28.93	4311614
2012-08-21	29.01	29.37	28.20	28.30	6114798
2012-08-22	28.69	29.70	28.64	29.36	7448219
2012-08-23	29.18	29.68	29.01	29.07	4256153
2012-08-24	29.04	29.81	28.92	29.61	4041334
2012-08-27	29.72	29.77	28.99	29.05	3517950
2012-08-28	29.05	29.57	29.00	29.28	3946074
2012-08-29	29.23	29.49	29.10	29.24	2792568
2012-08-30	29.15	29.31	28.54	29.13	2605047
2012-08-31	29.44	29.77	28.95	29.43	2716284
2012-09-04	29.40	30.07	29.19	29.82	3185721
2012-09-05	29.76	29.99	29.52	29.84	3062193
2012-09-06	30.05	31.04	29.95	30.93	5708701
2012-09-07	30.98	31.05	30.41	30.79	3437706
2012-09-10	30.81	30.85	30.07	30.12	4921927
2012-09-11	30.07	30.44	29.85	30.02	4940313
2012-09-12	30.22	31.33	30.22	31.33	6190545
2012-09-13	31.28	32.16	30.68	31.87	4983056
2012-09-14	32.37	33.35	32.28	33.10	6600085
2012-09-17	33.13	33.22	32.28	32.62	4032590
2012-09-18	32.57	33.11	32.06	32.30	3808430
2012-09-19	32.26	33.29	32.19	32.91	5084160
2012-09-20	32.67	33.29	32.45	33.21	5011728
2012-09-21	33.48	34.38	33.34	34.04	8771885
2012-09-24	34.73	34.73	32.71	33.54	14207995
2012-09-25	33.42	34.04	32.82	32.91	8908795
2012-09-26	32.72	33.39	31.10	31.44	10096278
2012-09-27	31.30	32.38	31.08	32.00	5818387
2012-09-28	31.77	31.93	31.47	31.55	3706415
2012-10-01	32.01	32.07	31.33	31.44	3258325
2012-10-02	31.86	31.89	31.22	31.75	5416815
2012-10-03	31.79	34.04	31.79	33.95	8997520
2012-10-04	33.97	34.09	33.32	34.04	7274996
2012-10-05	34.38	34.68	34.16	34.41	5988991
2012-10-08	34.28	34.54	33.93	34.13	5895554
2012-10-09	34.02	34.08	33.27	33.43	5532654
2012-10-10	33.37	34.04	33.27	33.38	4118114
2012-10-11	33.57	33.58	32.10	32.42	5517777
2012-10-12	32.57	32.67	31.99	32.45	6671119
2012-10-15	32.54	33.71	32.48	33.62	4160367
2012-10-16	33.84	33.90	33.05	33.87	3861135
2012-10-17	34.46	35.34	34.30	34.60	7225087
2012-10-18	34.56	35.14	34.54	35.10	4618134
2012-10-19	35.07	35.62	34.77	35.15	8563376
2012-10-22	34.96	35.38	34.30	34.65	3756580
2012-10-23	34.15	34.53	33.80	34.26	4000127
2012-10-24	34.37	34.98	34.23	34.67	3725204
2012-10-25	35.07	35.22	33.44	34.04	4956434
2012-10-26	33.93	34.17	33.03	33.60	3757163
2012-10-31	33.97	34.45	33.28	34.00	3421510
2012-11-01	34.15	35.01	34.03	34.75	3961342
2012-11-02	34.94	35.37	33.81	33.86	4192159
2012-11-05	33.85	35.11	33.66	35.05	3549998
2012-11-06	35.07	35.39	34.68	35.29	5327025
2012-11-07	34.78	35.69	34.67	35.44	6273390
2012-11-08	35.48	35.48	34.45	34.86	4392034
2012-11-09	34.67	35.29	33.30	34.58	7998248
2012-11-12	34.80	35.13	32.95	33.01	7201831
2012-11-13	32.73	33.67	32.47	32.86	6730760
2012-11-14	33.14	33.17	31.70	31.77	6913716
2012-11-15	31.70	32.58	30.78	31.67	9427214
2012-11-16	31.75	33.09	31.61	32.79	7034299
2012-11-19	33.38	34.07	32.92	33.40	5615278
2012-11-20	33.69	34.94	33.59	34.58	6998380
2012-11-21	34.60	35.21	34.36	34.78	4116749
2012-11-23	34.91	35.26	34.41	35.10	1257026
2012-11-26	34.78	35.15	34.46	34.97	6110902
2012-11-27	35.01	35.66	34.87	35.14	4907618
2012-11-28	34.89	35.25	33.99	34.83	5596793
2012-11-29	34.97	35.37	34.45	34.69	4394810
2012-11-30	34.71	34.79	34.09	34.52	10864869
2012-12-03	34.77	34.85	34.28	34.31	4647888
2012-12-04	34.74	34.83	34.06	34.28	5673724
2012-12-05	34.29	34.37	32.70	33.05	5965678
2012-12-06	32.79	33.38	32.22	32.93	5120061
2012-12-07	33.07	33.61	32.79	33.30	3164618
2012-12-10	33.30	33.58	32.82	33.21	2485681
2012-12-11	33.37	33.70	32.90	33.04	4835757
2012-12-12	33.32	34.61	33.26	34.37	5145412
2012-12-13	34.26	34.54	33.63	33.76	3316621
2012-12-14	33.68	33.98	33.36	33.86	2996677
2012-12-17	33.89	35.21	33.89	35.21	4137381
2012-12-18	35.34	36.05	35.15	36.04	5467551
2012-12-19	36.00	36.19	34.80	35.64	8095064
2012-12-20	35.49	35.99	35.10	35.66	4289832
2012-12-21	35.17	35.20	34.46	34.90	5537052
2012-12-24	34.82	35.27	34.65	34.74	1277320
2012-12-26	34.91	35.24	34.47	34.49	2609341
2012-12-27	34.62	34.94	33.60	34.56	4047125
2012-12-28	34.23	34.54	33.92	34.14	2231593
2012-12-31	34.11	35.14	33.80	35.09	3065716
2013-01-02	36.25	36.30	35.81	36.19	3468649
2013-01-03	36.25	37.04	35.84	36.22	4074377
2013-01-04	36.21	36.54	35.91	36.51	3101179
2013-01-07	36.34	37.42	36.26	37.41	4815980
2013-01-08	37.33	37.55	36.84	37.36	2969868
2013-01-09	37.63	38.11	37.43	37.85	3340345
2013-01-10	38.05	38.08	36.95	37.23	3661159
2013-01-11	37.32	37.93	36.78	37.16	3362820
2013-01-14	37.34	37.62	36.90	37.23	4142743
2013-01-15	36.93	37.48	36.12	36.92	13236483
2013-01-16	36.98	37.36	36.70	36.77	4817801
2013-01-17	37.25	38.22	37.17	38.06	5984830
2013-01-18	38.16	38.42	37.76	38.19	3989143
2013-01-22	38.13	38.29	37.38	38.18	4375187
2013-01-23	38.05	38.74	38.04	38.67	3646188
2013-01-24	38.72	39.15	38.23	38.39	4163036
2013-01-25	38.50	39.19	38.22	39.09	3227102
2013-01-28	39.09	39.22	37.92	38.03	3894135
2013-01-29	38.49	39.02	38.14	38.73	3991403
2013-01-30	38.59	38.60	37.48	37.75	3997237
2013-01-31	37.39	37.83	36.92	37.70	3425183
2013-02-01	37.98	38.36	37.23	37.27	3422081
2013-02-04	37.23	37.62	36.78	36.80	3217549
2013-02-05	37.08	37.48	36.14	37.18	4157694
2013-02-06	37.04	37.54	36.84	36.93	2406688
2013-02-07	36.98	37.15	36.01	36.41	3456259
2013-02-08	36.53	36.62	35.81	36.26	3701510
2013-02-11	36.17	36.46	35.58	35.64	4552619
2013-02-12	35.66	37.71	35.66	37.09	6024058
2013-02-13	37.11	37.46	36.72	37.05	2639753
2013-02-14	37.03	37.25	36.81	36.88	2234799
2013-02-15	36.86	37.33	36.35	36.48	2688146
2013-02-19	36.53	36.84	35.41	36.22	3875054
2013-02-20	35.85	35.94	33.60	33.74	7714221
2013-02-21	33.75	34.38	33.22	34.20	6954407
2013-02-22	34.37	34.68	33.97	34.38	3403716
2013-02-25	34.63	34.82	33.24	33.27	3807380
2013-02-26	33.50	34.58	33.36	34.49	5747275
2013-02-27	34.59	35.53	34.32	35.34	4428311
2013-02-28	35.42	36.06	34.95	35.02	4123070
2013-03-01	34.88	35.43	34.28	35.25	3980155
2013-03-04	35.17	36.18	35.17	36.17	4117847
2013-03-05	36.33	37.18	36.27	36.93	4225710
2013-03-06	37.18	37.86	37.08	37.43	4216964
2013-03-07	37.28	37.66	36.84	37.59	2987713
2013-03-08	37.91	37.97	37.14	37.86	3862552
2013-03-11	37.68	38.20	37.54	37.94	3008899
2013-03-12	37.81	37.93	37.15	37.20	3459058
2013-03-13	37.13	37.54	36.64	37.37	3963344
2013-03-14	37.43	38.16	37.42	38.06	3196565
2013-03-15	38.16	38.39	37.57	37.91	3990643
2013-03-18	37.43	37.93	37.23	37.73	3170027
2013-03-19	38.31	38.39	37.21	37.59	4529625
2013-03-20	37.88	39.84	37.33	39.39	10001039
2013-03-21	39.29	39.39	38.21	38.47	6770723
2013-03-22	38.57	38.65	37.95	38.22	3592466
2013-03-25	38.23	38.90	37.51	37.72	3550736
2013-03-26	37.84	38.10	37.44	37.86	3085899
2013-03-27	37.47	37.96	37.35	37.92	2578869
2013-03-28	37.97	37.98	37.30	37.64	4060788
2013-04-01	37.55	37.80	36.70	36.85	3733828
2013-04-02	36.97	37.33	36.31	36.33	3769043
2013-04-03	36.31	36.42	34.57	35.33	6773131
2013-04-04	35.55	35.57	34.89	35.20	4563619
2013-04-05	34.56	35.85	34.44	35.70	4300302
2013-04-08	35.65	36.72	35.16	36.70	4184872
2013-04-09	36.66	36.87	35.81	36.06	3331656
2013-04-10	36.17	36.20	35.39	35.85	3781789
2013-04-11	35.78	36.05	35.29	35.45	4428069
2013-04-12	35.19	37.01	35.15	36.74	6154049
2013-04-15	36.35	36.41	34.18	34.28	6266377
2013-04-16	35.26	35.60	34.24	35.12	6246714
2013-04-17	34.76	34.86	33.93	34.75	4307391
2013-04-18	34.76	34.78	33.41	33.79	4716097
2013-04-19	34.04	34.75	33.36	34.64	4562970
2013-04-22	34.64	35.26	33.68	35.20	4995131
2013-04-23	36.62	37.67	36.16	37.62	8208812
2013-04-24	37.73	38.33	37.09	37.58	4995063
2013-04-25	37.69	38.57	37.35	38.05	3556306
2013-04-26	38.46	38.90	37.93	38.39	4109757
2013-04-29	38.36	38.93	37.54	37.59	3827146
2013-04-30	37.47	37.79	36.73	37.41	5046046
2013-05-01	37.03	37.23	36.49	36.64	3403002
2013-05-02	36.98	38.31	36.71	38.04	4061352
2013-05-03	38.53	39.31	37.90	38.21	4696935
2013-05-06	38.15	38.54	37.89	38.22	1927303
2013-05-07	38.26	38.44	37.69	38.30	2156348
2013-05-08	38.17	38.41	37.58	38.34	3195311
2013-05-09	38.32	39.58	38.31	38.48	3381615
2013-05-10	38.40	38.92	38.35	38.73	2372824
2013-05-13	38.55	39.41	38.52	39.24	2967547
2013-05-14	39.20	40.04	39.03	39.82	4058104
2013-05-15	39.72	40.10	39.35	39.66	2925930
2013-05-16	39.28	39.76	38.45	38.97	4848219
2013-05-17	39.12	39.91	39.12	39.77	2699773
2013-05-20	39.74	40.29	39.03	39.22	3075292
2013-05-21	39.29	39.45	37.76	38.54	4838980
2013-05-22	38.86	39.76	37.97	38.38	4941710
2013-05-23	37.80	39.74	37.43	39.39	8175636
2013-05-24	38.95	38.99	38.43	38.83	2974964
2013-05-28	39.48	39.66	37.92	38.31	4183072
2013-05-29	37.85	37.91	36.50	36.63	6790287
2013-05-30	36.74	37.30	36.17	36.43	4292104
2013-05-31	36.27	36.88	35.63	35.68	4769569
2013-06-03	35.92	36.21	34.48	35.60	5456993
2013-06-04	35.73	36.21	34.32	34.52	8438899
2013-06-05	34.47	34.92	33.40	33.99	6642870
2013-06-06	33.96	35.06	33.49	34.98	6187546
2013-06-07	35.43	35.94	34.38	35.03	6362359
2013-06-10	34.56	34.69	33.49	33.86	5916471
2013-06-11	33.43	34.01	32.97	33.23	5784284
2013-06-12	33.90	34.05	33.13	33.32	5864629
2013-06-13	33.36	35.47	33.35	35.15	7726024
2013-06-14	35.03	35.97	35.03	35.42	4943306
2013-06-17	35.76	36.27	35.33	35.68	5076661
2013-06-18	35.62	35.76	34.81	35.68	5107659
2013-06-19	35.70	35.86	34.28	34.35	5783136
2013-06-20	33.85	33.85	31.27	31.71	18023319
2013-06-21	32.01	32.38	30.27	31.99	16317454
2013-06-24	31.47	32.25	30.67	31.75	13643556
2013-06-25	33.21	33.52	31.58	31.97	22187226
2013-06-26	32.35	32.90	32.04	32.68	8037951
2013-06-27	33.24	34.03	33.00	33.92	8790392
2013-06-28	33.63	33.65	32.67	32.71	9040992
2013-07-01	32.94	33.50	32.12	32.19	6856673
2013-07-02	32.12	32.49	31.51	31.75	5762812
2013-07-03	31.59	32.26	31.50	32.08	2465495
2013-07-05	32.09	32.09	30.04	30.79	9020442
2013-07-08	30.96	31.17	29.95	29.99	7689595
2013-07-09	30.22	31.93	30.21	31.77	12419642
2013-07-10	31.76	32.03	31.02	31.36	5781360
2013-07-11	32.47	34.09	32.42	33.98	11217847
2013-07-12	33.80	34.37	33.29	33.62	6454043
2013-07-15	33.66	33.74	31.79	32.26	7582768
2013-07-16	32.28	33.08	31.73	32.20	8357383
2013-07-17	32.10	32.75	31.65	32.35	5462842
2013-07-18	32.66	32.92	31.80	31.92	4347799
2013-07-19	31.76	32.43	31.75	32.24	3203853
2013-07-22	32.23	32.56	31.41	31.58	4386244
2013-07-23	31.52	32.18	31.32	32.01	4476969
2013-07-24	31.69	31.83	30.36	30.78	8911832
2013-07-25	30.21	30.34	28.99	30.28	12440875
2013-07-26	30.13	30.53	30.08	30.46	6323677
2013-07-29	30.38	30.66	30.04	30.24	4661988
2013-07-30	30.38	30.58	29.93	30.06	4667942
2013-07-31	30.05	31.35	29.79	30.74	7208574
2013-08-01	31.15	31.81	30.46	30.85	8388487
2013-08-02	31.14	31.82	31.06	31.50	3993700
2013-08-05	31.34	31.45	30.68	30.85	4441634
2013-08-06	30.65	30.82	30.16	30.22	4614237
2013-08-07	30.09	30.22	29.13	29.27	5708614
2013-08-08	29.49	29.90	29.18	29.35	4449969
2013-08-09	29.25	30.05	29.09	29.88	6340754
2013-08-12	29.69	30.72	29.67	29.97	4808636
2013-08-13	30.04	30.05	28.93	29.18	5552563
2013-08-14	29.06	29.15	28.45	28.73	8456302
2013-08-15	28.39	30.33	28.04	30.20	9791503
2013-08-16	30.22	31.41	30.22	30.75	9853923
2013-08-19	30.61	30.73	29.31	29.39	4890357
2013-08-20	29.57	30.42	29.11	30.32	4662981
2013-08-21	30.11	30.65	29.85	29.96	4636163
2013-08-22	29.99	30.79	29.96	30.46	3410143
2013-08-23	30.54	30.63	29.20	29.58	5247817
2013-08-26	29.58	30.09	29.30	29.77	2818580
2013-08-27	29.33	29.56	29.05	29.28	3123755
2013-08-28	29.18	29.22	28.60	28.69	5098096
2013-08-29	28.64	30.01	28.59	29.60	4767263
2013-08-30	29.61	29.63	28.80	28.87	3984711
2013-09-03	29.17	29.21	28.56	28.67	4171708
2013-09-04	28.66	29.23	28.60	28.88	4473100
2013-09-05	28.85	28.90	28.21	28.61	4498623
2013-09-06	29.16	29.91	28.87	29.27	5642654
2013-09-09	29.28	30.94	29.26	30.85	6660952
2013-09-10	30.99	31.08	30.16	30.38	6074836
2013-09-11	30.36	31.97	30.33	31.41	6155758
2013-09-12	31.38	32.62	31.28	31.67	7350928
2013-09-13	31.74	31.92	30.70	31.29	4451439
2013-09-16	32.31	32.85	31.46	31.55	7045328
2013-09-17	31.51	32.28	31.51	31.80	3688274
2013-09-18	31.75	34.08	31.19	33.88	10945675
2013-09-19	34.14	34.34	32.87	32.91	6696734
2013-09-20	32.94	33.09	31.58	31.90	8118171
2013-09-23	31.76	31.77	30.94	31.34	6326016
2013-09-24	32.23	33.51	31.84	32.68	13107976
2013-09-25	32.94	33.50	32.32	33.02	5943507
2013-09-26	33.23	33.26	32.45	33.11	4406942
2013-09-27	32.93	33.12	32.37	32.54	4264299
2013-09-30	31.98	32.47	31.78	32.13	4438955
2013-10-01	32.07	32.51	31.96	32.42	3670280
2013-10-02	32.22	33.02	32.11	32.76	3777486
2013-10-03	32.73	33.11	32.11	32.42	4660639
2013-10-04	32.37	32.42	31.28	31.48	6170439
2013-10-07	31.15	31.95	31.10	31.49	3107192
2013-10-08	31.47	31.83	30.46	30.61	4804141
2013-10-09	30.69	30.76	29.64	30.29	9243473
2013-10-10	30.71	31.34	30.55	30.67	4928847
2013-10-11	30.75	31.75	30.75	31.60	4863879
2013-10-14	31.15	31.39	30.63	31.14	4548771
2013-10-15	30.75	30.90	30.06	30.26	6819267
2013-10-16	30.42	30.99	29.95	30.73	5315089
2013-10-17	30.54	32.19	30.40	32.09	6239187
2013-10-18	32.27	32.32	31.64	31.80	2957979
2013-10-21	31.90	32.03	30.74	31.50	4514813
2013-10-22	31.61	33.12	31.59	32.82	6732637
2013-10-23	32.54	34.07	32.52	33.17	5874419
2013-10-24	33.29	34.28	33.22	33.77	5756760
2013-10-25	33.85	33.95	33.20	33.57	3279132
2013-10-28	33.58	34.29	32.94	33.42	6220906
2013-10-29	33.51	33.93	33.05	33.92	3683668
2013-10-30	33.89	33.92	32.94	33.25	4788515
2013-10-31	33.25	33.25	32.24	32.26	6039502
2013-11-01	32.36	32.42	31.19	31.74	6397171
2013-11-04	31.72	32.47	31.72	31.88	3256106
2013-11-05	31.75	31.88	30.83	31.14	5137521
2013-11-06	31.25	31.66	30.88	31.33	3897820
2013-11-07	31.69	32.40	31.05	31.07	6304578
2013-11-08	30.76	30.76	29.38	29.76	12706425
2013-11-11	29.64	29.81	29.18	29.57	4748151
2013-11-12	29.56	30.21	29.27	29.87	7142418
2013-11-13	29.62	30.47	29.62	30.25	6046322
2013-11-14	30.28	31.67	30.14	31.05	9149773
2013-11-15	31.16	31.66	30.75	31.01	5623992
2013-11-18	31.25	31.90	31.12	31.33	6035652
2013-11-19	31.19	31.47	30.82	31.05	3538689
2013-11-20	31.93	32.31	31.22	31.35	7170644
2013-11-21	31.53	31.88	30.71	31.69	5538228
2013-11-22	31.75	31.76	31.18	31.35	3665455
2013-11-25	31.36	31.47	30.69	31.14	3846828
2013-11-26	31.34	32.91	31.31	32.72	7386709
2013-11-27	32.75	33.22	32.46	32.62	4323558
2013-11-29	32.67	32.71	32.01	32.45	1572525
2013-12-02	32.51	32.64	31.83	31.93	3632220
2013-12-03	31.72	32.18	31.59	32.04	4781966
2013-12-04	31.86	32.04	31.05	31.33	5912432
2013-12-05	31.31	31.50	30.94	31.05	3554133
2013-12-06	31.54	32.02	31.21	31.34	3908443
2013-12-09	31.44	32.51	31.44	31.98	5273095
2013-12-10	32.16	33.11	32.16	32.44	4471627
2013-12-11	32.35	32.38	31.53	31.79	3074476
2013-12-12	31.76	31.86	31.36	31.66	2243912
2013-12-13	31.73	32.08	31.69	31.76	2763360
2013-12-16	31.93	32.28	31.72	31.76	2646238
2013-12-17	31.74	32.08	31.17	31.94	4027481
2013-12-18	33.30	34.29	32.28	33.97	14516775
2013-12-19	33.72	33.89	33.23	33.61	4397480
2013-12-20	33.57	34.24	33.54	33.92	6130230
2013-12-23	34.26	35.39	34.19	35.17	6783088
2013-12-24	35.07	35.85	34.70	35.36	2848316
2013-12-26	35.31	35.92	35.30	35.63	3294247
2013-12-27	35.61	36.06	35.39	35.89	2671484
2013-12-30	35.90	36.22	35.66	36.07	3132392
2013-12-31	36.06	36.12	35.70	35.90	2797795
2014-01-02	35.54	35.91	35.19	35.77	2517275
2014-01-03	35.83	36.25	35.25	35.26	3202049
2014-01-06	35.46	35.80	34.56	34.66	4958797
2014-01-07	34.90	35.27	34.64	34.81	3221286
2014-01-08	34.71	35.41	34.37	35.04	3699072
2014-01-09	35.11	35.33	34.40	34.87	2996370
2014-01-10	35.21	36.16	35.05	35.56	5902594
2014-01-13	35.36	35.45	34.48	34.65	4615698
2014-01-14	34.85	35.06	34.33	34.69	2682971
2014-01-15	34.64	34.82	34.28	34.56	2309664
2014-01-16	34.55	34.98	34.08	34.87	3213003
2014-01-17	34.80	34.82	33.98	34.01	4282111
2014-01-21	34.12	34.25	33.40	33.82	3777824
2014-01-22	33.85	34.65	33.63	34.31	3805541
2014-01-23	34.15	34.70	33.98	34.67	4198197
2014-01-24	34.72	34.78	33.48	33.60	5326343
2014-01-27	33.88	34.44	33.04	33.50	6946042
2014-01-28	33.98	35.54	33.80	34.96	8257106
2014-01-29	34.33	35.45	34.21	35.39	5696148
2014-01-30	35.95	36.13	34.98	35.26	4694355
2014-01-31	34.82	37.06	34.71	36.44	6851526
2014-02-03	36.30	36.43	35.30	35.59	7002510
2014-02-04	35.71	36.26	35.16	36.16	4874490
2014-02-05	35.85	36.25	35.50	35.92	6658615
2014-02-06	37.15	38.01	36.91	37.85	7014800
2014-02-07	37.99	38.34	37.42	37.91	5603442
2014-02-10	38.02	38.05	36.50	37.11	5260019
2014-02-11	36.92	37.13	36.44	36.84	4829620
2014-02-12	36.96	37.16	36.25	36.42	4991765
2014-02-13	36.21	37.31	35.89	37.21	4516466
2014-02-14	37.03	37.66	36.82	37.64	3153083
2014-02-18	37.63	38.10	36.79	37.33	2894579
2014-02-19	37.23	37.90	36.91	37.15	2895074
2014-02-20	37.22	37.54	36.83	37.47	2775674
2014-02-21	37.55	38.50	37.43	37.98	3874998
2014-02-24	37.90	38.71	37.78	37.95	4720331
2014-02-25	37.90	38.80	37.64	38.35	3507976
2014-02-26	38.39	40.26	38.03	39.73	7814247
2014-02-27	39.54	40.10	39.22	40.10	1341305
2014-02-28	40.27	40.27	39.39	39.82	4789897
2014-03-03	39.37	40.02	39.32	39.78	4195650
2014-03-04	39.94	40.20	39.32	39.68	5363619
2014-03-05	39.56	39.61	39.08	39.16	4163731
2014-03-06	39.21	39.34	38.66	38.93	3218365
2014-03-07	39.08	39.23	37.92	38.17	5228511
2014-03-10	38.08	38.16	37.16	37.24	7264062
2014-03-11	37.46	38.05	36.99	37.33	4833600
2014-03-12	36.98	37.65	36.66	37.62	4649632
2014-03-13	37.69	37.84	36.27	36.62	5048990
2014-03-14	36.56	36.98	36.10	36.32	4492443
2014-03-17	36.48	36.91	36.04	36.35	4272394
2014-03-18	36.44	37.23	36.37	36.84	3706370
2014-03-19	38.53	38.77	37.34	37.52	9571563
2014-03-20	38.52	38.57	36.17	36.59	11904016
2014-03-21	36.61	36.76	35.46	35.91	8757350
2014-03-24	35.94	36.07	35.04	35.56	5450748
2014-03-25	35.80	36.08	35.41	35.50	3725304
2014-03-26	35.70	35.86	35.08	35.09	3497617
2014-03-27	35.06	35.82	34.80	35.38	3657134
2014-03-28	35.53	36.19	35.40	35.92	2560655
2014-03-31	36.07	36.25	35.52	35.95	2994779
2014-04-01	35.96	36.91	35.89	36.66	3238330
2014-04-02	36.65	37.01	36.23	36.74	2238439
2014-04-03	36.66	36.84	36.23	36.79	2755003
2014-04-04	37.02	37.77	36.43	36.74	3531906
2014-04-07	36.65	36.72	35.37	35.56	2991080
2014-04-08	35.62	36.15	35.27	35.93	2714256
2014-04-09	35.96	36.42	35.17	35.95	3061186
2014-04-10	35.95	36.60	35.53	35.56	2917723
2014-04-11	35.29	35.86	34.97	35.15	3576452
2014-04-14	35.36	35.74	34.94	35.35	3048231
2014-04-15	35.36	36.11	34.72	35.20	4020857
2014-04-16	35.40	35.53	34.90	35.18	3172719
