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

LUMN Historical Prices

Summary

Key Stock Metrics

3.01

(April 21, 2025)

52-Week Low

10.33

(November 11, 2024)

52-Week High

49.94

(June 14, 2007)

All-Time High

5.75

(September 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-07	11.39	11.50	11.28	11.39	406532
1993-12-08	11.39	11.39	11.22	11.33	303718
1993-12-09	11.33	11.33	11.11	11.17	229700
1993-12-10	11.11	11.17	10.95	11.06	721278
1993-12-13	11.06	11.06	10.83	11.00	103038
1993-12-14	10.95	11.11	10.89	11.00	972126
1993-12-15	10.95	11.00	10.67	10.78	101463
1993-12-16	10.72	10.89	10.33	10.61	525096
1993-12-17	10.50	10.78	10.50	10.72	415532
1993-12-20	10.78	10.95	10.72	10.89	147134
1993-12-21	10.89	10.95	10.67	10.89	486850
1993-12-22	10.89	11.11	10.83	11.11	635334
1993-12-23	11.06	11.28	11.06	11.22	205177
1993-12-27	11.22	11.28	11.11	11.22	569866
1993-12-28	11.11	11.22	11.06	11.17	281670
1993-12-29	11.22	11.28	11.11	11.28	392134
1993-12-30	11.33	11.39	11.28	11.28	134536
1993-12-31	11.33	11.45	11.28	11.45	160632
1994-01-03	11.33	11.39	11.28	11.39	767396
1994-01-04	11.39	11.50	11.33	11.39	214402
1994-01-05	11.33	11.33	11.11	11.17	298543
1994-01-06	11.11	11.22	11.11	11.17	398884
1994-01-07	11.11	11.33	11.11	11.33	170307
1994-01-10	11.33	11.33	11.28	11.33	210577
1994-01-11	11.33	11.33	11.28	11.33	210577
1994-01-12	11.33	11.33	11.17	11.33	138359
1994-01-13	11.28	11.28	11.11	11.17	268173
1994-01-14	11.22	11.39	11.22	11.33	235550
1994-01-17	11.56	12.00	11.56	11.89	234875
1994-01-18	11.89	11.89	11.61	11.67	223402
1994-01-19	11.67	11.67	11.28	11.50	321716
1994-01-20	11.50	11.50	11.11	11.11	375711
1994-01-21	11.33	11.95	11.33	11.61	202479
1994-01-24	11.50	11.61	11.45	11.45	524646
1994-01-25	11.50	11.61	11.45	11.50	130486
1994-01-26	11.50	11.78	11.50	11.78	103038
1994-01-27	11.78	12.39	11.67	12.33	226100
1994-01-28	12.33	12.39	12.11	12.39	123061
1994-01-31	12.39	12.39	12.11	12.11	175932
1994-02-01	12.17	12.17	11.95	12.06	158382
1994-02-02	12.06	12.11	11.67	11.78	151859
1994-02-03	11.78	11.83	11.67	11.83	175707
1994-02-04	11.78	11.95	11.78	11.78	68391
1994-02-07	11.72	11.95	11.67	11.89	287070
1994-02-08	11.89	11.95	11.83	11.95	213727
1994-02-09	11.89	11.95	11.56	11.61	432180
1994-02-10	11.50	11.72	11.45	11.67	254223
1994-02-11	11.61	11.72	11.56	11.67	115636
1994-02-14	11.72	11.95	11.72	11.83	191454
1994-02-15	11.95	12.33	11.89	12.06	204279
1994-02-16	12.06	12.11	11.61	11.67	267723
1994-02-17	11.67	11.72	11.45	11.56	208327
1994-02-18	11.61	11.61	11.39	11.50	138134
1994-02-22	11.50	11.61	11.33	11.56	162432
1994-02-23	11.61	11.61	11.45	11.50	213502
1994-02-24	11.50	11.50	11.28	11.39	232400
1994-02-25	11.39	11.45	11.28	11.28	325991
1994-02-28	11.33	11.56	11.33	11.56	153209
1994-03-01	11.61	11.61	11.45	11.56	125311
1994-03-02	11.45	11.56	11.33	11.56	83016
1994-03-03	11.45	11.50	11.39	11.45	73116
1994-03-04	11.50	11.50	11.28	11.28	315416
1994-03-07	11.45	11.50	11.33	11.45	231275
1994-03-08	11.45	11.45	11.06	11.17	737475
1994-03-09	11.22	11.22	10.83	10.89	542871
1994-03-10	10.78	10.83	10.61	10.61	460752
1994-03-11	10.72	10.95	10.56	10.95	639834
1994-03-14	10.95	11.11	10.95	11.11	248598
1994-03-15	11.11	11.11	11.06	11.06	209227
1994-03-16	11.17	11.22	11.11	11.11	242975
1994-03-17	11.06	11.17	11.06	11.17	343089
1994-03-18	11.28	11.28	11.00	11.06	430605
1994-03-21	11.11	11.11	10.89	10.95	218227
1994-03-22	10.89	11.00	10.89	10.95	107088
1994-03-23	10.89	10.95	10.78	10.89	144434
1994-03-24	11.00	11.00	10.72	10.78	125311
1994-03-25	10.89	10.89	10.61	10.61	976851
1994-03-28	10.72	10.72	10.50	10.50	264123
1994-03-29	10.50	10.50	9.89	9.89	857837
1994-03-30	10.00	10.28	9.72	10.11	434205
1994-03-31	10.17	10.28	10.00	10.28	379986
1994-04-04	10.17	10.33	10.06	10.33	165357
1994-04-05	10.78	10.78	10.06	10.28	759973
1994-04-06	10.28	10.39	10.17	10.17	400459
1994-04-07	10.17	10.17	10.06	10.17	443655
1994-04-08	10.17	10.28	10.17	10.28	213952
1994-04-11	10.33	10.45	10.17	10.22	89091
1994-04-12	10.33	10.45	10.28	10.33	83466
1994-04-13	10.33	10.45	10.33	10.39	159957
1994-04-14	10.45	10.56	10.39	10.45	180882
1994-04-15	10.45	10.78	10.45	10.72	78966
1994-04-18	10.83	10.95	10.67	10.72	384936
1994-04-19	10.72	10.72	10.50	10.61	240725
1994-04-20	10.61	10.83	10.61	10.72	283245
1994-04-21	10.78	11.11	10.78	11.00	103263
1994-04-22	11.11	11.11	10.56	10.56	266373
1994-04-25	10.67	10.95	10.67	10.95	215302
1994-04-26	10.89	11.11	10.83	11.11	95613
1994-04-28	11.22	11.22	10.95	11.00	78291
1994-04-29	11.17	11.28	11.06	11.22	141059
1994-05-02	11.22	11.28	11.06	11.22	81666
1994-05-03	11.22	11.45	11.22	11.33	157707
1994-05-04	11.33	11.33	11.11	11.22	152984
1994-05-05	11.33	11.39	11.33	11.33	147134
1994-05-06	11.22	11.45	11.17	11.39	272673
1994-05-09	11.33	11.67	11.33	11.56	208777
1994-05-10	11.56	11.78	11.56	11.78	166032
1994-05-11	11.78	11.78	11.61	11.61	139484
1994-05-12	11.61	11.67	11.45	11.50	104163
1994-05-13	11.50	11.67	11.50	11.61	276945
1994-05-16	11.72	11.72	11.61	11.67	149834
1994-05-17	11.67	11.83	11.67	11.72	273573
1994-05-18	11.83	11.95	11.78	11.95	135884
1994-05-19	12.00	12.28	11.95	11.95	424757
1994-05-20	12.00	12.00	11.61	11.72	676055
1994-05-23	11.67	11.67	11.61	11.67	311143
1994-05-24	11.67	11.72	11.61	11.67	83466
1994-05-25	11.72	11.72	11.61	11.61	59393
1994-05-26	11.67	11.72	11.67	11.67	194829
1994-05-27	11.61	11.67	11.56	11.56	60293
1994-05-31	11.61	11.72	11.56	11.61	94041
1994-06-01	11.61	11.72	11.56	11.61	64343
1994-06-02	11.56	11.67	11.56	11.67	95163
1994-06-03	11.67	11.78	11.67	11.78	290895
1994-06-06	11.78	11.95	11.78	11.95	305743
1994-06-07	11.89	11.95	11.89	11.95	57593
1994-06-08	11.95	11.95	11.78	11.89	143534
1994-06-09	11.95	12.00	11.89	11.95	98313
1994-06-10	11.95	11.95	11.78	11.83	41395
1994-06-13	11.89	12.00	11.78	11.95	94266
1994-06-14	12.00	12.06	11.83	11.83	67716
1994-06-15	11.78	11.89	11.72	11.72	40495
1994-06-16	11.72	11.95	11.56	11.72	100788
1994-06-17	11.78	11.78	11.67	11.67	69966
1994-06-20	11.67	11.67	11.50	11.56	51743
1994-06-21	11.56	11.56	11.39	11.50	224077
1994-06-22	11.45	11.61	11.45	11.61	67266
1994-06-23	11.56	11.67	11.33	11.39	164457
1994-06-24	11.33	11.33	11.22	11.28	39820
1994-06-27	11.17	11.45	11.06	11.28	81891
1994-06-28	11.33	11.33	11.06	11.06	35770
1994-06-29	11.11	11.39	11.11	11.39	85941
1994-06-30	11.33	11.50	11.33	11.50	96738
1994-07-01	11.45	11.67	11.45	11.67	91791
1994-07-05	11.67	11.78	11.67	11.72	54893
1994-07-06	11.72	11.72	11.33	11.33	98763
1994-07-07	11.45	11.45	11.17	11.17	57818
1994-07-08	11.11	11.28	11.11	11.28	71766
1994-07-11	11.22	11.28	11.17	11.28	49268
1994-07-12	11.33	11.33	11.17	11.28	129136
1994-07-13	11.22	11.39	11.17	11.17	68391
1994-07-14	11.22	11.50	11.17	11.50	80991
1994-07-15	11.45	11.45	11.22	11.33	60743
1994-07-18	11.39	11.50	11.39	11.50	88191
1994-07-19	11.45	11.67	11.45	11.56	79416
1994-07-20	11.56	11.56	11.11	11.17	85266
1994-07-21	11.17	11.28	11.11	11.22	39145
1994-07-22	11.28	11.39	11.22	11.33	26995
1994-07-25	11.33	11.50	11.33	11.50	44995
1994-07-26	11.67	11.67	11.11	11.33	233750
1994-07-27	11.28	11.33	11.28	11.33	42520
1994-07-28	11.39	11.56	11.33	11.50	260073
1994-07-29	11.56	11.67	11.56	11.56	51518
1994-08-01	11.56	12.06	11.56	12.00	2169906
1994-08-02	12.06	12.72	12.06	12.56	1982502
1994-08-03	12.61	12.61	12.45	12.50	188754
1994-08-04	12.56	12.61	12.45	12.56	260523
1994-08-05	12.61	12.61	12.50	12.56	98538
1994-08-08	12.61	12.89	12.56	12.89	283020
1994-08-09	12.89	12.89	12.56	12.56	201579
1994-08-10	12.56	12.95	12.50	12.83	467952
1994-08-11	12.89	13.06	12.83	13.00	175707
1994-08-12	12.95	13.06	12.83	13.06	79866
1994-08-15	12.95	13.17	12.89	13.17	378411
1994-08-16	13.17	13.56	13.17	13.33	851989
1994-08-17	13.33	13.39	13.17	13.22	281220
1994-08-18	13.22	13.22	13.00	13.06	144884
1994-08-19	13.00	13.06	12.89	13.00	119011
1994-08-22	13.00	13.00	12.78	12.83	183807
1994-08-23	12.83	13.22	12.83	13.17	264573
1994-08-24	13.17	13.28	13.11	13.17	235775
1994-08-25	13.17	13.22	13.06	13.11	134086
1994-08-26	13.17	13.28	13.11	13.28	97413
1994-08-29	13.22	13.33	13.17	13.33	107538
1994-08-30	13.28	13.39	13.22	13.33	110013
1994-08-31	13.28	13.39	13.22	13.39	395959
1994-09-01	13.33	13.33	13.22	13.33	120361
1994-09-02	13.22	13.33	13.17	13.33	55568
1994-09-06	13.28	13.33	13.28	13.33	111588
1994-09-07	13.33	13.33	13.17	13.22	105063
1994-09-08	13.22	13.22	13.06	13.17	55793
1994-09-09	13.17	13.17	12.95	13.00	112488
1994-09-12	13.06	13.06	12.83	12.89	189429
1994-09-13	12.83	12.89	12.72	12.83	72666
1994-09-14	12.83	12.95	12.83	12.83	65241
1994-09-15	12.89	13.17	12.89	13.17	98988
1994-09-16	13.06	13.22	13.06	13.11	212152
1994-09-19	13.17	13.28	13.06	13.11	61643
1994-09-20	13.17	13.17	12.89	12.89	90441
1994-09-21	12.89	12.95	12.72	12.83	69966
1994-09-22	12.95	13.00	12.83	12.89	213952
1994-09-23	12.95	13.17	12.95	13.00	111588
1994-09-26	13.00	13.06	12.83	13.00	52193
1994-09-27	12.95	12.95	12.67	12.67	377736
1994-09-28	12.89	13.11	12.89	12.95	222277
1994-09-29	13.00	13.00	12.89	12.95	93141
1994-09-30	12.89	12.89	12.67	12.83	114513
1994-10-03	12.78	12.78	12.67	12.72	23397
1994-10-04	12.67	12.67	12.45	12.50	440730
1994-10-05	12.45	12.45	12.22	12.45	237575
1994-10-06	12.45	12.61	12.42	12.56	182682
1994-10-07	12.61	12.61	12.50	12.61	58718
1994-10-10	12.56	12.67	12.56	12.61	44095
1994-10-11	12.67	12.89	12.67	12.89	78516
1994-10-12	12.89	12.89	12.67	12.78	150734
1994-10-13	12.89	12.95	12.78	12.89	460302
1994-10-14	12.89	13.06	12.83	12.95	533871
1994-10-17	13.00	13.00	12.67	12.67	228800
1994-10-18	12.67	12.72	12.61	12.72	289995
1994-10-19	12.72	12.72	12.67	12.72	180882
1994-10-20	12.72	12.72	12.67	12.67	50168
1994-10-21	12.67	12.72	12.67	12.72	137234
1994-10-24	12.72	12.89	12.72	12.78	197979
1994-10-25	12.78	13.06	12.78	13.06	274923
1994-10-26	13.06	13.06	12.89	13.00	117661
1994-10-27	13.00	13.06	12.95	13.06	178632
1994-10-28	13.06	13.22	13.06	13.17	88641
1994-10-31	13.22	13.39	13.17	13.33	140609
1994-11-01	13.39	13.50	13.22	13.39	654909
1994-11-02	13.50	13.83	13.45	13.78	320816
1994-11-03	13.78	14.33	13.78	14.22	458502
1994-11-04	14.28	14.28	14.00	14.06	321266
1994-11-07	14.11	14.22	13.89	14.00	246573
1994-11-08	14.00	14.00	13.95	14.00	172557
1994-11-09	14.11	14.22	13.95	14.00	107538
1994-11-10	14.06	14.11	13.89	13.89	171882
1994-11-11	13.95	14.06	13.78	13.78	140384
1994-11-14	13.89	14.00	13.83	13.95	105963
1994-11-15	13.89	14.06	13.83	13.95	184482
1994-11-16	13.89	14.06	13.89	14.00	84816
1994-11-17	14.00	14.06	14.00	14.06	25195
1994-11-18	14.06	14.06	13.89	13.89	193929
1994-11-21	13.89	13.95	13.83	13.95	89766
1994-11-22	13.95	13.95	13.56	13.56	164457
1994-11-23	13.67	13.67	13.28	13.39	943780
1994-11-25	13.45	13.50	13.39	13.50	65016
1994-11-28	13.39	13.56	13.39	13.56	123511
1994-11-29	13.56	13.61	13.33	13.33	75366
1994-11-30	13.33	13.39	13.22	13.22	143984
1994-12-01	13.28	13.28	13.11	13.11	79866
1994-12-02	13.11	13.11	12.83	12.89	236450
1994-12-05	13.00	13.22	12.95	13.06	158832
1994-12-06	13.00	13.06	12.95	12.95	129136
1994-12-07	12.89	12.95	12.78	12.83	131836
1994-12-08	12.83	12.83	12.50	12.56	101013
1994-12-09	12.67	12.67	12.45	12.45	160407
1994-12-12	12.56	12.83	12.39	12.78	197979
1994-12-13	12.83	12.83	12.78	12.83	43870
1994-12-14	12.83	13.33	12.78	13.28	580666
1994-12-15	13.28	13.28	13.06	13.22	91341
1994-12-16	13.22	13.39	13.22	13.22	172782
1994-12-19	13.28	13.33	13.11	13.33	213952
1994-12-20	13.33	13.33	13.22	13.33	321041
1994-12-21	13.28	13.33	13.22	13.22	271998
1994-12-22	13.17	13.22	12.89	13.00	232850
1994-12-23	12.95	13.33	12.95	13.33	135659
1994-12-27	13.28	13.33	13.22	13.22	66141
1994-12-28	13.33	13.39	13.22	13.28	223177
1994-12-29	13.22	13.33	13.22	13.28	306643
1994-12-30	13.33	13.33	13.11	13.11	148934
1995-01-03	13.17	13.28	13.06	13.22	82566
1995-01-04	13.22	13.22	12.89	13.11	143534
1995-01-05	13.11	13.17	13.06	13.06	27445
1995-01-06	13.11	13.28	12.89	13.17	371886
1995-01-09	13.11	13.17	13.11	13.11	124861
1995-01-10	13.11	13.28	13.06	13.28	160407
1995-01-11	13.22	13.33	13.17	13.33	119911
1995-01-12	13.28	13.50	13.28	13.50	773471
1995-01-13	13.56	13.61	13.50	13.61	512048
1995-01-16	13.61	13.61	13.56	13.61	271323
1995-01-17	13.56	14.11	13.50	14.11	636234
1995-01-18	14.11	14.39	14.11	14.22	819366
1995-01-19	14.17	14.33	14.17	14.28	1042319
1995-01-20	14.39	14.45	13.78	14.11	847489
1995-01-23	14.06	14.06	13.89	13.95	68391
1995-01-24	14.00	14.28	14.00	14.22	113838
1995-01-25	14.28	14.39	14.17	14.33	159957
1995-01-26	14.39	14.45	14.33	14.39	218002
1995-01-27	14.39	14.39	14.22	14.22	123286
1995-01-30	14.28	14.28	14.17	14.22	314968
1995-01-31	14.22	14.22	13.95	14.00	121936
1995-02-01	14.11	14.31	14.06	14.22	162657
1995-02-02	14.22	14.39	14.17	14.33	117436
1995-02-03	14.39	14.45	14.28	14.39	82791
1995-02-06	14.50	14.50	14.33	14.45	77841
1995-02-07	14.45	14.50	14.11	14.17	483700
1995-02-08	14.11	14.33	14.06	14.33	300568
1995-02-09	14.45	14.72	14.45	14.61	231500
1995-02-10	14.56	14.61	14.50	14.56	88416
1995-02-13	14.67	14.67	14.33	14.33	156132
1995-02-14	14.39	14.39	14.06	14.11	370311
1995-02-15	14.17	14.17	13.78	13.83	469977
1995-02-16	13.83	13.83	13.50	13.74	472677
1995-02-17	13.78	13.83	13.67	13.72	334766
1995-02-21	13.78	13.78	13.56	13.78	167382
1995-02-22	13.72	13.78	13.67	13.67	165807
1995-02-23	13.78	13.89	13.72	13.78	359514
1995-02-24	13.83	13.83	13.67	13.67	78516
1995-02-27	13.72	13.78	13.56	13.61	171882
1995-02-28	13.67	13.89	13.67	13.78	315416
1995-03-01	13.89	13.89	13.78	13.78	329591
1995-03-02	13.78	14.00	13.78	13.78	218452
1995-03-03	13.72	14.00	13.72	13.83	339714
1995-03-06	13.89	13.89	13.67	13.67	346464
1995-03-07	13.78	13.78	13.56	13.61	55568
1995-03-08	13.61	13.72	13.45	13.45	278520
1995-03-09	13.50	13.50	13.33	13.33	305293
1995-03-10	13.33	13.61	13.33	13.61	1150983
1995-03-13	13.61	13.83	13.61	13.78	341064
1995-03-14	13.89	13.95	13.83	13.95	218902
1995-03-15	14.00	14.06	13.83	14.06	319691
1995-03-16	14.00	14.33	14.00	14.11	345114
1995-03-17	14.11	14.22	14.00	14.06	330716
1995-03-20	14.06	14.17	14.06	14.11	202254
1995-03-21	14.06	14.28	13.95	14.22	342414
1995-03-22	14.06	14.28	14.06	14.17	353664
1995-03-23	14.17	14.33	14.17	14.22	354789
1995-03-24	14.22	14.50	14.22	14.45	304393
1995-03-27	14.33	14.39	13.95	14.33	553668
1995-03-28	14.33	14.33	14.00	14.11	217327
1995-03-29	14.06	14.06	13.95	14.06	137909
1995-03-30	14.17	14.17	13.78	13.83	251298
1995-03-31	13.78	13.83	13.50	13.50	353214
1995-04-03	13.50	13.72	13.45	13.67	335214
1995-04-04	13.61	13.67	13.39	13.39	191679
1995-04-05	13.50	13.78	13.45	13.72	256698
1995-04-06	13.72	14.11	13.72	14.06	267948
1995-04-07	13.72	14.06	13.72	13.95	351639
1995-04-10	13.95	14.00	13.67	13.67	187629
1995-04-11	13.72	13.78	13.61	13.67	193029
1995-04-12	13.61	13.61	13.39	13.45	285720
1995-04-13	13.56	13.72	13.53	13.67	312943
1995-04-17	13.61	13.83	13.28	13.28	317216
1995-04-18	13.33	13.33	12.83	12.83	392584
1995-04-19	12.95	13.00	12.72	12.78	330941
1995-04-20	12.78	12.89	12.72	12.83	323516
1995-04-21	12.89	12.89	12.67	12.72	166707
1995-04-24	12.72	12.78	12.50	12.56	140609
1995-04-25	12.56	12.83	12.56	12.83	123286
1995-04-26	12.72	12.89	12.67	12.67	198879
1995-04-27	12.45	12.78	12.33	12.72	274473
1995-04-28	12.83	13.22	12.83	13.22	320816
1995-05-01	13.17	13.50	13.17	13.45	345114
1995-05-02	13.28	13.33	13.17	13.22	565816
1995-05-03	13.11	13.39	13.11	13.33	1033096
1995-05-04	13.39	13.56	13.39	13.50	903735
1995-05-05	13.56	13.56	13.28	13.28	491350
1995-05-08	13.22	13.39	13.22	13.33	348489
1995-05-09	13.39	13.45	13.33	13.39	40045
1995-05-10	13.50	13.50	13.45	13.45	313618
1995-05-11	13.45	13.50	13.39	13.50	64343
1995-05-12	13.39	13.56	13.33	13.56	195504
1995-05-15	13.50	13.72	13.50	13.61	270873
1995-05-16	13.61	13.72	13.56	13.72	453105
1995-05-17	13.72	13.72	13.33	13.50	125311
1995-05-18	13.45	13.50	13.22	13.28	488425
1995-05-19	13.17	13.28	13.00	13.28	216652
1995-05-22	13.28	13.33	13.22	13.28	170307
1995-05-23	13.28	13.33	13.11	13.17	663232
1995-05-24	13.17	13.17	12.83	12.89	749623
1995-05-25	12.95	13.00	12.61	12.95	400009
1995-05-26	12.89	12.89	12.67	12.83	178857
1995-05-30	12.72	12.89	12.72	12.83	422282
1995-05-31	12.89	13.06	12.89	13.06	213727
1995-06-01	13.11	13.11	12.78	12.78	464127
1995-06-02	12.78	12.78	12.67	12.72	221827
1995-06-05	12.72	12.95	12.72	12.72	501023
1995-06-06	12.72	12.72	12.61	12.67	567391
1995-06-07	12.61	12.67	12.50	12.67	301018
1995-06-08	12.61	12.72	12.45	12.72	424082
1995-06-09	12.72	12.78	12.61	12.72	474702
1995-06-12	12.67	12.72	12.61	12.67	234200
1995-06-13	12.72	13.00	12.61	13.00	716328
1995-06-14	12.95	12.95	12.83	12.89	168507
1995-06-15	12.89	12.89	12.72	12.89	99438
1995-06-16	12.89	12.89	12.83	12.89	112488
1995-06-19	12.89	12.89	12.61	12.67	530271
1995-06-20	12.72	12.72	12.45	12.67	278745
1995-06-21	12.61	12.61	12.28	12.39	772121
1995-06-22	12.28	12.50	12.22	12.22	627912
1995-06-23	12.45	12.83	12.39	12.78	775271
1995-06-26	12.72	13.11	12.72	13.11	638034
1995-06-27	13.00	13.11	12.95	13.00	526446
1995-06-28	12.95	13.00	12.72	12.83	261873
1995-06-29	12.89	12.89	12.78	12.83	112038
1995-06-30	12.83	12.83	12.56	12.61	449055
1995-07-03	12.61	12.72	12.50	12.72	260523
1995-07-05	12.78	12.78	12.56	12.61	201804
1995-07-06	12.61	12.61	12.11	12.45	1991724
1995-07-07	12.45	12.72	12.45	12.61	580216
1995-07-10	12.56	12.56	12.33	12.33	555468
1995-07-11	12.39	12.39	12.28	12.33	133411
1995-07-12	12.33	12.39	12.22	12.33	1143560
1995-07-13	12.28	12.50	12.28	12.50	874712
1995-07-14	12.56	12.56	12.36	12.45	576166
1995-07-17	12.50	12.56	12.36	12.45	761548
1995-07-18	12.39	12.45	12.17	12.28	708453
1995-07-19	12.28	12.39	12.11	12.39	634887
1995-07-20	12.39	12.56	12.33	12.50	910032
1995-07-21	12.50	12.78	12.50	12.78	358839
1995-07-24	12.67	12.78	12.39	12.56	387859
1995-07-25	12.56	12.56	12.39	12.56	428580
1995-07-26	12.56	12.95	12.56	12.78	269073
1995-07-27	12.78	13.06	12.72	12.72	827916
1995-07-28	12.72	12.83	12.72	12.72	649059
1995-07-31	12.78	12.78	12.61	12.67	269298
1995-08-01	12.72	12.72	12.39	12.39	421832
1995-08-02	12.45	12.67	12.39	12.67	851314
1995-08-03	12.61	12.61	12.28	12.28	579991
1995-08-04	12.33	12.39	12.22	12.28	676955
1995-08-07	12.33	12.39	12.17	12.17	1104189
1995-08-08	12.28	12.33	12.22	12.28	543546
1995-08-09	12.39	12.50	12.28	12.33	283020
1995-08-10	12.33	12.45	12.33	12.33	262098
1995-08-11	12.33	12.33	12.17	12.17	124861
1995-08-14	12.17	12.17	12.00	12.11	462327
1995-08-15	12.06	12.39	12.06	12.39	1141985
1995-08-16	12.39	12.56	12.33	12.50	976401
1995-08-17	12.56	12.56	12.42	12.45	568066
1995-08-18	12.39	12.50	12.39	12.45	438030
1995-08-21	12.56	12.72	12.56	12.61	386734
1995-08-22	12.67	12.72	12.61	12.72	271323
1995-08-23	12.67	12.67	12.56	12.56	188529
1995-08-24	12.61	12.61	12.45	12.56	216427
1995-08-25	12.67	12.78	12.56	12.78	263448
1995-08-28	12.78	12.83	12.45	12.50	478750
1995-08-29	12.50	12.50	12.39	12.45	393934
1995-08-30	12.45	12.50	12.39	12.50	372111
1995-08-31	12.56	12.61	12.28	12.39	267273
1995-09-01	12.39	12.56	12.33	12.45	259848
1995-09-05	12.61	12.61	12.39	12.56	514298
1995-09-06	12.45	12.95	12.39	12.95	937705
1995-09-07	12.89	13.50	12.89	13.17	650634
1995-09-08	13.11	13.22	12.95	13.00	141284
1995-09-11	13.00	13.06	12.83	12.89	495848
1995-09-12	12.89	13.17	12.83	13.17	213052
1995-09-13	13.17	13.22	13.11	13.17	196179
1995-09-14	13.22	13.28	13.22	13.22	255123
1995-09-15	13.28	13.50	13.22	13.45	424532
1995-09-18	13.61	13.72	13.50	13.72	644334
1995-09-19	13.72	14.28	13.67	14.22	645459
1995-09-20	14.22	14.22	13.78	13.83	356814
1995-09-21	13.78	13.78	13.39	13.39	252648
1995-09-22	13.45	13.61	13.39	13.61	253773
1995-09-25	13.50	13.67	13.50	13.61	153884
1995-09-26	13.67	13.72	13.56	13.72	293370
1995-09-27	13.67	13.67	13.28	13.33	250398
1995-09-28	13.33	13.33	13.22	13.28	214627
1995-09-29	13.22	13.50	13.22	13.50	339714
1995-10-02	13.50	13.50	13.33	13.33	134761
1995-10-03	13.28	13.45	13.22	13.39	226100
1995-10-04	13.33	13.39	13.28	13.33	151859
1995-10-05	13.33	13.56	13.28	13.45	122161
1995-10-06	13.39	13.56	13.39	13.45	132736
1995-10-09	13.50	13.50	13.33	13.50	148034
1995-10-10	13.39	13.45	13.33	13.45	429930
1995-10-11	13.39	13.39	13.11	13.22	153884
1995-10-12	13.28	13.33	13.22	13.33	133186
1995-10-13	13.33	13.33	13.17	13.22	262323
1995-10-16	13.22	13.22	13.11	13.17	134761
1995-10-17	13.17	13.22	13.00	13.00	654459
1995-10-18	13.06	13.06	12.83	12.89	186504
1995-10-19	12.89	12.89	12.56	12.67	429705
1995-10-20	12.67	12.67	12.39	12.39	561093
1995-10-23	12.39	12.39	12.33	12.33	678080
1995-10-24	12.39	12.50	12.33	12.50	542421
1995-10-25	12.45	12.50	12.22	12.39	404284
1995-10-26	12.39	12.67	12.22	12.45	700128
1995-10-27	12.45	13.00	12.45	12.72	537021
1995-10-30	12.72	13.06	12.72	12.89	360414
1995-10-31	12.83	12.95	12.83	12.89	1029496
1995-11-01	12.95	13.06	12.95	12.95	415082
1995-11-02	12.95	13.28	12.95	13.22	490225
1995-11-03	13.22	13.28	13.11	13.17	310693
1995-11-06	13.11	13.28	13.11	13.22	184032
1995-11-07	13.22	13.28	13.22	13.22	138584
1995-11-08	13.17	13.28	13.17	13.22	119686
1995-11-09	13.28	13.45	13.28	13.39	555018
1995-11-10	13.33	13.50	13.22	13.45	179307
1995-11-13	13.39	13.50	13.39	13.45	234650
1995-11-14	13.39	13.56	13.39	13.50	124636
1995-11-15	13.50	13.61	13.50	13.56	219127
1995-11-16	13.56	13.67	13.39	13.45	178632
1995-11-17	13.39	13.45	13.22	13.28	287520
1995-11-20	13.33	13.50	13.28	13.50	116536
1995-11-21	13.45	13.78	13.45	13.78	152984
1995-11-22	13.89	14.06	13.83	14.06	295393
1995-11-24	14.06	14.11	13.95	14.11	146684
1995-11-27	14.11	14.11	13.89	14.06	154109
1995-11-28	14.00	14.06	13.83	13.95	295843
1995-11-29	13.89	13.95	13.89	13.95	162207
1995-11-30	13.89	13.89	13.83	13.89	121261
1995-12-01	13.89	13.95	13.83	13.83	246573
1995-12-04	13.89	14.11	13.78	14.06	287745
1995-12-05	14.06	14.11	14.06	14.11	259848
1995-12-06	14.11	14.22	14.11	14.22	564243
1995-12-07	14.17	14.28	14.17	14.22	443205
1995-12-08	14.22	14.22	13.95	14.00	141284
1995-12-11	14.00	14.06	13.72	13.72	374811
1995-12-12	13.78	13.95	13.78	13.83	214852
1995-12-13	13.89	14.17	13.83	13.83	183807
1995-12-14	14.11	14.17	13.50	13.50	749623
1995-12-15	13.50	13.50	13.39	13.45	487300
1995-12-18	13.45	13.45	13.22	13.22	327116
1995-12-19	13.22	13.67	13.17	13.67	532296
1995-12-20	13.67	13.78	13.67	13.67	368061
1995-12-21	13.61	13.67	13.56	13.56	275370
1995-12-22	13.61	13.67	13.45	13.67	259848
1995-12-26	13.61	13.67	13.56	13.67	185829
1995-12-27	13.56	13.61	13.50	13.56	200454
1995-12-28	13.61	13.72	13.56	13.67	298543
1995-12-29	13.78	14.28	13.78	14.11	574366
1996-01-02	14.06	14.50	14.06	14.45	337239
1996-01-03	14.33	14.67	14.33	14.67	486175
1996-01-04	14.61	14.72	14.50	14.72	1658533
1996-01-05	14.67	14.83	14.67	14.72	704853
1996-01-08	14.67	14.67	14.50	14.67	77166
1996-01-09	14.78	14.78	14.61	14.72	202029
1996-01-10	14.67	14.67	14.45	14.50	470652
1996-01-11	14.56	14.67	14.39	14.45	206077
1996-01-12	14.45	14.45	14.28	14.45	182232
1996-01-15	14.39	14.72	14.39	14.61	462102
1996-01-16	14.56	14.56	14.39	14.50	219127
1996-01-17	14.56	14.56	14.45	14.45	152084
1996-01-18	14.56	14.61	14.39	14.61	282120
1996-01-19	14.61	14.72	14.50	14.56	624087
1996-01-22	14.50	14.67	14.50	14.61	604289
1996-01-23	14.61	14.78	14.61	14.78	804969
1996-01-24	14.78	15.06	14.67	15.00	1295644
1996-01-25	15.00	15.00	14.78	14.78	148484
1996-01-26	14.72	14.89	14.56	14.72	370986
1996-01-29	14.72	14.83	14.72	14.78	96513
1996-01-30	14.78	14.89	14.78	14.89	253098
1996-01-31	14.83	15.11	14.83	15.06	388759
1996-02-01	15.39	15.50	15.00	15.00	366486
1996-02-02	14.95	15.11	14.78	14.83	293595
1996-02-05	14.95	15.39	14.95	15.39	377736
1996-02-06	15.45	15.67	15.39	15.61	302818
1996-02-07	15.61	15.78	15.61	15.67	333641
1996-02-08	15.67	15.72	15.50	15.61	429255
1996-02-09	15.72	15.72	15.56	15.61	252198
1996-02-12	15.67	15.67	15.50	15.67	198429
1996-02-13	15.56	15.61	15.39	15.50	110238
1996-02-14	15.45	15.50	15.33	15.50	163782
1996-02-15	15.50	15.56	15.31	15.39	80991
1996-02-16	15.33	15.39	15.22	15.33	174582
1996-02-20	15.39	15.39	15.22	15.33	191229
1996-02-21	15.33	15.50	15.28	15.39	338814
1996-02-22	15.45	15.50	15.33	15.39	255798
1996-02-23	15.39	15.50	15.39	15.39	139259
1996-02-26	15.45	15.50	15.33	15.39	131386
1996-02-27	15.39	15.39	14.89	15.00	281220
1996-02-28	15.11	15.22	15.00	15.17	300793
1996-02-29	15.11	15.22	14.72	14.95	210127
1996-03-01	15.00	15.06	14.83	15.00	101913
1996-03-04	15.06	15.11	14.95	15.00	199779
1996-03-05	15.00	15.11	14.95	15.06	163557
1996-03-06	15.11	15.11	14.95	15.06	334991
1996-03-07	15.00	15.06	15.00	15.00	191454
1996-03-08	14.89	14.95	14.50	14.56	187854
1996-03-11	14.56	14.61	14.22	14.61	219127
1996-03-12	14.61	14.67	14.28	14.39	205177
1996-03-13	14.45	14.50	14.22	14.39	82791
1996-03-14	14.33	14.39	14.22	14.28	160182
1996-03-15	14.22	14.72	14.22	14.50	194604
1996-03-18	14.56	14.61	14.39	14.45	468852
1996-03-19	14.28	14.33	13.95	14.06	415082
1996-03-20	14.06	14.06	13.89	13.95	406982
1996-03-21	14.00	14.28	13.89	14.22	682130
1996-03-22	14.28	14.33	14.11	14.33	237350
1996-03-25	14.28	14.61	14.28	14.56	303718
1996-03-26	14.61	14.78	14.56	14.78	286620
1996-03-27	14.78	14.78	14.45	14.50	367836
1996-03-28	14.45	14.45	14.00	14.17	207652
1996-03-29	14.28	14.28	14.00	14.11	247923
1996-04-01	14.22	14.61	14.22	14.39	310468
1996-04-02	14.72	14.72	14.45	14.72	223852
1996-04-03	14.67	14.72	14.47	14.56	159507
1996-04-04	14.61	14.83	14.56	14.78	186729
1996-04-08	14.72	14.83	14.28	14.33	197079
1996-04-09	14.39	14.45	14.28	14.39	209452
1996-04-10	14.39	14.39	14.22	14.33	91566
1996-04-11	14.39	14.39	14.06	14.11	96963
1996-04-12	14.17	14.28	14.11	14.17	110688
1996-04-15	14.17	14.17	13.89	13.89	87291
1996-04-16	14.00	14.22	14.00	14.17	132286
1996-04-17	14.28	14.45	14.17	14.28	233975
1996-04-18	14.22	14.33	14.17	14.33	142184
1996-04-19	14.28	14.45	14.22	14.28	81666
1996-04-22	14.28	14.28	14.06	14.22	322166
1996-04-23	14.22	14.39	14.22	14.39	290445
1996-04-24	14.33	14.45	14.28	14.39	174807
1996-04-25	14.28	14.67	14.28	14.56	115636
1996-04-26	14.61	14.78	14.56	14.61	154559
1996-04-29	14.72	14.72	14.50	14.56	118561
1996-04-30	14.56	14.67	14.50	14.56	129136
1996-05-01	14.67	14.67	14.33	14.33	70191
1996-05-02	14.22	14.33	13.83	14.00	212827
1996-05-03	14.11	14.17	14.06	14.11	139934
1996-05-06	14.11	14.11	14.00	14.00	100113
1996-05-07	14.06	14.06	13.72	13.72	144659
1996-05-08	13.78	13.78	13.50	13.56	313618
1996-05-09	13.61	13.67	13.50	13.56	567166
1996-05-10	13.56	13.67	13.56	13.61	354564
1996-05-13	13.67	14.06	13.67	14.00	371886
1996-05-14	14.17	14.28	13.95	13.95	323966
1996-05-15	13.89	14.00	13.56	13.61	521271
1996-05-16	13.61	14.22	13.61	14.11	252873
1996-05-17	14.11	14.22	14.00	14.06	140159
1996-05-20	14.06	14.22	13.67	13.95	278520
1996-05-21	14.06	14.17	14.00	14.17	150059
1996-05-22	14.00	14.33	13.95	14.28	249723
1996-05-23	14.39	14.56	14.28	14.28	140159
1996-05-24	14.39	14.72	14.33	14.67	872912
1996-05-28	14.72	14.78	14.39	14.45	173682
1996-05-29	14.39	14.50	14.39	14.45	128011
1996-05-30	14.39	14.56	14.33	14.56	168957
1996-05-31	14.56	14.89	14.45	14.45	245898
1996-06-03	14.45	14.45	14.17	14.22	116086
1996-06-04	14.33	14.56	14.33	14.56	135434
1996-06-05	14.50	14.89	14.50	14.83	449280
1996-06-06	14.56	14.67	14.28	14.28	605187
1996-06-07	14.39	14.39	14.00	14.11	410807
1996-06-10	14.17	14.22	13.95	14.17	474927
1996-06-11	14.22	14.61	14.22	14.61	376161
1996-06-12	14.67	14.72	14.56	14.67	235775
1996-06-13	14.72	14.83	14.67	14.83	231725
1996-06-14	14.83	14.89	14.67	14.67	162882
1996-06-17	14.67	14.78	14.50	14.56	208777
1996-06-18	14.45	14.56	14.42	14.50	236675
1996-06-19	14.56	14.56	14.33	14.50	176607
1996-06-20	14.56	14.61	14.45	14.61	173682
1996-06-21	14.56	14.72	14.50	14.67	258723
1996-06-24	14.61	14.72	14.56	14.72	272448
1996-06-25	14.67	14.72	14.45	14.72	227000
1996-06-26	14.72	14.72	14.50	14.56	298543
1996-06-27	14.45	14.67	14.45	14.61	364239
1996-06-28	14.72	15.22	14.06	14.17	1015321
1996-07-01	14.39	14.95	14.39	14.89	237350
1996-07-02	14.95	14.95	14.50	14.50	305068
1996-07-03	14.61	14.61	14.45	14.61	137909
1996-07-05	14.56	14.56	14.39	14.39	61418
1996-07-08	14.39	14.45	14.33	14.39	389209
1996-07-09	14.45	14.56	14.39	14.56	144884
1996-07-10	14.56	14.61	14.22	14.33	128461
1996-07-11	14.45	14.45	14.00	14.11	123286
1996-07-12	14.06	14.39	14.06	14.39	88416
1996-07-15	14.33	14.61	14.28	14.45	230825
1996-07-16	14.33	14.45	13.89	13.95	230150
1996-07-17	14.06	14.22	14.06	14.17	139484
1996-07-18	14.22	14.67	14.17	14.61	238250
1996-07-19	14.56	14.56	14.22	14.22	242975
1996-07-22	14.17	14.17	13.95	14.06	57143
1996-07-23	14.00	14.06	13.56	13.72	157257
1996-07-24	13.83	13.89	13.61	13.61	137909
1996-07-25	13.72	14.22	13.72	14.17	367611
1996-07-26	14.28	14.39	14.17	14.22	152084
1996-07-29	14.17	14.17	13.95	13.95	122836
1996-07-30	14.06	14.22	14.06	14.17	71316
1996-07-31	14.17	14.28	14.11	14.17	62318
1996-08-01	14.22	14.45	14.17	14.45	220027
1996-08-02	14.45	14.95	14.33	14.95	311368
1996-08-05	15.06	15.06	14.78	14.78	220477
1996-08-06	14.78	14.89	14.67	14.89	191004
1996-08-07	14.89	15.06	14.72	14.72	243200
1996-08-08	14.72	14.89	14.72	14.72	55568
1996-08-09	14.67	14.78	14.61	14.72	150284
1996-08-12	14.78	15.06	14.72	15.06	193254
1996-08-13	15.00	15.22	14.83	14.89	317216
1996-08-14	14.89	14.89	14.72	14.83	110013
1996-08-15	14.89	15.17	14.83	15.17	205627
1996-08-16	15.17	15.33	15.11	15.22	196854
1996-08-19	15.22	15.28	15.11	15.11	164457
1996-08-20	15.06	15.17	14.95	15.00	85041
1996-08-21	15.00	15.06	14.89	15.00	50618
1996-08-22	15.22	15.22	15.00	15.06	95388
1996-08-23	15.11	15.11	15.06	15.06	71541
1996-08-26	15.11	15.22	15.11	15.17	120586
1996-08-27	15.17	15.28	15.11	15.22	216427
1996-08-28	15.17	15.33	15.11	15.28	191004
1996-08-29	15.33	15.33	14.89	14.95	70191
1996-08-30	14.95	15.11	14.72	15.06	117436
1996-09-03	15.06	15.06	14.78	14.95	90891
1996-09-04	14.89	14.89	14.61	14.61	169182
1996-09-05	14.39	14.72	14.39	14.61	200229
1996-09-06	14.50	14.89	14.50	14.83	198204
1996-09-09	14.78	14.95	14.67	14.89	110463
1996-09-10	14.89	14.95	14.67	14.72	129586
1996-09-11	14.67	15.11	14.67	15.06	133861
1996-09-12	15.06	15.11	14.95	15.06	164682
1996-09-13	15.00	15.22	14.89	14.95	324416
1996-09-16	15.06	15.11	15.06	15.11	235325
1996-09-17	15.11	15.17	15.00	15.06	310243
1996-09-18	15.00	15.11	14.95	14.95	202929
1996-09-19	15.00	15.00	14.83	15.00	226325
1996-09-20	14.89	15.17	14.89	15.17	347589
1996-09-23	15.17	15.17	15.11	15.17	92016
1996-09-24	15.06	15.11	15.00	15.00	78516
1996-09-25	14.67	14.89	14.67	14.78	659632
1996-09-26	14.83	14.95	14.83	14.89	132736
1996-09-27	14.95	14.95	14.83	14.89	101013
1996-09-30	14.83	15.33	14.72	15.28	429930
1996-10-01	15.33	15.33	15.22	15.28	539721
1996-10-02	15.28	15.33	15.11	15.11	243650
1996-10-03	15.11	15.11	14.78	14.89	317441
1996-10-04	14.95	15.22	14.89	15.22	185379
1996-10-07	15.22	15.28	15.06	15.11	247023
1996-10-08	15.11	15.11	15.00	15.11	153209
1996-10-09	15.11	15.11	14.95	14.95	185154
1996-10-10	14.95	15.06	14.95	14.95	167832
1996-10-11	15.00	15.11	14.95	15.11	215752
1996-10-14	15.11	15.11	14.95	15.00	351414
1996-10-15	14.50	14.61	13.89	14.45	741525
1996-10-16	14.45	14.89	14.33	14.72	483700
1996-10-17	14.72	14.95	14.72	14.83	142859
1996-10-18	14.83	14.89	14.83	14.89	239375
1996-10-21	14.89	15.00	14.83	14.83	168732
1996-10-22	14.89	14.95	14.89	14.89	366936
1996-10-23	14.95	14.95	14.56	14.78	135884
1996-10-24	14.78	14.83	14.72	14.72	121486
1996-10-25	14.78	14.78	14.56	14.61	111813
1996-10-28	14.61	14.67	14.33	14.39	206302
1996-10-29	14.45	14.50	14.39	14.45	107763
1996-10-30	14.45	14.45	14.22	14.28	144884
1996-10-31	14.28	14.39	14.22	14.28	115186
1996-11-01	14.33	14.33	14.17	14.28	212602
1996-11-04	14.22	14.28	14.11	14.22	150284
1996-11-05	14.17	14.28	14.11	14.28	302368
1996-11-06	14.33	14.33	14.22	14.22	334541
1996-11-07	14.22	14.33	14.11	14.28	394384
1996-11-08	14.22	14.39	14.22	14.33	151859
1996-11-11	14.33	14.39	14.22	14.28	273123
1996-11-12	14.33	14.39	14.28	14.33	570766
1996-11-13	14.39	14.50	14.33	14.50	1504874
1996-11-14	14.45	14.56	14.39	14.45	140834
1996-11-15	14.50	14.56	14.45	14.56	380436
1996-11-18	14.50	14.50	14.39	14.45	173457
1996-11-19	14.45	14.56	14.33	14.39	266823
1996-11-20	14.33	14.33	13.83	14.11	687980
1996-11-21	14.17	14.28	14.11	14.22	208327
1996-11-22	14.11	14.39	14.11	14.28	275595
1996-11-25	14.28	14.33	14.17	14.33	483250