2014-04-17	35.20	35.29	34.38	34.68	4976110
2014-04-21	34.69	34.89	34.28	34.51	3306802
2014-04-22	34.68	35.20	34.52	34.87	2972670
2014-04-23	34.89	34.91	33.87	34.66	4521954
2014-04-24	35.17	36.09	34.94	35.85	5218439
2014-04-25	35.79	35.79	34.87	35.04	3680318
2014-04-28	35.07	36.35	34.96	35.27	4427838
2014-04-29	35.24	35.36	34.94	35.16	2345259
2014-04-30	35.07	35.40	34.72	35.02	2580366
2014-05-01	34.82	36.03	34.82	35.73	2914818
2014-05-02	35.66	36.57	35.51	36.19	2549960
2014-05-05	35.97	36.05	35.51	35.58	3764942
2014-05-06	35.56	35.61	34.77	35.03	3041299
2014-05-07	35.14	35.28	34.75	34.99	2222996
2014-05-08	34.95	35.55	34.59	34.84	2359836
2014-05-09	34.70	35.15	34.58	34.85	2688979
2014-05-12	34.97	35.82	34.96	35.60	3465445
2014-05-13	35.74	36.70	35.74	36.10	4535582
2014-05-14	36.15	36.15	34.97	35.02	4313508
2014-05-15	35.04	35.11	33.99	34.93	5369734
2014-05-16	35.13	35.39	34.67	34.97	3578606
2014-05-19	34.82	34.93	34.45	34.79	3150440
2014-05-20	34.69	34.97	34.26	34.50	2855704
2014-05-21	34.55	34.80	34.32	34.74	1950458
2014-05-22	34.75	35.72	34.57	35.38	3068986
2014-05-23	35.43	36.90	35.41	36.79	5292592
2014-05-27	36.93	37.29	36.48	36.73	3713360
2014-05-28	36.96	37.36	36.55	36.64	3240674
2014-05-29	36.88	37.45	36.46	37.09	4009798
2014-05-30	36.98	37.13	36.58	37.12	3660856
2014-06-02	37.09	37.19	36.75	37.06	1827937
2014-06-03	36.89	37.27	36.82	37.03	1511888
2014-06-04	36.85	37.13	36.60	36.81	1873536
2014-06-05	36.84	37.45	36.69	37.20	2463607
2014-06-06	37.31	37.98	37.22	37.82	2192478
2014-06-09	37.72	38.37	37.72	37.97	2758690
2014-06-10	37.83	38.01	37.69	37.82	1254711
2014-06-11	37.56	37.69	36.99	37.15	2051255
2014-06-12	37.12	37.26	36.64	36.76	2187627
2014-06-13	36.75	36.76	36.31	36.46	2638193
2014-06-16	36.49	37.10	36.36	37.01	2325448
2014-06-17	36.82	37.56	36.35	37.48	3101019
2014-06-18	37.42	37.62	36.54	37.59	3743127
2014-06-19	37.57	37.99	37.20	37.35	2014377
2014-06-20	37.20	37.27	36.62	36.92	4462047
2014-06-23	37.03	37.59	36.72	36.75	4453079
2014-06-24	36.74	37.83	36.72	37.25	4678990
2014-06-25	37.34	37.79	36.90	37.68	3072983
2014-06-26	37.94	38.56	37.21	37.50	5566463
2014-06-27	37.47	37.80	37.03	37.74	3494464
2014-06-30	37.62	38.50	37.53	38.10	3298236
2014-07-01	38.02	38.72	37.98	38.61	3559357
2014-07-02	38.53	38.68	37.87	38.05	2302478
2014-07-03	38.08	38.19	37.79	38.05	1177810
2014-07-07	37.70	37.86	37.10	37.28	2580061
2014-07-08	37.19	37.33	36.93	37.08	1952523
2014-07-09	37.20	37.69	37.09	37.18	2717773
2014-07-10	36.69	37.23	36.51	36.89	2020865
2014-07-11	36.88	37.02	36.44	36.54	2342861
2014-07-14	36.71	36.84	36.30	36.34	2681075
2014-07-15	36.40	36.42	36.05	36.20	2052241
2014-07-16	36.28	37.05	36.05	36.93	3274925
2014-07-17	36.51	36.53	35.63	35.68	2956113
2014-07-18	35.74	35.98	35.51	35.78	1667256
2014-07-21	35.71	36.05	35.46	35.70	1884343
2014-07-22	35.93	36.37	35.76	36.17	2452836
2014-07-23	36.09	36.92	35.91	36.76	2497354
2014-07-24	36.52	36.66	35.40	35.64	4258114
2014-07-25	35.47	35.50	34.64	34.87	3835506
2014-07-28	34.89	34.89	33.83	34.16	4832292
2014-07-29	34.25	34.27	33.67	34.00	3142595
2014-07-30	34.08	34.17	33.47	33.60	2752789
2014-07-31	33.30	33.41	32.72	32.88	5125428
2014-08-01	33.07	33.24	32.43	32.81	3175673
2014-08-04	32.97	33.36	32.72	33.11	2791376
2014-08-05	32.88	33.37	32.59	32.84	3026168
2014-08-06	32.66	32.89	32.44	32.61	4059532
2014-08-07	32.74	32.88	32.53	32.63	3168099
2014-08-08	32.76	33.30	32.61	33.25	3534975
2014-08-11	33.30	33.58	33.13	33.16	2019168
2014-08-12	33.08	33.37	33.01	33.17	2653812
2014-08-13	33.25	33.35	32.91	33.18	2227527
2014-08-14	33.26	33.75	33.16	33.73	1671566
2014-08-15	33.87	33.95	33.26	33.52	1795853
2014-08-18	33.80	34.29	33.79	34.08	2293142
2014-08-19	34.90	35.39	34.85	35.21	4992204
2014-08-20	35.06	35.52	34.93	35.39	3479317
2014-08-21	35.44	35.70	35.11	35.41	1710111
2014-08-22	35.33	35.71	35.12	35.55	2294101
2014-08-25	35.64	35.91	35.21	35.35	3392038
2014-08-26	35.43	35.60	35.10	35.27	2594109
2014-08-27	35.35	35.50	35.21	35.31	1701326
2014-08-28	35.17	35.49	34.91	35.35	2102925
2014-08-29	35.44	35.75	35.31	35.56	2029518
2014-09-02	35.71	35.71	35.21	35.48	1892415
2014-09-03	35.50	35.61	34.58	34.72	3504912
2014-09-04	34.80	35.24	34.79	35.13	2332369
2014-09-05	35.14	35.49	35.03	35.28	2487610
2014-09-08	35.27	35.76	35.10	35.44	2411834
2014-09-09	35.76	35.83	35.33	35.49	2523192
2014-09-10	35.47	35.89	35.16	35.76	2147049
2014-09-11	35.52	36.01	35.50	35.95	2078260
2014-09-12	35.76	35.89	35.07	35.45	3639464
2014-09-15	35.50	35.82	35.34	35.60	2574033
2014-09-16	35.53	35.95	35.27	35.51	4027878
2014-09-17	36.62	38.09	36.62	37.57	11685387
2014-09-18	37.67	37.67	37.17	37.55	3080285
2014-09-19	37.63	37.84	36.76	37.23	4494359
2014-09-22	37.21	37.23	36.15	36.19	3426392
2014-09-23	36.05	36.55	35.82	36.34	3389075
2014-09-24	35.85	36.50	35.59	36.26	3370521
2014-09-25	36.15	36.25	35.47	35.79	2755749
2014-09-26	35.91	36.14	35.64	36.06	1744567
2014-09-29	35.65	35.99	35.65	35.76	1489234
2014-09-30	35.75	35.85	35.21	35.24	3266248
2014-10-01	35.23	35.46	34.83	34.98	2390400
2014-10-02	35.07	35.51	34.61	35.40	2462449
2014-10-03	35.60	36.22	35.44	36.16	3160730
2014-10-06	36.43	36.82	36.32	36.63	3280869
2014-10-07	36.44	36.91	36.15	36.16	2934191
2014-10-08	36.25	37.13	36.12	37.09	3521750
2014-10-09	37.03	37.44	36.08	36.14	3265102
2014-10-10	36.21	36.23	34.75	34.89	5307698
2014-10-13	35.02	35.35	34.03	34.14	5786570
2014-10-14	34.55	35.53	34.43	34.82	3713202
2014-10-15	34.36	36.37	34.27	36.06	4965299
2014-10-16	35.21	36.79	35.16	36.01	3817679
2014-10-17	36.44	38.24	36.29	37.62	6781560
2014-10-20	37.71	39.07	37.71	38.98	5169815
2014-10-21	39.09	39.66	38.83	38.99	4988658
2014-10-22	38.93	39.33	38.67	38.84	3698896
2014-10-23	39.17	39.97	38.57	39.30	4275893
2014-10-24	39.29	39.73	38.60	39.71	2666792
2014-10-27	39.58	39.82	39.01	39.73	2673033
2014-10-28	39.61	40.16	39.41	39.86	2855854
2014-10-29	39.72	40.08	39.05	39.40	3695187
2014-10-30	39.40	39.54	38.77	39.34	2433310
2014-10-31	39.92	39.98	38.79	39.09	3861611
2014-11-03	39.35	39.52	38.78	39.31	2292823
2014-11-04	39.20	39.44	38.64	38.75	2568593
2014-11-05	39.00	39.08	38.53	38.78	4663605
2014-11-06	38.84	39.89	38.74	39.86	2753084
2014-11-07	39.79	40.76	39.65	40.42	2883669
2014-11-10	40.81	41.64	40.81	41.10	4232747
2014-11-11	41.03	42.52	41.03	42.10	7392537
2014-11-12	41.65	41.87	41.11	41.35	6389133
2014-11-13	41.27	41.81	41.26	41.74	1534085
2014-11-14	41.35	41.76	41.25	41.42	1746993
2014-11-17	41.38	41.71	41.03	41.42	2535162
2014-11-18	41.35	41.77	41.31	41.46	1960101
2014-11-19	41.46	42.00	41.26	41.52	2100579
2014-11-20	41.26	42.83	41.25	42.62	3300303
2014-11-21	43.09	43.40	42.64	42.92	4847026
2014-11-24	43.01	43.54	42.84	43.11	3315703
2014-11-25	43.11	43.56	42.43	42.66	2418049
2014-11-26	42.72	42.87	42.05	42.52	1728919
2014-11-28	42.65	43.04	42.27	42.87	1516452
2014-12-01	42.88	42.88	41.89	41.99	3306016
2014-12-02	42.12	42.53	41.99	42.34	3072527
2014-12-03	42.33	42.73	41.96	42.01	2356223
2014-12-04	41.95	42.12	41.30	41.54	2932111
2014-12-05	41.41	41.85	41.23	41.34	2297498
2014-12-08	41.33	41.80	41.19	41.30	2705738
2014-12-09	40.87	41.77	40.63	41.58	2362755
2014-12-10	41.32	41.90	39.32	39.39	5407158
2014-12-11	39.59	40.03	39.27	39.31	3115982
2014-12-12	38.86	39.15	38.38	38.40	4197481
2014-12-15	38.34	38.99	37.75	37.82	4042355
2014-12-16	37.63	38.34	37.48	37.50	3428862
2014-12-17	37.66	39.24	37.58	39.12	4093154
2014-12-18	39.74	39.74	38.78	39.64	2973703
2014-12-19	39.82	39.84	39.15	39.63	4733551
2014-12-22	39.63	39.88	39.29	39.71	1936234
2014-12-23	39.78	40.03	39.29	39.37	2741742
2014-12-24	39.42	39.64	39.31	39.36	1307541
2014-12-26	39.51	39.97	39.47	39.71	1217322
2014-12-29	39.62	40.78	39.55	40.17	3133296
2014-12-30	40.10	40.40	39.94	40.33	1924560
2014-12-31	40.27	41.15	40.24	40.66	2692408
2015-01-02	40.83	40.93	39.65	40.19	2064643
2015-01-05	40.09	40.17	39.59	39.88	2477509
2015-01-06	39.98	39.98	38.97	39.55	3623689
2015-01-07	39.86	41.97	39.68	41.50	9821166
2015-01-08	41.89	42.76	41.69	42.52	4673418
2015-01-09	42.63	42.79	41.95	42.46	3601576
2015-01-12	42.62	43.35	42.39	42.72	3625213
2015-01-13	43.58	44.03	40.95	42.00	10931102
2015-01-14	41.40	42.01	40.61	41.53	6548626
2015-01-15	41.94	42.60	37.78	38.55	16557657
2015-01-16	38.20	39.57	37.43	39.20	7692807
2015-01-20	39.11	39.19	37.86	38.41	5582327
2015-01-21	38.42	39.60	38.40	39.27	3861890
2015-01-22	39.48	39.89	39.02	39.78	4263601
2015-01-23	39.83	40.28	39.54	39.68	4123262
2015-01-26	40.20	40.93	40.12	40.74	3483268
2015-01-27	40.01	40.89	39.79	40.78	5110132
2015-01-28	40.89	41.28	40.22	40.53	4469728
2015-01-29	40.66	42.03	40.57	41.94	4771084
2015-01-30	41.50	41.70	40.65	40.76	3864104
2015-02-02	40.85	41.22	39.83	40.51	4795357
2015-02-03	40.58	41.26	40.13	41.23	3172842
2015-02-04	41.04	42.60	40.94	42.17	5357079
2015-02-05	42.07	42.43	41.35	42.15	4534333
2015-02-06	42.20	43.67	42.15	43.58	6176786
2015-02-09	43.54	44.37	43.38	43.96	3331909
2015-02-10	44.25	45.01	43.75	44.81	3384366
2015-02-11	45.03	45.52	44.19	44.62	3013236
2015-02-12	44.78	45.69	44.42	45.61	3048892
2015-02-13	45.65	45.74	44.98	45.36	3274479
2015-02-17	45.19	45.75	44.75	45.75	2392906
2015-02-18	45.65	45.73	44.92	45.50	3436586
2015-02-19	45.45	46.04	45.28	45.59	2282254
2015-02-20	45.52	45.67	44.92	45.66	2921077
2015-02-23	45.60	45.91	44.70	45.19	2574110
2015-02-24	45.94	46.63	45.81	46.47	3041139
2015-02-25	46.56	46.74	45.77	45.99	2298179
2015-02-26	45.83	45.86	45.09	45.46	2362064
2015-02-27	45.56	45.86	45.24	45.57	2005733
2015-03-02	45.62	45.86	45.17	45.41	3132922
2015-03-03	45.17	45.24	44.48	44.88	1919087
2015-03-04	44.88	45.50	44.57	45.42	1851824
2015-03-05	45.38	45.82	45.25	45.48	2451037
2015-03-06	45.02	45.24	44.02	44.12	3413833
2015-03-09	43.81	44.46	43.81	44.21	2513621
2015-03-10	43.85	44.25	43.76	43.81	1731318
2015-03-11	44.04	44.22	43.62	43.74	3714467
2015-03-12	44.01	45.07	43.91	44.98	2164928
2015-03-13	44.76	45.14	44.08	44.65	1955950
2015-03-16	44.93	45.19	44.59	44.75	1985522
2015-03-17	44.69	44.84	44.14	44.34	4184678
2015-03-18	44.53	45.38	43.88	45.12	5050085
2015-03-19	46.28	46.46	44.05	45.06	7964122
2015-03-20	45.42	47.11	45.33	45.61	8037807
2015-03-23	45.55	46.13	44.92	44.96	3345976
2015-03-24	44.88	46.25	44.60	45.77	2892973
2015-03-25	45.88	46.11	44.99	45.08	2216019
2015-03-26	44.96	45.40	44.74	44.85	2156831
2015-03-27	44.87	45.90	44.80	45.76	2217302
2015-03-30	46.00	47.11	45.85	46.73	3830672
2015-03-31	46.61	47.34	46.38	47.02	3309010
2015-04-01	47.08	47.16	46.48	47.05	2730359
2015-04-02	47.07	48.33	46.94	48.27	3633255
2015-04-06	48.03	48.70	47.11	47.24	4841480
2015-04-07	47.19	47.19	46.00	46.05	2908491
2015-04-08	46.04	46.57	45.96	46.52	2074657
2015-04-09	46.39	46.43	45.10	45.82	2583927
2015-04-10	46.06	46.06	45.39	45.83	1408590
2015-04-13	45.85	46.08	45.37	45.75	1748628
2015-04-14	45.76	46.30	45.27	46.25	2311868
2015-04-15	46.39	46.98	46.24	46.68	2386181
2015-04-16	46.40	46.50	45.32	45.51	3269562
2015-04-17	45.17	45.27	43.82	44.09	4850076
2015-04-20	44.27	44.39	43.30	43.77	3854354
2015-04-21	43.90	44.80	43.78	44.59	3481443
2015-04-22	44.47	44.75	43.76	43.93	5264034
2015-04-23	43.53	43.61	41.91	42.40	7415093
2015-04-24	42.52	42.90	42.25	42.82	2073887
2015-04-27	43.06	43.07	41.99	42.08	2690465
2015-04-28	42.01	42.22	41.45	42.21	3087376
2015-04-29	41.93	41.99	41.29	41.94	3583804
2015-04-30	41.70	42.04	41.40	41.56	3960260
2015-05-01	41.49	42.74	41.49	42.49	2776178
2015-05-04	42.60	42.96	41.94	42.10	2205273
2015-05-05	42.07	42.44	41.10	41.13	3485664
2015-05-06	41.28	41.44	40.62	41.10	2912918
2015-05-07	41.05	42.31	41.03	42.17	2750984
2015-05-08	43.37	44.12	43.02	43.10	3891578
2015-05-11	43.02	43.29	42.35	42.38	2651748
2015-05-12	42.07	42.64	41.64	42.37	2635080
2015-05-13	42.44	42.94	42.24	42.32	1829996
2015-05-14	42.67	43.02	42.40	42.91	1620733
2015-05-15	42.48	43.25	42.24	43.20	2086004
2015-05-18	43.25	44.03	42.82	43.96	3578373
2015-05-19	44.81	45.50	43.84	44.17	3910894
2015-05-20	44.34	44.54	43.58	44.24	1995123
2015-05-21	44.08	44.34	43.65	43.93	1840095
2015-05-22	43.86	44.16	43.56	44.04	2502534
2015-05-26	43.97	44.03	43.00	43.02	2375854
2015-05-27	43.19	43.23	42.51	42.82	3606155
2015-05-28	42.71	43.50	42.62	43.12	3091622
2015-05-29	42.94	43.19	42.32	42.32	5186619
2015-06-01	42.53	42.76	42.30	42.68	2312100
2015-06-02	42.45	43.12	42.25	42.70	1657918
2015-06-03	42.76	43.31	42.38	42.91	3992003
2015-06-04	42.58	42.93	41.96	42.13	3607441
2015-06-05	41.97	42.52	41.75	42.39	2000176
2015-06-08	42.25	42.56	41.92	41.96	2001163
2015-06-09	41.84	42.21	41.54	42.04	1598425
2015-06-10	42.23	43.01	42.03	42.81	2176282
2015-06-11	42.99	43.43	42.78	42.83	2085524
2015-06-12	42.73	43.14	42.50	43.08	1131822
2015-06-15	43.04	43.93	42.88	43.39	2480712
2015-06-16	43.32	43.37	42.83	43.16	1774719
2015-06-17	43.21	43.31	42.23	42.65	2726490
2015-06-18	42.71	43.41	42.66	42.93	2415117
2015-06-19	43.22	44.52	43.22	44.14	4577908
2015-06-22	44.44	45.05	44.38	44.92	3522569
2015-06-23	45.12	45.37	44.23	44.47	5079377
2015-06-24	47.15	47.53	45.92	46.34	7746235
2015-06-25	46.64	47.64	46.64	46.68	4048211
2015-06-26	46.92	47.19	46.31	47.17	4141018
2015-06-29	46.91	47.14	46.11	46.13	3059723
2015-06-30	46.57	47.06	46.30	46.32	3212246
2015-07-01	46.82	46.82	45.79	46.36	2486355
2015-07-02	46.64	46.80	45.97	46.46	2206579
2015-07-06	45.99	46.86	45.75	46.22	2829238
2015-07-07	46.28	47.94	46.28	47.89	4864507
2015-07-08	47.64	48.06	47.27	47.54	3554615
2015-07-09	47.96	48.47	47.82	47.84	3371822
2015-07-10	48.28	48.62	47.84	48.37	2418250
2015-07-13	48.69	48.86	48.02	48.47	2373469
2015-07-14	48.39	48.97	48.32	48.76	3390317
2015-07-15	48.76	48.90	48.01	48.41	2812976
2015-07-16	48.61	48.68	47.55	47.99	3214466
2015-07-17	48.07	48.15	47.38	47.59	1910604
2015-07-20	47.67	47.78	46.85	46.96	2749942
2015-07-21	46.91	47.49	46.74	47.18	1769357
2015-07-22	47.06	48.58	47.02	48.27	2868673
2015-07-23	48.41	48.55	47.01	47.61	2299597
2015-07-24	47.65	47.65	45.57	45.89	3646118
2015-07-27	45.56	46.15	45.43	45.88	2374431
2015-07-28	46.24	46.62	45.56	46.28	2180789
2015-07-29	46.36	46.98	45.96	46.84	1732158
2015-07-30	46.74	47.43	46.15	47.35	1995769
2015-07-31	47.54	48.47	47.02	48.13	3586710
2015-08-03	48.10	48.13	47.26	47.66	1696231
2015-08-04	47.51	47.64	46.46	46.55	3962382
2015-08-05	46.80	47.04	45.36	45.73	2986517
2015-08-06	45.93	46.06	45.00	45.42	2020429
2015-08-07	45.34	45.56	45.08	45.30	1529848
2015-08-10	45.76	46.55	45.71	46.25	1481083
2015-08-11	46.12	46.79	45.74	46.69	1630411
2015-08-12	46.43	46.96	45.77	46.94	1517890
2015-08-13	46.85	47.96	46.83	47.58	1542456
2015-08-14	47.44	47.74	46.90	47.68	1573537
2015-08-17	47.50	48.98	47.38	48.95	2906740
2015-08-18	49.73	50.83	49.48	50.45	5152199
2015-08-19	50.24	50.86	49.74	49.90	4247094
2015-08-20	49.27	49.95	49.24	49.30	2843227
2015-08-21	48.90	49.39	48.12	48.51	3649450
2015-08-24	45.37	47.42	42.45	45.45	5073600
2015-08-25	46.75	46.75	43.71	43.72	4232561
2015-08-26	44.96	45.25	43.64	45.10	3963441
2015-08-27	45.70	46.71	45.17	46.56	3293431
2015-08-28	46.45	46.83	45.56	45.76	3984096
2015-08-31	45.81	46.67	45.68	46.19	2642840
2015-09-01	45.30	46.29	44.47	44.86	2446156
2015-09-02	45.33	46.30	44.95	46.29	2081267
2015-09-03	46.58	47.23	46.38	46.86	2148944
2015-09-04	46.36	46.62	45.63	45.75	1622532
2015-09-08	46.43	47.52	46.09	47.49	2527618
2015-09-09	47.92	48.06	46.79	46.87	2654485
2015-09-10	46.38	46.71	45.42	46.48	2820130
2015-09-11	46.46	47.41	46.19	47.41	2498605
2015-09-14	47.46	47.66	46.83	47.51	2949052
2015-09-15	47.60	47.65	47.17	47.52	2879544
2015-09-16	47.44	47.61	46.96	47.46	2303954
2015-09-17	47.43	49.21	47.24	48.08	3042550
2015-09-18	47.51	47.85	46.72	46.96	5660834
2015-09-21	48.13	48.45	46.05	46.82	5706345
2015-09-22	46.28	46.41	44.28	44.88	5444571
2015-09-23	45.02	45.77	44.70	45.19	2719203
2015-09-24	44.66	45.56	44.19	45.48	2816302
2015-09-25	46.04	46.45	45.55	45.79	1980739
2015-09-28	45.67	45.67	42.75	43.20	3892344
2015-09-29	43.23	43.53	41.95	42.65	4618421
2015-09-30	43.28	43.79	42.62	43.68	3315524
2015-10-01	43.64	44.39	43.18	44.31	2489744
2015-10-02	43.69	44.55	42.90	44.54	3075085
2015-10-05	44.98	45.87	44.90	45.75	2137333
2015-10-06	45.61	45.91	44.43	44.54	2068191
2015-10-07	44.87	45.84	44.77	45.82	2173757
2015-10-08	45.73	46.42	45.45	46.35	1704182
2015-10-09	46.23	46.67	45.85	46.58	2402546
2015-10-12	46.58	46.68	45.80	46.45	1424350
2015-10-13	46.25	47.13	45.99	46.10	2565466
2015-10-14	46.00	46.12	44.40	44.57	3648923
2015-10-15	44.76	45.24	43.92	45.18	2866575
2015-10-16	45.20	45.65	44.59	45.43	1355922
2015-10-19	45.32	45.88	45.00	45.80	1910698
2015-10-20	45.87	47.17	45.74	47.03	2176453
2015-10-21	47.26	47.51	46.66	47.27	2541406
2015-10-22	47.20	47.59	45.78	47.04	3145948
2015-10-23	47.42	47.55	46.25	47.30	2839389
2015-10-26	47.36	47.64	46.06	46.86	3275816
2015-10-27	46.70	46.77	45.71	45.86	2417388
2015-10-28	45.94	46.89	45.64	46.45	2383476
2015-10-29	45.98	46.02	44.29	44.70	3228510
2015-10-30	44.46	45.84	44.40	45.44	2237414
2015-11-02	45.40	45.80	45.27	45.68	1804329
2015-11-03	45.58	46.14	44.91	45.74	1992832
2015-11-04	45.86	46.08	45.23	45.36	2947912
2015-11-05	45.34	45.34	43.95	44.53	4885959
2015-11-06	44.12	44.57	43.25	44.03	3712305
2015-11-09	44.00	44.00	42.90	43.38	3143983
2015-11-10	43.54	44.91	43.35	44.83	3478990
2015-11-11	44.82	45.97	44.57	45.41	2206943
2015-11-12	44.99	45.12	44.00	44.19	2002067
2015-11-13	44.20	44.75	43.85	43.88	1565664
2015-11-16	43.87	45.10	43.86	45.03	2649747
2015-11-17	45.12	45.66	44.78	44.95	2367108
2015-11-18	44.88	46.00	44.81	45.87	1869427
2015-11-19	45.85	46.31	45.79	45.91	1286549
2015-11-20	46.16	46.53	45.96	46.27	1274390
2015-11-23	46.28	46.67	46.12	46.31	1678045
2015-11-24	46.06	47.10	45.97	46.86	2185040
2015-11-25	46.83	47.29	46.68	47.13	1283812
2015-11-27	47.00	47.35	46.74	47.15	798242
2015-11-30	47.27	47.31	46.41	46.47	1805488
2015-12-01	46.66	47.63	46.49	47.47	1806400
2015-12-02	47.52	47.59	46.07	46.55	2202697
2015-12-03	46.63	46.76	45.12	45.46	1921458
2015-12-04	45.60	46.71	45.28	46.64	1572558
2015-12-07	46.45	46.81	46.27	46.71	1543707
2015-12-08	46.13	46.46	45.09	45.47	2383442
2015-12-09	45.27	45.70	44.31	44.72	2115871