1996-11-26	14.33	14.39	14.17	14.22	229025
1996-11-27	14.22	14.39	14.22	14.28	172107
1996-11-29	14.33	14.33	14.17	14.17	203604
1996-12-02	14.22	14.22	14.11	14.22	227225
1996-12-03	14.11	14.28	14.06	14.22	399559
1996-12-04	14.22	14.33	14.17	14.28	146684
1996-12-05	14.22	14.33	14.17	14.28	123511
1996-12-06	14.22	14.56	14.00	14.50	414857
1996-12-09	14.45	14.50	14.06	14.11	388984
1996-12-10	14.17	14.22	14.06	14.17	103038
1996-12-11	14.11	14.17	14.00	14.17	519471
1996-12-12	14.17	14.22	14.00	14.11	116986
1996-12-13	14.06	14.11	13.61	13.83	267948
1996-12-16	13.78	13.89	13.61	13.61	162882
1996-12-17	13.61	13.61	13.17	13.33	991251
1996-12-18	13.39	13.45	12.95	13.00	492475
1996-12-19	13.11	13.22	12.67	12.83	644784
1996-12-20	12.89	13.45	12.89	13.39	1674506
1996-12-23	13.56	13.56	13.39	13.45	315866
1996-12-24	13.39	13.67	13.28	13.67	134086
1996-12-26	13.61	13.89	13.61	13.78	201579
1996-12-27	13.78	14.22	13.78	14.22	152534
1996-12-30	14.22	14.22	13.78	13.83	159282
1996-12-31	13.78	13.78	13.45	13.72	220477
1997-01-02	13.67	13.72	13.33	13.33	307543
1997-01-03	13.45	13.67	13.33	13.61	274023
1997-01-06	13.56	13.83	13.39	13.39	410582
1997-01-07	13.50	13.61	13.33	13.61	475825
1997-01-08	13.56	13.72	13.56	13.61	405632
1997-01-09	13.67	14.11	13.67	14.11	464802
1997-01-10	13.95	14.11	13.95	14.06	393709
1997-01-13	14.06	14.33	14.06	14.33	281670
1997-01-14	14.33	14.45	14.28	14.39	239825
1997-01-15	14.39	14.67	14.28	14.67	242075
1997-01-16	14.67	14.78	14.50	14.56	404509
1997-01-17	14.50	14.61	14.39	14.56	908907
1997-01-20	14.61	14.61	14.50	14.61	115861
1997-01-21	14.50	14.83	14.50	14.83	242075
1997-01-22	14.89	14.89	14.61	14.67	736125
1997-01-23	14.61	14.72	14.39	14.45	344439
1997-01-24	14.39	14.50	14.28	14.39	216427
1997-01-27	14.33	14.61	14.33	14.61	288870
1997-01-28	14.56	14.78	14.56	14.72	157707
1997-01-29	14.67	14.72	14.56	14.67	376611
1997-01-30	14.67	14.89	14.06	14.28	993726
1997-01-31	14.00	14.22	13.89	13.95	804969
1997-02-03	13.95	13.95	13.39	13.39	676955
1997-02-04	13.39	13.61	13.33	13.50	1187430
1997-02-05	13.39	13.56	13.28	13.33	493375
1997-02-06	13.39	13.45	13.28	13.28	246123
1997-02-07	13.33	13.33	12.78	13.11	645009
1997-02-10	13.17	13.56	13.06	13.56	626562
1997-02-11	13.56	13.67	13.39	13.56	330491
1997-02-12	13.61	13.95	13.56	13.95	285720
1997-02-13	14.00	14.28	14.00	14.11	1331415
1997-02-14	14.06	14.11	13.78	13.83	407882
1997-02-18	13.83	13.89	13.78	13.89	260073
1997-02-19	13.78	13.89	13.39	13.61	279420
1997-02-20	13.67	13.78	13.39	13.45	246798
1997-02-21	13.45	13.56	13.28	13.56	328691
1997-02-24	13.56	13.56	13.33	13.50	373461
1997-02-25	13.45	13.78	13.45	13.78	296743
1997-02-26	13.89	13.89	13.67	13.72	305518
1997-02-27	13.72	13.78	13.67	13.72	220477
1997-02-28	13.67	13.72	13.61	13.61	227675
1997-03-03	14.06	14.11	13.95	14.00	567841
1997-03-04	14.45	14.50	14.22	14.22	570316
1997-03-05	14.33	14.33	14.00	14.11	741975
1997-03-06	14.22	14.28	14.11	14.17	330716
1997-03-07	14.17	14.28	14.06	14.11	420032
1997-03-10	14.28	14.50	14.28	14.45	345789
1997-03-11	14.45	14.45	14.17	14.22	366486
1997-03-12	14.28	14.39	14.22	14.28	202029
1997-03-13	14.22	14.28	14.00	14.06	237800
1997-03-14	14.06	14.11	13.95	14.00	426330
1997-03-17	13.89	13.95	13.72	13.95	352089
1997-03-18	13.89	14.17	13.89	14.06	215977
1997-03-19	14.06	14.06	13.67	13.78	257373
1997-03-20	13.67	13.67	13.45	13.56	426780
1997-03-21	13.61	13.78	13.56	13.72	736800
1997-03-24	13.50	13.61	13.39	13.50	576391
1997-03-25	13.61	13.61	13.39	13.39	647709
1997-03-26	13.39	13.89	13.39	13.72	628587
1997-03-27	13.78	13.78	13.45	13.45	531621
1997-03-31	13.50	13.56	13.11	13.11	633087
1997-04-01	13.17	13.33	13.17	13.33	1020946
1997-04-02	13.33	13.39	13.06	13.17	325541
1997-04-03	13.11	13.17	13.06	13.11	322841
1997-04-04	13.11	13.28	13.00	13.06	371661
1997-04-07	13.06	13.22	12.95	13.22	392584
1997-04-08	13.22	13.33	13.17	13.33	315866
1997-04-09	13.45	13.45	13.17	13.22	211477
1997-04-10	13.22	13.28	13.11	13.17	118561
1997-04-11	13.17	13.17	12.95	12.95	109788
1997-04-14	12.95	12.95	12.78	12.83	252648
1997-04-15	12.89	13.11	12.89	13.06	274023
1997-04-16	13.17	13.45	13.11	13.33	710928
1997-04-17	13.33	13.61	13.28	13.56	598664
1997-04-18	13.56	13.72	13.56	13.72	200229
1997-04-21	13.72	13.89	13.56	13.56	1048844
1997-04-22	13.56	13.67	13.56	13.56	728250
1997-04-23	13.45	13.56	13.28	13.28	170982
1997-04-24	13.33	13.39	13.06	13.11	555018
1997-04-25	13.06	13.17	12.89	12.95	416432
1997-04-28	12.95	13.17	12.95	13.17	290220
1997-04-29	13.17	13.45	13.17	13.28	355239
1997-04-30	13.28	13.33	13.22	13.28	230150
1997-05-01	13.33	13.33	13.22	13.22	304393
1997-05-02	13.17	13.56	13.17	13.50	269298
1997-05-05	13.50	13.61	13.39	13.45	337689
1997-05-06	13.50	13.50	13.28	13.33	437130
1997-05-07	13.33	13.39	13.00	13.22	293595
1997-05-08	13.17	13.33	13.11	13.11	224077
1997-05-09	13.22	13.28	12.95	13.06	239150
1997-05-12	13.11	13.11	12.89	13.11	220702
1997-05-13	13.17	13.22	12.95	13.00	178407
1997-05-14	13.06	13.17	12.83	12.89	246348
1997-05-15	12.89	12.95	12.78	12.78	526221
1997-05-16	12.78	12.89	12.67	12.83	414857
1997-05-19	13.06	13.11	12.95	13.00	292920
1997-05-20	13.11	13.17	12.89	12.95	399334
1997-05-21	13.00	13.06	12.89	13.00	344889
1997-05-22	13.00	13.00	12.83	12.89	327341
1997-05-23	12.95	13.06	12.89	13.00	308668
1997-05-27	13.00	13.45	13.00	13.45	256023
1997-05-28	13.56	13.56	13.33	13.33	439605
1997-05-29	13.45	13.61	13.39	13.56	520596
1997-05-30	13.56	13.61	13.39	13.45	317441
1997-06-02	13.45	13.50	13.33	13.45	325541
1997-06-03	13.45	13.50	13.33	13.39	375261
1997-06-04	13.33	13.45	13.28	13.33	167157
1997-06-05	13.39	13.67	13.33	13.61	306193
1997-06-06	13.56	13.83	13.56	13.72	186279
1997-06-09	13.78	14.00	13.72	13.95	317666
1997-06-10	13.83	14.06	13.83	14.06	186954
1997-06-11	14.06	14.17	14.00	14.00	228575
1997-06-12	14.00	14.17	14.00	14.11	229475
1997-06-13	14.22	14.56	14.17	14.45	746698
1997-06-16	14.45	14.45	14.00	14.06	275370
1997-06-17	14.17	14.50	14.06	14.50	380661
1997-06-18	14.50	14.56	14.39	14.56	605637
1997-06-19	14.61	14.95	14.61	14.83	647259
1997-06-20	14.78	15.06	14.78	15.00	526221
1997-06-23	15.06	15.06	14.95	15.06	441855
1997-06-24	15.00	15.06	14.33	14.45	555693
1997-06-25	14.56	14.75	14.45	14.56	337689
1997-06-26	14.56	14.67	14.45	14.47	340164
1997-06-27	14.47	14.56	14.47	14.50	320366
1997-06-30	14.50	15.06	14.50	14.97	494275
1997-07-01	14.97	15.06	14.70	14.72	271548
1997-07-02	14.83	15.06	14.78	15.03	185829
1997-07-03	15.03	15.06	15.00	15.06	628362
1997-07-07	15.00	15.22	14.95	15.20	364464
1997-07-08	15.22	15.39	15.20	15.33	685505
1997-07-09	15.31	15.50	15.31	15.50	264798
1997-07-10	15.45	15.50	15.45	15.50	173682
1997-07-11	15.39	15.53	15.39	15.53	535221
1997-07-14	15.47	15.75	15.45	15.67	934780
1997-07-15	15.67	15.81	15.67	15.81	585164
1997-07-16	15.78	15.86	15.67	15.86	377961
1997-07-17	15.86	15.86	15.78	15.83	527121
1997-07-18	15.83	15.86	15.67	15.83	681905
1997-07-21	15.83	15.89	15.72	15.83	239150
1997-07-22	15.86	16.31	15.83	16.25	552318
1997-07-23	16.14	16.20	16.00	16.08	354789
1997-07-24	16.03	16.22	16.00	16.08	531396
1997-07-25	16.17	16.25	16.00	16.03	229475
1997-07-28	16.00	16.20	15.97	16.20	260523
1997-07-29	16.14	16.22	16.08	16.22	281445
1997-07-30	16.22	16.33	16.17	16.31	387409
1997-07-31	16.33	16.39	16.20	16.33	243425
1997-08-01	16.33	16.42	16.20	16.42	152534
1997-08-04	16.31	16.61	16.22	16.61	172107
1997-08-05	16.50	16.56	16.31	16.56	165807
1997-08-06	16.61	16.64	16.39	16.58	216652
1997-08-07	16.58	16.75	16.50	16.58	196404
1997-08-08	16.47	16.50	16.17	16.28	515196
1997-08-11	16.33	16.75	16.33	16.75	323291
1997-08-12	16.70	16.70	16.45	16.47	277395
1997-08-13	16.64	16.78	16.47	16.47	170982
1997-08-14	16.45	16.53	16.42	16.45	68841
1997-08-15	16.45	16.50	16.42	16.47	93366
1997-08-18	16.45	16.47	16.33	16.33	223627
1997-08-19	16.36	16.56	16.36	16.53	285720
1997-08-20	16.72	16.84	16.61	16.64	192354
1997-08-21	16.61	16.81	16.61	16.67	331616
1997-08-22	16.45	16.70	16.39	16.61	293145
1997-08-25	16.58	16.75	16.56	16.61	673807
1997-08-26	16.58	16.70	16.45	16.45	206752
1997-08-27	16.33	16.64	16.33	16.61	124186
1997-08-28	16.45	16.53	16.28	16.33	282795
1997-08-29	16.39	16.42	16.14	16.14	136109
1997-09-02	16.20	16.89	16.20	16.89	270873
1997-09-03	16.86	17.11	16.81	16.97	159507
1997-09-04	16.92	17.17	16.45	16.47	461202
1997-09-05	16.58	16.95	16.58	16.89	168057
1997-09-08	16.89	17.03	16.84	17.00	184482
1997-09-09	17.00	17.22	17.00	17.14	181782
1997-09-10	17.11	17.14	17.03	17.09	91341
1997-09-11	17.00	17.28	16.89	17.20	485500
1997-09-12	17.20	17.70	17.17	17.64	383811
1997-09-15	17.59	17.89	17.56	17.86	303043
1997-09-16	17.86	18.09	17.86	17.95	593489
1997-09-17	17.92	18.20	17.92	18.06	271323
1997-09-18	18.03	18.22	17.95	17.97	398884
1997-09-19	17.97	18.17	17.92	17.97	487975
1997-09-22	18.09	18.31	18.03	18.28	261648
1997-09-23	18.28	18.28	18.14	18.20	325316
1997-09-24	18.14	18.50	18.11	18.45	180657
1997-09-25	18.34	18.59	18.34	18.53	216652
1997-09-26	18.53	18.67	18.42	18.47	399334
1997-09-29	18.47	18.61	18.45	18.61	104388
1997-09-30	18.61	19.56	18.56	19.56	271323
1997-10-01	19.56	20.56	19.45	19.89	544896
1997-10-02	19.89	20.17	19.89	20.03	626337
1997-10-03	20.14	20.14	19.59	19.75	572341
1997-10-06	19.81	19.81	19.53	19.56	323966
1997-10-07	19.61	19.84	19.50	19.75	268398
1997-10-08	19.75	19.95	19.45	19.53	259848
1997-10-09	19.47	19.78	19.42	19.75	233750
1997-10-10	19.84	20.11	19.84	19.92	346689
1997-10-13	19.92	20.00	19.86	19.86	79191
1997-10-14	19.84	19.89	19.84	19.89	335439
1997-10-15	19.78	19.86	19.72	19.84	544671
1997-10-16	19.86	19.95	19.72	19.84	367611
1997-10-17	19.75	19.84	19.75	19.78	191679
1997-10-20	19.81	19.84	19.70	19.70	190779
1997-10-21	19.75	19.78	19.64	19.67	227000
1997-10-22	19.67	19.67	19.36	19.42	345564
1997-10-23	19.36	19.45	19.25	19.36	468177
1997-10-24	19.36	19.72	19.14	19.56	713178
1997-10-27	19.45	19.53	18.22	18.22	292020
1997-10-28	16.67	18.72	16.67	18.72	460527
1997-10-29	18.78	18.89	18.64	18.81	182682
1997-10-30	18.86	18.86	18.59	18.70	150734
1997-10-31	18.67	18.89	18.67	18.86	220252
1997-11-03	18.89	19.17	18.84	19.17	211927
1997-11-04	19.11	19.34	19.11	19.25	103038
1997-11-05	19.28	19.31	18.97	18.97	98088
1997-11-06	19.06	19.17	19.00	19.06	154109
1997-11-07	19.06	19.06	18.53	18.70	147359
1997-11-10	18.75	18.84	18.70	18.84	150284
1997-11-11	18.89	18.89	18.67	18.72	207427
1997-11-12	18.67	18.67	18.28	18.28	181107
1997-11-13	18.39	18.61	18.28	18.28	346689
1997-11-14	18.34	18.56	18.25	18.53	305068
1997-11-17	18.59	19.06	18.59	19.03	89316
1997-11-18	19.14	19.17	19.03	19.09	257598
1997-11-19	19.11	19.25	19.06	19.22	174132
1997-11-20	19.47	19.89	19.47	19.89	316091
1997-11-21	20.00	20.28	20.00	20.11	589664
1997-11-24	20.11	20.11	19.92	20.03	656032
1997-11-25	20.22	20.64	20.11	20.28	562668
1997-11-26	20.31	20.53	20.25	20.42	277170
1997-11-28	20.47	20.53	20.36	20.47	141959
1997-12-01	20.56	21.17	20.50	20.78	324866
1997-12-02	20.86	20.97	20.45	20.56	269973
1997-12-03	20.53	20.53	20.36	20.39	308893
1997-12-04	20.47	21.06	20.45	20.89	253098
1997-12-05	20.81	20.84	20.64	20.72	197304
1997-12-08	20.72	20.72	20.53	20.56	125086
1997-12-09	20.42	20.42	20.28	20.34	284145
1997-12-10	20.28	21.00	20.28	20.97	244998
1997-12-11	20.86	20.86	20.75	20.78	133861
1997-12-12	20.78	21.09	20.78	20.95	192129
1997-12-15	21.00	21.34	20.81	21.34	256248
1997-12-16	21.31	21.86	21.31	21.78	1059867
1997-12-17	21.84	21.84	21.39	21.42	379536
1997-12-18	21.39	21.39	21.06	21.31	346239
1997-12-19	21.20	21.31	21.00	21.31	292695
1997-12-22	21.28	21.70	21.28	21.36	230150
1997-12-23	21.34	21.39	21.28	21.39	1071567
1997-12-24	21.36	21.64	21.36	21.61	388084
1997-12-26	21.56	21.67	21.39	21.39	114963
1997-12-29	21.45	21.56	21.39	21.39	267723
1997-12-30	21.39	22.42	21.39	22.36	364239
1997-12-31	22.25	22.31	22.03	22.14	139709
1998-01-02	22.14	22.20	21.81	21.95	269523
1998-01-05	22.03	22.47	22.00	22.36	784271
1998-01-06	22.56	23.25	22.56	23.25	707778
1998-01-07	23.03	23.25	22.72	22.78	542196
1998-01-08	22.84	22.97	22.53	22.59	343539
1998-01-09	22.61	22.61	22.09	22.11	375261
1998-01-12	21.78	22.17	21.56	21.75	489550
1998-01-13	21.84	22.28	21.81	22.20	400234
1998-01-14	22.22	22.56	22.22	22.56	371661
1998-01-15	22.50	22.72	22.39	22.56	520146
1998-01-16	22.56	23.00	22.53	22.89	189879
1998-01-20	22.89	23.06	22.81	22.95	331166
1998-01-21	22.92	22.92	22.78	22.86	321041
1998-01-22	22.95	23.20	22.81	22.89	556143
1998-01-23	22.89	23.06	22.75	22.92	280545
1998-01-26	22.92	23.31	22.92	23.11	263898
1998-01-27	23.14	23.75	23.11	23.36	367161
1998-01-28	23.34	23.39	23.11	23.11	177507
1998-01-29	23.11	23.61	22.97	23.03	752098
1998-01-30	23.09	23.67	23.09	23.45	568291
1998-02-02	23.53	24.00	23.53	23.86	487075
1998-02-03	23.89	24.36	23.78	24.36	773921
1998-02-04	24.39	25.47	24.39	25.34	869762
1998-02-05	25.45	25.67	24.89	25.00	662107
1998-02-06	25.06	25.42	25.06	25.25	657157
1998-02-09	25.22	25.36	24.84	24.95	580891
1998-02-10	25.09	25.20	24.92	24.95	550293
1998-02-11	24.97	25.11	24.78	24.81	302593
1998-02-12	24.84	24.95	24.67	24.89	379536
1998-02-13	24.89	25.56	24.86	25.28	718353
1998-02-17	25.50	25.86	25.45	25.67	400909
1998-02-18	25.67	26.56	25.67	26.45	638034
1998-02-19	26.56	26.56	25.81	25.95	1192155
1998-02-20	25.86	25.89	25.59	25.86	512273
1998-02-23	25.97	26.28	25.97	26.11	411032
1998-02-24	26.22	26.28	26.03	26.06	357489
1998-02-25	26.14	26.59	26.14	26.36	368061
1998-02-26	26.47	27.06	26.45	27.06	392809
1998-02-27	27.00	27.39	26.97	27.11	336789
1998-03-02	26.25	27.00	26.22	26.86	1008348
1998-03-03	26.75	26.89	26.61	26.64	794169
1998-03-04	26.53	26.53	25.84	26.00	725100
1998-03-05	25.61	25.70	25.45	25.67	585164
1998-03-06	25.59	26.22	25.56	26.11	560193
1998-03-09	26.22	26.50	26.00	26.22	547368
1998-03-10	26.34	26.34	26.03	26.20	316991
1998-03-11	26.17	26.64	26.09	26.20	400684
1998-03-12	26.25	26.84	26.22	26.84	420482
1998-03-13	26.72	27.34	26.72	27.11	530046
1998-03-16	27.11	27.25	26.89	26.97	371661
1998-03-17	26.86	27.03	26.72	26.95	264573
1998-03-18	27.00	27.11	26.95	27.00	302143
1998-03-19	26.97	27.09	26.31	26.34	433305
1998-03-20	26.50	27.11	26.42	26.45	779096
1998-03-23	26.45	26.56	26.36	26.47	345339
1998-03-24	26.45	26.64	26.39	26.50	310693
1998-03-25	26.56	26.61	26.22	26.39	523296
1998-03-26	26.28	26.84	26.28	26.72	303943
1998-03-27	26.84	27.06	26.39	26.56	339489
1998-03-30	26.50	26.67	26.39	26.59	283245
1998-03-31	26.56	27.25	26.45	27.17	945578
1998-04-01	27.17	27.71	27.08	27.38	472026
1998-04-02	27.29	28.08	27.29	28.00	548673
1998-04-03	28.00	29.00	28.00	28.50	505474
1998-04-06	28.42	29.58	27.71	28.04	454626
1998-04-07	28.04	28.04	27.42	27.79	345582
1998-04-08	27.63	27.79	27.46	27.75	348132
1998-04-09	28.00	28.50	27.63	28.29	651267
1998-04-13	28.46	28.88	28.04	28.88	562771
1998-04-14	28.75	30.00	28.58	29.63	755961
1998-04-15	29.67	29.75	29.13	29.42	317683
1998-04-16	29.38	29.92	29.08	29.29	597720
1998-04-17	29.17	29.67	28.92	29.46	204589
1998-04-20	30.00	30.33	29.79	30.00	392229
1998-04-21	30.08	30.42	29.88	30.00	247938
1998-04-22	29.67	29.88	29.63	29.71	228738
1998-04-23	29.54	29.58	29.04	29.13	252736
1998-04-24	29.25	29.92	28.63	28.88	207289
1998-04-27	28.00	28.00	27.46	27.67	395829
1998-04-28	27.83	28.54	27.54	27.54	473076
1998-04-29	27.58	27.75	27.54	27.71	455826
1998-04-30	27.71	28.50	27.63	28.38	630867
1998-05-01	28.54	29.08	28.54	29.00	314083
1998-05-04	28.83	29.29	28.75	29.08	170091
1998-05-05	28.58	29.58	28.42	29.54	298935
1998-05-06	29.50	30.50	29.50	30.04	645867
1998-05-07	29.96	30.00	29.08	29.33	335532
1998-05-08	29.33	30.17	29.29	30.08	201139
1998-05-11	30.21	30.79	30.08	30.33	345132
1998-05-12	30.42	30.58	30.21	30.46	301485
1998-05-13	30.63	30.75	30.17	30.46	227388
1998-05-14	30.38	30.92	30.21	30.75	410679
1998-05-15	30.83	30.96	30.67	30.75	544173
1998-05-18	30.88	30.92	30.67	30.83	347982
1998-05-19	31.50	31.83	31.29	31.38	646617
1998-05-20	31.54	31.54	31.13	31.38	428229
1998-05-21	31.38	31.54	31.29	31.38	443527
1998-05-22	31.46	31.96	31.00	31.08	185841
1998-05-26	31.17	31.17	30.25	30.38	201289
1998-05-27	29.88	29.92	29.21	29.33	379480
1998-05-28	29.38	29.71	29.25	29.63	296835
1998-05-29	29.75	29.92	29.46	29.54	216438
1998-06-01	29.75	30.17	29.75	30.00	261436
1998-06-02	30.00	30.17	29.83	30.08	274035
1998-06-03	30.08	30.50	29.83	29.96	224988
1998-06-04	30.00	30.92	29.67	30.75	353532
1998-06-05	30.79	31.54	30.58	31.54	263536
1998-06-08	31.79	32.92	31.54	32.88	645717
1998-06-09	32.83	33.29	32.08	32.17	496774
1998-06-10	32.17	32.25	31.75	32.04	487626
1998-06-11	32.00	32.67	31.29	31.75	424179
1998-06-12	31.92	32.17	31.08	31.29	345282
1998-06-15	31.21	31.21	30.00	30.00	268336
1998-06-16	30.08	30.46	29.75	30.13	467376
1998-06-17	30.79	31.92	30.79	31.38	410229
1998-06-18	31.29	31.38	30.71	30.96	251536
1998-06-19	30.42	30.83	30.25	30.29	400929
1998-06-22	30.21	31.75	30.21	31.50	271185
1998-06-23	31.58	31.92	31.17	31.71	296085
1998-06-24	31.71	32.21	31.08	31.13	444127
1998-06-25	31.04	31.54	31.04	31.13	218088
1998-06-26	31.67	31.67	31.33	31.42	187341
1998-06-29	31.42	31.46	31.08	31.21	148492
1998-06-30	31.00	31.17	30.42	30.58	215538
1998-07-01	31.00	31.17	30.88	30.88	198439
1998-07-02	31.04	31.92	31.04	31.88	393279
1998-07-06	31.83	32.54	31.75	31.88	293985
1998-07-07	31.83	32.79	31.83	32.38	263386
1998-07-08	32.54	32.83	32.42	32.58	220788
1998-07-09	32.54	33.00	32.00	32.33	359832
1998-07-10	32.25	32.63	32.17	32.21	248838
1998-07-13	32.17	32.67	32.00	32.58	129594
1998-07-14	32.71	33.46	32.63	32.67	265936
1998-07-15	32.58	33.17	32.54	32.71	188241
1998-07-16	32.83	32.96	32.38	32.88	335832
1998-07-17	32.96	34.13	32.96	33.63	417729
1998-07-20	34.29	34.96	34.13	34.21	452526
1998-07-21	34.67	35.13	34.13	34.34	368532
1998-07-22	34.17	35.00	33.67	33.92	475326
1998-07-23	34.17	34.59	33.59	33.59	252886
1998-07-24	33.34	34.00	33.34	33.63	320533
1998-07-27	33.50	33.50	32.25	32.42	387730
1998-07-28	32.42	32.96	31.75	32.58	753111
1998-07-29	35.00	35.00	33.67	33.67	1306734
1998-07-30	34.34	34.34	33.50	33.84	668367
1998-07-31	33.67	33.79	32.75	33.17	449977
1998-08-03	33.59	33.67	33.17	33.34	277035
1998-08-04	33.67	33.84	32.33	32.33	735412
1998-08-05	32.00	32.83	31.17	32.00	437227
1998-08-06	31.92	33.46	31.92	33.17	303135
1998-08-07	33.34	33.42	32.88	32.92	329083
1998-08-10	33.08	33.08	32.46	32.50	213438
1998-08-11	32.54	32.54	31.54	31.75	361932
1998-08-12	31.79	32.21	31.46	31.92	222738
1998-08-13	32.04	32.17	31.83	31.96	269686
1998-08-14	31.83	32.58	31.79	32.38	607020
1998-08-17	32.50	33.25	32.50	32.75	471576
1998-08-18	32.79	33.50	32.79	33.29	334032
1998-08-19	33.29	33.46	32.83	33.00	352332
1998-08-20	32.96	33.25	32.50	33.00	334482
1998-08-21	32.92	32.96	31.25	31.75	542373
1998-08-24	32.00	32.79	32.00	32.79	385180
1998-08-25	32.96	33.75	32.96	33.29	341532
1998-08-26	33.34	33.34	32.67	33.00	880455
1998-08-27	32.83	32.83	31.58	31.79	235788
1998-08-28	31.71	31.79	30.50	31.33	341082
1998-08-31	31.46	31.63	29.96	30.25	404529
1998-09-01	30.08	30.79	28.42	30.50	1145943
1998-09-02	30.42	30.75	30.13	30.67	766011
1998-09-03	30.75	30.75	30.00	30.29	473826
1998-09-04	30.29	31.04	30.04	30.67	227988
1998-09-08	31.83	32.21	31.67	32.17	292335
1998-09-09	32.08	32.88	32.00	32.42	521373
1998-09-10	32.42	32.71	31.50	32.71	383830
1998-09-11	32.67	33.00	32.42	32.75	358032
1998-09-14	33.34	33.88	33.13	33.79	409179
1998-09-15	33.42	33.54	32.83	32.96	316183
1998-09-16	33.08	33.13	31.92	32.00	497074
1998-09-17	31.50	32.17	30.71	31.96	290685
1998-09-18	32.00	32.33	31.58	32.33	495874
1998-09-21	32.00	32.04	31.46	31.63	199789
1998-09-22	31.83	32.04	31.67	31.71	277935
1998-09-23	31.79	32.17	31.79	32.17	314983
1998-09-24	32.00	32.08	31.17	31.29	340182
1998-09-25	31.17	31.29	30.96	31.25	277935
1998-09-28	31.67	31.79	31.33	31.50	444127
1998-09-29	31.67	31.75	31.25	31.71	436027
1998-09-30	31.63	31.83	31.42	31.50	343482
1998-10-01	31.33	31.67	31.29	31.46	254836
1998-10-02	31.38	32.25	31.33	32.17	347382
1998-10-05	31.33	31.88	31.08	31.88	331332
1998-10-06	31.92	32.21	30.83	31.42	358782
1998-10-07	31.50	31.75	31.13	31.33	227838
1998-10-08	31.00	31.04	30.04	30.38	536523
1998-10-09	30.21	30.50	30.17	30.33	592620
1998-10-12	30.25	31.25	30.17	31.17	494374
1998-10-13	31.17	31.79	31.17	31.75	319783
1998-10-14	31.71	32.75	31.67	32.75	417129
1998-10-15	32.67	33.67	32.58	33.42	585870
1998-10-16	33.59	33.59	32.38	33.00	254236
1998-10-19	33.08	33.67	33.00	33.54	351732
1998-10-20	33.54	34.13	33.54	33.88	720714
1998-10-21	33.92	33.92	32.83	33.29	284835
1998-10-22	33.50	33.79	32.88	32.88	189291
1998-10-23	32.92	33.25	32.29	32.50	281985
1998-10-26	32.50	33.00	32.25	32.46	370630
1998-10-27	32.63	35.00	32.63	34.84	1242237
1998-10-28	35.17	35.59	34.38	34.50	620668
1998-10-29	35.00	35.67	34.79	35.59	601770
1998-10-30	35.67	38.34	35.59	37.88	722214
1998-11-02	37.34	38.09	37.13	38.09	1212838
1998-11-03	38.13	38.29	37.09	37.13	501574
1998-11-04	38.42	38.63	37.71	37.92	580620
1998-11-05	37.92	38.88	37.34	38.46	562171
1998-11-06	38.67	38.67	37.42	37.84	706164
1998-11-09	38.17	38.54	37.46	38.21	385180
1998-11-10	38.29	38.34	38.04	38.25	282585
1998-11-11	38.09	39.29	37.50	37.92	568921
1998-11-12	37.96	37.96	37.31	37.88	300285
1998-11-13	37.84	37.84	37.50	37.71	168441
1998-11-16	37.92	38.42	37.38	38.21	374680
1998-11-17	38.25	38.34	37.17	38.17	412179
1998-11-18	38.25	38.25	37.59	37.92	215238
1998-11-19	37.92	38.00	37.67	37.88	585270
1998-11-20	38.00	38.54	37.79	37.88	373630
1998-11-23	37.84	38.50	37.84	38.34	337932
1998-11-24	38.25	38.50	37.67	38.09	458076
1998-11-25	38.17	39.29	37.92	38.75	476076
1998-11-27	38.92	38.92	38.46	38.50	116394
1998-11-30	39.00	39.00	37.92	38.00	302985
1998-12-01	37.75	37.79	37.13	37.38	414429
1998-12-02	37.21	38.46	37.21	38.04	270885
1998-12-03	38.04	38.84	37.96	38.42	229488
1998-12-04	38.34	39.25	38.13	39.25	412029
1998-12-07	39.59	41.29	39.54	41.25	612868
1998-12-08	41.29	41.63	40.04	40.34	414429
1998-12-09	40.38	40.88	40.00	40.79	415779
1998-12-10	40.75	41.46	40.75	41.17	460176
1998-12-11	41.04	41.04	40.25	40.79	352182
1998-12-14	41.09	41.09	40.13	40.46	274185
1998-12-15	40.59	41.00	40.42	40.84	236538
1998-12-16	41.00	41.79	40.88	41.67	369882
1998-12-17	41.67	41.88	40.84	41.50	422679
1998-12-18	40.84	41.59	40.84	41.42	451776
1998-12-21	41.25	42.34	41.21	42.04	319333
1998-12-22	41.75	42.04	41.25	41.92	257686
1998-12-23	41.50	42.88	41.50	42.79	310633
1998-12-24	42.79	43.00	42.50	42.75	118944
1998-12-28	42.75	43.00	41.67	42.79	757611
1998-12-29	43.00	43.75	42.59	43.75	274185
1998-12-30	43.75	44.29	43.75	44.29	257386
1998-12-31	45.00	45.17	44.13	45.00	464526
1999-01-04	44.96	45.88	44.67	44.88	659517
1999-01-05	45.00	45.27	44.38	44.59	491524
1999-01-06	44.92	45.75	44.84	45.67	612418
1999-01-07	45.67	45.67	44.67	45.09	267736
1999-01-08	45.25	45.84	44.84	45.67	250186
1999-01-11	45.92	46.00	44.09	44.38	387580
1999-01-12	44.50	44.84	43.67	44.46	471126
1999-01-13	43.84	44.84	43.63	44.25	361182
1999-01-14	44.13	44.21	42.67	42.88	346632
1999-01-15	42.71	42.96	42.21	42.84	493924
1999-01-19	43.34	44.34	43.21	44.25	376330
1999-01-20	45.34	45.46	44.00	44.04	468126
1999-01-21	43.59	43.75	42.50	42.96	645267
1999-01-22	42.88	43.84	42.67	43.38	410829
1999-01-25	43.29	43.29	42.63	43.04	316033
1999-01-26	43.00	44.29	43.00	43.92	418179
1999-01-27	43.88	44.09	43.46	43.67	332382
1999-01-28	44.34	45.71	44.13	45.00	665217
1999-01-29	45.09	45.75	45.00	45.34	413679
1999-02-01	46.00	46.63	45.50	45.59	459126
1999-02-02	45.59	45.67	45.00	45.38	484626
1999-02-03	45.92	46.84	45.71	46.21	497674
1999-02-04	46.13	46.42	45.34	45.54	410229
1999-02-05	45.59	45.84	44.42	44.92	362682
1999-02-08	45.09	45.29	44.42	45.29	226938
1999-02-09	45.29	46.25	45.04	45.50	594120
1999-02-10	45.42	45.63	43.71	44.13	656217
1999-02-11	44.17	44.50	43.25	44.00	586770
1999-02-12	44.00	44.25	42.67	42.88	374080
1999-02-16	43.17	44.34	43.17	43.59	338082
1999-02-17	43.46	43.50	42.21	42.21	240588
1999-02-18	42.21	42.38	40.84	41.04	1226488
1999-02-19	41.00	41.75	41.00	41.54	383680
1999-02-22	41.71	42.13	41.63	41.67	419079
1999-02-23	41.79	41.84	40.42	40.79	671365
1999-02-24	40.92	42.34	40.92	41.34	517623
1999-02-25	41.34	42.67	41.29	42.29	573420
1999-02-26	42.63	42.63	40.09	41.17	727914
1999-03-01	41.34	41.96	41.21	41.96	622018
1999-03-02	41.96	43.50	41.96	42.71	695514
1999-03-03	42.54	42.88	42.25	42.63	629068
1999-03-04	42.75	42.92	42.38	42.92	617668
1999-03-05	43.21	43.59	42.92	43.13	577620
1999-03-08	43.25	43.25	42.84	43.00	296535
1999-03-09	42.59	42.75	42.17	42.29	265936
1999-03-10	45.25	46.09	44.59	44.84	1796760
1999-03-11	44.84	45.38	44.63	45.29	1010049
1999-03-12	45.42	45.67	45.00	45.67	389830
1999-03-15	45.67	46.17	45.67	45.84	436627
1999-03-16	45.84	46.00	45.00	45.13	335982
1999-03-17	45.09	46.59	45.09	46.42	598770
1999-03-18	46.42	48.50	46.42	48.50	1048897
1999-03-19	47.67	49.00	47.09	48.88	611968
1999-03-22	48.67	48.71	47.75	48.38	504574
1999-03-23	48.21	48.21	46.71	48.00	847608
1999-03-24	48.25	48.25	45.34	45.54	7863057
1999-03-25	45.79	46.29	45.38	45.38	1716363
1999-03-26	45.46	46.50	45.04	46.17	685465
1999-03-29	46.25	46.34	45.54	45.75	790159
1999-03-30	46.00	46.00	45.67	46.00	488526
1999-03-31	46.09	46.84	45.92	46.84	544623
1999-04-01	46.75	46.81	45.56	46.00	444300
1999-04-05	46.88	47.38	45.25	47.38	548700
1999-04-06	47.00	47.19	45.81	47.13	487600
1999-04-07	47.00	47.63	45.75	46.19	611800
1999-04-08	46.19	46.25	44.38	46.25	897600
1999-04-09	46.13	47.25	45.94	47.06	432800
1999-04-12	46.50	46.81	45.75	46.75	505000
1999-04-13	46.56	46.94	45.06	45.13	381300
1999-04-14	45.50	45.94	45.00	45.19	374400
1999-04-15	45.19	45.31	43.50	44.94	500100
1999-04-16	44.94	45.25	44.19	44.50	205200
1999-04-19	44.38	44.94	44.19	44.44	291500
1999-04-20	44.50	45.50	44.25	45.50	288300
1999-04-21	45.13	45.38	43.88	44.44	438700
1999-04-22	44.44	44.50	42.69	44.00	670100
1999-04-23	44.00	45.50	43.88	44.63	479600
1999-04-26	44.63	44.63	42.50	42.94	724800
1999-04-27	43.75	43.75	41.75	43.00	707200
1999-04-28	42.50	43.63	42.25	42.94	958500
1999-04-29	42.94	42.94	39.63	40.75	800800
1999-04-30	40.75	40.75	39.56	40.25	824400
1999-05-03	40.25	40.63	39.75	40.50	379200
1999-05-04	40.50	40.50	38.25	38.69	725800
1999-05-05	38.94	38.94	38.00	38.44	636200
1999-05-06	38.31	38.31	36.75	37.88	1074800
1999-05-07	37.69	38.50	37.19	38.00	941800
1999-05-10	37.88	37.88	35.19	36.44	1127100
1999-05-11	37.00	39.00	37.00	38.88	1081700
1999-05-12	40.00	40.00	39.06	39.13	709300
1999-05-13	39.50	39.56	38.38	38.63	703700
1999-05-14	37.63	38.69	37.50	38.56	511700
1999-05-17	38.00	39.00	37.81	39.00	621800
1999-05-18	38.94	39.44	37.19	38.13	1315400
1999-05-19	38.88	40.31	38.75	40.25	775500
1999-05-20	40.50	41.94	40.44	41.00	712700
1999-05-21	41.25	41.69	40.69	41.69	541700
1999-05-24	41.63	41.75	39.75	40.06	497500
1999-05-25	40.31	41.00	40.25	40.38	376500
1999-05-26	40.06	40.75	39.31	40.75	418100
1999-05-27	40.50	40.63	38.56	39.00	306400
1999-05-28	39.50	40.75	38.13	38.31	523900
1999-06-01	38.88	40.75	37.75	40.50	648200
1999-06-02	40.06	40.44	39.38	40.44	378300
1999-06-03	40.00	40.44	39.25	40.00	326400
1999-06-04	41.00	41.00	39.50	40.44	365700
1999-06-07	40.00	40.00	39.00	39.31	451400
1999-06-08	39.13	40.00	39.00	39.38	347100
1999-06-09	39.25	39.38	38.25	38.38	335900
1999-06-10	37.88	38.13	37.50	37.88	411900
1999-06-11	37.88	38.00	37.56	37.75	512700
1999-06-14	37.75	38.63	37.75	38.06	424500
1999-06-15	37.75	38.63	37.75	37.88	307900
1999-06-16	38.00	38.81	37.69	38.69	413400
1999-06-17	38.81	39.38	38.19	39.31	887700
1999-06-18	39.88	40.00	39.63	40.00	500600
1999-06-21	39.38	40.44	39.00	40.44	422400
1999-06-22	40.38	40.38	39.56	39.88	670100
1999-06-23	39.75	39.81	38.75	39.50	277000
1999-06-24	40.38	40.38	39.00	39.31	305900
1999-06-25	39.50	39.50	38.69	39.00	387100
1999-06-28	39.25	40.44	38.63	40.25	321300
1999-06-29	40.13	40.13	39.25	39.88	540700
1999-06-30	39.38	39.75	38.81	39.75	665700
1999-07-01	39.63	40.00	39.56	39.88	548400
1999-07-02	39.38	39.88	39.31	39.81	445400
1999-07-06	39.75	39.88	39.25	39.50	304000
1999-07-07	39.88	40.06	38.94	39.75	520500
1999-07-08	40.00	40.69	39.75	40.69	431300
1999-07-09	40.63	40.69	38.56	39.50	698700
1999-07-12	39.63	39.63	38.81	39.38	488900
1999-07-13	39.38	40.19	38.88	39.88	1624000
1999-07-14	39.13	40.38	39.13	40.00	518900
1999-07-15	40.00	40.31	39.94	40.31	511600
1999-07-16	40.25	41.13	40.00	41.13	380200
1999-07-19	41.31	41.50	41.06	41.31	388900
1999-07-20	41.19	41.25	40.31	41.06	595000
1999-07-21	41.00	41.50	40.81	41.38	457700
1999-07-22	41.63	41.94	41.06	41.81	570300
1999-07-23	42.00	42.06	40.88	41.88	403900
1999-07-26	41.63	42.94	41.50	42.19	520400
1999-07-27	42.56	43.50	42.00	43.38	664700
1999-07-28	43.38	43.38	42.69	43.06	693700
1999-07-29	42.69	43.88	42.25	43.13	437100
1999-07-30	43.13	43.13	42.50	42.75	472700
1999-08-02	42.88	42.88	42.19	42.44	852300
1999-08-03	42.19	42.56	41.88	42.25	515700
1999-08-04	42.00	42.44	41.44	41.56	308400
1999-08-05	41.31	41.38	39.38	39.81	575300
1999-08-06	40.06	40.75	39.81	40.63	498400
1999-08-09	40.25	40.75	39.38	39.50	488400
1999-08-10	39.13	39.50	38.94	39.13	541400
1999-08-11	39.13	39.94	39.00	39.94	469400
1999-08-12	39.94	41.69	39.94	41.31	651300
1999-08-13	41.31	42.06	41.13	41.88	427700
1999-08-16	41.88	41.88	40.75	41.56	284700
1999-08-17	41.69	41.69	40.75	41.31	210600
1999-08-18	41.81	41.81	40.31	40.69	236400
1999-08-19	40.69	40.69	38.94	39.19	759100
1999-08-20	39.19	39.50	38.88	39.13	597400
1999-08-23	39.06	39.75	39.06	39.56	364900
1999-08-24	39.50	40.44	39.44	40.38	520800
1999-08-25	40.00	40.56	39.25	40.50	329100
1999-08-26	40.25	40.31	39.63	39.94	234600
1999-08-27	39.88	40.13	39.06	39.56	317000
1999-08-30	39.31	39.63	39.31	39.56	339600
1999-08-31	39.94	40.00	39.13	39.31	492300
1999-09-01	39.50	40.19	39.50	40.06	261900
1999-09-02	39.50	40.19	39.25	39.38	385600
1999-09-03	39.25	39.88	38.50	39.56	408800
1999-09-07	39.56	39.69	38.94	39.13	235600
1999-09-08	39.13	39.38	38.63	39.00	651500
1999-09-09	39.00	39.75	39.00	39.69	424100
1999-09-10	39.56	40.00	38.94	39.13	293900
1999-09-13	39.06	39.81	39.06	39.56	469200
1999-09-14	39.31	39.56	39.00	39.38	810600
1999-09-15	39.44	40.00	39.25	39.69	396200
1999-09-16	39.38	39.50	38.44	39.13	429700
1999-09-17	39.00	39.31	38.50	39.13	736700
1999-09-20	39.13	40.38	39.13	39.75	227800
1999-09-21	39.50	39.63	38.38	38.81	397200
1999-09-22	38.88	39.38	38.38	38.75	447200
1999-09-23	39.00	39.69	38.75	38.94	370300
1999-09-24	38.94	39.56	38.50	39.50	576600
1999-09-27	39.69	40.44	39.63	39.81	342900
1999-09-28	39.06	39.75	38.25	39.69	453500
1999-09-29	39.44	39.94	39.00	39.44	372100
1999-09-30	39.44	40.88	39.38	40.63	526200
1999-10-01	40.00	40.25	39.38	39.69	428800
1999-10-04	40.06	40.56	39.88	40.38	319500
1999-10-05	40.00	40.94	39.38	39.69	265300
1999-10-06	40.06	40.94	39.81	40.69	228400
1999-10-07	40.44	40.88	39.94	40.69	339200
1999-10-08	40.69	41.81	40.25	41.81	502700
1999-10-11	41.69	41.81	41.00	41.69	558100
1999-10-12	41.81	41.88	40.81	41.00	438900
1999-10-13	41.00	41.81	41.00	41.38	836900
1999-10-14	40.88	41.00	40.13	40.56	446300
1999-10-15	40.81	40.81	39.63	39.81	450900
1999-10-18	39.69	39.69	38.56	39.00	382200
1999-10-19	39.13	40.00	38.63	39.19	831200
1999-10-20	39.56	39.69	38.75	39.13	566100
1999-10-21	39.00	39.75	38.69	39.06	369000
1999-10-22	39.19	39.75	38.75	39.50	219600
1999-10-25	39.25	39.69	38.81	38.94	322700
1999-10-26	38.56	39.00	37.56	37.75	690200
1999-10-27	38.13	38.38	37.69	38.25	533700
1999-10-28	38.25	39.94	38.25	39.88	912600
1999-10-29	39.88	41.50	39.88	40.44	383800
1999-11-01	40.31	40.88	39.81	40.31	368700
1999-11-02	40.31	40.63	39.50	39.69	225000
1999-11-03	40.44	40.69	39.69	39.94	490800
1999-11-04	40.25	40.31	39.63	39.69	361500
1999-11-05	40.00	40.44	39.88	40.06	486800
1999-11-08	40.06	40.75	39.94	40.31	365500
1999-11-09	40.50	40.69	40.13	40.50	584100
1999-11-10	40.50	41.81	40.44	41.81	655000
1999-11-11	42.00	42.06	41.25	41.81	329000
1999-11-12	41.56	41.69	41.00	41.56	403500
1999-11-15	41.88	42.63	41.69	42.56	507500
1999-11-16	42.56	43.31	42.56	43.06	647900
1999-11-17	42.88	43.88	42.88	43.69	574500
1999-11-18	43.94	46.00	43.81	45.88	1061600
1999-11-19	45.88	47.69	45.38	47.50	1281400
1999-11-22	47.50	48.75	46.75	47.00	1102200
1999-11-23	47.50	48.00	47.06	47.44	838100
1999-11-24	47.69	47.69	46.13	46.44	611800