2015-12-10	44.81	45.59	44.67	45.17	1639511
2015-12-11	44.65	44.75	44.12	44.39	1966989
2015-12-14	44.32	44.49	43.60	44.11	4219861
2015-12-15	44.42	45.06	44.25	44.67	2701350
2015-12-16	45.26	45.98	44.93	45.82	3614039
2015-12-17	45.96	46.09	44.16	44.18	4955540
2015-12-18	44.63	44.83	42.38	43.10	8702894
2015-12-21	43.53	44.47	43.10	43.60	3854418
2015-12-22	43.74	44.68	43.23	44.47	3602452
2015-12-23	44.50	45.24	43.61	44.30	6836303
2015-12-24	44.25	44.78	44.16	44.36	2974732
2015-12-28	44.17	44.68	43.83	44.62	2746712
2015-12-29	44.96	45.36	44.67	45.01	2336980
2015-12-30	45.13	45.47	44.70	44.79	1546027
2015-12-31	44.67	45.04	44.37	44.39	1620870
2016-01-04	43.70	43.82	41.64	42.39	6071118
2016-01-05	42.68	42.79	41.84	42.46	3367022
2016-01-06	41.85	42.38	40.83	41.20	3505315
2016-01-07	40.37	40.65	39.25	39.41	5141648
2016-01-08	39.84	39.87	38.04	38.21	5392731
2016-01-11	38.60	38.83	37.93	38.48	3118453
2016-01-12	38.82	39.35	37.91	39.09	4207025
2016-01-13	39.39	39.78	37.48	37.66	3719777
2016-01-14	37.70	37.86	36.72	37.25	5324304
2016-01-15	36.30	37.67	35.86	37.13	5886102
2016-01-19	37.86	38.01	36.75	37.19	3100987
2016-01-20	36.76	37.38	35.39	36.91	3837873
2016-01-21	37.07	38.19	36.95	37.38	3437289
2016-01-22	38.03	39.16	37.81	38.31	3207012
2016-01-25	38.02	38.17	36.61	36.84	4624595
2016-01-26	37.33	38.79	36.66	38.56	3937529
2016-01-27	38.40	38.70	37.67	37.95	2099454
2016-01-28	38.33	38.72	37.38	37.46	3204787
2016-01-29	37.70	38.42	37.45	38.25	2792971
2016-02-01	37.96	38.36	37.62	37.77	2193598
2016-02-02	37.23	37.52	36.39	36.47	2229219
2016-02-03	36.86	37.11	35.44	36.63	3177606
2016-02-04	36.53	37.46	36.43	36.77	2024091
2016-02-05	36.56	37.05	35.79	35.87	3083192
2016-02-08	35.35	35.46	34.36	34.88	3216789
2016-02-09	34.29	35.30	34.27	34.87	3672286
2016-02-10	35.29	35.98	34.84	35.38	1941322
2016-02-11	34.75	35.07	33.70	34.30	4272400
2016-02-12	34.89	36.05	34.81	36.03	2734945
2016-02-16	36.50	36.81	35.85	36.57	2453775
2016-02-17	36.78	37.18	36.40	36.77	3716779
2016-02-18	36.81	36.95	36.05	36.30	2073640
2016-02-19	36.20	36.80	36.00	36.27	3527962
2016-02-22	36.64	37.08	36.28	37.06	3582172
2016-02-23	36.92	37.39	36.46	37.24	2209176
2016-02-24	36.92	37.31	36.21	37.30	2067842
2016-02-25	37.31	38.42	37.30	38.33	2700221
2016-02-26	38.48	38.86	38.12	38.33	2063618
2016-02-29	38.30	38.77	38.03	38.06	2104547
2016-03-01	38.45	39.78	38.45	39.59	2363120
2016-03-02	39.55	40.65	39.42	40.63	2916071
2016-03-03	40.63	41.44	40.59	41.42	2505071
2016-03-04	41.39	41.61	40.93	41.18	1903287
2016-03-07	40.88	41.76	40.84	41.49	2146290
2016-03-08	41.30	41.49	40.03	40.41	2578968
2016-03-09	40.63	41.15	39.98	41.03	1813576
2016-03-10	41.07	41.49	40.07	40.71	1728247
2016-03-11	41.07	41.96	40.81	41.94	3413714
2016-03-14	41.55	41.86	41.13	41.53	2783662
2016-03-15	41.15	41.48	41.08	41.26	2141362
2016-03-16	41.04	42.24	40.93	42.17	2284707
2016-03-17	42.13	43.04	41.95	42.86	2125222
2016-03-18	43.04	43.78	42.89	43.25	3103417
2016-03-21	43.31	43.70	42.49	42.91	2103239
2016-03-22	42.68	43.02	42.54	42.70	1418811
2016-03-23	42.62	42.88	41.92	41.93	2125460
2016-03-24	42.23	42.25	41.61	42.06	2640978
2016-03-28	42.22	42.57	41.65	42.38	2240639
2016-03-29	43.56	44.09	42.57	43.72	5933716
2016-03-30	44.13	44.20	43.25	43.39	2227854
2016-03-31	43.26	43.96	43.26	43.89	2151416
2016-04-01	43.45	43.56	42.92	43.06	2873428
2016-04-04	43.06	43.11	42.07	42.52	2195163
2016-04-05	42.28	42.83	41.79	42.46	1725471
2016-04-06	42.51	43.49	42.43	43.26	2055723
2016-04-07	43.14	43.64	42.98	43.23	2322979
2016-04-08	43.71	43.79	43.11	43.19	1861086
2016-04-11	43.61	43.76	43.01	43.02	2002916
2016-04-12	43.02	43.40	42.71	43.22	1369766
2016-04-13	43.45	44.28	43.33	44.16	1716370
2016-04-14	44.11	44.43	43.59	43.84	1330326
2016-04-15	43.79	43.89	43.10	43.49	2441963
2016-04-18	43.40	43.51	43.04	43.35	1476671
2016-04-19	43.19	43.76	42.42	42.94	1996682
2016-04-20	42.92	43.90	42.46	43.38	2293124
2016-04-21	43.59	44.31	43.41	43.70	3442989
2016-04-22	43.70	44.15	42.76	42.92	1622830
2016-04-25	42.84	43.12	42.53	42.83	1448101
2016-04-26	42.84	43.35	42.73	43.09	1055585
2016-04-27	43.19	43.60	42.96	43.29	1525856
2016-04-28	42.92	43.02	41.46	41.56	2861499
2016-04-29	41.42	41.53	40.28	41.12	2993839
2016-05-02	41.36	41.74	41.12	41.57	1452156
2016-05-03	41.20	41.29	40.49	40.58	1977355
2016-05-04	40.21	40.43	39.61	40.33	2820367
2016-05-05	40.42	40.49	39.80	39.94	2111731
2016-05-06	39.78	40.27	39.38	39.79	1964763
2016-05-09	39.84	40.24	39.69	39.83	1586507
2016-05-10	39.91	40.36	39.73	40.36	2205835
2016-05-11	40.10	40.37	39.88	40.04	3253894
2016-05-12	40.17	40.30	39.43	39.66	1736980
2016-05-13	39.59	40.18	39.42	39.56	3215109
2016-05-16	39.56	40.00	39.46	39.74	1891646
2016-05-17	39.63	40.38	39.58	39.79	2204839
2016-05-18	39.70	40.33	39.29	39.65	1814634
2016-05-19	39.28	39.65	38.96	39.47	2409525
2016-05-20	39.68	40.42	39.68	40.21	2377933
2016-05-23	40.12	40.39	39.83	39.92	1136133
2016-05-24	40.53	42.03	40.30	41.46	4621700
2016-05-25	41.76	41.95	41.34	41.43	1774060
2016-05-26	41.39	41.59	41.05	41.25	1961785
2016-05-27	41.32	41.69	41.25	41.51	1109125
2016-05-31	41.58	41.60	41.15	41.35	1670949
2016-06-01	41.12	41.71	40.86	41.57	1242096
2016-06-02	41.44	41.68	41.02	41.54	1421160
2016-06-03	41.42	41.59	40.57	41.48	1450565
2016-06-06	41.68	41.80	41.36	41.57	1293680
2016-06-07	41.60	43.14	41.60	42.62	7118752
2016-06-08	42.72	43.49	42.59	43.34	3918872
2016-06-09	43.03	43.48	43.02	43.25	1345332
2016-06-10	42.86	42.92	42.44	42.58	3702828
2016-06-13	42.33	42.62	41.79	41.82	2004198
2016-06-14	41.74	42.00	40.96	41.36	3052632
2016-06-15	41.48	42.14	41.23	41.57	2126589
2016-06-16	41.28	41.52	40.85	41.42	2455120
2016-06-17	41.46	42.00	41.25	41.93	3492185
2016-06-20	42.50	42.94	42.33	42.34	2706922
2016-06-21	43.59	43.72	41.35	41.87	6200026
2016-06-22	41.87	42.56	41.38	41.72	2780065
2016-06-23	42.24	42.34	41.90	42.27	1544440
2016-06-24	40.73	41.38	40.43	40.59	4093465
2016-06-27	40.56	40.56	39.12	39.69	2903542
2016-06-28	40.25	40.94	40.09	40.86	2380752
2016-06-29	41.41	41.79	40.99	41.58	2283670
2016-06-30	41.64	42.00	41.08	41.84	2359343
2016-07-01	41.74	42.75	41.74	42.13	2236914
2016-07-05	42.13	42.20	41.19	42.02	2543642
2016-07-06	41.80	42.69	41.70	42.67	3423700
2016-07-07	42.72	43.34	42.72	43.10	2617267
2016-07-08	43.50	44.74	43.41	44.61	4582162
2016-07-11	44.64	44.90	44.20	44.24	2992346
2016-07-12	44.61	44.70	44.22	44.27	1729732
2016-07-13	44.47	44.70	44.01	44.20	1120145
2016-07-14	44.63	44.63	44.10	44.26	1552269
2016-07-15	44.33	44.34	43.82	44.15	1262851
2016-07-18	44.24	44.44	43.88	44.37	1487165
2016-07-19	44.43	44.65	44.09	44.15	1018487
2016-07-20	44.15	44.57	44.09	44.42	1630816
2016-07-21	44.51	44.51	44.05	44.33	1904381
2016-07-22	44.37	44.56	43.63	44.19	1455663
2016-07-25	44.19	44.68	44.15	44.60	2337579
2016-07-26	44.48	44.58	43.86	44.56	2822758
2016-07-27	44.69	45.01	43.93	44.11	1584766
2016-07-28	44.22	44.28	43.81	43.81	1926086
2016-07-29	43.70	43.72	42.31	42.47	3611081
2016-08-01	42.39	42.72	42.18	42.43	1824135
2016-08-02	42.28	42.47	41.20	41.32	2530489
2016-08-03	41.20	41.83	41.05	41.51	2892789
2016-08-04	41.54	41.79	41.07	41.57	2834256
2016-08-05	41.86	42.57	41.86	42.47	2534293
2016-08-08	42.62	42.74	42.23	42.31	2367015
2016-08-09	42.21	42.53	42.14	42.50	1550577
2016-08-10	42.56	42.63	42.12	42.47	1799447
2016-08-11	42.62	42.97	42.47	42.80	1205313
2016-08-12	42.77	42.90	42.22	42.43	1519615
2016-08-15	42.55	43.35	42.55	42.92	1827679
2016-08-16	42.78	42.92	42.45	42.76	1119464
2016-08-17	42.70	42.82	42.05	42.44	1065524
2016-08-18	42.43	42.63	42.13	42.54	1055665
2016-08-19	42.33	42.47	42.12	42.20	1740919
2016-08-22	42.20	42.37	41.94	42.25	1173038
2016-08-23	42.62	43.96	42.28	43.51	3218211
2016-08-24	43.41	43.51	42.78	42.97	1331254
2016-08-25	42.82	43.26	42.58	42.82	1453274
2016-08-26	42.94	42.95	41.79	42.03	2377613
2016-08-29	42.12	42.73	41.94	42.49	1326890
2016-08-30	42.54	42.95	42.35	42.95	1485642
2016-08-31	42.89	43.05	42.52	42.92	1935514
2016-09-01	42.99	43.20	42.25	42.39	1121936
2016-09-02	42.58	43.00	42.06	42.25	1908063
2016-09-06	42.31	42.55	41.95	42.32	1170569
2016-09-07	42.31	43.10	42.22	42.95	1069150
2016-09-08	42.84	42.89	42.50	42.53	739564
2016-09-09	42.09	42.11	40.82	41.00	2172180
2016-09-12	40.63	41.78	40.63	41.63	1745967
2016-09-13	41.21	41.67	40.45	40.57	2252960
2016-09-14	40.63	41.01	40.34	40.60	2113869
2016-09-15	40.60	41.10	40.39	40.85	2630210
2016-09-16	40.66	40.79	40.10	40.24	3651705
2016-09-19	40.52	41.56	40.47	40.92	3739312
2016-09-20	40.53	40.56	38.85	39.48	11634310
2016-09-21	39.41	39.79	38.52	39.43	5147662
2016-09-22	39.89	40.56	39.40	39.57	4290867
2016-09-23	39.49	39.90	39.11	39.12	2406002
2016-09-26	38.90	39.39	38.73	38.98	2107435
2016-09-27	38.90	39.34	38.74	38.77	1985159
2016-09-28	38.79	39.31	38.65	39.20	1938101
2016-09-29	39.04	39.30	38.13	38.29	2190121
2016-09-30	38.50	38.64	38.16	38.42	1926197
2016-10-03	38.20	38.29	37.92	38.21	1815197
2016-10-04	38.20	38.38	37.52	37.70	1877144
2016-10-05	37.93	38.30	37.84	37.97	1803464
2016-10-06	37.82	38.41	37.67	38.23	1833677
2016-10-07	38.19	38.71	37.66	37.70	1756894
2016-10-10	37.98	38.17	37.66	37.86	2660488
2016-10-11	37.82	37.84	37.35	37.73	2508433
2016-10-12	37.82	38.16	37.57	37.92	2962954
2016-10-13	37.52	37.65	36.91	37.17	3170776
2016-10-14	37.38	37.93	37.33	37.53	3036797
2016-10-17	37.83	38.27	37.51	37.76	2476293
2016-10-18	38.13	38.49	37.87	38.03	2161166
2016-10-19	38.20	38.40	37.68	38.09	1971894
2016-10-20	37.82	38.01	37.36	37.57	2721529
2016-10-21	37.23	37.50	37.13	37.41	1555126
2016-10-24	37.71	37.99	37.63	37.88	2385525
2016-10-25	37.71	37.73	37.14	37.40	2845227
2016-10-26	37.24	37.61	37.03	37.42	1496830
2016-10-27	37.62	37.63	36.55	36.61	2596708
2016-10-28	36.80	37.76	36.55	37.52	3111766
2016-10-31	37.79	38.12	37.68	37.83	2646467
2016-11-01	37.84	38.06	37.13	37.44	2104481
2016-11-02	37.42	37.52	36.77	37.08	2104212
2016-11-03	37.19	37.33	36.86	36.98	1546026
2016-11-04	37.05	38.44	36.89	37.57	2136092
2016-11-07	38.14	38.38	37.83	38.06	2238700
2016-11-08	37.69	37.73	36.83	37.60	2595318
2016-11-09	36.75	37.64	36.01	37.30	5299406
2016-11-10	37.46	38.21	37.17	37.97	3793996
2016-11-11	38.03	38.21	37.15	37.43	2981923
2016-11-14	37.68	38.59	37.39	38.41	3166733
2016-11-15	38.86	39.18	38.07	38.33	2765278
2016-11-16	38.00	38.24	37.79	38.19	1684276
2016-11-17	38.90	39.82	38.69	39.21	2575908
2016-11-18	39.12	39.54	38.97	39.45	1938949
2016-11-21	39.58	39.93	39.05	39.87	1969035
2016-11-22	39.93	39.95	39.29	39.50	1865802
2016-11-23	39.34	39.91	39.33	39.81	1681371
2016-11-25	39.88	40.34	39.83	40.18	808044
2016-11-28	40.07	40.07	39.40	39.67	1882791
2016-11-29	39.73	40.30	39.63	40.15	2316894
2016-11-30	40.21	40.29	38.55	38.60	3772751
2016-12-01	38.66	39.09	37.96	38.13	2930385
2016-12-02	38.18	38.70	38.02	38.12	2549394
2016-12-05	38.33	38.60	37.96	38.50	3145075
2016-12-06	38.80	39.50	38.56	39.40	2903498
2016-12-07	39.39	40.55	39.28	40.54	2465491
2016-12-08	40.56	41.98	40.56	41.45	3068836
2016-12-09	41.35	41.46	40.14	40.68	2470237
2016-12-12	40.45	41.13	40.29	40.97	5414549
2016-12-13	41.25	41.28	40.46	41.08	2441988
2016-12-14	41.12	41.23	39.85	39.93	3207507
2016-12-15	39.94	40.73	39.09	39.33	2807081
2016-12-16	39.39	39.79	39.13	39.40	6648260
2016-12-19	40.43	40.95	39.22	39.39	6214269
2016-12-20	39.33	39.88	38.89	39.02	3083230
2016-12-21	39.06	39.75	38.93	39.45	2555287
2016-12-22	39.45	39.48	38.92	38.95	1736692
2016-12-23	39.02	39.09	38.54	38.62	1152559
2016-12-27	38.77	39.36	38.71	39.35	3994444
2016-12-28	39.44	39.50	38.99	39.17	2142796
2016-12-29	39.19	39.49	38.91	38.93	1412603
2016-12-30	38.99	39.07	38.65	38.96	2415327
2017-01-03	39.39	39.39	38.32	38.95	4161117
2017-01-04	39.11	40.05	38.98	39.91	2661627
2017-01-05	39.73	40.35	39.70	40.31	1975451
2017-01-06	40.52	40.58	39.61	39.65	2094872
2017-01-09	39.57	39.62	39.14	39.52	1883948
2017-01-10	39.59	39.95	39.27	39.68	1718357
2017-01-11	39.61	39.96	39.37	39.96	1609254
2017-01-12	39.86	40.39	39.27	40.32	2714005
2017-01-13	40.25	40.56	40.08	40.35	1911583
2017-01-17	40.15	40.52	39.99	40.29	1764319
2017-01-18	40.41	40.49	39.94	40.20	1771063
2017-01-19	40.20	40.79	39.62	39.68	2341318
2017-01-20	39.88	40.02	39.60	39.79	2398021
2017-01-23	39.78	40.13	39.43	39.70	2440414
2017-01-24	40.59	42.22	40.52	42.04	5253886
2017-01-25	42.34	43.06	42.15	42.59	3534683
2017-01-26	42.65	43.19	42.28	42.38	2947929
2017-01-27	42.24	42.33	41.40	41.55	2206236
2017-01-30	41.22	41.27	40.48	41.25	2362683
2017-01-31	41.10	41.12	40.17	40.52	3173276
2017-02-01	40.60	40.99	39.97	40.74	4422418
2017-02-02	40.77	41.03	40.42	40.66	2023806
2017-02-03	40.94	41.04	40.53	40.96	2037205
2017-02-06	40.88	41.16	40.52	40.63	1533404
2017-02-07	40.81	40.82	39.99	40.49	2119245
2017-02-08	40.49	41.15	40.40	41.01	2812020
2017-02-09	40.97	41.15	40.52	41.01	2024534
2017-02-10	41.77	42.62	41.46	42.48	2985161
2017-02-13	42.64	42.75	42.23	42.38	2382029
2017-02-14	42.29	42.38	41.54	41.94	2124546
2017-02-15	42.00	42.77	41.92	42.56	2099652
2017-02-16	42.46	42.72	41.87	41.91	1400186
2017-02-17	41.75	42.16	41.52	42.16	1257987
2017-02-21	42.40	42.70	42.22	42.67	1929540
2017-02-22	43.49	43.51	42.58	42.93	2461067
2017-02-23	43.19	43.19	42.39	42.79	1723487
2017-02-24	42.60	43.13	42.35	43.04	1883221
2017-02-27	43.04	44.01	42.85	43.90	2470171
2017-02-28	43.87	44.47	43.73	44.28	3568744
2017-03-01	44.60	45.77	44.58	45.38	3546400
2017-03-02	45.28	45.46	44.96	45.14	1633348
2017-03-03	44.99	45.45	44.55	45.28	3257976
2017-03-06	45.04	45.54	44.86	45.35	2616930
2017-03-07	45.45	46.11	45.19	46.02	2906911
2017-03-08	45.96	47.57	45.92	47.42	4618900
2017-03-09	47.42	48.01	46.55	47.13	4819960
2017-03-10	47.56	48.81	47.55	47.84	6220441
2017-03-13	47.96	48.10	47.09	47.12	3873297
2017-03-14	47.01	47.04	46.32	46.83	2422998
2017-03-15	47.06	47.45	46.50	47.31	2982758
2017-03-16	47.48	48.34	47.08	48.07	3747785
2017-03-17	48.02	48.36	47.76	47.94	4079988
2017-03-20	47.92	47.93	47.33	47.81	3516671
2017-03-21	47.33	47.55	46.12	46.53	4709447
2017-03-22	46.63	46.64	45.59	46.02	3270381
2017-03-23	46.07	46.59	45.96	46.15	1711763
2017-03-24	46.33	46.58	46.01	46.32	1901534
2017-03-27	45.71	46.37	45.57	46.26	1822165
2017-03-28	46.06	46.89	46.05	46.61	1595330
2017-03-29	46.31	46.88	46.31	46.74	1379591
2017-03-30	46.64	46.79	46.31	46.55	1612001
2017-03-31	46.46	46.63	46.30	46.45	1233173
2017-04-03	46.51	46.73	45.78	46.20	1937769
2017-04-04	46.02	46.27	45.76	45.96	1302750
2017-04-05	46.16	46.65	45.90	45.96	1839898
2017-04-06	45.87	46.55	45.78	46.20	1476640
2017-04-07	46.04	46.34	45.96	45.99	1190897
2017-04-10	46.25	47.35	46.20	46.72	2226771
2017-04-11	46.65	47.17	46.45	47.12	2634090
2017-04-12	46.84	47.10	46.42	46.55	1983502
2017-04-13	46.66	47.59	46.66	47.00	2655297
2017-04-17	47.14	47.57	46.99	47.51	2095693
2017-04-18	47.24	47.89	47.04	47.58	1855992
2017-04-19	47.82	48.00	47.48	47.73	1858136
2017-04-20	48.00	48.10	46.63	47.09	2888652
2017-04-21	46.94	47.26	46.62	47.20	2215767
2017-04-24	47.70	47.82	46.65	46.80	1879846
2017-04-25	46.55	46.62	45.66	46.01	4000969
2017-04-26	46.13	46.58	45.94	46.25	4513040
2017-04-27	46.28	46.52	45.94	46.35	2042495
2017-04-28	46.25	46.30	45.27	45.83	2756339
2017-05-01	46.04	46.23	45.62	45.64	2130155
2017-05-02	45.60	45.79	45.24	45.54	2026509
2017-05-03	45.48	45.74	44.78	45.13	2323701
2017-05-04	45.18	45.48	45.08	45.17	1282519
2017-05-05	45.38	45.47	45.07	45.18	1545322
2017-05-08	45.17	45.38	44.98	45.24	1109007
2017-05-09	45.20	46.05	45.20	45.97	2022242
2017-05-10	45.86	45.91	45.39	45.89	1512618
2017-05-11	45.79	46.35	45.56	46.27	1874240
2017-05-12	46.24	46.24	45.64	45.73	1029628
2017-05-15	45.88	46.50	45.83	46.31	1552583
2017-05-16	46.50	46.68	45.93	46.67	1290880
2017-05-17	46.29	46.58	45.51	45.62	1827622
2017-05-18	45.61	46.74	45.31	46.37	1899148
2017-05-19	46.55	47.48	46.37	47.33	2332063
2017-05-22	47.46	47.84	47.31	47.60	1847961
2017-05-23	47.94	48.39	46.74	46.85	1743200
2017-05-24	46.74	47.23	46.29	47.17	1359419
2017-05-25	47.44	47.56	46.71	46.94	1800381
2017-05-26	46.75	46.96	46.61	46.76	949850
2017-05-30	46.68	46.86	46.22	46.73	1648115
2017-05-31	46.93	46.95	46.25	46.56	1482004
2017-06-01	46.61	47.19	46.28	47.13	1578656
2017-06-02	47.17	48.00	47.17	47.85	1981622
2017-06-05	47.82	47.87	47.31	47.58	1890260
2017-06-06	47.17	47.56	46.97	47.38	1441146
2017-06-07	47.41	47.96	47.35	47.56	1299088
2017-06-08	47.60	47.82	47.21	47.32	1268156
2017-06-09	47.39	47.48	46.96	47.19	1567196
2017-06-12	47.11	47.98	47.11	47.82	1591182
2017-06-13	47.96	48.99	47.73	48.69	2054708
2017-06-14	48.87	49.77	48.67	48.94	2700298
2017-06-15	48.61	49.06	47.96	48.19	2147806
2017-06-16	48.01	48.10	47.43	48.03	2301570
2017-06-19	48.10	48.38	47.74	47.86	4670951
2017-06-20	50.36	50.59	48.32	48.89	7417681
2017-06-21	48.81	49.25	47.91	48.32	2573743
2017-06-22	48.20	48.29	47.55	47.56	1408692
2017-06-23	47.64	47.95	47.27	47.30	4184655
2017-06-26	47.44	47.72	47.25	47.61	1298037
2017-06-27	47.64	47.92	47.27	47.27	1127175
2017-06-28	47.66	48.16	47.30	47.97	1618958
2017-06-29	47.87	47.96	47.22	47.82	2592389
2017-06-30	48.01	48.81	47.98	48.39	1846620
2017-07-03	48.31	48.55	47.69	47.70	1145889
2017-07-05	47.59	47.87	47.13	47.55	2162888
2017-07-06	47.19	47.54	46.77	47.07	2619926
2017-07-07	47.33	48.90	47.19	48.53	2492083
2017-07-10	48.46	49.56	48.28	49.51	3000938
2017-07-11	48.74	49.04	48.12	48.77	2554193
2017-07-12	48.97	49.48	48.34	48.78	1965764
2017-07-13	48.59	49.20	48.45	48.82	1202701
2017-07-14	48.66	49.39	48.66	49.03	1365331
2017-07-17	49.00	49.21	48.51	48.65	2247319
2017-07-18	48.52	48.61	47.67	48.05	2219116
2017-07-19	48.26	48.69	47.92	48.37	3071329
2017-07-20	48.42	48.45	47.68	48.33	1679275
2017-07-21	48.31	49.27	48.21	48.40	1879581
2017-07-24	48.34	48.47	47.91	47.99	1607357
2017-07-25	48.04	48.60	48.02	48.27	1828492
2017-07-26	48.21	48.26	47.56	47.87	1509007
2017-07-27	47.89	48.21	47.58	48.12	1163705
2017-07-28	48.05	48.27	47.04	47.58	2102079
2017-07-31	47.80	47.82	47.21	47.59	1148123
2017-08-01	47.70	48.47	47.45	48.44	1071261
2017-08-02	48.31	49.10	48.12	48.89	1417558
2017-08-03	48.89	49.05	48.56	48.89	1305278