1999-11-26	46.69	46.88	45.75	46.00	253600
1999-11-29	46.25	46.88	45.69	46.25	403400
1999-11-30	46.25	46.44	45.19	46.00	629900
1999-12-01	45.63	45.94	44.63	45.38	563100
1999-12-02	45.38	45.94	45.38	45.81	286300
1999-12-03	45.69	47.44	45.69	47.25	466300
1999-12-06	47.25	47.88	46.50	47.81	248900
1999-12-07	47.69	48.69	47.69	48.25	676000
1999-12-08	48.31	48.31	46.50	46.63	283600
1999-12-09	47.13	47.25	45.88	46.69	302300
1999-12-10	47.00	48.00	46.56	47.69	371500
1999-12-13	47.44	47.75	46.69	47.44	446600
1999-12-14	47.31	48.63	47.31	48.00	541100
1999-12-15	48.00	48.00	46.25	46.75	531900
1999-12-16	47.00	47.69	46.38	47.50	638400
1999-12-17	47.50	47.63	46.88	47.56	706600
1999-12-20	47.31	47.31	46.00	47.00	720900
1999-12-21	47.25	47.94	46.13	47.69	424800
1999-12-22	47.50	47.56	46.38	46.63	299300
1999-12-23	47.00	47.06	46.31	46.88	437100
1999-12-27	46.88	47.44	46.19	46.19	317700
1999-12-28	46.00	46.50	46.00	46.00	336300
1999-12-29	46.25	46.25	45.69	45.75	215200
1999-12-30	46.00	46.56	46.00	46.38	314400
1999-12-31	46.50	47.75	46.50	47.38	162400
2000-01-03	47.13	47.31	44.75	45.25	298800
2000-01-04	44.75	44.88	43.00	43.44	479400
2000-01-05	43.94	45.56	43.38	43.75	509800
2000-01-06	43.38	43.63	42.44	43.25	479400
2000-01-07	44.75	45.00	42.69	42.88	706400
2000-01-10	43.38	44.13	42.63	44.13	501900
2000-01-11	43.75	44.88	42.75	43.81	515800
2000-01-12	43.81	44.63	43.75	44.19	339600
2000-01-13	43.94	45.50	43.69	44.25	334500
2000-01-14	44.00	45.06	43.75	44.63	267200
2000-01-18	44.38	45.88	44.25	45.38	493200
2000-01-19	45.44	45.50	43.50	44.19	505100
2000-01-20	44.44	44.63	43.13	43.75	359100
2000-01-21	44.00	44.00	43.31	43.63	563000
2000-01-24	44.13	44.13	42.50	42.94	373600
2000-01-25	42.69	42.94	41.56	41.88	369300
2000-01-26	42.13	42.31	41.31	41.81	539800
2000-01-27	42.31	42.56	39.25	39.94	914800
2000-01-28	39.94	39.94	36.06	37.69	1496900
2000-01-31	37.69	38.63	37.00	38.63	2163900
2000-02-01	38.38	38.75	38.00	38.63	1081600
2000-02-02	39.00	39.75	38.81	39.56	1488100
2000-02-03	39.50	40.13	39.25	39.69	1060700
2000-02-04	40.00	40.31	38.75	39.06	542200
2000-02-07	38.88	39.38	38.38	38.69	701500
2000-02-08	38.69	39.38	38.69	39.06	776100
2000-02-09	39.00	39.31	38.25	38.31	729000
2000-02-10	38.31	38.50	37.69	37.88	582700
2000-02-11	38.00	38.25	37.56	37.88	435200
2000-02-14	38.00	38.44	37.81	38.06	402600
2000-02-15	38.00	38.00	36.25	37.00	668500
2000-02-16	37.06	37.31	36.50	36.88	583800
2000-02-17	36.63	36.94	36.06	36.31	453200
2000-02-18	36.31	36.31	34.31	34.63	558600
2000-02-22	34.38	35.81	34.31	35.38	753500
2000-02-23	35.13	35.94	34.63	34.94	305300
2000-02-24	35.00	35.00	33.25	33.81	783500
2000-02-25	33.94	34.31	33.06	33.69	440600
2000-02-28	33.44	33.88	32.81	33.44	551500
2000-02-29	33.31	33.69	32.81	33.63	421000
2000-03-01	33.63	34.50	33.44	34.44	914100
2000-03-02	34.19	34.56	33.63	34.00	1176500
2000-03-03	34.25	35.38	33.81	35.19	652200
2000-03-06	35.19	35.44	33.69	33.94	534300
2000-03-07	34.19	34.50	32.31	32.50	622600
2000-03-08	32.75	33.44	32.56	33.25	479600
2000-03-09	33.63	33.69	32.50	33.00	480600
2000-03-10	34.00	35.00	33.31	33.31	736100
2000-03-13	33.19	34.13	33.00	34.13	520700
2000-03-14	34.13	35.00	34.13	34.69	750300
2000-03-15	34.81	34.81	33.63	33.88	432500
2000-03-16	34.25	34.31	32.75	33.00	822700
2000-03-17	33.75	36.81	33.56	36.50	1042900
2000-03-20	36.56	36.81	35.50	36.50	606600
2000-03-21	36.50	37.38	36.50	37.31	670500
2000-03-22	37.00	37.44	35.63	35.88	521100
2000-03-23	35.88	36.13	35.50	36.13	505900
2000-03-24	36.00	36.56	35.75	36.19	779800
2000-03-27	36.44	37.50	36.06	37.13	408900
2000-03-28	36.88	37.81	36.38	36.50	676000
2000-03-29	37.00	37.38	36.81	37.25	406900
2000-03-30	37.75	37.88	36.63	37.00	485200
2000-03-31	37.00	37.69	36.94	37.13	502600
2000-04-03	37.00	37.44	36.50	37.44	432700
2000-04-04	37.69	38.75	37.38	38.38	543800
2000-04-05	38.13	39.75	37.88	39.63	893000
2000-04-06	39.75	40.19	39.31	39.88	826500
2000-04-07	39.63	39.69	39.19	39.69	594200
2000-04-10	39.31	39.69	38.69	39.50	642600
2000-04-11	39.38	40.31	39.25	40.00	621000
2000-04-12	40.13	40.38	38.88	39.00	386300
2000-04-13	39.00	39.50	38.06	38.06	394000
2000-04-14	38.13	38.13	35.69	36.00	845800
2000-04-17	35.25	35.31	34.06	34.56	810200
2000-04-18	34.81	35.69	34.56	35.50	768700
2000-04-19	35.63	35.63	34.50	34.50	553700
2000-04-20	34.44	34.44	33.50	33.75	744200
2000-04-24	32.25	33.75	32.25	33.63	477800
2000-04-25	33.44	34.50	33.25	34.25	548100
2000-04-26	34.25	34.25	33.50	33.56	528900
2000-04-27	32.88	33.00	24.50	29.25	4977000
2000-04-28	26.00	26.75	24.50	24.50	5585300
2000-05-01	25.25	26.38	24.69	26.38	3502400
2000-05-02	25.75	25.81	24.44	24.81	2866900
2000-05-03	25.00	25.38	24.81	25.38	1344700
2000-05-04	25.38	25.88	25.13	25.56	1039600
2000-05-05	25.44	25.88	25.44	25.69	976300
2000-05-08	25.63	25.94	25.06	25.56	1387900
2000-05-09	25.50	26.31	25.31	25.81	1324300
2000-05-10	25.63	25.75	25.00	25.56	830300
2000-05-11	25.69	26.63	25.69	26.50	1269500
2000-05-12	26.50	27.75	26.50	27.19	1049700
2000-05-15	27.00	28.19	27.00	28.06	655900
2000-05-16	27.81	28.25	27.19	28.06	1056400
2000-05-17	28.31	28.63	27.88	28.63	1022100
2000-05-18	29.19	29.19	28.50	28.88	1248900
2000-05-19	28.50	28.56	27.44	27.94	1155000
2000-05-22	27.44	27.63	26.13	27.06	360400
2000-05-23	27.31	27.56	26.75	27.38	599100
2000-05-24	27.38	27.88	26.63	26.75	851200
2000-05-25	25.88	26.56	25.44	26.56	1831300
2000-05-26	26.19	26.63	26.00	26.31	394300
2000-05-30	27.00	27.56	26.44	27.56	523500
2000-05-31	27.63	27.63	26.56	27.00	421900
2000-06-01	26.50	28.31	26.50	28.25	587500
2000-06-02	29.50	30.69	29.13	29.38	913700
2000-06-05	29.25	29.94	28.81	28.88	474500
2000-06-06	29.13	29.38	28.81	28.94	523400
2000-06-07	28.94	29.19	28.00	28.19	1027900
2000-06-08	28.44	28.75	27.88	28.00	789700
2000-06-09	28.38	31.00	28.38	30.94	1472000
2000-06-12	30.13	30.50	28.94	29.63	443300
2000-06-13	29.81	30.13	29.69	30.06	350600
2000-06-14	30.13	30.31	30.00	30.06	254800
2000-06-15	30.25	30.50	30.06	30.31	357700
2000-06-16	30.31	30.44	30.13	30.28	447100
2000-06-19	30.56	32.50	30.56	31.81	988900
2000-06-20	32.38	32.50	30.81	31.19	616900
2000-06-21	31.31	31.75	31.25	31.63	498900
2000-06-22	31.94	32.19	31.25	31.75	640700
2000-06-23	31.81	32.06	30.44	30.88	352100
2000-06-26	31.63	31.69	30.25	30.75	272100
2000-06-27	30.94	30.94	30.56	30.69	370000
2000-06-28	30.94	30.94	30.06	30.34	490300
2000-06-29	30.00	30.25	29.38	29.81	760500
2000-06-30	29.88	30.00	28.75	28.75	905600
2000-07-03	29.00	29.88	29.00	29.88	293300
2000-07-05	30.06	30.63	29.81	29.94	575800
2000-07-06	29.94	29.94	29.00	29.06	511200
2000-07-07	29.19	29.69	29.06	29.56	579200
2000-07-10	29.63	29.94	28.63	29.25	849800
2000-07-11	29.31	29.94	29.19	29.44	458000
2000-07-12	29.44	30.25	29.13	29.88	345700
2000-07-13	30.06	30.19	29.50	29.88	259100
2000-07-14	29.63	30.50	29.56	30.06	282200
2000-07-17	30.00	30.00	29.13	29.53	265600
2000-07-18	29.56	30.31	29.13	30.06	312700
2000-07-19	30.31	30.63	29.25	29.69	238200
2000-07-20	29.75	30.69	29.75	30.31	552600
2000-07-21	30.31	30.38	28.25	29.00	592400
2000-07-24	28.88	29.38	28.69	29.19	331500
2000-07-25	29.19	29.75	28.88	29.44	478900
2000-07-26	29.31	29.94	29.06	29.44	937500
2000-07-27	28.88	29.00	27.94	28.75	543400
2000-07-28	28.38	29.50	28.38	28.81	581000
2000-07-31	29.06	29.56	29.06	29.31	481900
2000-08-01	29.38	29.94	29.38	29.81	403800
2000-08-02	29.94	32.38	29.94	30.94	761200
2000-08-03	30.94	31.00	29.94	30.38	468200
2000-08-04	30.75	31.63	30.44	30.94	343600
2000-08-07	30.69	30.88	30.25	30.63	474300
2000-08-08	30.75	30.75	29.38	29.56	300900
2000-08-09	29.31	29.44	28.81	29.19	398500
2000-08-10	29.31	30.50	29.31	30.13	313700
2000-08-11	30.19	30.50	30.00	30.06	367600
2000-08-14	29.69	30.25	29.31	29.88	599300
2000-08-15	30.00	31.75	29.94	30.63	405600
2000-08-16	30.63	30.63	29.81	29.88	229500
2000-08-17	29.88	29.94	29.31	29.38	323700
2000-08-18	29.00	29.69	29.00	29.38	288500
2000-08-21	29.44	29.56	29.00	29.13	462300
2000-08-22	28.88	29.06	28.38	28.75	348400
2000-08-23	28.75	28.75	28.19	28.38	371600
2000-08-24	28.19	28.50	28.00	28.25	248300
2000-08-25	28.31	29.19	27.88	29.00	555400
2000-08-28	29.06	29.06	28.44	28.69	288200
2000-08-29	28.63	28.88	28.19	28.69	183400
2000-08-30	28.88	28.94	28.13	28.44	195800
2000-08-31	28.19	29.81	28.13	28.81	600500
2000-09-01	28.31	29.75	28.31	29.63	365200
2000-09-05	29.88	29.88	28.63	29.00	356500
2000-09-06	28.75	28.75	27.69	28.06	377900
2000-09-07	28.06	28.63	27.69	28.25	419300
2000-09-08	28.31	28.63	28.31	28.50	396800
2000-09-11	28.50	29.19	28.50	28.94	265700
2000-09-12	29.19	29.44	28.94	29.31	323100
2000-09-13	29.00	29.06	28.38	28.69	562800
2000-09-14	28.63	28.75	27.81	27.94	299500
2000-09-15	27.81	27.94	27.38	27.63	452100
2000-09-18	27.44	27.56	26.81	27.13	566700
2000-09-19	27.13	27.44	26.56	27.06	942300
2000-09-20	27.06	27.06	25.25	25.63	953000
2000-09-21	25.69	26.44	25.69	25.94	608600
2000-09-22	26.00	26.44	25.94	26.31	442400
2000-09-25	26.06	27.31	26.06	26.88	448000
2000-09-26	26.81	27.13	26.13	26.38	442000
2000-09-27	26.38	26.75	26.13	26.50	240300
2000-09-28	26.50	28.25	26.50	27.75	558100
2000-09-29	27.56	27.63	27.06	27.25	314200
2000-10-02	28.75	28.75	26.81	27.06	625300
2000-10-03	27.38	29.13	27.38	28.69	666200
2000-10-04	29.00	30.81	28.94	30.69	842900
2000-10-05	30.69	34.38	30.44	32.44	1440600
2000-10-06	32.19	33.06	31.88	33.00	682200
2000-10-09	32.75	32.88	32.25	32.38	311300
2000-10-10	32.38	32.94	31.56	31.94	482300
2000-10-11	31.88	31.88	30.63	30.88	749800
2000-10-12	30.94	31.31	29.75	29.81	405200
2000-10-13	29.75	31.50	29.69	31.38	498300
2000-10-16	31.38	31.75	31.00	31.50	675900
2000-10-17	31.31	31.94	29.88	30.50	457000
2000-10-18	30.25	30.81	29.44	30.63	387700
2000-10-19	30.44	32.00	30.44	31.81	317300
2000-10-20	31.44	32.06	31.44	31.94	317900
2000-10-23	31.94	32.19	31.44	32.13	358600
2000-10-24	32.50	34.69	32.31	33.81	524100
2000-10-25	33.88	33.88	31.00	31.38	429800
2000-10-26	30.75	31.63	30.75	31.31	396600
2000-10-27	31.56	34.50	31.56	34.06	818200
2000-10-30	34.31	36.13	34.19	35.69	836200
2000-10-31	35.69	38.50	35.56	38.50	664800
2000-11-01	38.00	38.00	36.63	37.19	800400
2000-11-02	36.94	37.06	35.25	36.00	590300
2000-11-03	35.63	37.44	35.44	37.13	498100
2000-11-06	37.13	37.38	36.13	36.69	402500
2000-11-07	36.44	36.44	35.75	36.25	443300
2000-11-08	36.00	36.56	35.88	36.44	320100
2000-11-09	36.69	36.69	35.50	35.94	289000
2000-11-10	35.94	37.06	35.19	35.63	460100
2000-11-13	35.25	36.94	34.81	36.63	289000
2000-11-14	36.63	37.31	36.13	36.44	305000
2000-11-15	36.50	36.63	35.44	36.44	260900
2000-11-16	36.31	37.00	36.19	36.56	450300
2000-11-17	36.56	36.56	35.38	35.69	449600
2000-11-20	35.44	35.81	34.88	35.13	174900
2000-11-21	35.13	35.44	34.94	35.19	234500
2000-11-22	35.00	35.19	34.31	34.44	581400
2000-11-24	34.50	35.00	34.50	34.75	232200
2000-11-27	34.75	36.00	34.75	35.75	481700
2000-11-28	35.50	35.56	34.69	35.06	444000
2000-11-29	34.75	35.63	34.25	35.63	403200
2000-11-30	35.63	35.63	34.50	35.19	457000
2000-12-01	35.38	35.75	34.88	35.13	444500
2000-12-04	34.75	35.50	34.50	35.44	372000
2000-12-05	36.00	36.19	35.25	36.06	312800
2000-12-06	35.75	36.88	35.75	36.69	264900
2000-12-07	36.94	37.25	36.44	36.88	301000
2000-12-08	36.63	37.13	35.94	36.44	209300
2000-12-11	36.63	37.06	36.06	36.50	252400
2000-12-12	36.00	37.00	35.81	36.94	407800
2000-12-13	37.13	37.38	36.75	36.94	333200
2000-12-14	36.94	37.31	36.94	37.06	341400
2000-12-15	36.81	37.19	36.38	36.69	560400
2000-12-18	36.44	36.69	35.75	36.00	263000
2000-12-19	35.50	35.88	34.38	34.56	497700
2000-12-20	34.00	34.44	33.31	33.44	725500
2000-12-21	33.31	33.81	33.00	33.75	706300
2000-12-22	33.94	34.19	33.75	34.19	312400
2000-12-26	34.19	34.50	33.94	34.50	426200
2000-12-27	34.50	35.13	34.19	35.13	377100
2000-12-28	35.25	35.56	35.00	35.50	525600
2000-12-29	35.50	35.94	35.06	35.75	536300
2001-01-02	35.63	36.25	35.63	35.94	489400
2001-01-03	35.94	38.25	35.94	37.81	1002500
2001-01-04	37.56	38.50	37.56	38.13	380100
2001-01-05	38.00	38.19	37.25	37.50	352100
2001-01-08	37.44	38.50	37.00	37.44	570400
2001-01-09	37.38	38.13	37.38	37.88	302600
2001-01-10	38.00	38.19	36.88	38.13	479800
2001-01-11	37.88	39.19	37.88	39.00	897000
2001-01-12	39.19	39.88	38.50	38.88	277100
2001-01-16	38.75	38.75	37.19	38.44	375200
2001-01-17	38.69	39.38	38.69	39.00	345600
2001-01-18	39.06	39.31	38.75	39.00	310900
2001-01-19	38.75	38.94	38.00	38.50	270000
2001-01-22	38.25	38.50	37.00	37.00	477600
2001-01-23	37.00	37.19	35.00	37.06	2826600
2001-01-24	36.63	36.94	36.13	36.56	246200
2001-01-25	36.56	37.00	35.44	36.69	327500
2001-01-26	36.56	36.69	35.75	36.31	739400
2001-01-29	36.11	36.50	35.60	36.49	440100
2001-01-30	36.24	36.50	35.75	36.21	702300
2001-01-31	28.00	32.50	28.00	31.38	5730400
2001-02-01	31.38	31.95	30.25	30.97	1207800
2001-02-02	30.72	30.85	30.05	30.45	858000
2001-02-05	30.00	31.55	29.95	31.00	1201600
2001-02-06	31.00	31.22	30.30	30.75	486400
2001-02-07	30.25	30.59	29.55	29.97	770400
2001-02-08	29.98	30.29	29.75	29.86	795800
2001-02-09	29.70	29.80	28.85	29.10	527300
2001-02-12	29.05	30.40	29.00	29.95	355900
2001-02-13	29.70	29.90	29.19	29.30	375600
2001-02-14	29.55	29.55	28.61	28.79	681300
2001-02-15	29.00	29.20	28.91	29.00	739200
2001-02-16	28.95	29.50	28.70	29.05	827000
2001-02-20	29.15	29.45	29.00	29.00	352100
2001-02-21	29.00	29.16	28.54	28.55	526600
2001-02-22	28.56	29.40	28.56	29.00	727200
2001-02-23	28.80	29.12	28.40	29.00	424700
2001-02-26	29.40	30.35	29.35	30.04	452500
2001-02-27	29.85	30.25	29.46	29.73	393300
2001-02-28	29.75	29.95	28.50	28.82	464700
2001-03-01	28.95	28.95	27.78	28.13	728700
2001-03-02	27.95	28.93	27.20	28.52	465500
2001-03-05	28.30	28.70	28.14	28.55	728100
2001-03-06	28.55	29.20	28.40	28.85	529400
2001-03-07	28.65	28.90	28.35	28.55	254300
2001-03-08	28.75	29.10	28.56	28.90	316300
2001-03-09	28.70	28.90	28.11	28.20	345700
2001-03-12	28.20	28.60	27.77	27.80	281700
2001-03-13	27.60	28.00	27.37	27.90	414000
2001-03-14	27.65	27.80	26.75	27.25	623500
2001-03-15	27.35	27.75	27.21	27.50	510800
2001-03-16	27.00	27.45	26.75	26.94	717300
2001-03-19	26.92	27.50	26.62	27.38	370000
2001-03-20	27.15	27.37	26.30	26.63	572700
2001-03-21	26.50	26.75	26.01	26.18	509900
2001-03-22	26.18	27.00	25.45	26.45	819300
2001-03-23	26.45	28.00	26.45	27.92	1082300
2001-03-26	27.80	28.69	27.74	28.63	556400
2001-03-27	28.88	29.90	28.80	29.60	745400
2001-03-28	29.35	29.45	27.90	28.01	694900
2001-03-29	28.01	29.20	27.73	28.90	520100
2001-03-30	29.00	29.00	28.42	28.75	508800
2001-04-02	28.76	29.44	28.70	28.85	698500
2001-04-03	28.70	28.70	27.66	27.67	433300
2001-04-04	27.92	27.92	27.08	27.39	591100
2001-04-05	28.15	28.45	27.45	28.45	446300
2001-04-06	28.40	28.45	27.45	28.00	329000
2001-04-09	28.25	28.95	28.04	28.60	313500
2001-04-10	28.35	29.44	28.35	29.16	391000
2001-04-11	29.35	29.35	28.50	29.02	371400
2001-04-12	29.03	29.45	28.85	29.30	526700
2001-04-16	28.95	29.35	28.61	28.80	593300
2001-04-17	29.00	29.20	28.50	29.20	528600
2001-04-18	29.35	29.70	29.00	29.50	660400
2001-04-19	29.51	29.65	28.65	29.20	441100
2001-04-20	29.20	29.75	28.54	28.69	350500
2001-04-23	28.44	28.45	27.30	28.02	801900
2001-04-24	28.27	28.38	27.56	27.58	1064900
2001-04-25	27.80	28.35	27.75	28.03	565600
2001-04-26	28.25	28.25	27.25	27.39	1473100
2001-04-27	27.39	27.55	26.94	27.40	644700
2001-04-30	27.40	27.60	26.90	27.18	1066900
2001-05-01	27.25	28.25	27.25	27.79	790000
2001-05-02	27.95	28.70	27.90	28.33	710100
2001-05-03	28.20	28.25	27.77	27.99	602000
2001-05-04	27.80	28.25	27.43	28.13	421200
2001-05-07	28.10	28.55	27.85	28.19	359100
2001-05-08	28.35	28.35	27.71	27.72	258100
2001-05-09	27.60	27.75	27.23	27.44	246600
2001-05-10	27.69	28.19	27.50	27.80	437300
2001-05-11	27.65	27.90	27.19	27.46	304700
2001-05-14	27.35	27.68	27.30	27.49	263800
2001-05-15	27.49	27.68	27.31	27.48	262700
2001-05-16	27.40	28.20	27.20	28.00	622800
2001-05-17	28.00	28.26	27.68	27.74	857200
2001-05-18	27.75	28.15	27.72	28.06	564800
2001-05-21	28.10	28.12	27.90	28.03	293800
2001-05-22	28.05	28.26	27.95	28.20	572400
2001-05-23	28.25	28.55	27.50	27.58	511100
2001-05-24	27.60	28.07	27.22	27.41	288200
2001-05-25	27.55	28.45	27.50	27.86	532200
2001-05-29	27.86	28.29	27.85	28.17	390500
2001-05-30	28.00	28.04	27.59	27.73	607700
2001-05-31	27.80	28.50	27.68	28.44	412000
2001-06-01	28.40	28.41	27.90	28.06	353200
2001-06-04	28.20	28.45	27.96	28.23	302100
2001-06-05	28.40	29.10	28.35	28.89	366500
2001-06-06	28.70	29.15	28.70	28.90	544200
2001-06-07	28.65	29.03	28.65	28.90	593400
2001-06-08	28.80	29.00	28.78	28.96	224100
2001-06-11	28.96	29.30	28.83	29.15	624300
2001-06-12	29.15	29.45	29.00	29.10	341300
2001-06-13	29.10	29.26	28.79	28.81	721100
2001-06-14	28.80	28.90	28.28	28.35	660800
2001-06-15	27.95	28.20	27.71	28.04	699700
2001-06-18	28.10	28.10	27.74	27.87	336400
2001-06-19	27.88	28.10	27.87	28.05	387500
2001-06-20	27.90	29.10	27.85	29.00	432700
2001-06-21	29.01	29.50	28.80	29.35	346400
2001-06-22	29.35	29.73	29.22	29.35	415400
2001-06-25	29.30	29.61	29.10	29.30	371100
2001-06-26	29.25	29.55	29.19	29.32	467900
2001-06-27	29.35	29.60	29.07	29.39	351000
2001-06-28	29.35	30.20	29.35	30.08	697300
2001-06-29	30.15	30.42	29.82	30.30	1020100
2001-07-02	30.20	30.99	30.10	30.99	382700
2001-07-03	30.75	31.00	30.55	30.99	198800
2001-07-05	30.99	31.18	30.70	30.97	249800
2001-07-06	30.72	30.84	30.51	30.80	378000
2001-07-09	30.75	31.07	30.46	30.96	275300
2001-07-10	30.92	31.10	30.63	31.06	574500
2001-07-11	31.05	31.49	30.79	31.39	567800
2001-07-12	31.50	32.00	31.09	31.90	304300
2001-07-13	31.90	31.90	31.56	31.88	372400
2001-07-16	31.80	32.49	31.71	31.90	408700
2001-07-17	31.90	32.40	31.83	32.35	230000
2001-07-18	32.15	32.22	31.26	31.62	470200
2001-07-19	31.75	32.24	31.56	32.14	319800
2001-07-20	32.04	32.10	31.40	31.54	401100
2001-07-23	31.60	31.70	31.21	31.55	176400
2001-07-24	31.50	31.50	30.57	30.82	196800
2001-07-25	30.75	31.89	30.75	31.89	241700
2001-07-26	31.80	32.40	31.50	32.01	300400
2001-07-27	31.11	31.70	30.88	31.22	581200
2001-07-30	31.40	31.57	30.32	30.87	517300
2001-07-31	31.00	31.36	30.73	30.96	264600
2001-08-01	30.86	31.55	30.60	31.49	404300
2001-08-02	31.74	32.25	31.15	31.33	201800
2001-08-03	31.27	31.48	30.79	31.06	174200
2001-08-06	31.00	31.56	30.64	30.83	179800
2001-08-07	30.60	30.93	30.25	30.76	158900
2001-08-08	30.66	30.72	29.90	30.04	263700
2001-08-09	29.80	30.37	29.57	29.83	394100
2001-08-10	29.75	30.70	29.32	30.47	431800
2001-08-13	30.45	30.50	30.10	30.47	152800
2001-08-14	30.57	30.70	30.26	30.62	393600
2001-08-15	35.50	36.50	34.30	34.71	5922500
2001-08-16	34.60	34.97	34.20	34.91	5176100
2001-08-17	34.60	35.00	34.48	34.90	1379400
2001-08-20	35.00	35.20	34.67	35.17	898000
2001-08-21	35.22	35.49	35.05	35.40	617500
2001-08-22	35.39	35.40	34.95	34.95	785100
2001-08-23	34.80	35.05	34.80	34.85	1058800
2001-08-24	34.95	35.11	34.76	35.00	912200
2001-08-27	35.00	35.35	35.00	35.18	342300
2001-08-28	35.40	35.70	34.81	34.89	931300
2001-08-29	34.89	35.06	34.83	34.87	663900
2001-08-30	34.90	35.24	34.74	34.85	495100
2001-08-31	34.90	35.16	34.84	35.05	445800
2001-09-04	35.15	35.45	34.94	34.95	469900
2001-09-05	34.95	35.14	34.71	35.14	541500
2001-09-06	35.02	35.04	34.30	34.39	1027900
2001-09-07	33.79	34.44	33.76	34.14	459900
2001-09-10	34.04	34.55	34.00	34.07	423200
2001-09-17	32.00	32.65	31.87	32.25	1346800
2001-09-18	32.40	32.55	31.97	32.44	1265100
2001-09-19	32.45	32.65	31.20	31.20	1101400
2001-09-20	31.05	31.50	29.90	30.10	1517200
2001-09-21	29.05	30.45	28.30	29.97	1046600
2001-09-24	30.45	31.70	30.45	31.19	851100
2001-09-25	31.25	32.08	31.25	31.95	399400
2001-09-26	32.05	32.55	31.40	31.40	675200
2001-09-27	31.50	33.20	31.50	32.69	540400
2001-09-28	32.75	33.50	32.40	33.50	578700
2001-10-01	33.35	33.47	32.30	33.31	375700
2001-10-02	33.20	33.90	32.73	33.70	303800
2001-10-03	33.35	34.35	33.28	34.10	374500
2001-10-04	34.01	34.01	33.48	33.85	205100
2001-10-05	33.86	34.20	33.20	34.08	296700
2001-10-08	34.00	34.40	34.00	34.05	366000
2001-10-09	34.15	34.49	34.00	34.28	272300
2001-10-10	34.37	35.00	34.33	34.70	534900
2001-10-11	34.70	34.80	32.80	34.20	504600
2001-10-12	34.20	34.45	33.51	33.90	263100
2001-10-15	33.82	33.95	33.00	33.25	394700
2001-10-16	33.25	33.25	32.50	32.72	303100
2001-10-17	32.92	33.08	31.55	31.55	455500
2001-10-18	31.60	31.80	31.05	31.10	388300
2001-10-19	31.15	31.70	30.95	31.43	631700
2001-10-22	31.20	31.60	30.87	31.02	296100
2001-10-23	30.95	31.19	30.25	30.77	886400
2001-10-24	30.77	31.64	30.70	31.26	686300
2001-10-25	31.22	31.98	31.00	31.41	569700
2001-10-26	31.41	31.98	31.41	31.75	350600
2001-10-29	31.52	31.52	30.75	31.43	542000
2001-10-30	31.00	31.50	30.75	31.35	458700
2001-10-31	31.80	32.25	31.49	31.60	750400
2001-11-01	31.68	33.19	31.00	32.98	484900
2001-11-02	33.00	34.20	32.71	33.36	486800
2001-11-05	33.60	33.86	32.90	33.18	396800
2001-11-06	33.30	33.55	33.01	33.50	473500
2001-11-07	33.40	33.70	33.11	33.14	377700
2001-11-08	33.25	34.00	33.20	33.68	803000
2001-11-09	33.69	34.00	33.61	33.75	486900
2001-11-12	33.80	33.85	33.05	33.80	416400
2001-11-13	33.80	34.15	33.60	34.10	1870500
2001-11-14	34.45	34.98	34.40	34.74	1305100
2001-11-15	34.90	35.10	34.80	35.05	733000
2001-11-16	35.05	35.25	34.66	34.75	611700
2001-11-19	34.90	35.08	34.50	34.85	645900
2001-11-20	34.95	35.08	34.40	34.40	1092100
2001-11-21	34.44	34.53	33.22	33.69	364400
2001-11-23	33.65	34.00	33.56	33.81	71400
2001-11-26	34.00	34.74	33.52	34.28	393100
2001-11-27	34.15	34.15	33.10	33.63	312900
2001-11-28	33.40	33.95	32.95	33.39	205000
2001-11-29	33.50	33.75	32.98	33.65	373300
2001-11-30	33.75	34.40	33.46	33.80	691600
2001-12-03	33.95	34.50	33.90	34.20	464900
2001-12-04	34.25	34.65	34.00	34.40	518500
2001-12-05	34.55	35.15	34.44	34.90	406700
2001-12-06	35.05	35.79	34.95	35.60	779500
2001-12-07	35.59	35.59	34.40	34.58	380600
2001-12-10	34.50	34.50	33.70	33.70	667000
2001-12-11	33.70	33.95	33.29	33.45	419800
2001-12-12	33.45	33.50	33.15	33.35	581700
2001-12-13	33.35	33.35	32.70	32.90	306300
2001-12-14	32.80	32.93	32.50	32.50	352000
2001-12-17	32.50	33.25	32.41	32.78	708800
2001-12-18	32.90	32.99	32.60	32.85	485700
2001-12-19	32.80	33.05	32.52	32.76	278000
2001-12-20	33.00	33.34	32.85	33.11	709600
2001-12-21	33.20	33.38	32.80	32.80	956700
2001-12-24	33.10	33.13	32.81	32.92	131500
2001-12-26	32.98	33.00	32.77	32.80	186000
2001-12-27	32.85	32.99	32.58	32.85	252300
2001-12-28	32.85	32.90	32.60	32.85	331200
2001-12-31	32.70	32.95	32.62	32.80	227500
2002-01-02	32.60	33.05	32.50	32.88	500800
2002-01-03	32.78	32.95	32.55	32.90	636200
2002-01-04	33.00	33.05	32.45	32.48	802100
2002-01-07	32.45	32.95	32.10	32.10	392300
2002-01-08	32.05	32.05	31.10	31.40	773100
2002-01-09	31.60	31.75	31.21	31.25	514700
2002-01-10	31.25	31.25	30.71	31.10	764100
2002-01-11	31.18	31.28	30.85	31.15	600800
2002-01-14	31.15	31.25	30.80	30.96	504300
2002-01-15	31.10	31.12	30.70	30.70	348400
2002-01-16	30.35	30.76	30.01	30.01	482800
2002-01-17	30.15	30.44	30.05	30.28	388400
2002-01-18	30.40	30.60	30.23	30.37	482300
2002-01-22	30.62	30.85	30.25	30.66	618400
2002-01-23	30.70	31.18	30.53	30.88	257400
2002-01-24	30.95	32.00	30.90	32.00	851500
2002-01-25	32.00	32.00	31.17	31.17	446900
2002-01-28	31.18	31.60	30.01	30.20	709300
2002-01-29	30.17	30.20	28.80	28.80	681400
2002-01-30	28.85	29.90	28.82	29.85	502200
2002-01-31	30.09	30.85	30.01	30.78	476700
2002-02-01	30.76	32.15	30.72	31.88	687700
2002-02-04	31.82	31.82	31.02	31.02	709000
2002-02-05	30.85	31.50	30.60	30.63	812800
2002-02-06	30.80	30.95	30.01	30.04	1028500
2002-02-07	30.18	32.20	30.10	30.82	554000
2002-02-08	31.00	31.95	30.85	31.44	328100
2002-02-11	31.45	32.02	31.42	31.81	656800
2002-02-12	31.45	32.20	31.42	31.80	328700
2002-02-13	31.85	32.00	31.72	31.80	354300
2002-02-14	31.75	32.25	30.75	31.35	613500
2002-02-15	31.40	32.05	31.00	31.95	474000
2002-02-19	31.80	32.07	31.34	31.65	595900
2002-02-20	31.69	32.20	31.11	32.19	760300
2002-02-21	32.25	32.50	31.80	31.83	664200
2002-02-22	32.10	32.70	32.04	32.65	763100
2002-02-25	32.70	33.00	32.33	32.99	433400
2002-02-26	33.00	33.10	32.49	32.71	866600
2002-02-27	33.10	33.19	31.60	32.40	719600
2002-02-28	32.30	33.25	32.26	33.20	754500
2002-03-01	33.30	33.79	32.92	32.98	422000
2002-03-04	33.10	33.75	32.92	33.55	340400
2002-03-05	33.55	34.20	33.51	33.89	392200
2002-03-06	33.89	35.38	33.89	34.85	573300
2002-03-07	34.90	34.99	34.00	34.08	587100
2002-03-08	34.26	35.10	34.12	35.00	635900
2002-03-11	34.95	35.50	34.46	35.17	953500
2002-03-12	35.00	35.40	34.91	35.20	579600
2002-03-13	35.20	35.45	34.51	34.51	1062200
2002-03-14	34.50	34.51	33.25	33.90	998200
2002-03-15	33.91	34.29	33.60	33.75	705700
2002-03-18	33.80	34.80	33.75	34.03	457200
2002-03-19	33.40	33.55	32.84	33.55	1922100
2002-03-20	33.35	33.95	33.08	33.55	790100
2002-03-21	33.70	34.00	33.42	33.53	393300
2002-03-22	33.50	34.21	33.30	33.55	663200
2002-03-25	33.60	33.74	33.20	33.55	387800
2002-03-26	33.65	33.90	33.35	33.72	532100
2002-03-27	33.75	33.80	32.68	33.41	777300
2002-03-28	33.14	34.35	33.08	34.00	401400
2002-04-01	33.65	34.40	33.37	34.19	342100
2002-04-02	33.97	34.31	33.90	34.22	398200
2002-04-03	34.15	34.32	33.91	34.18	449900
2002-04-04	34.18	34.35	34.01	34.27	656000
2002-04-05	34.27	34.45	33.85	34.09	537600
2002-04-08	34.00	34.05	33.51	33.51	264600
2002-04-09	33.59	33.89	32.92	33.00	671100
2002-04-10	33.05	33.46	32.49	33.01	895500
2002-04-11	33.60	33.62	32.86	33.20	1010200
2002-04-12	33.21	33.61	32.83	33.15	343900
2002-04-15	33.05	33.20	32.85	33.09	357400
2002-04-16	33.25	34.15	33.25	34.06	527200
2002-04-17	34.20	34.20	33.64	33.79	546900
2002-04-18	33.84	33.84	33.26	33.45	678500
2002-04-19	33.45	33.50	32.85	32.90	527200
2002-04-22	32.66	32.68	32.04	32.25	496800
2002-04-23	32.20	32.65	31.84	32.29	608300
2002-04-24	32.29	32.55	31.80	32.25	504500
2002-04-25	32.40	33.07	32.02	32.65	615700
2002-04-26	32.80	32.80	31.60	31.64	1272200
2002-04-29	31.88	31.88	30.01	30.10	1375200
2002-04-30	27.50	27.73	27.00	27.70	10608700
2002-05-01	27.68	28.09	27.40	28.08	4633800
2002-05-02	28.00	28.39	27.55	28.27	1418800
2002-05-03	28.45	28.99	28.30	28.95	1902500
2002-05-06	28.98	29.20	28.47	28.47	852900
2002-05-07	28.56	28.73	28.39	28.50	1325000
2002-05-08	28.90	29.35	28.88	29.25	1395400
2002-05-09	29.25	29.50	29.06	29.25	865400
2002-05-10	29.25	29.25	28.65	29.06	1068200
2002-05-13	29.10	29.20	28.46	28.91	1447000
2002-05-14	29.05	29.74	28.91	29.65	1039200
2002-05-15	29.42	29.96	29.21	29.96	758400
2002-05-16	30.13	31.00	30.02	30.46	520500
2002-05-17	30.46	30.46	29.90	30.45	431600
2002-05-20	30.17	30.20	29.75	30.00	460400
2002-05-21	29.99	30.39	29.64	29.70	598000
2002-05-22	29.75	29.84	29.43	29.50	486400
2002-05-23	29.50	29.95	29.43	29.89	428000
2002-05-24	29.89	31.10	29.84	30.02	803900
2002-05-28	30.09	30.30	29.80	29.82	411000
2002-05-29	30.05	30.85	29.95	30.85	728500
2002-05-30	30.79	31.10	30.52	30.78	889500
2002-05-31	31.00	31.48	30.73	31.00	459500
2002-06-03	31.10	31.40	30.04	30.11	391600
2002-06-04	30.25	31.33	30.00	30.90	1348900
2002-06-05	30.95	30.95	30.29	30.50	622400
2002-06-06	30.30	30.46	29.80	29.80	523500
2002-06-07	29.80	30.81	29.50	30.70	629200
2002-06-10	30.60	30.76	29.90	30.32	509100
2002-06-11	30.32	30.34	29.27	29.45	660200
2002-06-12	29.40	29.99	29.28	29.85	792800
2002-06-13	29.80	30.20	29.12	29.16	535900
2002-06-14	29.00	29.45	28.50	29.29	726800
2002-06-17	29.55	31.00	29.45	31.00	813700
2002-06-18	30.72	30.72	30.16	30.45	637900
2002-06-19	30.46	30.50	29.20	29.39	684700
2002-06-20	29.50	29.60	29.00	29.09	360500
2002-06-21	28.90	29.25	28.88	29.08	583900
2002-06-24	29.25	29.80	28.85	29.15	521600
2002-06-25	29.40	29.74	29.09	29.14	623900
2002-06-26	28.90	29.20	28.22	28.80	983700
2002-06-27	28.80	29.40	28.27	29.28	770300
2002-06-28	29.28	30.00	28.80	29.50	731600
2002-07-01	29.73	30.15	28.43	28.43	808300
2002-07-02	28.40	28.40	27.63	27.81	1729200
2002-07-03	28.05	28.40	27.52	28.32	711000
2002-07-05	28.08	29.60	27.85	29.50	482400
2002-07-08	29.51	29.66	29.00	29.36	397800
2002-07-09	29.40	29.66	28.97	28.97	384100
2002-07-10	28.95	29.32	28.40	28.47	647400
2002-07-11	28.48	28.90	28.06	28.90	1050000
2002-07-12	28.95	28.95	27.85	28.32	470400
2002-07-15	28.35	28.35	27.00	27.25	924000
2002-07-16	27.28	28.35	27.25	28.35	520000
2002-07-17	28.60	29.05	28.01	28.03	377900
2002-07-18	28.00	28.31	26.45	26.48	1088400
2002-07-19	26.23	26.24	24.85	24.86	1892600
2002-07-22	24.50	24.51	22.10	22.99	2033900
2002-07-23	22.35	23.15	21.13	22.18	1755400
2002-07-24	21.60	24.04	21.41	23.65	1489700
2002-07-25	23.66	24.19	23.30	23.80	1601000
2002-07-26	23.70	23.90	22.76	23.12	1105000
2002-07-29	23.52	24.50	23.40	24.36	1564000
2002-07-30	24.00	25.45	23.88	25.10	1060000
2002-07-31	25.11	26.70	25.11	26.60	914300
2002-08-01	26.10	26.45	25.75	26.30	768200
2002-08-02	26.30	26.60	25.78	26.30	777400
2002-08-05	26.24	26.24	25.00	25.08	544600
2002-08-06	25.10	26.12	25.10	25.30	504500
2002-08-07	25.75	25.90	24.52	25.69	590300
2002-08-08	25.80	26.81	25.52	26.71	590100
2002-08-09	26.85	27.12	26.05	26.62	568200
2002-08-12	26.20	26.97	26.00	26.42	267500
2002-08-13	26.37	27.41	26.33	26.40	505300
2002-08-14	26.40	28.00	26.10	28.00	464000
2002-08-15	28.25	28.28	27.40	28.28	545800
2002-08-16	28.20	28.90	27.85	28.40	1369500
2002-08-19	28.45	30.60	28.24	30.12	962100
2002-08-20	28.90	28.91	27.90	27.90	5337500
2002-08-21	28.00	28.00	27.56	27.79	2227600
2002-08-22	27.77	28.30	27.65	28.18	933500
2002-08-23	28.18	28.21	27.78	28.04	725400
2002-08-26	28.31	28.90	28.00	28.81	778800
2002-08-27	29.13	29.25	28.29	28.50	1307400
2002-08-28	28.18	28.37	27.55	27.82	383100
2002-08-29	27.82	28.15	27.21	28.15	1143400
2002-08-30	27.70	27.70	26.85	27.05	1241200
2002-09-03	26.60	26.70	25.70	25.84	630900
2002-09-04	26.09	26.27	25.65	25.90	865300
2002-09-05	25.84	26.00	25.29	25.55	517200
2002-09-06	25.90	26.22	25.69	26.20	508400
2002-09-09	26.00	26.30	25.40	26.08	450100
2002-09-10	26.20	26.90	26.12	26.85	811200
2002-09-11	27.00	27.35	26.82	27.14	490100
2002-09-12	27.00	27.16	26.54	26.85	639900
2002-09-13	26.65	26.70	25.95	26.41	648500
2002-09-16	26.42	26.42	25.79	26.05	364700
2002-09-17	26.30	26.45	25.77	25.83	470900
2002-09-18	25.75	26.05	25.55	25.65	546000
2002-09-19	25.40	25.40	24.53	24.58	585100
2002-09-20	24.84	24.84	24.26	24.60	960300
2002-09-23	24.60	24.60	23.95	24.10	841100
2002-09-24	23.90	23.93	23.35	23.45	774800
2002-09-25	23.60	24.18	23.30	24.07	806500
2002-09-26	24.10	24.24	23.70	24.24	560400
2002-09-27	23.85	24.06	23.25	23.27	758200
2002-09-30	23.06	23.06	22.13	22.43	687600
2002-10-01	22.55	23.80	22.35	23.55	970600
2002-10-02	24.05	24.86	23.66	24.01	1071800
2002-10-03	24.50	25.54	24.08	25.40	1371100
2002-10-04	25.49	25.70	24.85	25.16	882800
2002-10-07	25.17	25.17	24.28	24.40	1004800
2002-10-08	24.55	24.55	23.80	24.13	716400
2002-10-09	24.00	24.00	23.20	23.25	687200
2002-10-10	23.00	24.22	23.00	23.90	825100
2002-10-11	24.10	24.59	23.83	23.89	1178500
2002-10-14	24.05	24.80	23.95	24.64	680800
2002-10-15	25.50	25.60	24.57	25.07	799900
2002-10-16	25.00	25.49	24.69	24.83	635900
2002-10-17	24.83	26.01	24.83	25.70	997800
2002-10-18	25.50	25.83	25.46	25.70	428400
2002-10-21	25.55	26.40	25.55	26.08	474600
2002-10-22	26.09	27.08	26.00	26.66	739100
2002-10-23	26.33	26.80	25.14	26.80	1001400
2002-10-24	26.80	28.75	26.55	28.10	1310800
2002-10-25	28.35	28.40	27.77	28.28	621500
2002-10-28	28.43	29.44	28.43	29.43	1009600
2002-10-29	29.33	29.41	27.73	27.91	1022600
2002-10-30	27.85	29.29	27.85	29.25	946200
2002-10-31	29.17	29.26	28.13	28.33	632400
2002-11-01	28.34	29.62	28.25	29.51	870100
2002-11-04	30.09	30.21	29.49	29.55	1556600
2002-11-05	29.55	29.85	29.21	29.44	668900
2002-11-06	29.48	29.57	29.16	29.45	634200
2002-11-07	29.38	29.42	28.55	28.69	506000
2002-11-08	28.49	29.34	28.20	28.61	523400
2002-11-11	28.53	28.54	27.30	27.42	519500
2002-11-12	27.47	28.10	27.47	27.96	992400
2002-11-13	27.87	28.55	27.36	28.35	669700
2002-11-14	28.60	29.60	28.56	29.15	638500
2002-11-15	28.95	29.80	28.95	29.60	471500
2002-11-18	30.05	30.23	29.51	29.74	768100
2002-11-19	29.60	30.05	29.22	29.86	760200
2002-11-20	29.70	30.55	29.65	30.23	808600
2002-11-21	30.00	31.65	29.99	31.55	886300
2002-11-22	31.19	31.39	30.80	30.97	885900
2002-11-25	30.29	31.11	30.05	30.88	786200
2002-11-26	30.65	30.70	29.81	29.91	890200