2017-08-04	49.00	49.37	48.95	49.23	1012446
2017-08-07	49.23	49.39	49.01	49.27	821272
2017-08-08	49.23	49.78	48.91	49.39	1124035
2017-08-09	49.16	49.49	48.83	49.15	1185342
2017-08-10	48.84	48.99	48.11	48.24	1003352
2017-08-11	48.07	48.44	47.82	48.32	714996
2017-08-14	48.37	49.18	48.37	48.90	1180916
2017-08-15	48.90	49.15	48.61	49.07	1220610
2017-08-16	49.13	49.20	48.70	49.09	918238
2017-08-17	49.08	49.16	47.95	47.99	1376754
2017-08-18	47.82	47.82	47.07	47.08	1793272
2017-08-21	47.09	47.43	46.76	47.29	1123646
2017-08-22	47.23	47.33	46.69	47.13	1778942
2017-08-23	46.92	47.30	46.39	46.82	2335934
2017-08-24	46.97	47.03	46.41	46.45	911648
2017-08-25	46.47	46.96	46.35	46.84	1301751
2017-08-28	46.84	46.89	45.97	46.21	1739066
2017-08-29	45.85	46.18	45.76	45.82	1588441
2017-08-30	45.89	46.34	45.78	46.02	932835
2017-08-31	46.15	47.02	46.11	46.97	1569191
2017-09-01	47.11	47.33	46.90	46.97	960772
2017-09-05	46.93	46.93	45.70	46.32	1576429
2017-09-06	46.35	46.43	45.16	45.42	3257243
2017-09-07	45.57	45.66	45.17	45.26	1677237
2017-09-08	45.15	46.15	44.94	45.86	1539329
2017-09-11	46.07	47.05	45.93	46.95	1873119
2017-09-12	46.95	47.44	46.85	47.33	1612985
2017-09-13	47.31	47.42	45.76	46.47	3239809
2017-09-14	46.38	46.69	45.76	46.18	2020643
2017-09-15	46.15	46.91	45.74	46.56	3225477
2017-09-18	46.62	47.31	46.46	46.92	2896998
2017-09-19	46.64	47.37	46.42	47.02	3320227
2017-09-20	46.74	46.97	45.77	45.79	2441307
2017-09-21	46.05	46.23	45.61	45.82	1104839
2017-09-22	45.83	46.20	45.48	45.63	1862120
2017-09-25	45.37	45.99	45.28	45.86	2631564
2017-09-26	46.11	46.56	45.85	46.45	1847568
2017-09-27	46.75	46.95	46.06	46.57	2212758
2017-09-28	46.55	47.43	46.46	47.40	1977705
2017-09-29	47.72	48.61	47.63	47.92	3306118
2017-10-02	48.16	48.23	47.64	47.93	3043435
2017-10-03	49.82	50.68	48.56	50.23	8094729
2017-10-04	49.97	51.22	49.97	51.19	3677916
2017-10-05	51.26	51.53	50.78	50.88	2900301
2017-10-06	50.84	51.01	50.39	50.72	2887089
2017-10-09	50.57	51.17	50.45	51.00	26738687
2017-10-10	50.96	51.24	50.62	51.04	1849598
2017-10-11	50.91	51.38	50.87	51.35	2043235
2017-10-12	51.11	51.45	50.86	50.86	1461376
2017-10-13	51.08	51.45	50.81	50.84	1491960
2017-10-16	50.86	51.06	50.52	50.69	1313910
2017-10-17	50.69	50.98	50.57	50.76	2258109
2017-10-18	50.78	51.23	50.64	51.06	4318821
2017-10-19	51.05	51.66	50.64	51.50	2521863
2017-10-20	52.43	52.63	51.73	52.18	2413708
2017-10-23	52.09	52.55	51.81	52.00	2223642
2017-10-24	52.04	52.75	52.04	52.64	2465719
2017-10-25	53.17	53.51	52.49	52.58	3240886
2017-10-26	52.82	53.19	52.63	53.05	1721014
2017-10-27	53.03	53.22	52.53	52.64	1817604
2017-10-30	50.96	51.95	50.38	50.53	13542590
2017-10-31	50.67	50.82	49.83	50.52	8852589
2017-11-01	50.90	51.71	50.33	51.69	7006798
2017-11-02	51.75	51.84	49.82	50.00	6790583
2017-11-03	49.92	50.31	49.40	49.57	4555981
2017-11-06	50.67	51.06	49.50	50.95	3199687
2017-11-07	51.09	51.81	50.99	51.26	3173305
2017-11-08	51.07	53.15	50.69	52.24	5593859
2017-11-09	53.21	54.68	52.94	54.55	7262275
2017-11-10	54.31	54.91	53.98	54.34	5263781
2017-11-13	54.02	54.33	53.71	53.89	3921703
2017-11-14	53.51	54.22	53.46	54.21	3250592
2017-11-15	53.94	54.13	53.45	53.71	2462978
2017-11-16	53.80	54.15	53.58	53.77	2942840
2017-11-17	53.61	54.71	53.51	54.51	3718195
2017-11-20	54.50	54.90	54.36	54.72	3729171
2017-11-21	55.09	56.33	54.91	56.03	3510694
2017-11-22	55.87	56.29	55.58	56.10	2669399
2017-11-24	56.22	56.79	56.18	56.48	1290840
2017-11-27	56.47	56.58	55.75	56.23	3958000
2017-11-28	56.39	57.00	56.29	56.96	4147842
2017-11-29	56.93	58.00	56.46	57.56	5049427
2017-11-30	58.01	58.45	57.57	58.11	4778496
2017-12-01	58.17	58.57	56.70	57.91	4958569
2017-12-04	58.69	59.19	58.16	56.96	4516952
2017-12-05	57.27	57.90	56.49	57.42	3727689
2017-12-06	57.16	57.56	56.32	56.38	3864639
2017-12-07	56.32	57.57	56.16	57.12	2277586
2017-12-08	57.22	57.60	57.06	57.56	2041000
2017-12-11	57.89	57.93	56.79	57.09	2817011
2017-12-12	57.19	57.66	56.84	56.86	2616448
2017-12-13	57.12	57.22	56.50	56.57	2756546
2017-12-14	56.60	57.07	56.47	56.59	2718772
2017-12-15	56.83	57.04	56.54	56.83	4080885
2017-12-18	57.28	57.96	57.28	57.72	2721027
2017-12-19	57.90	57.93	57.24	57.28	2164924
2017-12-20	57.62	58.22	57.43	57.91	2201046
2017-12-21	58.08	59.25	58.08	59.01	2171740
2017-12-22	59.24	59.46	58.79	59.24	3922211
2017-12-26	59.24	59.63	59.00	59.14	1788624
2017-12-27	59.29	59.61	59.07	59.17	3694845
2017-12-28	59.25	59.40	58.95	59.07	3270665
2017-12-29	59.28	59.58	58.41	58.54	2130320
2018-01-02	59.18	60.03	59.05	60.02	3714556
2018-01-03	60.16	62.39	60.16	62.23	5642594
2018-01-04	62.23	62.43	61.56	61.97	4595706
2018-01-05	62.39	62.60	61.80	62.55	3780507
2018-01-08	62.73	62.76	62.09	62.23	3296277
2018-01-09	62.37	62.43	61.38	61.71	4944600
2018-01-10	61.31	63.42	60.86	63.18	9804601
2018-01-11	63.79	65.17	63.52	64.40	6364112
2018-01-12	63.99	64.73	63.91	64.11	3791973
2018-01-16	64.67	64.67	63.52	63.67	3338746
2018-01-17	64.11	65.56	63.78	65.45	3398725
2018-01-18	66.43	66.71	65.19	65.29	4315889
2018-01-19	65.35	66.53	65.34	66.48	3647537
2018-01-22	66.62	66.80	66.05	66.40	3950986
2018-01-23	66.36	66.60	65.35	65.66	2778876
2018-01-24	65.70	66.54	65.19	65.55	2829739
2018-01-25	65.54	65.66	62.95	63.38	4284268
2018-01-26	63.67	63.84	62.24	62.78	5853684
2018-01-29	62.39	62.67	60.10	60.19	5183809
2018-01-30	59.69	60.02	58.75	59.12	4916082
2018-01-31	59.90	60.58	57.80	58.00	5944378
2018-02-01	57.57	58.80	57.14	58.17	6012156
2018-02-02	57.64	57.76	55.51	55.56	4867369
2018-02-05	55.09	55.83	52.85	53.41	6119018
2018-02-06	52.35	56.16	51.86	55.95	8420539
2018-02-07	56.16	58.69	55.89	56.38	8414343
2018-02-08	56.27	56.56	54.62	54.71	6774607
2018-02-09	55.54	55.54	53.12	54.33	7755818
2018-02-12	54.91	56.06	53.47	54.93	18347019
2018-02-13	54.98	55.67	54.46	55.50	7289927
2018-02-14	55.08	57.16	55.05	56.68	7001752
2018-02-15	57.28	57.28	55.56	55.91	4639454
2018-02-16	55.81	56.58	55.64	56.33	6359774
2018-02-20	56.14	56.26	54.58	54.75	4373783
2018-02-21	54.96	55.90	54.28	54.30	3818906
2018-02-22	54.59	54.91	53.81	54.09	4884329
2018-02-23	55.13	55.13	53.87	54.65	3495845
2018-02-26	54.96	55.19	54.10	55.03	4800819
2018-02-27	55.14	56.29	53.37	53.37	5085856
2018-02-28	53.59	53.81	51.78	52.37	9672543
2018-03-01	52.61	53.27	51.99	53.09	5266487
2018-03-02	52.56	53.30	51.76	53.21	4306343
2018-03-05	52.80	54.29	52.72	53.97	6150982
2018-03-06	54.28	54.92	53.58	54.77	5147243
2018-03-07	54.33	55.22	54.18	54.88	2458288
2018-03-08	54.88	55.14	53.69	54.30	3176536
2018-03-09	54.62	55.43	53.91	55.34	3804365
2018-03-12	55.41	56.21	55.35	55.94	3808239
2018-03-13	56.33	56.94	55.94	56.06	3747457
2018-03-14	56.34	56.37	55.29	55.45	3355551
2018-03-15	55.60	55.82	54.14	54.51	3332997
2018-03-16	54.58	55.13	54.12	54.81	3825309
2018-03-19	54.61	54.71	53.91	54.67	2810627
2018-03-20	54.84	55.30	54.26	54.49	2410733
2018-03-21	54.64	56.07	54.34	55.45	3113649
2018-03-22	54.89	55.92	54.27	54.32	2992701
2018-03-23	54.77	55.78	53.70	53.74	3564855
2018-03-26	54.65	54.98	53.99	54.81	2418196
2018-03-27	54.97	54.98	53.92	54.31	2926390
2018-03-28	54.53	55.03	54.25	54.39	3049903
2018-03-29	54.45	54.80	54.33	54.56	4110789
2018-04-02	54.34	54.34	51.72	52.60	5276497
2018-04-03	52.84	53.52	51.35	52.84	5666859
2018-04-04	54.18	59.31	53.70	58.15	18562256
2018-04-05	58.74	60.07	58.02	59.24	6946187
2018-04-06	58.44	59.04	55.87	57.00	7352209
2018-04-09	57.08	57.54	56.23	56.26	3591326
2018-04-10	57.03	57.05	55.31	55.62	5845835
2018-04-11	55.10	55.95	53.72	53.86	4784232
2018-04-12	54.14	54.25	52.30	52.53	6193299
2018-04-13	52.64	53.36	51.74	52.71	6269954
2018-04-16	52.97	53.61	52.29	52.88	3304797
2018-04-17	53.24	53.72	53.01	53.25	3201677
2018-04-18	53.50	54.14	53.18	53.35	2629815
2018-04-19	53.24	53.29	50.17	51.48	7194305
2018-04-20	51.60	52.16	50.36	50.56	4402795
2018-04-23	50.56	51.05	50.01	50.37	3127298
2018-04-24	50.94	51.36	49.36	49.49	4777734
2018-04-25	49.57	49.96	48.92	49.90	4473625
2018-04-26	50.52	50.54	49.08	50.25	5479370
2018-04-27	50.22	51.28	50.15	50.77	3341377
2018-04-30	50.68	50.96	48.93	48.96	4122049
2018-05-01	48.88	50.47	48.54	49.90	5687080
2018-05-02	49.84	50.25	49.18	49.29	3035716
2018-05-03	49.30	49.75	48.72	49.64	2570943
2018-05-04	49.41	50.82	48.91	50.39	3416247
2018-05-07	50.54	50.72	50.00	50.29	3863681
2018-05-08	50.25	50.62	49.93	50.38	2543936
2018-05-09	50.47	50.70	49.09	49.62	2946796
2018-05-10	49.90	50.48	49.73	50.16	2421043
2018-05-11	50.20	51.03	50.15	50.25	2029826
2018-05-14	50.32	50.65	50.02	50.25	2627506
2018-05-15	49.69	49.96	47.09	47.40	5502427
2018-05-16	47.31	47.74	46.28	47.18	6153275
2018-05-17	47.19	47.80	47.16	47.49	2533387
2018-05-18	47.49	48.49	47.25	48.16	2515973
2018-05-21	48.40	49.08	48.12	48.38	2469179
2018-05-22	47.59	47.96	46.97	47.09	4352299
2018-05-23	46.62	47.99	46.48	47.90	3793632
2018-05-24	47.87	48.26	47.15	47.63	2823399
2018-05-25	47.89	49.75	47.86	49.42	4303893
2018-05-29	49.11	50.15	49.03	49.33	3058911
2018-05-30	49.49	49.61	48.49	48.60	2381349
2018-05-31	48.64	48.75	47.82	47.89	3344845
2018-06-01	48.13	48.19	46.92	47.78	3820972
2018-06-04	48.05	48.41	47.78	48.20	3156487
2018-06-05	47.82	48.94	47.82	48.13	3526224
2018-06-06	48.00	48.44	47.02	48.40	2978743
2018-06-07	48.50	49.15	48.20	48.54	2472858
2018-06-08	48.53	50.12	48.45	49.98	3611196
2018-06-11	49.98	50.42	49.48	49.71	2857381
2018-06-12	49.84	50.74	49.67	50.61	2473876
2018-06-13	50.40	50.40	47.90	48.59	5765767
2018-06-14	48.54	49.22	48.23	49.12	5309493
2018-06-15	49.06	49.67	48.23	48.89	5237383
2018-06-18	48.49	49.24	47.79	48.11	4622422
2018-06-19	47.76	48.77	47.74	48.20	3675562
2018-06-20	48.05	48.62	47.32	48.35	2646258
2018-06-21	48.37	48.55	47.74	47.84	2089095
2018-06-22	47.76	47.87	46.95	47.39	7385372
2018-06-25	47.16	47.26	45.09	45.56	6268744
2018-06-26	48.92	49.86	47.25	47.77	15700781
2018-06-27	48.32	48.36	47.18	47.45	5202220
2018-06-28	47.05	48.28	46.99	48.17	3493435
2018-06-29	49.12	49.36	48.55	48.60	4336419
2018-07-02	48.13	49.01	47.77	48.29	2798587
2018-07-03	48.56	48.87	48.21	48.49	1062547
2018-07-05	48.86	49.31	48.50	49.17	2553715
2018-07-06	49.25	50.34	49.02	49.70	2982641
2018-07-09	50.30	50.63	50.07	50.57	3830602
2018-07-10	50.81	51.11	49.90	50.27	4510263
2018-07-11	49.94	50.70	49.91	49.96	3393434
2018-07-12	50.17	50.34	49.40	49.78	3156306
2018-07-13	49.69	50.22	49.58	50.04	1374271
2018-07-16	49.98	50.52	49.48	50.03	2705747
2018-07-17	50.03	51.62	49.97	51.42	3670437
2018-07-18	50.84	51.25	50.21	51.07	2845368
2018-07-19	51.03	51.45	50.67	51.04	3054785
2018-07-20	50.97	51.03	50.16	50.61	3605614
2018-07-23	50.91	50.96	50.04	50.26	3298112
2018-07-24	50.18	50.30	48.61	48.68	4230394
2018-07-25	48.16	48.49	46.78	47.53	4681693
2018-07-26	47.74	48.68	47.29	48.62	4648202
2018-07-27	48.77	49.24	47.56	48.24	5910451
2018-07-30	48.32	48.54	47.95	48.02	3535792
2018-07-31	48.26	48.55	47.70	48.38	2725164
2018-08-01	48.54	48.64	47.68	47.89	2954355
2018-08-02	47.61	47.77	46.58	47.03	4854134
2018-08-03	47.15	47.78	46.98	47.65	2589835
2018-08-06	47.62	48.14	47.06	47.91	2037963
2018-08-07	47.99	49.13	47.80	49.06	1989161
2018-08-08	49.23	49.38	48.86	49.31	2518396
2018-08-09	49.36	49.97	49.13	49.48	2096808
2018-08-10	49.02	49.49	48.20	49.41	2841036
2018-08-13	49.09	49.12	46.71	47.00	4111626
2018-08-14	47.15	47.66	46.85	47.20	3508189
2018-08-15	46.86	46.92	46.04	46.49	3576881
2018-08-16	46.68	47.22	46.36	46.73	2409149
2018-08-17	46.62	47.00	46.33	46.81	2387228
2018-08-20	46.80	47.68	46.80	47.33	2092088
2018-08-21	48.48	49.68	48.40	49.30	4316794
2018-08-22	49.21	49.26	48.41	48.62	1503594
2018-08-23	48.49	48.60	47.63	47.86	1780254
2018-08-24	47.89	48.23	47.67	47.72	1395186
2018-08-27	47.76	48.80	47.72	48.52	1632546
2018-08-28	48.52	48.86	48.38	48.70	2495500
2018-08-29	48.66	49.06	48.12	48.77	2285522
2018-08-30	48.53	48.79	47.93	47.99	1569736
2018-08-31	48.03	48.17	47.60	47.83	1480795
2018-09-04	47.79	48.07	47.62	47.87	1643537
2018-09-05	47.89	48.89	47.58	48.61	2357345
2018-09-06	48.75	49.34	48.35	48.45	2074662
2018-09-07	47.99	48.03	46.69	46.77	2957753
2018-09-10	46.99	47.43	46.58	46.92	3512463
2018-09-11	46.74	47.86	46.72	47.36	4194268
2018-09-12	47.40	48.46	47.23	48.34	4670331
2018-09-13	48.37	48.71	47.34	48.46	3833697
2018-09-14	48.36	48.86	47.61	48.62	2696199
2018-09-17	48.59	48.72	47.28	47.36	3215027
2018-09-18	47.50	48.39	47.47	47.96	4580114
2018-09-19	47.93	48.69	47.43	47.57	2587521
2018-09-20	47.65	47.87	46.61	46.95	4529846
2018-09-21	46.92	46.95	45.88	46.40	7790100
2018-09-24	46.19	46.27	45.34	45.36	3125262
2018-09-25	45.58	45.63	45.09	45.24	3595937
2018-09-26	45.53	45.88	44.02	44.34	4420807
2018-09-27	44.21	44.27	43.28	43.58	5048925
2018-09-28	43.51	43.87	43.13	43.22	5220813
2018-10-01	43.51	43.89	43.30	43.65	5014428
2018-10-02	43.67	44.43	43.26	43.29	8668386
2018-10-03	43.00	44.19	42.00	42.80	11511793
2018-10-04	42.55	42.58	41.23	41.37	7254842
2018-10-05	41.19	41.77	40.41	41.45	8970694
2018-10-08	41.31	42.23	41.22	42.06	4320532
2018-10-09	42.15	42.40	41.00	41.02	4576095
2018-10-10	41.09	41.64	40.45	40.47	4432105
2018-10-11	40.36	40.96	40.01	40.09	5462124
2018-10-12	40.67	40.72	39.52	39.94	5791366
2018-10-15	39.77	40.21	39.58	39.84	3332251
2018-10-16	40.17	41.02	39.95	40.82	4752045
2018-10-17	40.02	40.14	39.33	39.84	5362496
2018-10-18	39.42	40.12	39.18	39.27	3375717
2018-10-19	39.34	39.36	37.53	37.79	4890529
2018-10-22	38.04	38.15	36.37	36.44	5022621
2018-10-23	36.07	38.29	36.04	37.67	9307108
2018-10-24	37.60	38.67	35.91	35.95	6499966
2018-10-25	36.46	37.72	36.46	37.20	7605287
2018-10-26	36.56	39.54	36.41	38.68	11803911
2018-10-29	39.49	39.75	37.57	37.96	5598006
2018-10-30	37.87	39.90	37.37	39.84	10655834
2018-10-31	40.29	40.44	39.23	39.78	7744694
2018-11-01	39.85	41.40	39.52	40.77	7611676
2018-11-02	41.21	41.25	39.49	40.06	3910809
2018-11-05	40.02	41.12	39.86	41.09	3745058
2018-11-06	41.18	41.23	40.53	40.71	2607536
2018-11-07	41.14	41.17	39.15	39.77	4373546
2018-11-08	38.39	39.53	37.86	38.78	6354535
2018-11-09	38.63	39.40	38.47	38.78	4539019
2018-11-12	38.33	38.92	37.55	37.66	4007490
2018-11-13	37.81	38.70	37.81	38.19	3961292
2018-11-14	38.60	39.15	38.03	38.52	4400678
2018-11-15	37.53	37.91	35.38	36.59	8985334
2018-11-16	36.53	38.20	36.50	38.00	5252922
2018-11-19	37.94	38.68	37.24	38.39	5034088
2018-11-20	37.85	39.20	37.78	39.01	6735688
2018-11-21	39.15	40.03	38.69	39.60	3967776
2018-11-23	39.34	39.96	39.23	39.56	1146817
2018-11-26	39.92	40.15	39.28	39.65	2649323
2018-11-27	39.38	40.08	39.37	39.68	2237018
2018-11-28	39.81	40.78	38.44	40.62	4875112
2018-11-29	40.48	40.82	39.75	39.84	3156707
2018-11-30	39.91	40.13	39.27	39.55	4133450
2018-12-03	40.22	40.47	39.20	40.37	4365445
2018-12-04	39.52	39.89	37.94	38.07	6045082
2018-12-06	37.55	39.30	37.37	39.30	5776711
2018-12-07	39.44	40.59	38.87	38.88	3642620
2018-12-10	38.93	39.66	37.85	38.06	2984631
2018-12-11	38.59	38.78	37.44	37.46	2823171
2018-12-12	37.89	38.79	37.51	38.12	5072345
2018-12-13	38.11	38.47	37.66	37.87	4434445
2018-12-14	37.37	38.35	37.03	37.22	2370678
2018-12-17	37.13	37.81	36.87	37.04	4409391
2018-12-18	37.42	38.69	36.97	37.96	5134134
2018-12-19	38.05	39.71	37.89	37.98	5974118
2018-12-20	37.68	38.43	37.41	37.84	5516515
2018-12-21	37.52	38.14	35.97	36.06	7070984
2018-12-24	35.87	36.03	34.72	35.23	2414563
2018-12-26	35.47	36.53	34.52	36.53	3971578
2018-12-27	35.90	36.78	35.32	36.56	3390989
2018-12-28	36.63	37.32	35.97	36.50	2590646
2018-12-31	36.66	36.99	35.43	36.24	2794548
2019-01-02	35.69	37.36	35.57	36.99	5027101
2019-01-03	36.76	37.30	36.29	36.61	2736073
2019-01-04	37.10	38.25	36.99	38.15	4535054
2019-01-07	38.55	39.94	38.11	39.23	6124814
2019-01-08	39.56	39.94	38.73	39.70	6697606
2019-01-09	40.64	43.67	39.49	42.85	13891669
2019-01-10	42.59	42.72	41.42	41.81	5567665
2019-01-11	41.81	43.70	41.66	42.96	5395086
2019-01-14	42.58	42.94	41.76	41.84	3667272
2019-01-15	41.69	42.81	41.69	42.47	2940932
2019-01-16	42.48	42.81	41.80	41.99	3418620
2019-01-17	41.48	41.96	41.08	41.45	3512776
2019-01-18	41.74	41.86	40.77	40.82	3588223
2019-01-22	40.45	40.97	39.99	40.27	3069876
2019-01-23	40.41	41.11	40.00	40.38	2849914
2019-01-24	40.51	41.63	40.26	41.53	3706987
2019-01-25	41.95	42.98	40.74	41.25	4710974
2019-01-28	41.03	42.00	40.84	41.21	3051959
2019-01-29	40.88	42.66	40.04	42.53	5034460
2019-01-30	42.79	42.96	41.54	42.95	4563017
2019-01-31	43.04	44.39	42.52	43.89	5238235
2019-02-01	43.80	44.87	43.52	43.64	3369873
2019-02-04	43.32	43.72	42.67	43.21	2045503
2019-02-05	43.18	43.53	42.86	43.42	3043224
2019-02-06	43.25	43.43	42.52	42.65	2157149
2019-02-07	42.49	43.20	42.10	42.76	2626125
2019-02-08	42.42	42.71	42.08	42.61	2049771
2019-02-11	42.63	42.64	42.17	42.57	1855582
2019-02-12	42.82	45.17	42.82	45.00	4939438
2019-02-13	45.08	45.33	44.26	44.59	4625197
2019-02-14	44.19	44.77	43.71	44.65	3371204
2019-02-15	45.00	45.55	44.84	45.26	3598135
2019-02-19	45.24	46.13	44.91	45.71	3157517
2019-02-20	45.71	46.06	45.03	45.31	3681245
2019-02-21	44.61	45.66	44.59	45.56	3664603
2019-02-22	45.75	46.57	45.37	46.51	4557466
2019-02-25	46.73	46.74	45.83	45.95	3130136
2019-02-26	45.57	46.22	45.21	45.78	2793559
2019-02-27	45.84	45.97	44.66	45.21	3481329
2019-02-28	44.81	45.09	44.24	44.41	4343010
2019-03-01	44.75	44.91	42.74	43.53	4968800
2019-03-04	43.70	44.74	43.70	44.06	3204261
2019-03-05	44.06	44.33	42.69	42.70	3148947
2019-03-06	42.59	43.13	42.46	42.49	3311117
2019-03-07	42.62	44.18	42.41	44.01	5508835
2019-03-08	43.87	44.79	43.44	44.18	3724134
2019-03-11	44.18	44.90	44.18	44.90	2577561
2019-03-12	44.98	45.08	44.50	44.95	2266839
2019-03-13	45.06	45.27	44.39	44.50	2815636
2019-03-14	44.49	44.68	43.90	44.45	2746161
2019-03-15	44.57	44.97	44.08	44.18	3670792
2019-03-18	44.26	44.49	43.75	44.30	2415595
2019-03-19	44.35	44.64	43.00	43.13	2700033
2019-03-20	43.05	43.26	41.51	42.78	4922336
2019-03-21	42.89	44.27	42.81	44.03	3970083
2019-03-22	43.90	44.80	43.59	44.28	4353831
2019-03-25	44.36	46.10	44.19	45.87	6248159
2019-03-26	45.87	46.11	45.11	46.01	6430412
2019-03-27	47.21	49.32	46.69	47.83	11146891
2019-03-28	47.57	47.77	46.04	46.06	6158394
2019-03-29	46.05	46.66	45.36	45.44	4429369
2019-04-01	45.30	45.76	44.55	45.27	4868669