2002-11-27	29.97	30.90	29.82	30.87	1362400
2002-11-29	30.80	30.90	30.57	30.88	356700
2002-12-02	31.18	31.59	30.68	31.42	1034400
2002-12-03	31.34	31.39	30.58	30.73	1024900
2002-12-04	30.53	30.90	30.21	30.28	1166800
2002-12-05	30.32	30.35	29.25	29.71	567600
2002-12-06	29.47	30.59	29.20	30.37	460700
2002-12-09	29.97	30.04	28.97	29.00	501900
2002-12-10	29.10	29.50	28.89	29.09	2408600
2002-12-11	28.85	29.32	28.76	29.17	561300
2002-12-12	29.07	29.17	28.97	29.04	844500
2002-12-13	28.95	29.30	28.60	29.21	1004000
2002-12-16	29.10	29.83	29.10	29.75	1140600
2002-12-17	29.55	30.20	29.51	30.00	849800
2002-12-18	30.11	30.29	30.04	30.11	1087500
2002-12-19	30.02	30.40	29.85	30.17	1055300
2002-12-20	30.30	30.78	30.30	30.78	747900
2002-12-23	30.65	30.87	30.59	30.65	651700
2002-12-24	30.50	30.55	29.90	29.94	266300
2002-12-26	30.05	30.45	29.91	29.98	334200
2002-12-27	29.90	29.94	29.33	29.41	350000
2002-12-30	29.30	29.75	29.06	29.41	472500
2002-12-31	29.32	29.63	29.10	29.38	403800
2003-01-02	29.55	30.46	29.32	30.31	733700
2003-01-03	30.06	30.30	29.82	30.16	1119900
2003-01-06	30.33	31.36	30.33	31.08	1831400
2003-01-07	31.18	31.21	30.67	31.04	1328200
2003-01-08	31.04	31.16	30.12	30.82	847000
2003-01-09	30.65	31.26	30.65	31.17	2033600
2003-01-10	31.06	31.33	31.02	31.17	1030600
2003-01-13	31.30	31.79	31.19	31.50	1060300
2003-01-14	31.50	31.75	31.25	31.58	1963300
2003-01-15	31.70	31.70	31.20	31.38	899900
2003-01-16	31.39	31.59	30.61	30.80	794800
2003-01-17	30.70	30.80	30.40	30.46	1155900
2003-01-21	30.65	30.65	29.66	29.70	528600
2003-01-22	29.90	30.85	29.78	30.42	1046300
2003-01-23	30.60	30.61	29.25	29.43	1318100
2003-01-24	29.43	29.64	28.56	28.75	1077600
2003-01-27	28.85	29.25	28.44	28.45	823100
2003-01-28	28.65	28.74	28.29	28.55	614200
2003-01-29	28.55	28.71	27.99	28.62	858900
2003-01-30	28.95	29.40	28.75	29.25	1844500
2003-01-31	29.25	30.40	29.25	30.33	1171300
2003-02-03	30.28	30.43	29.07	29.18	1334600
2003-02-04	29.08	29.10	28.62	28.92	773200
2003-02-05	28.93	29.42	28.45	28.45	993300
2003-02-06	28.46	28.53	27.80	28.13	911200
2003-02-07	28.28	28.50	27.70	27.89	412300
2003-02-10	27.80	27.99	27.10	27.50	1177400
2003-02-11	27.60	27.61	26.96	26.96	1299200
2003-02-12	26.98	27.05	26.11	26.11	1384400
2003-02-13	26.19	26.50	25.89	26.24	1039200
2003-02-14	26.20	27.20	26.05	27.10	1016900
2003-02-18	27.25	27.80	27.25	27.64	592000
2003-02-19	27.56	27.57	26.73	27.00	564100
2003-02-20	27.05	27.20	26.13	26.18	1242400
2003-02-21	26.50	27.38	26.30	27.38	1016700
2003-02-24	27.38	27.80	27.25	27.48	2163100
2003-02-25	27.48	27.65	26.99	27.57	1128000
2003-02-26	27.45	27.50	27.01	27.10	444300
2003-02-27	27.18	27.48	26.88	27.20	358300
2003-02-28	27.20	27.55	27.16	27.40	860200
2003-03-03	27.50	27.74	27.23	27.27	788100
2003-03-04	27.32	27.60	27.26	27.52	1851500
2003-03-05	27.47	27.80	27.36	27.73	1049100
2003-03-06	27.67	27.67	25.86	26.46	1747900
2003-03-07	26.46	26.55	26.00	26.47	755500
2003-03-10	26.35	26.38	25.59	25.73	779400
2003-03-11	25.70	25.95	25.45	25.51	602500
2003-03-12	25.43	25.79	25.25	25.76	863200
2003-03-13	26.20	26.81	25.77	26.76	490900
2003-03-14	26.95	27.11	26.53	26.95	464600
2003-03-17	26.75	27.77	26.70	27.69	822200
2003-03-18	27.76	27.90	27.43	27.76	590000
2003-03-19	27.86	28.11	27.37	27.99	638900
2003-03-20	28.00	28.15	27.38	28.13	705500
2003-03-21	28.58	29.22	28.24	29.22	1051800
2003-03-24	28.80	28.83	27.84	28.01	483700
2003-03-25	28.02	28.75	27.72	28.35	848400
2003-03-26	28.17	28.55	27.90	28.36	954500
2003-03-27	28.37	28.45	28.05	28.26	583000
2003-03-28	28.26	28.36	27.94	28.04	472100
2003-03-31	27.95	27.99	27.40	27.60	452800
2003-04-01	27.58	28.00	27.40	27.89	1296600
2003-04-02	27.89	28.60	27.66	28.49	815100
2003-04-03	28.65	28.65	27.92	28.00	457400
2003-04-04	28.10	28.36	27.59	28.00	1013500
2003-04-07	28.60	28.90	27.93	28.03	778000
2003-04-08	28.18	28.30	28.00	28.16	843900
2003-04-09	28.15	28.70	27.53	27.71	828600
2003-04-10	27.95	27.97	27.48	27.82	496300
2003-04-11	28.05	28.20	27.33	27.58	498900
2003-04-14	27.66	28.28	27.65	28.28	647000
2003-04-15	28.28	28.85	28.20	28.75	1224300
2003-04-16	29.10	29.20	28.63	28.82	974800
2003-04-17	28.88	29.49	28.78	29.31	665300
2003-04-21	29.30	29.40	28.80	29.01	669500
2003-04-22	28.90	28.98	28.16	28.70	1022700
2003-04-23	28.65	29.70	28.61	29.61	1227700
2003-04-24	29.52	29.70	28.97	29.06	982500
2003-04-25	28.85	29.10	28.50	28.68	473900
2003-04-28	28.75	29.66	28.75	29.50	740200
2003-04-29	29.57	29.60	29.00	29.35	606300
2003-04-30	29.35	29.65	28.80	29.45	992500
2003-05-01	29.95	30.60	29.48	30.40	1745600
2003-05-02	30.25	31.51	30.20	31.33	866800
2003-05-05	31.17	31.44	30.85	31.15	668300
2003-05-06	30.95	31.70	30.95	31.34	584500
2003-05-07	31.25	31.40	30.88	31.25	676800
2003-05-08	31.11	31.51	31.01	31.40	583900
2003-05-09	31.50	32.21	31.50	32.18	887700
2003-05-12	32.35	32.65	32.35	32.49	1352700
2003-05-13	32.44	32.89	32.40	32.69	673300
2003-05-14	32.69	32.85	32.31	32.50	553200
2003-05-15	32.70	33.00	32.62	32.92	612100
2003-05-16	32.92	33.16	32.56	33.00	543700
2003-05-19	32.85	32.89	32.15	32.47	569200
2003-05-20	32.60	32.93	32.31	32.60	528000
2003-05-21	32.60	33.32	32.48	33.32	662500
2003-05-22	33.29	33.53	33.00	33.45	556300
2003-05-23	33.46	34.55	33.43	34.36	909100
2003-05-27	34.37	34.37	33.46	33.97	1173300
2003-05-28	34.00	34.00	33.36	33.37	1027800
2003-05-29	33.65	33.76	32.35	32.90	1178400
2003-05-30	33.00	33.75	33.00	33.67	635000
2003-06-02	33.71	34.29	33.70	34.05	791300
2003-06-03	34.05	34.25	33.85	34.10	468800
2003-06-04	34.10	34.46	34.05	34.46	442700
2003-06-05	34.42	34.77	34.07	34.60	684900
2003-06-06	34.72	34.81	33.91	34.03	850800
2003-06-09	33.73	34.10	33.19	33.40	394700
2003-06-10	33.40	33.47	32.86	33.42	497800
2003-06-11	33.48	34.06	33.36	34.05	812000
2003-06-12	34.00	34.00	33.37	33.79	663800
2003-06-13	33.86	33.95	33.25	33.52	513800
2003-06-16	33.75	34.49	33.71	34.48	550000
2003-06-17	34.50	34.60	34.05	34.33	549900
2003-06-18	34.33	34.95	34.25	34.84	912000
2003-06-19	34.95	35.10	34.65	34.76	745500
2003-06-20	34.97	35.10	34.86	34.98	742800
2003-06-23	35.05	35.22	34.83	35.21	1046000
2003-06-24	35.10	35.90	35.10	35.56	791100
2003-06-25	35.48	35.77	34.69	34.69	558000
2003-06-26	34.79	34.99	34.62	34.96	636200
2003-06-27	34.91	35.36	34.55	34.70	592200
2003-06-30	34.70	35.20	34.57	34.85	824900
2003-07-01	34.75	35.00	34.45	34.93	738600
2003-07-02	34.93	35.30	34.83	35.18	866400
2003-07-03	35.00	35.16	34.57	34.80	435600
2003-07-07	34.98	35.24	34.80	35.24	949300
2003-07-08	35.20	35.35	34.85	35.30	477200
2003-07-09	35.18	35.27	34.75	35.08	540000
2003-07-10	34.85	34.86	34.01	34.31	982700
2003-07-11	34.40	34.97	34.29	34.92	859300
2003-07-14	35.09	35.10	34.13	34.15	703000
2003-07-15	34.40	34.51	33.68	33.78	448700
2003-07-16	33.90	34.05	33.42	33.80	868200
2003-07-17	33.55	33.75	33.10	33.33	821400
2003-07-18	33.77	33.77	33.08	33.70	570200
2003-07-21	33.71	33.74	32.95	32.95	349700
2003-07-22	33.50	34.05	33.35	33.87	592200
2003-07-23	33.87	34.12	33.03	33.38	744000
2003-07-24	33.45	33.60	32.79	32.86	593400
2003-07-25	32.80	33.14	32.45	33.14	832500
2003-07-28	33.20	33.32	32.88	33.10	625800
2003-07-29	33.07	33.40	32.50	32.88	714000
2003-07-30	32.98	33.07	32.67	32.82	554800
2003-07-31	33.62	34.65	33.50	34.29	2039200
2003-08-01	34.04	34.24	33.77	34.00	661500
2003-08-04	34.10	34.82	33.90	34.80	754100
2003-08-05	34.80	34.80	33.56	33.56	720200
2003-08-06	33.40	34.62	33.38	34.42	1137300
2003-08-07	34.50	34.51	34.16	34.25	667200
2003-08-08	34.50	34.72	34.15	34.30	907200
2003-08-11	34.24	34.90	34.20	34.48	526100
2003-08-12	34.23	34.72	34.03	34.72	444100
2003-08-13	34.67	34.84	33.79	33.85	727900
2003-08-14	33.82	34.22	33.65	33.90	448300
2003-08-15	33.90	33.90	33.36	33.62	445500
2003-08-18	33.77	34.47	33.76	34.30	493400
2003-08-19	34.45	34.48	34.11	34.28	493400
2003-08-20	34.18	34.46	34.10	34.38	542000
2003-08-21	34.50	34.94	34.34	34.51	513700
2003-08-22	34.65	34.72	33.81	34.20	735200
2003-08-25	34.15	34.33	34.05	34.20	643600
2003-08-26	34.02	34.22	33.81	34.20	549100
2003-08-27	34.29	34.29	33.85	33.95	424300
2003-08-28	34.15	34.75	33.90	34.66	444400
2003-08-29	34.50	34.76	34.24	34.76	396000
2003-09-02	34.80	34.90	34.40	34.87	453900
2003-09-03	34.93	35.48	34.82	35.33	698800
2003-09-04	35.27	35.70	35.25	35.60	647500
2003-09-05	35.60	35.85	35.33	35.63	618700
2003-09-08	35.61	35.62	34.61	34.61	1025300
2003-09-09	34.51	34.82	34.13	34.21	971600
2003-09-10	34.27	34.70	34.25	34.47	853200
2003-09-11	34.65	34.77	34.20	34.20	927400
2003-09-12	34.05	34.48	33.95	34.48	675000
2003-09-15	34.48	34.50	33.75	33.81	850700
2003-09-16	33.81	33.86	33.51	33.81	806100
2003-09-17	33.82	33.92	33.55	33.83	572300
2003-09-18	34.05	34.94	33.94	34.72	775800
2003-09-19	34.73	34.91	34.47	34.47	963600
2003-09-22	34.46	34.46	33.99	34.44	642100
2003-09-23	34.44	34.63	34.10	34.27	1003800
2003-09-24	34.35	34.64	33.95	34.03	1107000
2003-09-25	34.03	34.16	33.75	33.92	771200
2003-09-26	33.90	34.26	33.75	34.25	757300
2003-09-29	34.34	34.34	33.99	34.31	648600
2003-09-30	34.42	34.42	33.37	33.89	867600
2003-10-01	33.85	34.59	33.85	34.59	955100
2003-10-02	34.70	35.06	34.45	35.05	872600
2003-10-03	35.30	35.66	35.20	35.27	793900
2003-10-06	35.12	35.38	35.01	35.38	378300
2003-10-07	35.47	35.60	34.64	35.56	894800
2003-10-08	35.56	35.71	35.07	35.43	958200
2003-10-09	35.63	35.98	35.55	35.70	730700
2003-10-10	35.70	35.75	35.44	35.70	292000
2003-10-13	35.80	35.83	35.35	35.40	262800
2003-10-14	35.50	35.51	35.06	35.25	360200
2003-10-15	35.40	35.40	34.77	34.91	641000
2003-10-16	34.98	35.14	34.90	35.10	615400
2003-10-17	35.19	35.98	35.12	35.74	1167600
2003-10-20	35.72	36.76	35.72	36.63	1173800
2003-10-21	36.59	36.59	35.31	35.74	752700
2003-10-22	35.58	35.85	35.33	35.66	400000
2003-10-23	35.65	35.77	35.25	35.56	808500
2003-10-24	35.46	35.84	35.20	35.84	427600
2003-10-27	35.70	35.85	35.43	35.55	533200
2003-10-28	35.74	35.86	35.49	35.80	683000
2003-10-29	35.85	36.02	35.28	35.38	723600
2003-10-30	36.38	36.40	35.70	35.86	1057000
2003-10-31	35.95	35.98	35.47	35.75	1114500
2003-11-03	35.85	35.85	35.65	35.78	861300
2003-11-04	35.70	35.71	34.90	34.90	894300
2003-11-05	34.80	34.88	33.74	33.95	2143100
2003-11-06	33.70	33.70	32.75	33.03	2292600
2003-11-07	32.95	33.82	32.85	33.50	1232500
2003-11-10	33.60	33.87	33.32	33.37	697700
2003-11-11	33.33	33.65	33.25	33.28	606500
2003-11-12	33.18	33.88	33.18	33.76	936600
2003-11-13	33.60	33.68	33.41	33.43	614000
2003-11-14	33.33	33.62	33.11	33.37	575200
2003-11-17	33.02	33.28	32.63	32.73	804400
2003-11-18	32.74	32.79	31.66	31.91	1270800
2003-11-19	31.95	32.00	31.49	31.90	720200
2003-11-20	31.87	31.87	31.30	31.44	698700
2003-11-21	31.49	32.03	31.41	32.03	1343700
2003-11-24	32.03	32.36	32.03	32.29	853800
2003-11-25	32.30	32.79	32.20	32.66	540700
2003-11-26	32.80	32.84	32.36	32.65	450000
2003-11-28	32.62	32.80	32.60	32.70	239100
2003-12-01	32.90	33.08	32.70	33.05	590600
2003-12-02	32.85	32.85	31.82	32.81	1894600
2003-12-03	32.80	32.80	31.53	31.69	1318900
2003-12-04	31.79	32.13	31.45	32.08	777100
2003-12-05	32.08	32.08	31.72	31.82	467600
2003-12-08	31.84	31.84	30.71	30.92	1359600
2003-12-09	30.70	30.70	30.09	30.17	1305400
2003-12-10	30.23	30.75	30.17	30.70	1170600
2003-12-11	30.79	31.94	30.75	31.51	2024100
2003-12-12	31.50	31.61	31.42	31.55	1405100
2003-12-15	31.70	31.75	31.37	31.40	1437300
2003-12-16	31.35	31.36	30.70	30.75	1335900
2003-12-17	30.85	31.03	30.47	31.03	1431200
2003-12-18	31.28	31.54	31.12	31.54	906100
2003-12-19	31.59	31.61	31.22	31.56	667800
2003-12-22	31.46	32.33	31.30	32.05	1160700
2003-12-23	32.00	32.28	31.81	31.90	509700
2003-12-24	31.78	31.99	31.59	31.65	261300
2003-12-26	31.57	31.87	31.45	31.52	177500
2003-12-29	31.70	32.30	31.70	32.23	574300
2003-12-30	32.20	32.59	32.01	32.59	659400
2003-12-31	32.50	32.78	32.36	32.62	551100
2004-01-02	32.62	32.89	32.57	32.74	500500
2004-01-05	32.73	33.30	32.73	33.30	710100
2004-01-06	33.17	33.40	32.98	33.10	735700
2004-01-07	33.05	33.20	32.60	32.98	1244600
2004-01-08	33.03	33.05	32.61	32.94	1322100
2004-01-09	32.94	33.10	32.20	32.20	835100
2004-01-12	32.15	32.74	32.15	32.60	916100
2004-01-13	32.53	32.60	31.81	32.25	876900
2004-01-14	32.15	32.25	31.61	31.65	1605200
2004-01-15	31.60	31.71	31.39	31.45	774600
2004-01-16	31.50	31.76	31.28	31.34	848400
2004-01-20	31.34	31.87	31.34	31.76	696700
2004-01-21	31.76	31.85	31.59	31.74	536400
2004-01-22	31.64	31.99	31.40	31.80	569000
2004-01-23	31.75	31.94	31.54	31.63	424400
2004-01-26	31.43	31.72	31.42	31.57	738500
2004-01-27	31.42	31.75	31.19	31.19	749800
2004-01-28	31.25	31.52	30.92	31.30	842200
2004-01-29	30.95	30.95	26.25	28.00	5722300
2004-01-30	27.75	27.75	26.40	26.40	3223900
2004-02-02	26.65	27.25	26.44	27.02	2293400
2004-02-03	26.90	26.95	26.20	26.33	1509000
2004-02-04	26.58	28.00	26.57	27.42	2453600
2004-02-05	27.25	27.80	27.00	27.27	1340200
2004-02-06	27.08	27.62	27.05	27.53	979200
2004-02-09	27.45	27.50	27.14	27.33	1425800
2004-02-10	27.08	27.25	27.00	27.02	1807500
2004-02-11	27.10	27.11	26.86	27.00	1753500
2004-02-12	26.95	27.48	26.90	27.26	1662900
2004-02-13	27.26	27.50	27.16	27.39	1413400
2004-02-17	27.31	27.88	27.28	27.79	1640400
2004-02-18	28.50	28.99	28.27	28.81	2289500
2004-02-19	28.56	29.18	28.37	29.00	2117700
2004-02-20	29.00	29.42	29.00	29.35	2008600
2004-02-23	29.26	29.26	29.00	29.08	1382400
2004-02-24	29.10	29.13	28.83	28.86	1606000
2004-02-25	28.90	28.90	28.20	28.34	1533000
2004-02-26	28.16	28.72	28.09	28.50	1489200
2004-02-27	28.75	29.08	28.47	28.57	1087000
2004-03-01	28.50	29.21	28.50	29.21	912100
2004-03-02	29.05	29.82	28.95	29.75	1663000
2004-03-03	29.70	29.71	29.11	29.41	982900
2004-03-04	29.22	29.25	28.88	29.07	1318900
2004-03-05	29.07	29.43	28.91	29.41	602100
2004-03-08	29.31	29.47	28.90	28.95	612400
2004-03-09	29.03	29.09	28.75	28.94	610200
2004-03-10	28.85	28.90	28.29	28.29	920200
2004-03-11	28.29	28.29	27.82	28.00	1575500
2004-03-12	28.00	28.75	28.00	28.72	1133000
2004-03-15	28.79	28.86	27.84	28.62	809400
2004-03-16	28.66	29.21	28.66	28.93	1083200
2004-03-17	28.90	29.12	28.17	29.05	1236600
2004-03-18	29.00	29.11	28.50	28.83	730800
2004-03-19	28.70	28.85	28.33	28.37	715800
2004-03-22	27.97	27.97	27.20	27.60	1663600
2004-03-23	27.80	27.81	27.31	27.31	997100
2004-03-24	27.13	27.25	26.98	26.98	1215500
2004-03-25	27.00	27.59	27.00	27.46	1517200
2004-03-26	27.46	27.48	26.97	27.26	1050700
2004-03-29	27.50	27.66	27.27	27.50	997900
2004-03-30	27.50	27.50	27.20	27.41	1092100
2004-03-31	27.48	27.49	27.07	27.49	995100
2004-04-01	27.38	27.43	26.99	27.15	1106300
2004-04-02	27.40	27.45	27.08	27.17	1133600
2004-04-05	27.22	27.32	27.17	27.27	910500
2004-04-06	27.24	27.27	27.00	27.03	685700
2004-04-07	27.04	27.04	26.43	26.59	1308300
2004-04-08	26.71	26.75	26.30	26.51	928200
2004-04-12	26.45	26.83	26.45	26.60	1148300
2004-04-13	27.75	28.00	27.33	27.59	2189800
2004-04-14	27.34	27.52	27.00	27.51	934800
2004-04-15	27.56	27.74	27.36	27.36	762800
2004-04-16	27.52	27.60	27.20	27.20	589000
2004-04-19	27.27	27.48	27.18	27.40	869600
2004-04-20	27.45	27.53	27.19	27.19	743700
2004-04-21	27.15	27.23	26.75	26.75	668200
2004-04-22	26.75	27.09	26.62	27.05	762700
2004-04-23	27.06	27.13	26.80	27.02	838800
2004-04-26	26.97	27.21	26.90	26.90	822100
2004-04-27	26.94	27.00	26.67	26.73	977900
2004-04-28	26.59	26.95	26.22	26.95	1677800
2004-04-29	27.15	29.30	27.11	29.02	4639700
2004-04-30	29.27	29.35	28.63	28.88	1290700
2004-05-03	29.38	29.43	28.55	29.32	1356900
2004-05-04	29.32	29.90	29.32	29.55	1315900
2004-05-05	29.45	29.85	29.40	29.74	1975500
2004-05-06	28.89	29.86	28.89	29.74	1027700
2004-05-07	29.70	29.97	29.60	29.70	1250100
2004-05-10	29.62	29.65	29.11	29.17	718000
2004-05-11	29.00	29.34	28.88	29.27	1017500
2004-05-12	29.31	29.50	29.04	29.30	898700
2004-05-13	29.24	30.01	29.10	29.90	1008300
2004-05-14	29.80	30.17	29.50	30.11	848700
2004-05-17	30.05	30.05	29.72	29.84	786300
2004-05-18	29.81	30.04	29.43	29.43	770200
2004-05-19	29.60	30.09	29.49	29.49	1251300
2004-05-20	29.52	29.72	29.23	29.43	814100
2004-05-21	29.40	29.71	29.27	29.65	734000
2004-05-24	29.77	29.96	29.60	29.95	793500
2004-05-25	29.80	30.32	29.66	30.16	1150300