2019-04-02	45.08	45.30	44.48	45.23	4264942
2019-04-03	45.51	46.46	45.17	46.11	3871932
2019-04-04	46.06	47.09	46.04	46.92	4140196
2019-04-05	47.41	47.92	47.21	47.84	3567491
2019-04-08	47.71	48.06	47.29	47.49	2291240
2019-04-09	47.22	47.39	46.41	46.49	3516061
2019-04-10	46.72	47.39	46.62	47.06	2660584
2019-04-11	47.09	47.54	46.97	47.49	2747060
2019-04-12	47.77	47.97	47.08	47.18	3742810
2019-04-15	47.34	47.53	46.90	47.34	2503086
2019-04-16	47.58	47.70	47.23	47.58	2037585
2019-04-17	47.35	48.17	47.16	48.05	2772516
2019-04-18	48.00	49.14	47.97	48.98	2888687
2019-04-22	48.76	48.87	47.98	48.18	2315442
2019-04-23	48.49	49.23	48.26	48.56	2658154
2019-04-24	48.66	49.15	48.37	48.72	2572743
2019-04-25	47.74	48.24	46.73	47.73	3095304
2019-04-26	47.79	48.24	47.55	48.16	2192184
2019-04-29	48.14	48.48	47.86	48.28	2704142
2019-04-30	48.11	48.36	47.89	48.16	3170555
2019-05-01	48.48	49.44	48.11	48.18	2934123
2019-05-02	48.31	49.07	47.94	48.47	2173113
2019-05-03	48.79	48.89	47.96	48.35	2136602
2019-05-06	47.92	48.17	47.49	47.99	3424132
2019-05-07	47.83	48.09	47.50	47.90	2907759
2019-05-08	47.90	48.07	47.27	47.33	1978724
2019-05-09	47.15	47.94	46.97	47.93	1266375
2019-05-10	47.91	48.23	47.34	48.00	1379196
2019-05-13	47.55	47.76	46.99	47.64	2198842
2019-05-14	47.61	49.33	47.36	48.83	2648335
2019-05-15	48.70	49.04	48.38	48.98	1946052
2019-05-16	49.30	50.45	49.19	49.67	2680549
2019-05-17	49.14	50.08	49.10	49.18	2021084
2019-05-20	49.06	49.31	47.87	47.96	2513306
2019-05-21	48.08	48.73	47.96	48.40	2382823
2019-05-22	47.49	48.64	47.44	47.91	1922399
2019-05-23	47.77	48.28	47.20	47.28	2636369
2019-05-24	47.58	48.05	47.43	48.05	1342885
2019-05-28	48.16	48.27	47.48	47.49	2361002
2019-05-29	47.52	47.99	46.49	46.79	2910425
2019-05-30	46.74	47.25	46.00	46.57	2417788
2019-05-31	46.22	46.44	45.48	45.97	2744491
2019-06-03	45.86	47.18	45.80	46.65	3382985
2019-06-04	47.08	47.78	46.78	47.58	3782146
2019-06-05	47.96	48.38	47.36	48.25	2958029
2019-06-06	48.42	49.43	48.21	48.76	2884293
2019-06-07	48.98	49.73	48.95	49.39	1610344
2019-06-10	49.45	49.85	48.43	48.86	1772716
2019-06-11	49.08	49.08	47.93	48.38	1454175
2019-06-12	48.27	49.12	48.16	48.22	1746570
2019-06-13	49.19	49.65	48.81	49.13	1774668
2019-06-14	49.01	49.86	48.89	49.57	1900153
2019-06-17	49.61	49.67	48.36	49.07	2029901
2019-06-18	48.96	49.54	48.00	48.59	2491976
2019-06-19	48.36	48.53	46.63	48.22	3732980
2019-06-20	48.80	49.03	48.14	48.81	2435423
2019-06-21	48.72	48.74	47.47	47.53	3376447
2019-06-24	47.72	48.25	47.16	47.59	3086011
2019-06-25	49.06	49.29	44.20	44.63	15278912
2019-06-26	44.20	44.84	43.59	44.01	5951022
2019-06-27	44.56	44.91	43.57	44.83	4886427
2019-06-28	44.74	45.64	44.69	44.86	4156913
2019-07-01	45.33	45.59	43.91	44.50	3768069
2019-07-02	44.43	45.02	44.13	44.94	3382116
2019-07-03	44.92	45.60	44.75	45.56	1610101
2019-07-05	45.12	45.36	44.35	44.69	2755112
2019-07-08	44.63	45.00	44.28	44.68	2670435
2019-07-09	44.50	44.55	43.73	43.81	4096381
2019-07-10	44.70	45.15	44.01	44.82	3765806
2019-07-11	45.05	45.05	43.68	44.10	3382637
2019-07-12	44.10	44.80	44.10	44.25	2844742
2019-07-15	44.29	44.52	43.64	43.78	2198251
2019-07-16	43.68	44.37	43.55	44.22	2547573
2019-07-17	44.38	44.51	43.34	43.35	2921889
2019-07-18	43.40	43.63	42.95	43.28	3318213
2019-07-19	43.42	43.62	42.82	42.83	2581100
2019-07-22	43.07	43.24	42.45	42.58	2215512
2019-07-23	42.57	42.81	42.14	42.45	5000433
2019-07-24	42.43	43.36	42.17	43.29	3120289
2019-07-25	43.66	44.25	43.56	44.21	3508023
2019-07-26	44.21	44.68	43.94	44.09	3002025
2019-07-29	44.11	44.52	43.67	44.41	3823317
2019-07-30	44.37	45.43	44.17	44.85	4149633
2019-07-31	44.83	45.02	43.58	44.03	2865848
2019-08-01	44.24	45.66	44.00	44.89	4097052
2019-08-02	44.81	44.92	43.96	44.41	2461741
2019-08-05	43.88	44.27	43.51	44.00	3265182
2019-08-06	44.00	44.80	43.87	44.61	4024385
2019-08-07	44.04	46.25	43.88	46.15	6245587
2019-08-08	46.15	47.14	46.15	47.08	3170589
2019-08-09	46.89	47.02	46.05	46.29	2712365
2019-08-12	46.10	46.37	45.26	45.60	3113688
2019-08-13	45.49	46.65	45.49	46.54	3194427
2019-08-14	46.11	46.34	45.15	45.74	4939402
2019-08-15	45.75	45.89	44.85	44.90	3639277
2019-08-16	45.23	45.72	44.41	45.59	4478509
2019-08-19	46.05	46.54	45.66	46.31	3975569
2019-08-20	46.38	47.36	46.26	47.16	2446817
2019-08-21	47.44	47.89	46.98	47.73	3354833
2019-08-22	47.71	48.27	47.23	48.13	1844900
2019-08-23	48.39	48.80	47.26	47.40	3539907
2019-08-26	47.48	47.74	46.96	47.24	1702039
2019-08-27	47.57	47.57	46.57	46.74	3033677
2019-08-28	46.58	46.88	45.87	46.66	2886538
2019-08-29	47.11	47.79	46.75	47.40	2906699
2019-08-30	47.38	47.61	46.57	47.21	2614407
2019-09-03	46.94	47.58	46.76	47.36	2229046
2019-09-04	47.45	48.37	47.27	48.12	1329835
2019-09-05	48.60	48.60	47.40	47.85	2328526
2019-09-06	48.08	48.57	47.96	48.13	1612418
2019-09-09	48.26	49.30	48.15	48.54	2927633
2019-09-10	48.59	49.34	48.25	49.34	2346978
2019-09-11	49.51	50.31	49.18	49.98	2769329
2019-09-12	50.52	50.89	49.94	50.52	3173892
2019-09-13	50.77	50.91	49.38	49.63	5066286
2019-09-16	49.54	50.05	49.28	49.37	4264394
2019-09-17	49.37	49.69	49.05	49.15	2717836
2019-09-18	48.60	50.19	48.53	50.12	3851550
2019-09-19	50.35	50.44	49.71	49.79	1545980
2019-09-20	49.93	50.48	49.77	50.08	2665363
2019-09-23	49.99	51.10	49.83	50.81	2981054
2019-09-24	50.85	51.88	50.63	51.10	3118180
2019-09-25	51.79	51.83	50.88	51.43	3891462
2019-09-26	51.76	51.80	50.99	51.44	2366378
2019-09-27	51.60	51.62	50.56	50.65	2348762
2019-09-30	50.85	51.97	50.69	51.70	3643266
2019-10-01	51.83	52.01	51.16	51.58	4148890
2019-10-02	52.24	53.61	50.86	53.52	13263866
2019-10-03	53.66	54.84	53.37	54.16	7334416
2019-10-04	54.19	55.27	53.98	55.07	4653431
2019-10-07	54.81	55.26	54.53	54.92	3490302
2019-10-08	54.71	55.52	54.50	54.74	2884105
2019-10-09	54.89	55.29	54.56	54.63	2342303
2019-10-10	54.61	54.82	53.81	54.47	3510614
2019-10-11	54.84	55.01	54.12	54.17	3832093
2019-10-14	54.20	54.82	54.12	54.59	2588033
2019-10-15	54.94	55.31	54.62	55.29	3343587
2019-10-16	55.37	56.64	55.18	56.58	3152071
2019-10-17	56.80	57.16	56.20	56.51	3094025
2019-10-18	56.68	57.13	56.37	57.12	4064838
2019-10-21	57.28	57.78	56.33	56.48	4628728
2019-10-22	56.84	57.45	56.33	57.03	3277679
2019-10-23	57.03	57.32	56.58	57.08	2732070
2019-10-24	57.05	57.47	56.67	57.36	2318658
2019-10-25	57.47	57.97	57.07	57.21	1497215
2019-10-28	57.14	57.38	55.65	55.79	4810518
2019-10-29	55.73	56.66	55.04	55.05	4225227
2019-10-30	55.03	55.73	53.75	55.71	4376218
2019-10-31	55.77	56.10	54.95	55.17	2156729
2019-11-01	55.54	56.53	55.45	56.35	3125836
2019-11-04	56.46	56.53	54.63	54.90	3574800
2019-11-05	54.77	54.94	53.53	54.02	4625079
2019-11-06	54.09	54.82	53.86	54.82	2834865
2019-11-07	54.80	54.87	52.84	53.03	5974405
2019-11-08	53.01	53.63	52.90	53.50	2721008
2019-11-11	53.65	54.72	53.58	54.58	1937416
2019-11-12	54.90	55.62	53.27	54.17	3570137
2019-11-13	54.06	55.09	54.02	54.90	1844496
2019-11-14	54.68	55.42	54.59	55.30	2688164
2019-11-15	55.85	55.88	54.80	54.94	2901711
2019-11-18	55.11	56.08	55.03	55.58	2414428
2019-11-19	55.59	55.97	54.95	55.21	1668829
2019-11-20	55.20	55.80	54.96	55.29	2085023
2019-11-21	55.27	55.84	54.47	54.71	1596765
2019-11-22	54.86	55.04	54.18	54.41	2326918
2019-11-25	54.58	55.30	54.56	55.01	2759908
2019-11-26	55.08	55.98	54.78	55.95	2753627
2019-11-27	55.92	56.18	55.21	55.31	2677643
2019-11-29	55.33	55.57	55.05	55.21	1098705
2019-12-02	55.17	55.19	53.96	54.48	1806930
2019-12-03	54.02	54.57	53.79	54.55	2536092
2019-12-04	54.42	54.95	53.95	54.46	3309101
2019-12-05	54.40	55.49	54.28	55.35	2573055
2019-12-06	55.75	55.79	54.28	54.38	2946274
2019-12-09	54.63	55.27	54.47	54.98	2097541
2019-12-10	54.82	55.05	54.27	54.73	1779174
2019-12-11	54.67	55.32	54.58	55.28	1580506
2019-12-12	55.22	55.38	53.72	53.74	2732138
2019-12-13	53.53	54.32	53.44	53.96	3057697
2019-12-16	53.97	54.26	53.17	53.79	2994456
2019-12-17	53.46	53.77	52.69	52.96	3794634
2019-12-18	53.19	53.22	51.97	52.06	4187044
2019-12-19	51.97	52.24	51.00	51.13	4809216
2019-12-20	51.11	52.51	51.04	52.43	5503488
2019-12-23	52.43	52.65	51.40	51.50	2442384
2019-12-24	51.60	52.58	51.60	52.57	1153704
2019-12-26	52.48	52.68	51.72	51.85	2763297
2019-12-27	52.10	52.20	51.72	51.84	3243152
2019-12-30	51.60	51.83	51.10	51.60	5508131
2019-12-31	51.35	51.86	51.31	51.64	2428240
2020-01-02	51.90	52.00	51.20	51.66	3025298
2020-01-03	51.50	52.53	51.37	52.27	2623884
2020-01-06	52.47	54.03	52.34	53.73	6703778
2020-01-07	53.77	53.99	52.58	52.89	5111405
2020-01-08	54.32	55.76	53.28	53.31	9239616
2020-01-09	53.80	54.72	52.91	53.40	5392149
2020-01-10	53.40	55.37	53.23	55.28	5209360
2020-01-13	55.20	56.09	55.20	56.05	4078184
2020-01-14	55.77	57.07	55.77	57.05	3145807
2020-01-15	57.16	58.39	57.05	58.12	3479940
2020-01-16	58.27	58.62	57.55	58.49	2571901
2020-01-17	59.04	59.28	58.30	58.40	3610396
2020-01-21	58.45	60.17	58.45	60.11	3668732
2020-01-22	60.40	61.35	60.11	60.76	3135074
2020-01-23	60.81	62.82	60.66	62.27	5182182
2020-01-24	62.19	62.98	61.61	61.68	5237678
2020-01-27	61.25	62.69	61.09	62.29	3870821
2020-01-28	62.89	63.49	62.39	62.74	4640063
2020-01-29	62.90	63.21	61.85	62.74	2716919
2020-01-30	62.71	63.07	61.84	62.26	2840405
2020-01-31	62.26	62.62	61.32	61.43	2857230
2020-02-03	61.56	62.19	61.23	61.70	2105714
2020-02-04	61.90	62.02	60.69	60.74	2571541
2020-02-05	60.68	62.99	60.57	62.91	2988609
2020-02-06	63.05	63.58	62.70	63.08	2529073
2020-02-07	63.22	64.29	63.18	63.86	2164344
2020-02-10	63.97	64.98	63.95	64.87	2318415
2020-02-11	65.32	65.93	65.16	65.92	2624027
2020-02-12	65.65	65.71	64.70	65.13	3047972
2020-02-13	65.07	65.22	64.47	64.57	2681058
2020-02-14	64.72	65.29	64.07	65.12	1481718
2020-02-18	65.22	65.90	64.67	64.91	2340597
2020-02-19	65.42	65.67	64.96	65.20	1415973
2020-02-20	65.36	65.93	64.68	65.75	1364329
2020-02-21	65.66	66.07	65.28	65.40	1492609
2020-02-24	64.62	65.16	63.93	64.02	2024481
2020-02-25	64.18	64.20	61.26	61.51	2968218
2020-02-26	60.60	61.92	59.85	60.00	3332905
2020-02-27	59.18	60.60	58.03	58.31	3335895
2020-02-28	57.02	57.19	54.63	55.85	4983322
2020-03-02	56.25	58.03	55.38	57.96	4723620
2020-03-03	58.44	61.26	57.79	59.46	5896194
2020-03-04	60.42	62.13	59.58	61.68	5618730
2020-03-05	60.33	61.47	59.68	59.89	3075245
2020-03-06	57.82	59.05	56.46	57.90	4216575
2020-03-09	53.86	54.09	51.23	51.23	5493747
2020-03-10	53.47	55.10	50.98	54.94	4895971
2020-03-11	52.82	53.53	49.41	49.44	4744548
2020-03-12	46.28	46.30	40.49	42.97	7555298
2020-03-13	45.67	45.86	39.03	42.28	6877016
2020-03-16	36.19	37.03	33.77	33.99	9013317
2020-03-17	34.42	34.86	29.40	32.37	8052239
2020-03-18	29.81	29.97	23.53	28.62	8609726
2020-03-19	27.76	32.86	26.74	29.26	8410805
2020-03-20	29.86	32.48	28.02	31.55	8364293
2020-03-23	29.39	30.33	26.11	27.17	7287517
2020-03-24	30.04	33.13	28.86	32.95	5752202
2020-03-25	33.80	38.82	32.86	37.68	6022688
2020-03-26	38.65	39.68	37.32	39.27	4937686
2020-03-27	37.34	39.08	36.30	37.27	4115440
2020-03-30	37.53	37.67	35.24	36.99	3709051
2020-03-31	37.37	37.43	34.86	35.36	4596008
2020-04-01	33.63	34.31	31.85	32.15	4097307
2020-04-02	31.60	32.89	30.00	30.93	4270365
2020-04-03	30.93	31.35	30.00	30.91	3226626
2020-04-06	33.75	36.76	33.04	36.30	4670735
2020-04-07	38.88	39.75	36.16	36.34	4413044
2020-04-08	37.16	40.50	36.62	40.14	4175502
2020-04-09	41.75	44.27	40.73	41.47	5443740
2020-04-13	40.87	40.87	37.80	38.28	3548922
2020-04-14	40.39	40.75	39.07	39.82	2833742
2020-04-15	37.95	38.17	36.29	36.86	3124293
2020-04-16	37.49	38.09	36.59	37.86	3686661
2020-04-17	40.25	40.96	38.57	39.62	3595476
2020-04-20	38.30	38.64	36.63	37.01	2923343
2020-04-21	36.10	37.45	35.65	37.16	2744071
2020-04-22	38.31	38.53	37.44	38.01	2541672
2020-04-23	38.36	39.64	37.39	38.18	2564103
2020-04-24	38.40	40.25	38.32	39.69	2902988
2020-04-27	40.22	42.26	39.78	41.99	3224213
2020-04-28	44.63	46.08	44.08	45.84	4669034
2020-04-29	47.67	49.35	47.41	49.28	4041019
2020-04-30	47.90	48.04	45.69	46.35	5163299
2020-05-01	44.77	45.98	44.25	45.78	3114761
2020-05-04	45.00	46.10	44.43	45.75	2815350
2020-05-05	46.61	48.11	46.55	47.31	3169247
2020-05-06	47.27	47.88	46.12	47.27	3075914
2020-05-07	48.00	48.69	46.54	47.06	2869213
2020-05-08	48.22	50.38	47.38	49.99	2615784
2020-05-11	48.76	49.81	48.24	49.06	2850868
2020-05-12	48.56	49.17	47.09	47.10	2943200
2020-05-13	46.67	46.99	44.56	45.28	3839580
2020-05-14	43.84	45.25	42.67	45.12	3584311
2020-05-15	44.60	47.31	44.12	46.87	2599717
2020-05-18	49.44	53.01	49.34	52.39	3711041
2020-05-19	51.64	55.63	51.62	54.09	5052183
2020-05-20	55.10	55.51	52.05	53.27	3851907
2020-05-21	53.06	55.40	52.85	54.61	2469658
2020-05-22	55.02	55.96	54.16	55.62	2287698
2020-05-26	58.05	58.78	56.07	57.18	4557908
2020-05-27	58.91	60.37	57.42	60.16	3448519
2020-05-28	60.81	61.00	55.30	55.71	5152922
2020-05-29	55.32	57.43	54.88	55.96	4281245
2020-06-01	56.37	57.70	55.21	55.67	3854728
2020-06-02	56.39	56.44	54.83	55.73	3824332
2020-06-03	56.77	59.05	56.27	58.75	4515218
2020-06-04	58.26	59.10	55.80	56.54	4026292
2020-06-05	59.01	59.92	56.77	58.97	4298132
2020-06-08	58.79	60.61	57.35	58.00	2701519
2020-06-09	56.94	58.15	56.31	57.58	3368608
2020-06-10	57.38	59.36	56.05	57.83	4438567
2020-06-11	54.65	56.46	52.91	52.97	4547989
2020-06-12	55.66	57.20	54.01	54.84	5827970
2020-06-15	53.09	58.93	52.84	58.78	6053029
2020-06-16	59.67	60.81	57.48	59.19	8414652
2020-06-17	60.12	60.42	58.37	58.74	3553553
2020-06-18	58.06	58.66	57.06	57.30	3069467
2020-06-19	58.67	58.67	55.47	55.70	5322094
2020-06-22	55.83	56.82	54.84	56.63	2956781
2020-06-23	57.26	57.49	55.94	56.64	3174832
2020-06-24	55.92	55.95	53.19	54.65	4328821
2020-06-25	53.36	55.38	52.88	55.32	4320789
2020-06-26	54.95	55.02	53.69	54.61	5521480
2020-06-29	54.85	56.46	53.59	56.42	2528804
2020-06-30	56.61	57.32	55.65	57.04	2518354
2020-07-01	56.99	57.32	54.89	55.33	2959744
2020-07-02	56.73	56.90	55.27	55.70	2887477
2020-07-06	56.76	57.55	56.40	57.33	2232827
2020-07-07	56.87	58.72	56.65	57.55	3348705
2020-07-08	58.32	60.97	58.01	60.56	4385176
2020-07-09	60.68	60.87	58.33	58.55	3431159
2020-07-10	58.79	61.06	58.74	60.41	3685540
2020-07-13	60.40	61.38	57.69	57.91	4195212
2020-07-14	57.71	61.40	57.61	61.36	3796518
2020-07-15	62.92	63.75	61.70	63.24	4094887
2020-07-16	62.81	64.84	62.58	64.62	3525574
2020-07-17	65.37	66.35	64.10	64.42	3569793
2020-07-20	63.98	64.10	62.82	63.73	2088587
2020-07-21	63.89	64.28	62.36	63.27	3058568
2020-07-22	63.24	65.90	63.17	65.66	2921258
2020-07-23	66.49	68.27	63.87	64.87	3769167
2020-07-24	64.67	65.16	63.36	64.60	2245661
2020-07-27	65.08	67.68	64.73	67.60	3440724
2020-07-28	68.08	68.79	65.00	65.15	3624649
2020-07-29	65.53	67.52	65.47	67.28	2399199
2020-07-30	65.96	67.63	65.84	66.91	1720391
2020-07-31	67.00	67.10	65.54	66.97	1840800
2020-08-03	67.44	68.31	66.89	68.13	1942544
2020-08-04	67.76	68.43	67.12	67.32	1587926
2020-08-05	67.73	68.54	67.03	68.09	1372774
2020-08-06	68.31	68.82	67.63	67.84	1516616
2020-08-07	67.55	67.95	66.58	67.79	1765642
2020-08-10	67.96	70.99	67.90	68.96	3076226
2020-08-11	69.59	69.86	67.88	68.10	2679177
2020-08-12	68.77	68.89	67.83	68.77	2873637
2020-08-13	68.47	69.45	68.01	69.03	1526126
2020-08-14	68.59	69.09	68.27	68.73	1207722
2020-08-17	69.42	71.75	69.02	71.34	3183284
2020-08-18	72.63	72.75	71.30	71.43	2991373
2020-08-19	71.14	71.53	70.48	71.10	1712674
2020-08-20	70.46	72.34	69.99	71.22	1447987
2020-08-21	71.14	73.72	70.58	73.46	3400925
2020-08-24	74.05	74.05	72.30	72.89	1736991
2020-08-25	73.38	73.38	71.48	72.18	1726180
2020-08-26	72.56	73.05	71.39	71.41	1598001
2020-08-27	71.76	72.46	70.13	70.16	1990508
2020-08-28	70.43	71.61	70.02	70.28	1662264
2020-08-31	69.90	70.32	68.70	69.26	2043206
2020-09-01	69.33	72.36	68.78	72.32	2331970
2020-09-02	72.67	72.88	70.68	72.54	2506776
2020-09-03	72.09	72.40	68.31	69.71	2518380
2020-09-04	70.10	70.80	66.04	68.15	2120188
2020-09-08	66.65	69.52	66.44	67.91	2092679
2020-09-09	68.78	70.67	68.03	70.15	1761313
2020-09-10	70.65	71.61	69.36	69.89	1549554
2020-09-11	70.90	72.12	70.58	71.72	2562620
2020-09-14	73.55	73.56	71.76	73.13	5171313
2020-09-15	69.93	73.46	69.10	70.26	7432398
2020-09-16	71.68	73.90	71.38	73.02	5037951
2020-09-17	72.76	73.38	71.52	72.33	3218114
2020-09-18	72.23	73.94	71.98	73.29	5293141
2020-09-21	71.63	72.29	69.19	71.04	2794580
2020-09-22	71.41	74.11	70.77	73.91	2805043
2020-09-23	74.05	74.10	70.46	70.61	2993217
2020-09-24	70.66	73.21	69.62	71.77	2584827
2020-09-25	70.82	71.90	70.19	71.00	2454979
2020-09-28	72.38	73.81	71.53	73.72	2282799
2020-09-29	73.71	74.37	72.58	73.10	2198685
2020-09-30	73.36	76.57	73.25	75.61	4661409
2020-10-01	76.33	77.01	75.25	76.76	3298831
2020-10-02	75.07	77.93	74.79	77.62	2321027
2020-10-05	78.08	79.21	74.81	76.84	2828683
2020-10-06	77.21	77.47	74.07	74.66	2534873
2020-10-07	75.75	76.23	73.79	74.45	2742364
2020-10-08	75.30	77.79	75.30	77.76	2375441
2020-10-09	78.32	78.82	77.18	77.82	2090354
2020-10-12	78.17	78.28	76.83	77.71	1473831
2020-10-13	76.92	77.57	75.64	76.86	1371367
2020-10-14	77.06	77.53	76.18	76.89	1527115
2020-10-15	75.81	78.57	75.67	78.38	1828334
2020-10-16	79.06	80.34	78.22	78.38	3765809
2020-10-19	78.61	78.64	75.87	76.40	2371367
2020-10-20	76.66	78.06	76.27	77.10	1673899
2020-10-21	76.90	77.12	73.83	74.13	3160460
2020-10-22	74.02	74.05	70.09	70.85	4499466
2020-10-23	71.14	72.64	70.39	72.45	3407840
2020-10-26	71.27	71.64	68.68	69.44	2844493
2020-10-27	69.61	69.61	66.83	67.12	3211268
2020-10-28	65.79	68.24	65.49	66.95	2754828
2020-10-29	67.38	68.09	66.02	66.28	2299683
2020-10-30	65.89	66.80	64.25	65.01	2915246
2020-11-02	66.50	68.14	65.69	67.12	2843681
2020-11-03	68.38	69.27	67.04	68.84	2544014
2020-11-04	71.19	74.91	71.04	73.57	5946876
2020-11-05	74.30	74.89	72.73	72.87	2624777
2020-11-06	72.87	72.87	69.74	69.97	2142697
2020-11-09	71.18	71.96	65.06	65.17	4995875
2020-11-10	65.66	70.27	64.51	69.74	5601891
2020-11-11	69.86	70.59	69.04	70.55	1823024
2020-11-12	70.84	71.58	68.03	68.49	2435372
2020-11-13	69.30	70.60	68.54	69.98	1559776
2020-11-16	70.25	70.98	68.62	70.13	2443144
2020-11-17	69.85	71.26	69.19	70.08	2060641
2020-11-18	69.76	71.89	69.61	70.79	2662132
2020-11-19	71.11	72.06	70.25	70.63	2479604
2020-11-20	71.12	71.70	70.06	70.13	1560076
2020-11-23	70.28	72.89	70.25	72.41	2076201
2020-11-24	72.88	73.08	70.59	70.84	2137715
2020-11-25	71.02	71.83	70.02	71.31	1538442
2020-11-27	71.22	72.77	71.04	71.93	785985
2020-11-30	71.45	71.79	69.28	70.22	2203484
2020-12-01	70.95	71.15	67.56	67.78	3371461
2020-12-02	67.80	68.03	65.69	65.91	3165551
2020-12-03	66.21	69.96	66.21	69.81	3528317
2020-12-04	69.16	69.61	67.88	68.39	2818600
2020-12-07	68.66	70.76	67.86	70.65	2301732
2020-12-08	69.73	70.05	66.51	67.11	3682179
2020-12-09	67.48	67.54	65.95	67.01	3843259
2020-12-10	66.29	67.62	65.93	66.91	2221539
2020-12-11	67.34	68.36	66.84	67.35	2026105
2020-12-14	68.45	70.00	68.14	69.13	3183295
2020-12-15	69.65	70.42	68.10	68.38	2963926
2020-12-16	68.56	69.27	67.72	68.77	3727949
2020-12-17	71.26	75.72	71.26	74.00	6629223
2020-12-18	74.83	76.41	73.85	74.83	6452149
2020-12-21	73.71	74.75	72.33	73.60	2936959
2020-12-22	73.61	74.66	73.03	74.37	2183553
2020-12-23	74.17	74.53	72.36	72.73	1982930
2020-12-24	72.75	74.51	72.04	74.45	955473
2020-12-28	74.82	74.97	72.18	72.51	1561419
2020-12-29	73.13	73.45	71.58	72.15	1360183
2020-12-30	72.48	73.31	72.09	72.23	1127714
2020-12-31	71.97	72.04	70.44	70.56	1606144
2021-01-04	70.98	71.27	67.35	68.75	4558417
2021-01-05	68.06	69.04	67.44	68.23	2519432
2021-01-06	66.91	67.99	66.20	67.84	3348381
2021-01-07	68.11	70.49	67.95	70.06	2481422
2021-01-08	70.24	70.42	67.63	67.93	2484793
2021-01-11	67.25	70.62	67.00	70.24	3751349
2021-01-12	70.36	70.99	69.15	70.89	2765168
2021-01-13	71.69	73.71	70.45	70.66	2847752
2021-01-14	70.90	71.28	69.30	69.43	1970760
2021-01-15	69.28	71.29	69.15	70.89	2252803
2021-01-19	71.27	72.78	70.89	72.42	2423318
2021-01-20	72.93	77.70	72.50	76.39	3759114
2021-01-21	76.81	79.37	76.59	77.38	2919738
2021-01-22	76.85	78.36	75.78	78.33	2491215
2021-01-25	79.33	81.06	79.10	80.23	4170352
2021-01-26	80.94	82.34	78.77	79.61	3066936
2021-01-27	78.61	81.31	77.38	78.48	2995078
2021-01-28	77.75	79.14	77.29	78.04	2638532
2021-01-29	77.55	77.92	75.86	76.97	3133055
2021-02-01	77.56	78.44	75.44	77.95	2771180
2021-02-02	78.74	79.49	77.38	78.73	1949595
2021-02-03	79.10	79.62	78.05	79.09	2079283
2021-02-04	79.38	81.26	78.32	80.41	2771150
2021-02-05	80.84	84.43	80.41	84.20	3964533
2021-02-08	84.52	88.49	84.52	88.14	4117558
2021-02-09	88.13	88.60	85.81	86.08	2507307
2021-02-10	86.55	87.80	84.27	86.70	2857128
2021-02-11	87.18	88.07	86.46	87.53	1366268
2021-02-12	86.83	87.25	85.47	85.70	1761223
2021-02-16	85.65	85.65	81.43	81.73	3802109
2021-02-17	81.33	81.92	79.25	80.76	2766180
2021-02-18	80.65	81.18	79.58	79.96	1725438
2021-02-19	80.38	81.48	80.27	80.96	1687769
2021-02-22	80.36	80.96	78.53	78.66	1892104
2021-02-23	78.20	79.45	76.00	79.23	1961095
2021-02-24	78.66	80.05	75.96	79.84	2632252
2021-02-25	79.16	79.33	74.22	74.42	4979599
2021-02-26	75.66	77.74	74.36	76.80	3728734
2021-03-01	77.73	79.00	76.27	76.46	2510453
2021-03-02	76.83	78.44	75.66	78.11	3125802
2021-03-03	77.68	77.74	74.66	74.77	3257601
2021-03-04	74.65	77.88	72.07	74.44	3368533
2021-03-05	75.32	80.02	73.50	79.59	4248974
2021-03-08	79.98	82.79	79.70	81.57	2104678
2021-03-09	82.53	83.43	81.04	81.85	2504021
2021-03-10	82.97	85.95	82.25	84.79	2983332
2021-03-11	84.99	85.62	83.06	84.22	2297850
2021-03-12	82.13	82.64	80.33	81.37	3355486
2021-03-15	81.89	83.42	80.71	83.35	1995503
2021-03-16	83.96	85.08	81.97	82.11	4005020
2021-03-17	81.92	94.00	80.81	93.44	10218326
2021-03-18	93.21	93.44	87.33	87.60	4506049
2021-03-19	87.51	88.99	86.09	88.05	3456746
2021-03-22	88.89	90.38	88.11	89.80	2449851
2021-03-23	90.35	90.67	87.56	88.16	1651092
2021-03-24	88.51	90.25	87.57	87.61	2510220
2021-03-25	87.19	92.41	86.52	91.77	3469298
2021-03-26	92.09	96.07	91.36	95.20	2721865
2021-03-29	95.60	96.76	91.90	92.24	2893244
2021-03-30	91.96	95.17	91.18	94.21	1943291
2021-03-31	94.93	94.98	93.41	93.70	1804753
2021-04-01	94.71	95.86	93.25	95.74	1781118
2021-04-05	96.43	97.11	94.95	96.98	1772878
2021-04-06	96.46	98.34	96.07	97.16	1594998
2021-04-07	97.41	97.65	95.41	95.70	1847944
2021-04-08	96.13	96.71	94.43	94.67	1692782
2021-04-09	94.06	97.86	93.55	97.67	1888484
2021-04-12	97.89	98.10	95.96	97.06	1992794
2021-04-13	96.26	97.08	94.54	96.03	2075366
2021-04-14	95.41	96.59	95.14	95.38	1525982
2021-04-15	96.53	96.81	94.98	95.27	2275424
2021-04-16	95.60	98.49	95.60	98.01	2574174
2021-04-19	98.10	98.27	95.32	96.04	2326841
2021-04-20	96.04	96.24	91.06	92.66	2357124
2021-04-21	92.79	94.86	92.57	94.40	1395032
2021-04-22	93.53	93.91	92.05	93.26	2247487
2021-04-23	93.74	94.88	92.76	94.29	1642802
2021-04-26	94.75	96.31	94.29	96.09	1801428
2021-04-27	96.87	97.62	95.43	95.74	1498456
2021-04-28	95.42	96.17	94.82	95.54	1167628
2021-04-29	96.36	97.87	95.82	97.23	1583407
2021-04-30	96.88	97.09	94.68	95.90	2750470
2021-05-03	97.02	98.72	96.53	98.06	1818091
2021-05-04	97.65	99.45	96.41	99.04	1834413
2021-05-05	99.33	98.71	96.91	97.71	1022617
2021-05-06	98.12	98.67	96.66	97.84	1356228
2021-05-07	97.97	100.18	96.74	100.02	1372029
2021-05-10	99.74	102.39	99.16	99.93	1634682
2021-05-11	98.16	98.75	94.48	95.76	2255955
2021-05-12	94.88	95.49	88.52	88.98	4565941
2021-05-13	89.52	92.01	89.11	91.37	3763836
2021-05-14	92.35	93.08	91.39	92.30	2253252
2021-05-17	92.03	92.33	89.34	90.80	2422097
2021-05-18	90.80	91.03	88.29	88.44	2884534
2021-05-19	87.00	88.64	85.57	87.80	3870865
2021-05-20	87.82	89.22	87.44	88.20	1921305
2021-05-21	88.93	89.58	87.37	87.56	1586553
2021-05-24	88.25	88.54	87.52	87.96	1404638
2021-05-25	88.52	90.96	88.52	89.55	2346566
2021-05-26	89.79	92.04	89.62	91.46	2776869
2021-05-27	92.11	92.70	91.32	91.59	2210883
2021-05-28	92.42	92.62	90.73	91.65	1465680
2021-06-01	92.65	93.28	90.33	91.18	1808664
2021-06-02	91.38	91.38	89.02	89.19	2590095
2021-06-03	88.24	88.71	86.92	87.91	2584304
2021-06-04	88.44	89.61	87.32	89.42	2275196
2021-06-07	89.51	89.62	87.47	88.64	1795039
2021-06-08	88.99	89.44	88.39	88.75	1443954
2021-06-09	89.19	89.40	86.59	86.92	1765861
2021-06-10	86.66	86.66	83.80	84.36	3418706
2021-06-11	84.69	85.91	84.67	85.84	1931932
2021-06-14	85.76	86.77	84.32	85.20	3143565
2021-06-15	85.20	86.12	84.29	85.67	2345229
2021-06-16	86.05	86.18	84.16	84.55	3646742
2021-06-17	84.83	89.22	84.83	87.61	6415962
2021-06-18	89.09	92.34	88.19	90.87	7600231
2021-06-21	91.23	92.08	89.56	90.34	3765872
2021-06-22	90.46	91.38	89.79	91.18	2531548
2021-06-23	91.34	91.43	88.21	89.77	2761768
2021-06-24	89.77	90.19	88.78	90.04	2631310
2021-06-25	90.12	90.66	89.09	89.87	3081665
2021-06-28	90.37	91.50	90.03	91.09	1745186
2021-06-29	90.94	93.85	90.76	91.84	2488277
2021-06-30	91.93	92.73	91.36	91.73	2212863
2021-07-01	92.05	94.63	91.49	94.21	2717065
2021-07-02	94.48	94.78	93.41	93.85	1882920
2021-07-06	93.32	93.58	91.40	92.41	3364823
2021-07-07	92.38	95.15	92.38	94.54	2783994
2021-07-08	91.64	92.89	90.29	91.15	4466594
2021-07-09	91.97	92.70	91.18	91.57	2063479
2021-07-12	90.69	91.69	90.23	91.34	1732245
2021-07-13	90.92	90.92	88.55	88.68	2276788
2021-07-14	89.49	90.14	88.68	89.17	1347005
2021-07-15	88.66	89.97	88.23	89.66	1463922
2021-07-16	89.74	90.93	88.66	88.82	1622545
2021-07-19	87.45	89.66	87.07	89.01	2262399
2021-07-20	89.27	91.62	88.85	91.18	1951256
2021-07-21	91.49	93.17	91.26	93.12	2022379
2021-07-22	92.24	92.93	90.92	92.67	1945193
2021-07-23	93.31	95.52	93.03	95.21	1718219
2021-07-26	95.30	95.91	93.35	93.78	1459426
2021-07-27	93.75	95.28	92.63	94.78	1546107
2021-07-28	94.29	95.29	93.00	93.40	1330836
2021-07-29	94.42	98.78	93.97	98.55	3034301
2021-07-30	97.40	99.52	96.98	97.33	2035681
2021-08-02	98.39	99.25	97.12	97.98	1860305
2021-08-03	98.22	99.37	96.97	99.31	1269496
2021-08-04	98.53	99.93	97.58	97.60	1562600
2021-08-05	97.90	98.85	97.22	97.61	1490092
2021-08-06	97.59	98.53	95.94	96.31	1244290
2021-08-09	96.09	97.19	95.27	96.06	1049404
2021-08-10	96.27	99.18	95.80	97.86	1040892
2021-08-11	97.84	100.82	97.28	100.75	1206273
2021-08-12	100.68	101.39	99.02	99.41	1066285
2021-08-13	99.82	100.43	98.81	100.13	1072809
2021-08-16	99.68	101.95	99.21	100.67	1697018
2021-08-17	99.16	99.52	95.67	96.79	2073444
2021-08-18	95.61	97.92	94.95	96.28	1388303
2021-08-19	95.02	96.54	94.71	96.06	1347086
2021-08-20	95.91	97.80	95.45	97.49	1065088
2021-08-23	97.90	97.94	94.82	96.68	1790466
2021-08-24	97.33	100.48	97.03	99.08	1510811
2021-08-25	99.34	100.78	98.48	100.18	1391144
2021-08-26	100.08	100.29	97.78	98.37	1214200
2021-08-27	98.78	100.52	98.23	99.93	1080744
2021-08-30	99.98	100.39	98.62	99.84	1416717
2021-08-31	100.11	100.35	98.65	99.33	1606016
2021-09-01	99.62	101.77	98.94	100.52	2066980
2021-09-02	100.62	101.40	99.48	99.52	1558892
2021-09-03	99.18	99.18	96.84	97.76	1229013
2021-09-07	97.04	98.24	96.04	96.61	1417562
2021-09-08	94.69	96.05	93.07	93.47	2438898
2021-09-09	93.57	93.84	92.06	92.77	2248543
2021-09-10	93.44	94.47	92.18	92.32	2109785
2021-09-13	92.81	93.02	89.94	92.03	2689561
2021-09-14	92.90	93.23	90.42	91.26	2041182
2021-09-15	90.92	91.52	89.88	91.13	1948700
2021-09-16	90.87	93.73	90.81	92.80	1780176
2021-09-17	92.43	94.11	92.43	93.75	3121235
2021-09-20	91.38	93.08	89.39	90.99	3420256
2021-09-21	89.22	91.50	88.41	90.50	3191087
2021-09-22	92.30	92.53	90.54	90.78	2287533
2021-09-23	91.13	93.17	90.78	92.11	4079795
2021-09-24	91.81	92.90	90.94	92.53	2091402
2021-09-27	91.77	92.55	90.90	92.10	2028337
2021-09-28	90.91	91.48	88.07	89.06	2115350
2021-09-29	89.80	91.60	89.09	89.18	3857593
2021-09-30	89.92	90.33	86.70	86.71	2579268
2021-10-01	87.39	87.70	86.30	86.73	3101027
2021-10-04	86.10	87.01	85.28	85.43	3348393
2021-10-05	85.42	86.50	84.60	85.02	3081782
2021-10-06	84.49	87.21	84.49	86.32	2639767
2021-10-07	86.92	88.63	86.92	87.07	1651959
2021-10-08	87.03	87.65	86.31	86.87	2300983
2021-10-11	86.79	87.60	86.39	86.55	1485334
2021-10-12	86.68	87.96	86.40	87.27	2367733
2021-10-13	87.50	88.49	87.03	87.98	2303650
2021-10-14	88.71	91.19	88.45	91.02	2383759
2021-10-15	91.55	92.31	89.87	89.90	2118457
2021-10-18	90.39	92.80	90.04	92.68	2488040
2021-10-19	92.90	93.17	91.65	92.43	1825970
2021-10-20	92.89	95.37	92.56	94.62	2146184
2021-10-21	93.72	94.53	93.28	93.88	1696510
2021-10-22	94.00	95.12	92.73	93.03	2478402
2021-10-25	92.87	94.21	92.47	92.85	3178490
2021-10-26	93.30	93.61	92.06	92.98	2683346
2021-10-27	93.68	96.33	92.21	92.30	3763043
2021-10-28	92.65	93.31	92.25	92.81	1782974
2021-10-29	92.34	93.84	91.72	92.50	1755900
2021-11-01	92.63	94.24	91.76	93.61	1631532
2021-11-02	93.76	93.91	91.85	92.55	1869722
2021-11-03	92.63	95.68	92.52	94.33	1825201
2021-11-04	94.75	96.49	93.61	93.86	1934519
2021-11-05	94.84	97.00	94.45	96.53	1608582
2021-11-08	96.74	97.49	95.90	96.66	1021883
2021-11-09	97.65	100.14	97.29	99.65	1646685
2021-11-10	98.83	100.25	96.86	97.26	1897153
2021-11-11	97.50	99.06	97.47	98.51	1273776
2021-11-12	99.00	100.48	98.43	100.18	1184145
2021-11-15	100.17	100.17	98.88	98.95	1956243
2021-11-16	99.20	101.14	98.34	100.04	1410601
2021-11-17	100.33	102.63	99.82	102.17	1456686
2021-11-18	103.23	103.55	101.47	102.87	1522110
2021-11-19	102.75	105.88	102.54	103.14	1914607
2021-11-22	103.73	104.32	101.95	102.01	1765162
2021-11-23	101.88	102.74	100.55	102.47	1666463
2021-11-24	101.99	102.47	101.26	101.59	1685516
2021-11-26	99.95	101.01	98.47	99.08	1158670
2021-11-29	99.86	100.82	98.17	99.27	1549105
2021-11-30	98.98	101.07	96.47	97.24	2798120
2021-12-01	101.11	102.89	99.15	100.50	2721777
2021-12-02	101.31	105.54	100.61	104.70	2447389
2021-12-03	105.45	106.15	102.75	103.97	2266667
2021-12-06	104.98	106.87	104.13	106.25	2348609
2021-12-07	107.18	107.26	105.46	106.28	1997483
2021-12-08	106.92	107.71	105.76	106.76	1639180
2021-12-09	106.64	108.53	105.84	106.95	2073915
2021-12-10	107.61	108.53	106.20	108.22	3741140
2021-12-13	108.61	108.80	104.55	104.74	4553835
2021-12-14	103.67	104.35	101.62	102.88	4261751
2021-12-15	103.22	104.86	101.77	104.68	4047327
2021-12-16	100.77	102.68	98.88	100.39	5682049
2021-12-17	100.19	100.44	96.95	97.97	5237778
2021-12-20	96.68	98.42	95.73	97.94	3139524
2021-12-21	99.01	101.02	98.90	100.64	2437987
2021-12-22	100.82	104.09	100.79	104.00	2096526
2021-12-23	104.33	104.58	103.00	103.72	1446976
2021-12-27	104.47	105.06	103.50	105.03	1279123
2021-12-28	105.06	106.55	104.94	105.03	1225302
2021-12-29	105.98	108.04	105.98	107.47	1264168
2021-12-30	107.43	107.89	106.41	106.68	1017832
2021-12-31	106.62	108.05	106.11	107.52	941504
2022-01-03	107.23	107.71	102.88	103.50	2444563
2022-01-04	104.00	104.70	103.05	104.17	2156673
2022-01-05	103.96	106.91	102.16	102.57	2807634
2022-01-06	102.20	102.20	98.93	100.03	3098049
2022-01-07	100.21	100.21	95.15	95.29	4441148
2022-01-10	93.96	96.49	92.97	96.29	2702188
2022-01-11	96.39	99.97	95.88	99.72	2635493
2022-01-12	99.42	101.03	99.02	99.91	2246592
2022-01-13	104.13	104.13	99.29	100.47	4629966
2022-01-14	100.42	101.57	98.92	100.12	2227252
2022-01-18	98.29	98.52	93.40	93.77	3375033
2022-01-19	90.86	93.35	89.44	89.66	4123439
2022-01-20	91.37	91.80	88.38	88.50	4268232
2022-01-21	88.32	90.81	87.84	88.22	3157389
2022-01-24	86.92	92.68	86.11	92.57	4190206
2022-01-25	90.71	91.88	89.06	90.32	3490016
2022-01-26	91.60	92.30	84.86	86.22	4265772
2022-01-27	84.78	87.41	84.35	84.91	3356948
2022-01-28	85.34	86.53	82.47	86.47	2679237
2022-01-31	86.40	89.02	86.14	88.96	2558124
2022-02-01	89.81	90.21	86.50	88.57	2506843
2022-02-02	89.56	90.62	88.33	90.27	1891028
2022-02-03	89.61	89.61	87.69	87.78	1515768
2022-02-04	86.70	86.96	83.56	83.59	2629218
2022-02-07	84.36	86.24	83.53	85.19	2826509
2022-02-08	85.01	86.95	84.05	86.81	2378897
2022-02-09	88.14	90.25	87.94	89.18	2413114
2022-02-10	86.32	89.32	84.71	85.14	3330513
2022-02-11	85.95	87.09	84.32	84.73	1790148
2022-02-14	84.43	85.83	83.54	83.85	1902943
2022-02-15	85.03	85.33	84.24	85.05	1749891
2022-02-16	84.50	85.53	83.72	85.18	2037688
2022-02-17	84.91	85.16	82.65	82.69	2279364
2022-02-18	82.89	83.74	81.83	82.78	2124871
2022-02-22	81.46	82.57	78.92	79.69	2344671
2022-02-23	80.12	80.29	75.95	76.21	3062187
2022-02-24	74.00	81.92	73.61	81.22	4907970
2022-02-25	79.97	84.34	79.97	84.08	3085919
2022-02-28	83.23	84.67	82.50	83.20	3048885
2022-03-01	83.53	84.96	82.41	83.62	2618818
2022-03-02	84.28	86.08	83.80	85.21	1666024
2022-03-03	86.19	86.19	82.57	83.21	2016463
2022-03-04	83.46	83.70	81.50	82.51	2046376
2022-03-07	82.69	83.42	76.88	77.07	2949214
2022-03-08	76.85	81.01	75.93	77.52	2081313
2022-03-09	79.68	82.09	79.46	80.99	2290561
2022-03-10	78.92	81.75	78.82	81.54	2674203
2022-03-11	81.98	82.36	80.06	80.13	1496873
2022-03-14	80.38	80.38	76.38	77.14	2689513
2022-03-15	77.52	80.05	77.36	79.85	2092750
2022-03-16	80.72	82.85	77.63	81.93	3429739
2022-03-17	82.64	83.87	80.35	82.65	3554523
2022-03-18	80.92	85.95	80.92	85.66	5856714
2022-03-21	84.93	85.33	80.85	81.66	3268198
2022-03-22	82.28	83.42	80.69	81.76	2229292
2022-03-23	80.69	80.89	78.46	78.56	2690044
2022-03-24	78.17	79.33	77.03	77.64	4077869
2022-03-25	78.00	78.48	75.83	76.62	3949300
2022-03-28	76.56	77.63	75.51	76.37	3988334
2022-03-29	77.20	79.77	77.20	79.36	3959588
2022-03-30	79.31	79.46	77.33	77.89	3277697
2022-03-31	77.36	78.32	75.06	75.13	3836295
2022-04-01	76.15	77.02	75.07	76.21	3556691
2022-04-04	76.33	76.75	75.62	76.19	3084280
2022-04-05	75.71	76.61	72.70	73.01	4400938
2022-04-06	71.97	72.09	69.49	69.84	5153157
2022-04-07	69.42	70.41	67.58	69.12	3881323
2022-04-08	69.03	71.35	68.54	69.35	3267993
2022-04-11	68.87	71.65	68.62	70.64	3129420
2022-04-12	72.69	73.76	70.32	70.82	3308583
2022-04-13	70.05	72.71	70.05	72.17	2412864
2022-04-14	72.39	73.40	70.76	71.06	2059234
2022-04-18	70.50	71.82	69.88	70.37	1731461
2022-04-19	70.57	73.95	70.51	73.63	2642353
2022-04-20	73.90	75.19	73.53	73.88	2227468
2022-04-21	75.28	75.76	72.57	73.14	2486239
2022-04-22	72.76	72.81	71.11	70.91	1944428
2022-04-25	70.44	74.00	69.93	73.68	2533924
2022-04-26	72.98	74.41	71.46	71.48	2363120
2022-04-27	71.83	72.79	69.85	70.15	2660027
2022-04-28	71.59	73.47	69.77	72.75	2579388
2022-04-29	72.38	73.21	70.45	70.80	2745995
2022-05-02	70.68	72.21	69.65	72.09	2675465
2022-05-03	72.29	73.45	71.32	73.30	2404147
2022-05-04	73.31	77.41	71.75	77.23	3375056
2022-05-05	74.98	75.96	71.91	72.94	3435911
2022-05-06	71.76	73.26	69.72	72.70	3093455
2022-05-09	71.35	74.20	70.76	71.53	2707109
2022-05-10	72.96	73.21	69.39	70.13	2693825
2022-05-11	69.77	70.11	65.41	66.00	3385866
2022-05-12	65.72	70.22	65.42	68.84	3103688
2022-05-13	69.45	71.47	68.96	71.05	2731333
2022-05-16	70.72	71.00	67.31	69.78	2101449
2022-05-17	71.33	71.91	69.52	71.76	1759107
2022-05-18	70.09	70.09	66.64	67.02	2586882
2022-05-19	66.78	68.88	66.74	67.27	2243675
2022-05-20	68.55	69.02	66.70	68.90	2396634
2022-05-23	69.42	70.09	67.90	68.64	2068501
2022-05-24	68.12	68.40	65.31	66.64	2165077
2022-05-25	66.58	70.40	66.41	70.10	2141497
2022-05-26	70.63	73.37	70.63	73.04	2150736
2022-05-27	73.53	75.20	72.90	75.13	1588431
2022-05-31	74.18	74.89	73.31	74.28	2667410
2022-06-01	74.70	74.84	73.38	73.71	1471378
2022-06-02	74.25	74.83	73.03	74.19	1993105
2022-06-03	73.08	74.80	72.57	74.23	1285231
2022-06-06	74.38	75.37	73.64	75.03	2087924
2022-06-07	74.13	75.29	73.20	75.17	1862550
2022-06-08	74.29	74.64	72.66	73.26	2430590
2022-06-09	72.69	74.65	72.67	72.83	2704126
2022-06-10	71.87	72.11	68.90	68.91	2693785
2022-06-13	66.30	68.48	63.76	64.80	4532400
2022-06-14	64.80	65.85	63.54	64.00	3178464
2022-06-15	64.64	65.19	62.15	63.84	3134898
2022-06-16	62.14	62.26	58.64	59.69	4093341
2022-06-17	59.10	60.57	57.89	59.82	5452567
2022-06-21	61.05	63.11	59.07	60.77	5623266
2022-06-22	60.19	63.60	59.71	62.63	3580685
2022-06-23	63.01	66.27	62.94	65.45	3575862
2022-06-24	66.11	67.28	65.33	66.58	3721992
2022-06-27	66.51	67.51	65.54	66.64	1921230
2022-06-28	66.91	67.57	64.47	64.55	2126086
2022-06-29	64.24	64.92	62.74	64.46	1948330
2022-06-30	63.55	65.89	63.13	65.32	2498560
2022-07-01	65.83	69.26	65.83	69.05	3534655
2022-07-05	68.54	71.64	68.22	71.29	5558184
2022-07-06	71.81	72.12	69.29	70.93	3335290
2022-07-07	71.37	71.95	70.31	71.92	2233790
2022-07-08	71.26	73.17	71.26	72.56	2084923
2022-07-11	72.26	73.54	72.09	72.85	2407589
2022-07-12	71.92	74.32	71.78	72.47	3425785
2022-07-13	70.12	73.17	69.15	72.94	3497452
2022-07-14	72.15	72.71	70.60	71.77	1769273
2022-07-15	73.46	73.51	70.79	72.28	1910251
2022-07-18	72.39	73.08	71.14	71.51	2435269
2022-07-19	72.30	73.64	71.23	73.45	2316971
2022-07-20	73.71	73.83	72.48	73.28	2636138
2022-07-21	72.75	76.07	72.11	75.98	3174966
2022-07-22	76.73	79.22	75.82	76.90	3245186
2022-07-25	75.80	76.55	74.90	75.54	3121989
2022-07-26	74.78	75.55	73.97	75.01	2445206
2022-07-27	75.50	77.74	74.00	77.36	2955511
2022-07-28	77.75	79.42	77.24	78.86	3183694
2022-07-29	78.83	78.83	77.07	78.68	2659920
2022-08-01	78.67	79.93	77.49	78.89	2702475
2022-08-02	77.70	78.40	75.54	75.90	3804908
2022-08-03	76.57	77.21	74.98	76.42	2736834
2022-08-04	76.43	79.25	75.84	79.05	2826668
2022-08-05	77.36	78.86	76.87	78.43	2315407
2022-08-08	79.05	81.00	79.05	80.23	1774187
2022-08-09	79.99	80.15	77.55	78.00	2396297
2022-08-10	80.35	82.39	80.23	80.79	2346740
2022-08-11	81.42	82.66	80.81	81.23	2585933
2022-08-12	80.68	81.78	80.32	81.71	2078917
2022-08-15	81.47	82.46	80.93	81.53	2244288
2022-08-16	80.94	82.35	80.26	81.52	2435163
2022-08-17	80.30	80.73	79.01	79.80	3445608
2022-08-18	80.04	80.07	78.88	79.28	1980703
2022-08-19	78.46	78.68	77.01	77.61	3008365
2022-08-22	76.34	76.89	75.78	76.13	2385376
2022-08-23	76.50	77.05	75.99	76.00	1842245
2022-08-24	75.45	78.67	75.27	77.57	2073496
2022-08-25	76.06	78.83	76.06	78.59	2644835
2022-08-26	78.63	78.77	73.76	74.36	3298894
2022-08-29	73.66	74.90	73.15	73.96	1988422
2022-08-30	74.54	74.97	72.73	73.05	2140929
2022-08-31	73.67	73.71	71.68	71.69	2244175
2022-09-01	71.06	71.74	69.51	71.73	2866661
2022-09-02	72.63	73.57	71.50	72.08	2384577
2022-09-06	72.02	72.24	70.24	70.85	2167313
2022-09-07	70.91	72.39	70.91	72.11	1560511
2022-09-08	71.38	72.65	70.76	72.58	1598614
2022-09-09	72.79	74.25	72.54	73.88	1401967
2022-09-12	74.71	75.65	74.25	74.62	1967478
2022-09-13	71.99	72.09	68.64	68.71	3646287
2022-09-14	68.91	69.25	67.09	67.98	3827488
2022-09-15	68.15	69.71	67.78	68.33	2672195
2022-09-16	68.20	70.49	67.96	70.15	5340121
2022-09-19	71.07	72.86	71.04	72.63	3256486
2022-09-20	71.26	72.08	70.53	71.16	2066703
2022-09-21	71.67	73.02	70.14	70.27	2398354
2022-09-22	70.64	72.84	70.63	71.67	4770574
2022-09-23	70.44	71.39	69.51	71.34	3497818
2022-09-26	70.60	71.44	68.12	68.22	2963690
2022-09-27	69.17	70.29	67.36	68.01	2770100
2022-09-28	68.89	72.18	68.69	71.72	2823142
2022-09-29	70.32	70.58	68.95	69.40	1806020
2022-09-30	69.32	70.53	68.21	69.01	2579170
2022-10-03	70.22	72.71	69.09	72.35	2976785
2022-10-04	73.91	75.25	73.70	74.89	2354262
2022-10-05	73.59	74.47	72.95	73.91	1613027
2022-10-06	73.68	74.95	73.24	74.20	2473685
2022-10-07	72.93	73.09	71.56	72.30	1908212
2022-10-10	72.85	73.28	71.59	72.37	1567870
2022-10-11	71.89	74.42	71.65	72.00	2496797
2022-10-12	71.99	72.27	70.40	70.82	2219228
2022-10-13	68.81	71.24	65.83	70.46	2858516
2022-10-14	70.88	71.56	67.50	68.00	2070574
2022-10-17	69.21	70.51	68.57	68.95	1815757
2022-10-18	70.42	71.45	69.93	71.15	1883572
2022-10-19	69.95	69.95	66.56	66.91	2370617
2022-10-20	67.29	68.57	65.72	66.07	1768415
2022-10-21	64.92	68.12	64.70	67.97	2752770
2022-10-24	68.42	69.17	67.41	68.90	2073624
2022-10-25	69.36	73.16	69.20	72.76	2378850
2022-10-26	72.71	74.10	72.22	72.93	2844693
2022-10-27	73.19	75.15	72.74	73.55	2324384
2022-10-28	73.37	76.06	73.29	75.94	1651443
2022-10-31	74.88	75.04	73.61	74.70	2510757
2022-11-01	76.39	76.62	74.19	75.55	2882215
2022-11-02	75.24	77.31	73.59	74.05	3945544
2022-11-03	72.51	73.92	71.51	73.13	2787920
2022-11-04	74.50	75.88	72.14	73.69	2164448
2022-11-07	74.13	74.24	71.76	73.36	1621561
2022-11-08	73.77	73.98	71.10	71.99	2637744
2022-11-09	71.10	75.55	71.08	72.69	2618121
2022-11-10	78.11	83.31	77.99	81.83	4951569
2022-11-11	81.83	82.47	81.05	81.48	2617743
2022-11-14	80.90	81.14	79.33	79.36	1676023
2022-11-15	81.92	82.33	79.54	81.22	1736092
2022-11-16	80.68	81.19	79.24	80.02	1733876
2022-11-17	77.91	78.87	76.91	78.76	1192087
2022-11-18	80.06	80.46	77.65	78.41	1732408
2022-11-21	78.34	78.74	76.58	77.24	2361459
2022-11-22	78.23	78.86	77.66	78.79	1892711
2022-11-23	78.86	80.34	77.87	80.03	1730124
2022-11-25	79.41	80.27	79.39	79.96	505900
2022-11-28	79.46	80.49	78.55	79.00	1123615
2022-11-29	78.65	80.10	78.37	79.98	1039987
2022-11-30	79.61	81.33	78.17	81.30	2974972
2022-12-01	82.34	83.62	81.31	81.60	1547379
2022-12-02	80.01	81.82	79.61	81.73	1395827
2022-12-05	80.12	81.52	79.77	80.85	1761117
2022-12-06	81.27	81.28	78.23	79.51	2501005
2022-12-07	80.29	82.67	79.95	82.38	2549877
2022-12-08	82.05	83.31	81.50	82.78	1673760
2022-12-09	81.72	82.94	81.56	81.92	2270424
2022-12-12	82.23	82.61	81.58	82.38	2032991
2022-12-13	87.23	88.16	83.55	83.85	2674735
2022-12-14	84.46	85.52	83.21	84.07	3728973
2022-12-15	81.91	87.77	80.85	87.28	6925827
2022-12-16	86.60	86.89	84.69	85.34	4492796
2022-12-19	85.62	85.99	82.82	83.40	3438279
2022-12-20	82.55	83.53	81.85	82.38	2406040
2022-12-21	83.87	84.67	83.17	83.84	1758939
2022-12-22	82.95	84.34	82.38	84.27	1926014
2022-12-23	83.39	84.09	83.02	83.88	1009656
2022-12-27	83.35	84.53	83.35	83.96	1088575
2022-12-28	84.05	84.30	81.85	81.92	1203519
2022-12-29	82.38	84.27	81.93	83.93	1354412
2022-12-30	83.06	83.93	83.06	83.77	1079765
2023-01-03	84.87	85.69	83.99	85.14	2351929
2023-01-04	86.42	87.96	85.82	86.65	2505355
2023-01-05	85.39	87.37	84.99	86.81	2052428
2023-01-06	87.33	89.32	87.33	88.55	1879412
2023-01-09	88.22	89.59	87.86	88.20	2658993
2023-01-10	87.60	89.45	87.20	89.39	1694025
2023-01-11	90.42	91.29	89.43	91.25	2179236
2023-01-12	91.72	92.36	89.98	91.78	2242936
2023-01-13	89.46	91.79	89.21	91.47	2291721
2023-01-17	91.15	92.05	90.77	91.43	2245446
2023-01-18	92.56	93.74	90.19	90.31	2866975
2023-01-19	89.54	90.12	87.81	88.58	2322392
2023-01-20	88.84	89.57	87.46	89.50	1997243
2023-01-23	89.06	91.03	89.06	90.28	1847043
2023-01-24	90.25	91.87	89.61	91.72	1996941
2023-01-25	90.68	91.84	90.41	91.33	2051687
2023-01-26	92.04	92.98	90.87	92.58	1382654
2023-01-27	92.30	93.88	92.19	93.13	1330838
2023-01-30	92.37	94.14	91.65	91.84	2097089
2023-01-31	93.03	95.00	93.03	94.79	2472240
2023-02-01	94.61	98.00	93.25	96.91	2810806
2023-02-02	98.52	101.15	98.52	100.04	3174533
2023-02-03	97.24	98.73	96.35	97.02	2070333
2023-02-06	95.93	96.27	94.86	95.09	1754116
2023-02-07	93.91	96.04	93.40	95.82	2654339
2023-02-08	95.20	95.20	93.08	93.33	1626680
2023-02-09	94.64	94.94	93.09	93.37	1360772
2023-02-10	92.94	94.71	92.60	94.32	1350784
2023-02-13	94.17	96.81	93.89	96.78	1893113
2023-02-14	95.94	97.17	95.32	96.33	1543960
2023-02-15	95.29	97.05	94.59	95.80	1671981
2023-02-16	93.63	94.41	92.89	93.77	2422556
2023-02-17	92.99	93.08	90.56	91.72	2850038
2023-02-21	90.26	91.37	88.25	88.65	2125239
2023-02-22	89.40	90.36	88.63	89.19	2386396
2023-02-23	89.73	90.20	88.58	89.93	1802986
2023-02-24	87.82	89.39	87.31	88.71	2207846
2023-02-27	89.79	90.13	88.10	88.77	1892803
2023-02-28	88.62	89.97	88.52	89.55	3075701
2023-03-01	88.96	90.38	88.53	88.53	1859642
2023-03-02	87.42	89.25	87.11	88.92	1891871
2023-03-03	91.21	91.21	89.66	90.35	2210676
2023-03-06	90.43	91.06	89.66	89.95	1754018
2023-03-07	90.57	91.07	89.43	89.63	1774738
2023-03-08	90.21	91.77	89.56	91.71	2388940
2023-03-09	91.71	93.67	91.12	91.26	3327457
2023-03-10	91.56	92.66	89.19	90.14	2680415
2023-03-13	89.20	92.64	88.92	91.60	2935507
2023-03-14	92.32	94.21	92.21	93.28	3038980
2023-03-15	94.72	96.26	91.23	92.74	4842326
2023-03-16	92.59	96.91	92.39	96.45	3824541
2023-03-17	96.83	97.04	94.92	95.80	6247717
2023-03-20	95.81	96.51	94.16	94.70	2095004
2023-03-21	95.46	96.56	95.26	95.78	2059554
2023-03-22	95.65	96.91	94.92	94.96	1964267
2023-03-23	96.40	98.23	95.11	95.68	2573673
2023-03-24	95.77	96.57	94.43	96.03	1876107
2023-03-27	96.36	96.79	94.23	94.58	2273748
2023-03-28	94.90	95.54	93.78	94.17	1651335
2023-03-29	94.96	95.29	93.93	94.85	1776642
2023-03-30	95.08	95.24	94.57	94.92	2308491
2023-03-31	94.79	97.41	94.70	97.29	1958952
2023-04-03	96.69	97.87	96.69	97.42	1385301
2023-04-04	97.43	97.59	95.38	96.11	1578712
2023-04-05	96.03	97.20	95.66	96.29	1793037
2023-04-06	95.94	96.33	93.44	94.47	1684068
2023-04-10	94.14	95.54	93.68	94.96	1493830
2023-04-11	95.65	98.18	95.65	97.65	1633507
2023-04-12	98.69	98.94	97.25	97.55	1300802
2023-04-13	97.77	97.78	96.07	96.12	3362983
2023-04-14	95.74	97.21	95.66	97.19	1820658
2023-04-17	96.87	98.19	96.71	98.15	1486622
2023-04-18	98.97	101.20	98.75	101.13	1784732
2023-04-19	100.91	101.38	99.93	101.17	1349031
2023-04-20	102.85	105.43	102.45	103.55	3143889
2023-04-21	103.53	103.73	102.03	102.93	1771849
2023-04-24	102.68	103.85	102.39	103.44	1357980
2023-04-25	103.50	104.25	102.67	102.76	1399075
2023-04-26	102.01	102.56	100.77	101.03	1326043
2023-04-27	101.63	103.44	101.37	103.39	1231979
2023-04-28	103.56	104.98	103.34	104.42	1507639
2023-05-01	104.13	105.22	103.73	104.03	1624894
2023-05-02	103.82	105.03	102.25	104.63	1932896
2023-05-03	104.78	107.28	104.59	105.64	2000209
2023-05-04	105.37	105.93	103.96	104.00	1571310
2023-05-05	104.14	105.35	103.77	105.00	1307660
2023-05-08	104.60	106.40	104.31	106.16	1337465
2023-05-09	105.99	107.54	105.85	105.86	1704637
2023-05-10	106.49	106.81	104.70	105.65	1424247
2023-05-11	105.95	106.24	105.35	105.52	1293377
2023-05-12	105.47	106.15	103.77	104.81	1798653
2023-05-15	104.76	105.41	103.67	104.87	1640025
2023-05-16	103.97	105.75	102.82	105.45	2058032
2023-05-17	105.75	106.09	105.17	106.07	1710920
2023-05-18	105.93	107.30	105.06	107.19	1686222
2023-05-19	107.31	107.36	104.47	105.14	1819098
2023-05-22	104.94	105.64	102.14	102.28	1993971
2023-05-23	101.54	101.65	98.87	99.14	2570865
2023-05-24	100.15	100.76	99.66	99.88	1880816
2023-05-25	100.88	101.52	99.92	100.49	1629060
2023-05-26	100.02	100.52	98.37	99.46	2071822
2023-05-30	99.51	100.70	99.34	99.78	2060916
2023-05-31	99.27	99.82	98.03	99.15	4667827
2023-06-01	98.22	100.20	98.22	100.10	2066233
2023-06-02	100.89	104.35	100.70	103.67	3407733
2023-06-05	103.65	104.21	102.00	103.62	2049153
2023-06-06	104.47	107.77	104.26	107.37	3015757
2023-06-07	107.37	108.34	105.47	105.52	2456405
2023-06-08	105.44	106.35	104.69	104.94	2525807
2023-06-09	105.17	106.18	104.45	105.71	1814246
2023-06-12	106.43	108.27	105.45	106.82	6555892
2023-06-13	107.36	108.48	107.05	107.38	2482965
2023-06-14	108.05	108.61	106.04	106.22	3990887
2023-06-15	110.04	111.41	108.34	110.90	5696625
2023-06-16	111.79	112.88	110.94	111.10	4575925
2023-06-20	112.43	113.91	112.12	112.54	3059998
2023-06-21	112.09	113.08	111.45	112.60	2520973
2023-06-22	112.70	112.84	111.66	112.30	1819834
2023-06-23	112.07	113.38	111.81	113.21	2315834
2023-06-26	113.62	113.89	111.46	112.07	1438771
2023-06-27	112.74	116.95	112.68	116.69	3136112
2023-06-28	116.59	117.63	115.79	116.13	3639515
2023-06-29	115.33	115.37	113.77	114.58	2294619
2023-06-30	115.70	116.34	115.01	115.99	2537710
2023-07-03	116.36	116.54	115.04	115.96	952970
2023-07-05	116.22	116.62	114.41	114.70	1966630
2023-07-06	112.82	113.20	110.73	111.56	2805953
2023-07-07	111.19	112.40	110.79	111.27	2392850
2023-07-10	111.01	114.29	110.86	114.28	1957010
2023-07-11	114.75	115.80	114.19	115.62	1388413
2023-07-12	116.88	118.76	116.27	118.74	2019274
2023-07-13	119.02	120.76	118.60	120.41	2384722
2023-07-14	121.61	123.33	121.04	123.33	1871628
2023-07-17	121.87	122.65	120.28	120.69	2546305
2023-07-18	121.21	122.50	121.14	121.25	1855475
2023-07-19	120.94	121.18	119.76	121.03	1908852
2023-07-20	121.53	122.14	115.52	116.77	2659500
2023-07-21	117.08	117.92	116.68	117.23	1974020
2023-07-24	117.46	118.63	117.03	117.83	1316082
2023-07-25	118.64	119.46	117.65	118.06	2488164
2023-07-26	117.57	119.07	116.65	117.76	2156838
2023-07-27	118.49	118.77	116.24	116.46	1803532
2023-07-28	117.84	118.64	117.08	118.28	1311426
2023-07-31	118.79	118.95	116.25	117.40	1832327
2023-08-01	116.81	117.88	116.68	117.56	1228832
2023-08-02	116.51	116.87	114.83	115.88	1482420
2023-08-03	115.23	115.32	112.35	113.52	2145515
2023-08-04	114.38	116.83	113.59	116.23	1980073
2023-08-07	115.88	117.91	115.88	117.84	1332587
2023-08-08	117.40	118.03	116.21	117.58	1378048
2023-08-09	117.48	118.05	116.17	116.24	1335087
2023-08-10	117.07	118.00	113.68	114.20	1863844
2023-08-11	114.06	115.59	113.92	114.07	1487081
2023-08-14	114.07	114.68	113.11	114.66	1636172
2023-08-15	115.53	117.49	113.58	116.69	2262621
2023-08-16	116.06	116.67	113.49	113.55	2071154
2023-08-17	114.46	115.19	108.27	108.35	3795018
2023-08-18	107.59	109.85	107.27	108.30	2423165
2023-08-21	108.30	108.48	105.95	107.22	1653964
2023-08-22	108.01	108.50	107.00	107.88	1487955
2023-08-23	108.38	109.20	107.37	108.46	3390559
2023-08-24	108.18	109.04	107.23	107.27	1561071
2023-08-25	107.51	107.91	103.83	105.56	2418047
2023-08-28	105.91	106.32	104.72	105.57	2109732
2023-08-29	105.44	108.28	104.69	107.90	2501111
2023-08-30	108.10	110.84	107.38	110.40	3926762
2023-08-31	110.29	110.52	109.65	110.23	1826101
2023-09-01	110.73	112.19	110.49	111.69	1494642
2023-09-05	111.29	111.36	105.93	106.20	2189090
2023-09-06	106.90	108.36	106.45	108.24	1639408
2023-09-07	107.78	109.79	106.78	109.30	2080430
2023-09-08	108.93	110.75	108.80	109.85	1604626
2023-09-11	109.91	112.48	109.91	110.85	1617578
2023-09-12	110.16	111.70	107.51	107.85	2120016
2023-09-13	108.31	108.74	105.58	107.35	1878569
2023-09-14	108.36	109.11	107.22	108.95	3063605
2023-09-15	101.97	106.54	101.82	106.23	6402254
2023-09-18	106.50	108.69	106.06	108.34	3339971
2023-09-19	108.18	109.51	106.73	108.57	2373560
2023-09-20	109.11	110.54	107.73	107.86	1978568
2023-09-21	106.02	106.13	103.39	104.72	2928313
2023-09-22	105.84	106.23	104.27	105.06	2310777
2023-09-25	104.32	105.56	104.00	104.66	2094144
2023-09-26	104.15	104.91	103.47	103.62	2167769
2023-09-27	104.46	105.45	103.08	103.39	2977876
2023-09-28	103.51	105.86	103.12	105.71	2566647
2023-09-29	106.62	107.91	103.49	103.88	1873055
2023-10-02	103.13	104.82	101.89	102.88	2556456
2023-10-03	101.91	102.53	99.40	100.18	2855205
2023-10-04	100.80	101.44	99.77	100.87	2782816
2023-10-05	100.52	101.53	99.73	100.56	2009942
2023-10-06	99.44	101.78	98.58	101.10	2017836
2023-10-09	100.12	103.13	99.53	103.00	1537486
2023-10-10	103.19	106.19	103.19	104.31	2427741
2023-10-11	105.09	106.44	104.30	105.77	1831834
2023-10-12	104.19	104.79	99.67	100.39	2135353
2023-10-13	100.43	102.21	100.16	101.17	2053281
2023-10-16	102.04	102.27	100.39	101.43	1501500
2023-10-17	100.90	102.87	100.61	101.48	1686864
2023-10-18	100.25	100.90	98.80	98.84	1647029
2023-10-19	99.06	99.34	96.45	96.83	2172894
2023-10-20	96.90	97.47	95.85	96.07	1619006
2023-10-23	96.12	98.41	95.78	97.47	1790222
2023-10-24	97.34	98.54	96.23	97.13	1766804
2023-10-25	96.68	96.91	95.30	95.41	1920593
2023-10-26	95.96	97.62	95.25	96.20	2346316
2023-10-27	96.58	96.91	95.66	96.07	1346412
2023-10-30	96.86	97.55	95.72	96.75	2128848
2023-10-31	97.11	99.25	96.90	98.75	1752883
2023-11-01	98.73	103.19	97.88	102.95	2641625
2023-11-02	105.59	108.57	105.00	107.24	2700336
2023-11-03	110.00	113.00	110.00	110.91	2621503
2023-11-06	109.12	110.45	107.95	109.89	1717880
2023-11-07	110.00	112.54	109.76	111.46	1793509
2023-11-08	111.60	112.69	110.79	111.89	1487782
2023-11-09	111.95	113.09	110.08	110.73	1244772
2023-11-10	111.39	113.53	110.29	113.11	1431404
2023-11-13	113.57	113.73	111.54	113.16	1483913
2023-11-14	117.46	121.51	117.24	118.72	3340814
2023-11-15	118.53	119.67	117.37	117.42	2106799
2023-11-16	117.61	118.56	116.97	117.63	1720137
2023-11-17	118.39	118.78	117.67	118.01	1810206
2023-11-20	117.36	118.82	116.66	118.76	1157424
2023-11-21	118.24	118.93	117.31	117.35	1229144
2023-11-22	118.19	119.19	117.20	117.95	978608
2023-11-24	117.81	118.49	117.34	118.14	426926
2023-11-27	116.70	117.81	116.70	117.41	1027200
2023-11-28	117.06	117.70	116.22	116.69	1230586
2023-11-29	118.17	118.56	117.24	117.41	1585179
2023-11-30	117.00	118.55	115.86	118.41	2462047
2023-12-01	118.51	121.88	118.43	121.80	1757375
2023-12-04	121.18	122.15	120.60	121.73	1368730
2023-12-05	121.89	122.18	120.84	122.09	1170732
2023-12-06	123.34	126.91	122.43	125.30	3181589
2023-12-07	125.25	127.33	125.25	127.25	1841775
2023-12-08	126.65	129.59	126.53	129.20	1689217
2023-12-11	128.71	129.97	127.69	129.26	1870288
2023-12-12	129.39	130.61	128.76	130.08	1598896
2023-12-13	130.69	135.06	129.30	134.37	3569442
2023-12-14	136.87	143.87	136.30	143.30	4738081
2023-12-15	135.36	144.41	133.29	138.18	8807354
2023-12-18	138.11	138.23	134.13	136.33	2720611
2023-12-19	137.57	138.57	136.64	137.60	2133784
2023-12-20	137.08	138.92	135.81	135.87	1709448
2023-12-21	137.65	138.36	135.23	136.91	2081179
2023-12-22	137.49	137.80	135.61	136.46	1294296
2023-12-26	136.94	137.46	136.27	137.18	914041
2023-12-27	137.24	138.73	136.57	138.20	1231820
2023-12-28	137.92	138.68	137.36	138.09	1031034
2023-12-29	137.46	138.54	137.05	137.96	1437474
2024-01-02	136.30	137.41	134.26	136.49	1628720
2024-01-03	134.81	136.02	133.04	134.83	2121156
2024-01-04	134.63	136.01	134.19	134.28	1582904
2024-01-05	133.65	136.81	133.33	135.39	1946875
2024-01-08	136.44	138.34	136.25	138.21	1617470
2024-01-09	136.86	138.10	136.74	137.14	1473290
2024-01-10	141.25	143.84	140.32	141.95	3632874
2024-01-11	140.89	143.71	140.76	143.66	2902260
2024-01-12	143.92	144.13	140.26	140.47	2232123
2024-01-16	139.45	140.40	138.84	139.31	2579035
2024-01-17	138.06	139.31	137.47	138.48	2155577
2024-01-18	139.72	141.11	137.49	139.14	1878667
2024-01-19	139.47	141.31	138.49	140.52	2272579
2024-01-22	140.99	143.82	140.99	143.26	2364674
2024-01-23	139.75	141.55	135.49	136.62	3823509
2024-01-24	138.09	138.16	134.00	134.33	2111499
2024-01-25	136.91	138.06	134.83	138.03	2789899
2024-01-26	138.05	138.96	136.83	137.35	1575950
2024-01-29	137.46	138.60	136.37	138.45	1596934
2024-01-30	139.05	141.40	139.05	139.84	1613474
2024-01-31	139.38	141.42	138.07	138.71	2277524
2024-02-01	140.15	143.10	138.81	142.48	2364965
2024-02-02	140.06	144.01	139.03	142.56	2297637
2024-02-05	141.23	141.79	139.08	141.16	1810196
2024-02-06	141.16	141.43	138.05	139.72	1954798
2024-02-07	140.83	142.43	140.52	141.34	1446003
2024-02-08	141.76	142.65	140.48	141.89	1307816
2024-02-09	141.64	142.36	140.03	141.64	1474744
2024-02-12	142.15	146.58	141.99	146.17	2748371
2024-02-13	140.38	141.39	137.71	140.40	2903315
2024-02-14	141.83	143.21	140.23	142.43	1729756
2024-02-15	143.21	143.98	141.90	142.73	1581727
2024-02-16	140.83	141.62	139.00	139.05	1768305
2024-02-20	137.99	140.64	137.78	139.76	1938741
2024-02-21	141.47	142.66	139.29	140.68	1308186
2024-02-22	141.86	143.09	141.39	142.14	1283773
2024-02-23	142.71	144.75	142.51	143.55	1222791
2024-02-26	143.47	144.58	142.59	142.67	1218576
2024-02-27	143.61	144.00	141.47	142.43	1144105
2024-02-28	142.64	143.87	141.97	142.36	1356694
2024-02-29	143.17	147.01	143.17	146.72	3119373
2024-03-01	146.72	149.72	145.13	149.47	1767453
2024-03-04	150.23	151.69	148.45	148.59	1531262
2024-03-05	148.27	150.46	146.83	147.70	1870428
2024-03-06	148.41	149.31	147.01	149.07	1523198
2024-03-07	150.57	153.61	150.26	152.19	2698523
2024-03-08	152.71	154.02	150.98	151.98	1822290
2024-03-11	151.23	152.05	149.60	151.92	2460268
2024-03-12	151.17	153.97	150.31	153.63	2104520
2024-03-13	153.63	155.03	152.55	153.19	3615689
2024-03-14	149.77	152.24	140.95	141.49	5336971
2024-03-15	140.75	146.43	140.25	144.93	6035254
2024-03-18	145.51	146.26	143.41	144.96	2040059
2024-03-19	144.86	148.02	144.09	147.77	1642674
2024-03-20	147.68	151.80	146.86	151.47	1528447
2024-03-21	152.94	154.67	152.83	153.05	1940945
2024-03-22	153.48	154.64	152.66	154.19	1448285
2024-03-25	153.84	154.99	153.42	153.69	1278693
2024-03-26	154.17	155.55	153.08	153.25	1401050
2024-03-27	154.58	156.07	153.98	155.97	1323792
2024-03-28	156.23	159.76	156.20	159.19	2132897
2024-04-01	159.02	159.52	154.92	155.33	1661392
2024-04-02	151.15	151.15	148.35	150.39	2523040
2024-04-03	149.11	153.84	149.11	153.74	2162516
2024-04-04	155.65	156.42	151.04	151.47	2318356
2024-04-05	150.88	154.12	150.76	153.86	2252819
2024-04-08	153.93	154.44	151.78	152.74	1895481
2024-04-09	154.57	154.74	151.20	153.65	1427730
2024-04-10	147.64	149.20	144.50	144.80	3384930
2024-04-11	145.75	148.72	144.90	147.60	2042618
2024-04-12	146.96	148.06	145.74	148.01	2354662
2024-04-15	147.82	148.68	143.89	144.51	2312837
2024-04-16	142.45	142.69	139.24	141.23	3167759
2024-04-17	142.34	143.11	140.10	140.59	1467923
2024-04-18	144.68	145.47	141.10	141.15	2788396
2024-04-19	141.39	142.33	138.05	139.02	2451601
2024-04-22	140.00	141.63	138.11	139.84	1568342
2024-04-23	141.10	145.00	139.60	144.12	2087081
2024-04-24	143.62	146.47	141.43	142.66	1483198
2024-04-25	139.16	141.90	137.74	141.43	2158013
2024-04-26	142.45	145.25	142.10	142.82	1348527
2024-04-29	143.75	144.83	142.70	143.91	1950024
2024-04-30	141.92	143.43	140.29	140.35	1279736
2024-05-01	140.21	144.81	139.30	141.13	1827350
2024-05-02	142.14	143.90	140.11	143.67	1022394
2024-05-03	148.23	150.99	146.11	146.34	1678221
2024-05-06	148.05	149.12	147.37	149.06	1163252
2024-05-07	149.87	150.68	149.03	149.12	1315160
2024-05-08	147.53	148.67	146.39	146.69	1380186
2024-05-09	146.90	149.06	146.59	148.93	1121332
2024-05-10	148.93	151.55	148.65	150.81	1385968
2024-05-13	151.70	152.10	149.89	149.96	1153372
2024-05-14	150.97	151.09	149.03	150.26	1210302
2024-05-15	153.45	158.53	153.35	158.15	2443964
2024-05-16	157.21	157.36	152.75	152.92	2065613
2024-05-17	153.34	153.96	152.15	153.55	1123890
2024-05-20	153.67	154.04	151.31	151.50	943459
2024-05-21	151.37	151.42	149.73	150.61	1116235
2024-05-22	148.29	149.75	143.83	144.29	2579674
2024-05-23	145.47	145.47	142.05	143.03	1665953
2024-05-24	144.38	145.09	143.23	144.75	1198196
2024-05-28	145.09	146.22	142.70	143.43	1388475
2024-05-29	141.57	142.71	140.60	142.60	1780820
2024-05-30	143.01	145.55	143.01	145.35	1651755
2024-05-31	146.19	148.48	145.24	148.43	5769867
2024-06-03	148.56	149.31	147.24	148.76	1608287
2024-06-04	147.73	147.87	145.40	145.98	1847866
2024-06-05	146.77	147.55	144.28	147.52	1553385
2024-06-06	147.33	147.45	144.30	144.51	1393717
2024-06-07	141.40	144.72	140.70	142.57	2195509
2024-06-10	141.51	144.29	140.89	143.86	1559723
2024-06-11	142.86	142.86	140.50	140.91	2043519
2024-06-12	146.50	149.34	142.90	143.47	3156446
2024-06-13	143.25	144.82	142.01	143.51	2082501
2024-06-14	141.84	143.76	139.48	143.57	3115504
2024-06-17	143.41	145.71	142.09	144.87	4689418
2024-06-18	139.48	142.59	137.11	137.66	5992430
2024-06-20	136.50	140.38	136.14	138.21	2837329
2024-06-21	139.04	140.60	136.92	140.28	3883004
2024-06-24	139.78	141.00	138.22	139.46	2238434
2024-06-25	138.80	138.92	136.02	138.09	2710648
2024-06-26	137.62	138.83	136.91	137.86	2353665
2024-06-27	137.83	138.45	136.74	138.03	1798264
2024-06-28	137.92	139.64	137.82	138.73	3297955
2024-07-01	139.32	139.62	135.02	135.08	2033393
2024-07-02	131.17	133.14	130.64	132.93	2387927
2024-07-03	132.14	135.05	131.63	132.16	1116434
2024-07-05	132.24	132.65	130.19	132.02	1842116
2024-07-08	133.29	134.24	130.65	132.02	2460675
2024-07-09	132.64	133.44	131.33	131.90	2038445
2024-07-10	132.02	135.54	131.73	134.88	2126679
2024-07-11	139.09	144.71	138.40	144.24	4011268
2024-07-12	145.33	149.49	145.17	147.99	4230369
2024-07-15	148.14	150.33	146.64	147.34	2156295
2024-07-16	149.91	157.26	149.54	157.01	2910099
2024-07-17	155.29	156.72	154.01	154.10	2163909
2024-07-18	157.43	164.57	157.18	157.39	4439255
2024-07-19	157.11	159.51	155.47	158.23	1823108
2024-07-22	157.31	159.77	154.59	159.67	2344891
2024-07-23	158.75	161.59	157.23	159.81	1862602
2024-07-24	159.27	160.52	156.16	156.24	3003561
2024-07-25	157.27	162.33	155.52	158.54	1844720
2024-07-26	162.23	165.46	161.25	163.57	2211539
2024-07-29	164.13	165.89	162.41	164.93	1974301
2024-07-30	165.29	167.68	164.78	167.03	1853238
2024-07-31	167.22	168.96	163.63	163.77	3030381
2024-08-01	164.84	165.88	160.56	163.13	2511318
2024-08-02	159.66	163.66	157.37	161.49	2327337
2024-08-05	150.88	159.42	150.57	157.72	2827692
2024-08-06	156.98	162.27	154.76	159.21	1918518
2024-08-07	161.26	162.75	153.55	154.35	2796439
2024-08-08	156.09	157.95	154.24	156.78	1337132
2024-08-09	157.27	158.32	155.73	157.14	1614040
2024-08-12	157.27	157.53	154.67	155.45	1502246
2024-08-13	156.56	158.95	155.78	157.70	1249496
2024-08-14	158.75	158.93	155.69	156.54	1431395
2024-08-15	158.21	158.57	155.97	157.92	1263257
2024-08-16	157.65	160.52	157.36	158.99	1118623
2024-08-19	160.14	162.89	159.87	162.42	1207526
2024-08-20	162.64	163.98	160.84	161.06	1381759
2024-08-21	163.09	167.07	162.53	165.74	2746528
2024-08-22	165.74	166.98	164.54	165.45	1123311
2024-08-23	167.51	171.87	166.60	171.26	1962090
2024-08-26	172.63	172.72	169.71	169.99	1169897
2024-08-27	168.59	169.58	167.18	168.80	944452
2024-08-28	168.16	169.69	166.73	167.78	683056
2024-08-29	168.47	169.06	165.30	167.09	924118
2024-08-30	168.48	169.68	165.26	168.52	1458297
2024-09-03	168.75	170.26	163.59	165.12	1704188
2024-09-04	164.41	165.70	162.45	165.05	1421657
2024-09-05	165.03	166.33	164.10	164.61	1612472
2024-09-06	165.12	169.09	164.90	166.08	2252331
2024-09-09	166.26	168.93	165.64	166.80	1769362
2024-09-10	167.74	167.83	164.39	166.83	1631332
2024-09-11	164.59	165.26	160.57	164.94	2109088
2024-09-12	165.50	168.45	164.85	167.89	1492946
2024-09-13	169.81	172.57	169.62	172.09	1793599
2024-09-16	173.50	174.20	170.71	173.29	1922809
2024-09-17	174.67	175.35	172.71	175.28	1555608
2024-09-18	175.87	178.09	172.58	174.42	1566884
2024-09-19	177.72	179.39	174.04	178.14	2429741
2024-09-20	171.70	172.86	167.79	168.64	6982141
2024-09-23	171.10	172.19	169.64	171.98	2688931
2024-09-24	171.21	172.26	168.87	170.53	1513445
2024-09-25	169.84	169.84	167.66	168.34	1721358
2024-09-26	169.55	170.35	168.43	169.44	1493549
2024-09-27	171.52	175.10	170.60	173.12	1758464
2024-09-30	172.28	173.84	171.20	173.54	1347219
2024-10-01	174.53	174.97	172.10	174.30	2214103
2024-10-02	172.39	173.68	170.78	173.20	1709093
2024-10-03	172.88	174.20	170.64	173.00	1367413
2024-10-04	173.37	173.74	166.26	168.70	2423118
2024-10-07	166.62	168.54	165.20	168.44	1962535
2024-10-08	169.03	170.03	167.32	167.27	1462268
2024-10-09	167.44	168.11	166.37	167.03	1485331
2024-10-10	164.99	167.00	164.39	164.95	1526660
2024-10-11	165.38	166.86	164.83	164.94	1766161
2024-10-14	164.98	168.61	164.52	168.10	1342116
2024-10-15	169.19	173.31	169.02	171.28	1491572
2024-10-16	173.99	175.26	173.28	174.40	1360932
2024-10-17	174.21	174.80	169.98	171.71	1642209
2024-10-18	172.55	175.55	171.55	174.88	1394892
2024-10-21	173.94	174.09	166.87	167.20	1449213
2024-10-22	163.94	164.13	160.60	160.66	2829353
2024-10-23	159.78	161.06	158.06	159.74	2528247
2024-10-24	160.65	163.26	159.89	162.80	2148891
2024-10-25	163.68	163.68	160.14	160.39	1762488
2024-10-28	161.87	162.73	159.70	161.14	1376740
2024-10-29	149.72	158.14	148.67	157.45	4339664
2024-10-30	157.51	160.08	156.47	158.75	1842822
2024-10-31	157.58	158.84	156.57	157.64	1651480
2024-11-01	159.75	160.77	156.73	157.04	1709915
2024-11-04	158.18	163.08	158.16	159.79	1771448
2024-11-05	158.52	164.18	158.03	164.10	1349602
2024-11-06	155.61	156.39	151.74	156.16	4590945
2024-11-07	156.16	159.06	155.51	158.66	1566252
2024-11-08	159.21	161.04	158.28	159.75	1220560
2024-11-11	160.42	161.41	158.92	159.49	1158793
2024-11-12	158.20	158.43	153.73	153.82	1776123
2024-11-13	156.55	156.95	153.60	153.96	1461830
2024-11-14	155.11	158.85	154.93	157.17	2356105
2024-11-15	156.11	157.82	155.45	156.29	1728376
2024-11-18	154.73	156.30	154.14	155.43	1661839
2024-11-19	155.43	156.88	153.94	156.20	1914613
2024-11-20	155.43	156.68	154.97	155.72	1129094
2024-11-21	156.46	157.74	155.06	155.57	2004265
2024-11-22	156.25	157.40	155.51	156.59	1821205
2024-11-25	159.21	166.72	159.15	165.37	3384384
2024-11-26	164.13	164.22	159.52	160.51	1997278
2024-11-27	162.76	163.22	160.90	161.15	1099801
2024-11-29	163.41	163.98	161.23	161.42	825497
2024-12-02	161.42	162.03	158.97	160.57	1420095
2024-12-03	161.80	162.59	160.24	160.67	1401572
2024-12-04	158.20	158.75	153.69	154.94	2225709
2024-12-05	155.20	155.69	152.40	152.72	2072673
2024-12-06	156.03	156.43	150.81	151.30	2535831
2024-12-09	152.73	153.88	150.85	153.67	2235111
2024-12-10	149.13	151.35	148.13	149.65	2432545
2024-12-11	150.52	150.82	146.15	146.40	2688442
2024-12-12	144.50	145.74	143.55	143.91	2515482
2024-12-13	142.47	143.60	140.99	142.91	2760570
2024-12-16	142.91	145.10	140.29	140.62	3117368
2024-12-17	140.25	142.07	139.64	140.21	2071981
2024-12-18	140.21	141.62	134.82	135.08	4648938
2024-12-19	126.81	132.20	125.16	128.11	6265934
2024-12-20	127.64	129.49	126.41	127.81	9059290
2024-12-23	127.37	128.92	127.01	127.74	3699975
2024-12-24	127.27	128.95	127.27	127.74	2128726
2024-12-26	126.81	129.13	126.65	128.33	2665036
2024-12-27	127.74	129.26	126.45	126.99	2034066
2024-12-30	126.80	126.93	123.78	126.07	2889023
2024-12-31	126.98	127.41	125.86	126.23	2121645
2025-01-02	127.74	128.02	124.14	124.38	1907492
2025-01-03	125.63	126.66	124.82	125.78	2084415
2025-01-06	126.63	127.52	124.83	125.02	2393675
2025-01-07	124.95	126.05	122.95	123.24	2452054
2025-01-08	122.22	124.07	121.18	123.61	2962488
2025-01-10	122.99	123.66	119.74	119.93	4577602
2025-01-13	119.86	122.25	118.86	121.80	2995267
2025-01-14	124.13	125.13	122.08	125.13	4347738
2025-01-15	131.56	132.81	127.08	128.27	4865810
2025-01-16	128.23	130.66	126.70	130.23	3996573
2025-01-17	131.98	133.07	130.27	131.02	4035313
2025-01-21	136.01	139.19	132.49	133.14	6362155
2025-01-22	132.86	136.54	132.86	136.13	3914095
2025-01-23	134.50	135.93	133.77	134.51	2237258
2025-01-24	134.58	134.66	132.16	132.36	2345171
2025-01-27	132.96	137.96	132.75	137.82	5691796
2025-01-28	137.73	138.47	135.23	135.53	4501773
2025-01-29	135.69	135.69	131.21	132.23	3051596
2025-01-30	132.24	136.84	131.99	135.26	3257166
2025-01-31	133.57	134.20	131.15	131.24	2176784
2025-02-03	128.60	128.70	125.21	126.19	4472108
2025-02-04	126.00	129.07	125.50	128.29	3120568
2025-02-05	130.17	130.29	127.03	127.49	2348044
2025-02-06	127.60	128.89	125.82	127.25	3310138
2025-02-07	126.52	126.70	121.40	121.94	6103309
2025-02-10	122.96	123.90	122.07	122.69	4119658
2025-02-11	122.21	125.12	122.21	124.92	3421308
2025-02-12	122.04	122.24	119.25	121.60	7584032
2025-02-13	123.91	124.00	121.16	123.75	2293974
2025-02-14	124.43	126.75	123.58	123.84	1970543
2025-02-18	122.59	122.90	120.26	122.50	2873696
2025-02-19	118.87	121.53	117.90	120.94	3362781
2025-02-20	120.93	123.03	120.70	122.69	2012946
2025-02-21	123.23	123.53	119.36	120.57	2473363
2025-02-24	120.57	121.33	118.18	119.81	2654311
2025-02-25	120.72	124.82	120.21	124.32	2856722
2025-02-26	123.59	124.09	120.99	121.52	2022680
2025-02-27	121.22	122.92	120.09	120.37	1758294
2025-02-28	120.00	121.17	118.25	119.63	3040358
2025-03-03	119.69	121.08	117.50	117.93	2270448
2025-03-04	117.16	120.14	116.67	118.75	3488648
2025-03-05	119.31	122.21	119.00	122.03	2341436
2025-03-06	123.80	126.57	122.20	126.14	3087232
2025-03-07	126.14	126.86	123.71	125.19	2744609
2025-03-10	125.57	129.27	124.77	125.22	2781401
2025-03-11	124.62	125.67	120.84	121.44	3354582
2025-03-12	122.25	122.68	117.85	118.93	3689628
2025-03-13	118.46	120.00	115.61	116.33	3132260
2025-03-14	117.78	118.14	116.30	118.10	3268883
2025-03-17	118.32	119.70	117.79	118.96	2143179
2025-03-18	118.82	119.77	117.64	118.50	2065946
2025-03-19	118.83	121.29	118.00	120.30	3084749
2025-03-20	120.38	122.82	119.49	120.07	3523611
2025-03-21	112.97	116.03	111.26	115.22	12342117
2025-03-24	115.06	117.61	115.06	117.56	3159382
2025-03-25	116.44	119.83	115.23	117.74	3656053
2025-03-26	117.73	119.55	116.95	117.87	1745034
2025-03-27	117.40	119.59	117.01	117.98	1835692
2025-03-28	118.33	118.45	113.61	113.93	3553868
2025-03-31	114.22	115.45	112.59	114.78	3378295
2025-04-01	115.14	115.57	113.19	114.51	2068534
2025-04-02	112.91	115.80	112.55	115.66	2427017
2025-04-03	112.40	113.23	108.18	108.40	4722038
2025-04-04	106.95	115.89	106.20	111.03	7946537
2025-04-07	108.88	112.12	105.39	107.08	5759514
2025-04-08	109.48	109.62	101.73	102.96	5684950
2025-04-09	100.29	110.82	98.42	108.66	5647576
2025-04-10	106.24	107.00	101.58	104.49	2640371
2025-04-11	103.95	105.47	100.61	105.24	2766501
2025-04-14	107.38	107.38	103.98	106.07	1984982
2025-04-15	105.62	107.56	104.41	105.08	1508877
2025-04-16	104.18	105.74	101.89	102.76	2785519
2025-04-17	103.39	105.24	102.83	104.73	2736817
2025-04-21	103.78	104.32	102.62	103.71	2176718
2025-04-22	105.04	108.12	104.28	107.42	2584273
2025-04-23	110.01	111.61	107.50	107.57	2432482
2025-04-24	108.28	109.58	106.55	109.22	2277582
2025-04-25	108.44	108.44	106.64	107.63	2131008
2025-04-28	107.60	109.02	106.88	108.15	1858784
2025-04-29	107.61	108.29	106.43	107.58	1882390
2025-04-30	106.34	108.76	105.41	108.61	1675567
2025-05-01	108.82	110.18	107.66	108.19	1771075
2025-05-02	109.16	110.44	109.01	110.20	1803620
2025-05-05	109.50	110.75	108.77	109.21	2184486
2025-05-06	108.48	109.23	106.08	106.20	2652653
2025-05-07	107.30	108.46	107.09	107.81	2906163
2025-05-08	108.78	110.55	108.50	109.57	2038351
2025-05-09	109.72	110.49	108.40	108.64	1919998
2025-05-12	111.86	114.32	110.68	112.55	2903636
2025-05-13	113.56	113.60	112.28	112.37	2278955
2025-05-14	111.81	112.12	108.07	108.37	3591015
2025-05-15	108.67	110.32	107.20	110.11	2824012
2025-05-16	110.17	111.99	110.01	111.86	2573276
2025-05-19	109.48	111.39	109.40	111.17	2427778
2025-05-20	110.47	111.37	108.77	109.44	2345084
2025-05-21	108.25	108.91	105.32	105.63	3139380
2025-05-22	105.00	105.69	103.57	105.29	2061505
2025-05-23	104.16	105.45	103.76	105.18	2072698
2025-05-27	106.68	108.13	105.54	108.09	1757827
2025-05-28	107.46	107.96	104.86	105.25	2465573
2025-05-29	106.70	106.73	104.40	106.07	2230465
2025-05-30	105.89	106.36	104.83	106.08	3356804
2025-06-02	105.11	105.39	102.98	105.02	2452217
2025-06-03	104.53	106.68	104.10	106.65	1996589
2025-06-04	107.10	110.46	106.82	110.23	2847627
2025-06-05	109.92	110.99	108.92	110.06	1815240
2025-06-06	110.64	111.00	108.05	108.53	1913014
2025-06-09	109.70	110.98	108.25	110.37	2155020
2025-06-10	112.00	113.99	110.00	113.55	2768658
2025-06-11	115.28	116.49	111.28	111.50	3935725
2025-06-12	110.70	112.58	109.67	112.15	2355835
2025-06-13	110.70	112.17	107.70	108.61	3320106
2025-06-16	109.70	109.86	108.02	109.49	5030936
2025-06-17	113.99	114.21	104.39	104.61	8196135
2025-06-18	102.78	105.69	102.53	103.41	4840024
2025-06-20	104.29	106.61	103.51	106.42	5779649
2025-06-23	105.50	110.82	105.42	110.63	3497873
2025-06-24	110.81	112.70	109.60	111.69	3633785
2025-06-25	111.02	111.63	109.09	109.77	2433632
2025-06-26	110.06	110.20	107.87	109.81	2334497
2025-06-27	110.14	111.84	109.15	110.21	4287353
2025-06-30	110.37	111.32	109.37	110.61	2487976
2025-07-01	110.00	118.38	109.75	115.49	5522996
2025-07-02	115.88	116.49	114.43	114.81	4417580
2025-07-03	113.75	114.27	109.92	110.12	3163101
2025-07-07	109.98	110.67	108.08	109.22	2828650
2025-07-08	108.57	111.35	108.31	110.42	3037285
2025-07-09	110.86	116.15	110.53	115.36	5552024
2025-07-10	115.36	118.44	114.53	116.44	4238903
2025-07-11	114.71	115.05	113.28	113.96	2644213
2025-07-14	113.15	113.88	110.34	112.89	3070859
2025-07-15	113.86	114.32	107.68	107.73	3245471
2025-07-16	108.27	110.31	107.46	109.43	2874302
2025-07-17	109.28	110.43	108.99	109.70	1634568
2025-07-18	110.40	110.69	108.47	109.57	2221789
2025-07-21	110.83	111.22	108.98	109.43	2277931
2025-07-22	114.12	119.23	113.84	118.53	5242186
2025-07-23	119.50	119.60	116.33	117.26	2939265
2025-07-24	116.50	116.90	113.19	113.51	2792129
2025-07-25	114.00	115.70	112.84	115.33	2553889
2025-07-28	114.93	117.89	114.11	116.14	2891166
2025-07-29	116.22	116.64	114.74	115.86	1744158
2025-07-30	115.68	116.57	111.70	112.37	2526027
2025-07-31	110.75	113.51	110.33	112.18	2258666
2025-08-01	114.87	116.92	113.82	115.98	3639747
2025-08-04	115.92	119.13	115.67	118.77	2527881
2025-08-05	118.43	121.70	118.07	120.10	3021483
2025-08-06	120.29	121.17	119.28	119.35	2507677
2025-08-07	121.00	122.83	119.29	119.51	2255741
2025-08-08	119.91	121.47	119.60	120.85	2093924

Explore More About LEN

Coins representing dividend payouts and trends

LEN Dividend History

Discover Lennar Corp'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

LEN Stock Split History

Discover Lennar Corp'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

LEN Historical Prices

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

Web Analytics