2004-05-26	30.10	30.25	29.75	29.75	1117700
2004-05-27	29.76	29.83	29.36	29.72	1262000
2004-05-28	29.81	30.08	29.79	29.89	622600
2004-06-01	29.82	30.00	29.52	29.71	778300
2004-06-02	29.76	30.15	29.72	30.05	773500
2004-06-03	29.85	30.15	29.62	29.62	579200
2004-06-04	29.72	30.20	29.72	30.00	1553700
2004-06-07	30.04	30.20	29.89	29.94	901400
2004-06-08	29.90	29.90	29.75	29.80	1336600
2004-06-09	29.80	29.80	29.30	29.30	1312100
2004-06-10	29.35	29.60	29.21	29.49	1452100
2004-06-14	29.49	29.52	29.33	29.45	899300
2004-06-15	29.45	29.62	29.33	29.38	1467900
2004-06-16	29.39	29.39	29.07	29.25	1022300
2004-06-17	28.30	29.60	28.30	29.54	1543600
2004-06-18	29.60	30.00	29.45	29.79	1739900
2004-06-21	29.79	29.85	29.54	29.65	837200
2004-06-22	29.65	29.99	29.63	29.77	1142000
2004-06-23	29.78	30.17	29.64	30.03	830100
2004-06-24	29.93	30.02	29.71	29.93	1529300
2004-06-25	29.98	30.05	29.77	29.90	1114500
2004-06-28	29.90	30.05	29.65	29.70	411200
2004-06-29	29.71	30.09	29.71	29.96	1776900
2004-06-30	29.97	30.10	29.80	30.04	1198600
2004-07-01	30.05	30.20	29.84	30.12	958900
2004-07-02	30.04	30.25	29.92	30.22	745800
2004-07-06	30.06	30.24	29.86	30.17	950400
2004-07-07	30.20	30.62	30.11	30.60	1249100
2004-07-08	30.50	30.59	30.05	30.05	821500
2004-07-09	30.04	30.39	30.01	30.39	827800
2004-07-12	30.25	31.03	30.25	31.00	1011100
2004-07-13	31.00	31.31	30.97	31.09	1175800
2004-07-14	31.00	31.40	30.84	31.12	1058600
2004-07-15	31.25	32.46	31.22	31.39	2732700
2004-07-16	31.55	31.55	31.11	31.12	689100
2004-07-19	31.14	31.35	30.92	30.95	783200
2004-07-20	30.98	30.98	30.58	30.91	1057100
2004-07-21	30.93	31.35	30.72	30.76	1035400
2004-07-22	30.64	30.98	30.39	30.44	716300
2004-07-23	30.45	30.45	29.79	29.99	1420200
2004-07-26	30.09	30.30	29.84	30.03	996500
2004-07-27	30.10	30.48	30.10	30.36	769400
2004-07-28	30.40	30.52	30.02	30.16	528900
2004-07-29	30.36	31.20	30.07	31.08	1021600
2004-07-30	31.09	31.14	30.57	30.99	1286900
2004-08-02	30.93	31.03	30.52	31.03	564100
2004-08-03	31.03	31.13	30.32	30.35	760800
2004-08-04	30.20	31.00	30.12	30.68	781600
2004-08-05	30.60	30.92	29.98	30.06	946700
2004-08-06	30.06	30.49	29.86	29.91	556100
2004-08-09	30.73	30.95	30.44	30.65	845800
2004-08-10	30.75	31.07	30.62	31.00	951000
2004-08-11	30.90	30.91	30.63	30.77	927100
2004-08-12	30.76	30.90	30.56	30.61	608600
2004-08-13	30.62	30.89	30.62	30.84	739200
2004-08-16	30.90	31.19	30.83	31.15	536000
2004-08-17	31.25	31.26	31.05	31.17	864100
2004-08-18	31.20	31.68	31.01	31.55	596600
2004-08-19	31.71	31.76	31.20	31.27	830800
2004-08-20	31.35	31.46	31.00	31.15	539400
2004-08-23	31.23	31.23	30.73	30.89	580600
2004-08-24	31.00	31.01	30.26	30.29	1437100
2004-08-25	30.36	31.18	30.36	31.14	870600
2004-08-26	31.22	31.75	31.11	31.63	636300
2004-08-27	31.64	31.70	31.42	31.59	484100
2004-08-30	31.59	31.64	31.38	31.50	325600
2004-08-31	31.40	32.19	31.29	32.19	882100
2004-09-01	32.33	32.76	32.05	32.72	1714600
2004-09-02	32.86	33.10	32.75	32.97	1085900
2004-09-03	32.99	33.10	32.83	33.05	926500
2004-09-07	33.15	33.16	32.96	33.11	932500
2004-09-08	33.12	33.33	33.05	33.08	1330100
2004-09-09	33.11	33.15	32.69	33.02	636800
2004-09-10	33.02	33.03	32.64	33.01	1018700
2004-09-13	33.07	33.16	32.96	33.08	432500
2004-09-14	33.13	33.19	33.02	33.11	297100
2004-09-15	33.12	33.32	33.05	33.27	819100
2004-09-16	33.32	33.70	33.24	33.64	900800
2004-09-17	33.71	34.11	33.28	34.05	1526300
2004-09-20	33.00	33.35	32.87	33.10	1556700
2004-09-21	33.15	34.02	33.15	33.93	1137600
2004-09-22	33.85	33.85	33.47	33.59	572200
2004-09-23	33.55	33.82	33.53	33.62	454700
2004-09-24	33.57	33.76	33.54	33.64	487000
2004-09-27	33.64	34.00	33.63	33.75	752200
2004-09-28	33.89	34.08	33.80	34.00	804300
2004-09-29	34.00	34.34	34.00	34.34	1081000
2004-09-30	34.25	34.47	34.13	34.24	626400
2004-10-01	34.22	34.80	34.17	34.79	591200
2004-10-04	34.85	34.88	34.50	34.60	899100
2004-10-05	34.48	34.98	34.37	34.98	1112200
2004-10-06	34.98	35.30	34.85	35.29	670200
2004-10-07	35.20	35.54	34.94	35.49	935500
2004-10-08	34.50	35.20	34.40	34.81	1358600
2004-10-11	34.82	34.82	34.28	34.40	1084600
2004-10-12	34.40	34.92	34.24	34.80	503100
2004-10-13	34.80	34.87	34.60	34.78	530500
2004-10-14	34.78	34.82	34.00	34.08	872200
2004-10-15	34.25	34.26	33.75	33.82	622100
2004-10-18	33.95	34.09	33.84	33.95	518900
2004-10-19	34.10	34.29	33.53	34.25	1148600
2004-10-20	34.05	34.25	33.90	34.01	640700
2004-10-21	34.00	34.30	33.68	33.68	1062300
2004-10-22	33.69	33.75	33.21	33.29	690800
2004-10-25	33.38	33.45	33.03	33.37	393900
2004-10-26	33.26	33.85	33.20	33.85	602200
2004-10-27	33.75	33.94	33.35	33.86	961400
2004-10-28	33.90	33.90	31.00	31.40	3531200
2004-10-29	31.49	32.42	31.25	32.09	2741900
2004-11-01	32.05	32.43	31.80	32.17	1779400
2004-11-02	32.30	32.44	31.90	32.33	1246800
2004-11-03	32.53	32.59	32.08	32.36	1078300
2004-11-04	32.61	33.51	32.61	33.50	1789700
2004-11-05	33.50	33.51	32.72	33.20	1476500
2004-11-08	33.00	33.28	33.00	33.25	856200
2004-11-09	33.25	33.61	33.14	33.56	947800
2004-11-10	33.42	33.48	33.06	33.24	1329200
2004-11-11	33.34	33.39	33.14	33.30	789600
2004-11-12	33.30	34.10	33.00	33.93	880300
2004-11-15	33.90	33.90	33.45	33.74	436300
2004-11-16	33.62	33.62	33.13	33.23	667200
2004-11-17	33.23	33.40	33.09	33.24	623600
2004-11-18	33.20	33.30	32.94	33.12	1021100
2004-11-19	33.25	33.25	32.71	32.83	1268900
2004-11-22	32.83	33.15	32.53	33.05	829000
2004-11-23	33.05	33.17	32.63	33.05	734600
2004-11-24	33.02	33.25	32.97	33.11	1105100
2004-11-26	33.20	33.36	33.16	33.18	178800
2004-11-29	33.10	33.29	33.00	33.10	725800
2004-11-30	33.05	33.18	32.61	32.92	682900
2004-12-01	33.08	33.24	32.91	33.18	812600
2004-12-02	33.25	34.01	33.25	33.89	1154000
2004-12-03	33.97	34.26	33.85	34.09	804000
2004-12-06	34.09	34.41	33.96	34.33	745700
2004-12-07	34.36	34.54	33.96	33.96	543400
2004-12-08	33.96	34.21	33.70	33.89	511300
2004-12-09	33.74	33.88	33.48	33.73	429000
2004-12-10	33.60	34.17	33.55	34.07	439400
2004-12-13	34.09	34.60	34.00	34.60	403100
2004-12-14	34.55	34.91	34.36	34.81	752600
2004-12-15	34.67	34.67	34.10	34.28	752500
2004-12-16	34.22	34.29	33.88	34.28	996200
2004-12-17	34.20	34.52	33.90	34.44	847700
2004-12-20	34.60	34.80	34.40	34.50	630400
2004-12-21	34.44	34.51	34.01	34.22	735300
2004-12-22	34.06	34.20	33.85	33.96	834700
2004-12-23	33.90	34.34	33.74	34.26	440300
2004-12-27	34.23	34.32	33.91	34.02	273600
2004-12-28	34.02	34.42	34.02	34.42	307900
2004-12-29	34.42	34.71	34.41	34.65	387800
2004-12-30	34.61	34.95	34.59	34.85	314600
2004-12-31	34.85	35.51	34.80	35.47	923800
2005-01-03	35.41	35.47	34.67	34.80	848600
2005-01-04	34.82	34.90	34.08	34.29	700500
2005-01-05	34.30	34.46	33.59	33.65	880400
2005-01-06	33.70	34.29	33.55	34.10	997000
2005-01-07	34.11	34.34	34.05	34.34	906200
2005-01-10	34.21	34.29	33.77	33.85	932000
2005-01-11	33.76	33.85	33.57	33.65	1044100
2005-01-12	33.65	33.70	33.32	33.44	1045700
2005-01-13	33.56	34.01	33.31	33.34	830700
2005-01-14	33.45	33.64	33.37	33.41	456800
2005-01-18	33.44	33.84	33.30	33.68	829500
2005-01-19	33.68	33.91	33.55	33.63	1412500
2005-01-20	33.63	33.69	33.19	33.21	824900
2005-01-21	33.22	33.41	32.78	32.79	1248200
2005-01-24	32.87	33.08	32.84	32.87	980700
2005-01-25	32.97	33.07	32.86	32.94	810600
2005-01-26	32.97	33.19	32.89	33.00	1348800
2005-01-27	33.08	33.08	32.69	32.79	1355300
2005-01-28	32.86	32.86	32.31	32.52	1224500
2005-01-31	32.62	32.71	32.43	32.60	1102200
2005-02-01	32.60	33.04	32.60	33.00	1954700
2005-02-02	33.10	34.25	32.95	34.05	2573300
2005-02-03	34.00	34.00	33.35	33.49	2436500
2005-02-04	33.15	33.83	32.87	33.73	1927800
2005-02-07	33.72	34.16	33.58	33.93	1006400
2005-02-08	33.83	33.88	33.36	33.44	1334800
2005-02-09	33.45	33.45	32.75	33.06	1312700
2005-02-10	33.16	33.17	32.93	33.15	673200
2005-02-11	33.05	33.65	33.05	33.52	790700
2005-02-14	33.52	33.61	33.32	33.42	770600
2005-02-15	33.62	33.80	33.20	33.44	1095100
2005-02-16	33.40	33.55	33.29	33.55	532000
2005-02-17	33.70	33.72	33.30	33.40	659300
2005-02-18	33.42	33.60	33.24	33.35	829600
2005-02-22	33.25	33.41	33.04	33.15	545600
2005-02-23	33.30	33.49	33.12	33.32	570500
2005-02-24	33.25	33.41	33.01	33.35	630000
2005-02-25	33.47	33.76	33.23	33.66	500700
2005-02-28	33.54	33.65	33.29	33.64	686700
2005-03-01	33.75	34.31	33.75	34.22	831400
2005-03-02	34.06	34.25	33.89	34.10	588600
2005-03-03	34.10	34.27	33.77	34.08	794800
2005-03-04	34.12	34.45	33.92	34.45	1194400
2005-03-07	34.40	34.54	34.26	34.44	1110600
2005-03-08	34.40	34.95	34.37	34.72	1306200
2005-03-09	34.62	34.63	34.28	34.55	1158500
2005-03-10	34.60	34.74	34.38	34.74	540700
2005-03-11	34.84	34.84	34.38	34.41	458800
2005-03-14	34.55	34.63	34.27	34.30	835600
2005-03-15	34.30	34.37	33.59	33.77	893000
2005-03-16	33.77	33.94	33.55	33.56	1183000
2005-03-17	33.66	33.70	33.49	33.50	935100
2005-03-18	33.50	33.55	33.26	33.38	1050700
2005-03-21	33.41	33.44	33.15	33.30	895300
2005-03-22	33.21	33.47	33.00	33.08	1296700
2005-03-23	33.08	33.16	32.95	33.09	860100
2005-03-24	33.10	33.23	32.94	32.99	687100
2005-03-28	33.01	33.32	33.01	33.18	674400
2005-03-29	33.19	33.25	32.82	32.95	1057300
2005-03-30	32.90	33.01	32.71	32.93	961800
2005-03-31	32.89	33.09	32.69	32.84	941000
2005-04-01	32.99	33.13	32.68	32.84	911400
2005-04-04	32.34	32.77	31.96	32.66	1298600
2005-04-05	32.64	32.89	32.59	32.76	844100
2005-04-06	32.85	32.93	32.76	32.83	620900
2005-04-07	32.83	32.99	32.74	32.89	644200
2005-04-08	32.81	33.05	32.60	32.87	541500
2005-04-11	32.88	33.03	32.67	32.96	486300
2005-04-12	32.92	33.25	32.63	33.12	584000
2005-04-13	33.13	33.16	32.50	32.70	666200
2005-04-14	32.67	32.81	32.25	32.25	699100
2005-04-15	32.14	32.19	31.34	31.44	839100
2005-04-18	31.34	31.69	31.22	31.38	650100
2005-04-19	31.43	31.87	31.43	31.47	1091600
2005-04-20	31.43	31.60	31.00	31.00	977700
2005-04-21	31.13	31.65	31.13	31.28	1625100
2005-04-22	31.07	31.35	30.75	30.97	821400
2005-04-25	30.98	31.05	30.56	30.61	1780500
2005-04-26	30.62	30.78	30.48	30.50	1283700
2005-04-27	30.42	30.94	30.38	30.51	1462500
2005-04-28	30.51	30.94	30.25	30.26	1899900
2005-04-29	30.29	31.30	30.17	30.69	1951900
2005-05-02	30.97	31.56	30.95	31.14	2124400
2005-05-03	31.23	31.46	31.05	31.12	1861200
2005-05-04	31.17	31.47	31.02	31.15	1946200
2005-05-05	31.09	31.23	30.73	30.76	1210300
2005-05-06	30.80	30.99	30.39	30.48	1097100
2005-05-09	30.48	30.64	30.32	30.43	1527400
2005-05-10	30.29	30.89	30.29	30.47	2344600
2005-05-11	30.47	30.70	30.20	30.33	1418800
2005-05-12	30.33	30.52	29.55	30.35	1563700
2005-05-13	30.35	30.62	30.20	30.32	1767200
2005-05-16	30.22	30.71	30.13	30.60	1319700
2005-05-17	30.45	30.91	30.39	30.88	1485100
2005-05-18	30.94	31.50	30.86	31.49	1296100
2005-05-19	31.59	32.08	31.49	32.01	1544300
2005-05-20	32.00	32.16	31.70	32.00	839500
2005-05-23	32.12	32.31	31.85	32.17	717400
2005-05-24	32.00	32.17	31.48	31.90	781000
2005-05-25	31.80	32.12	31.68	32.04	503300
2005-05-26	32.14	32.43	31.83	32.31	594600
2005-05-27	32.34	32.43	32.12	32.35	383200
2005-05-31	32.70	32.99	32.48	32.79	1332600
2005-06-01	32.65	32.89	32.34	32.50	888100
2005-06-02	32.58	32.68	32.32	32.61	648600
2005-06-03	32.61	32.77	32.40	32.59	485100
2005-06-06	32.71	33.11	32.65	33.04	933400
2005-06-07	33.04	33.39	33.01	33.23	1168700
2005-06-08	33.33	33.60	33.27	33.57	988300
2005-06-09	33.66	33.89	33.33	33.85	997000
2005-06-10	33.81	34.28	33.80	33.86	1184000
2005-06-13	33.80	34.02	33.71	33.94	1177400
2005-06-14	33.94	34.22	33.77	33.99	913900
2005-06-15	34.11	34.41	34.04	34.36	657500
2005-06-16	34.32	34.33	33.93	33.98	1316800
2005-06-17	34.24	34.84	34.18	34.84	1945900
2005-06-20	34.66	34.99	34.45	34.95	805400
2005-06-21	34.95	34.95	34.77	34.87	1191100
2005-06-22	34.85	35.00	34.69	34.87	1023400
2005-06-23	34.37	34.94	34.37	34.76	1222300
2005-06-24	33.76	34.19	33.60	34.03	1867100
2005-06-27	33.86	34.02	33.62	33.98	1044900
2005-06-28	34.03	34.53	34.02	34.40	776400
2005-06-29	34.32	34.74	34.18	34.47	926400
2005-06-30	34.42	34.82	34.28	34.63	1061900
2005-07-01	34.63	34.86	34.41	34.76	648600
2005-07-05	34.76	34.85	34.35	34.37	1045500
2005-07-06	34.41	34.46	33.91	34.00	1641400
2005-07-07	33.75	33.80	33.42	33.70	1773500
2005-07-08	33.69	33.88	33.37	33.62	964000
2005-07-11	33.55	34.03	33.41	33.97	1137700
2005-07-12	33.97	34.10	33.82	34.01	680400
2005-07-13	33.97	34.19	33.86	34.10	678900
2005-07-14	34.00	34.29	34.00	34.20	1097300
2005-07-15	34.15	34.45	34.01	34.29	954500
2005-07-18	34.29	34.32	33.65	33.85	875700
2005-07-19	33.95	34.00	33.72	33.87	583500
2005-07-20	33.80	33.91	33.45	33.82	737500
2005-07-21	33.90	33.90	33.44	33.56	623800
2005-07-22	33.55	33.73	33.43	33.53	701100
2005-07-25	33.44	33.70	33.32	33.54	728400
2005-07-26	33.70	33.85	33.44	33.58	773100
2005-07-27	33.65	33.91	33.52	33.60	1811300
2005-07-28	34.00	34.53	33.85	34.50	5229800
2005-07-29	34.43	34.50	34.20	34.37	1004100
2005-08-01	35.32	35.32	34.37	34.81	2051000
2005-08-02	34.96	35.12	34.81	35.06	1989300
2005-08-03	35.10	35.59	34.99	35.55	1102100
2005-08-04	35.55	36.09	35.53	36.02	2574300
2005-08-05	36.00	36.50	35.78	36.22	1524100
2005-08-08	36.19	36.30	35.85	35.89	1144700
2005-08-09	36.00	36.36	35.78	35.82	1921000
2005-08-10	36.01	36.27	35.81	36.15	1268900
2005-08-11	36.18	36.40	36.00	36.28	832500
2005-08-12	36.22	36.23	35.78	35.88	699500
2005-08-15	35.78	35.88	35.58	35.65	738000
2005-08-16	35.60	35.76	35.35	35.44	625100
2005-08-17	35.48	35.60	35.24	35.55	884700
2005-08-18	35.45	35.57	35.22	35.40	549200
2005-08-19	35.58	35.59	35.39	35.46	515800
2005-08-22	35.55	35.75	35.45	35.62	717800
2005-08-23	35.62	35.80	35.43	35.77	883200
2005-08-24	35.80	35.95	35.54	35.56	839800
2005-08-25	35.55	35.74	35.40	35.53	803400
2005-08-26	35.51	35.51	35.11	35.30	649900
2005-08-29	35.16	35.53	34.98	35.44	882000
2005-08-30	35.46	35.74	35.27	35.67	1201600
2005-08-31	35.65	35.91	35.40	35.90	1557600
2005-09-01	35.85	36.23	35.61	36.10	877300
2005-09-02	36.20	36.30	35.42	35.55	868500
2005-09-06	35.56	35.89	35.42	35.79	750700
2005-09-07	35.64	35.85	35.49	35.67	709900
2005-09-08	35.64	35.82	35.31	35.40	868000
2005-09-09	35.52	35.86	35.43	35.66	462800
2005-09-12	35.69	36.39	35.62	36.13	980400
2005-09-13	36.14	36.38	35.81	35.89	845800
2005-09-14	35.99	36.03	35.45	35.52	850400
2005-09-15	35.13	35.25	34.85	34.98	1323400
2005-09-16	35.15	35.19	34.74	34.89	1468700
2005-09-19	34.81	34.82	34.56	34.80	713400
2005-09-20	34.75	34.97	34.43	34.63	1167300
2005-09-21	34.52	34.85	34.05	34.22	1908600
2005-09-22	34.16	34.34	34.08	34.11	1497300
2005-09-23	33.60	33.81	33.20	33.56	1621900
2005-09-26	33.56	34.11	33.44	33.49	1119100
2005-09-27	33.56	33.61	33.30	33.45	656300
2005-09-28	33.56	34.05	33.49	33.86	778800
2005-09-29	33.80	35.02	33.77	34.85	1793100
2005-09-30	34.76	35.13	34.76	34.98	674900
2005-10-03	34.91	35.28	34.91	35.10	777900
2005-10-04	35.10	35.28	34.52	34.56	751100
2005-10-05	34.48	34.60	33.98	34.12	692500
2005-10-06	34.12	34.25	33.40	33.44	679300
2005-10-07	33.54	33.75	33.49	33.59	407400
2005-10-10	33.55	33.76	33.44	33.59	370500
2005-10-11	33.59	33.70	32.71	32.80	750800
2005-10-12	32.72	33.09	32.43	32.64	855400
2005-10-13	32.75	32.94	32.33	32.57	650300
2005-10-14	32.77	32.92	32.21	32.50	732300
2005-10-17	32.50	32.68	32.30	32.62	458800
2005-10-18	32.55	32.60	32.08	32.09	620400
2005-10-19	32.00	32.04	31.14	31.90	846200
2005-10-20	31.94	32.22	31.58	31.77	1213700
2005-10-21	31.97	32.38	31.93	32.13	801700
2005-10-24	32.14	32.20	31.56	32.17	923700
2005-10-25	32.00	33.10	31.98	32.96	809000
2005-10-26	32.91	33.07	32.46	32.69	827200
2005-10-27	32.52	32.65	31.89	31.98	592900
2005-10-28	31.98	32.04	31.20	32.04	954100
2005-10-31	32.00	32.75	32.00	32.73	702600
2005-11-01	32.69	32.73	32.04	32.18	647800
2005-11-02	32.04	32.97	32.04	32.84	675300
2005-11-03	32.89	33.21	32.78	33.20	978900
2005-11-04	33.17	33.47	32.87	33.18	435500
2005-11-07	33.18	33.29	32.74	32.88	747000
2005-11-08	32.73	32.88	32.43	32.63	526100
2005-11-09	32.66	32.90	31.81	32.14	982800
2005-11-10	32.20	32.60	31.81	32.51	530100
2005-11-11	32.47	32.60	32.16	32.35	305300
2005-11-14	32.40	32.55	31.89	32.02	511300
2005-11-15	31.93	32.27	31.76	31.80	631800
2005-11-16	31.90	32.10	31.80	32.04	636600
2005-11-17	32.09	32.50	32.00	32.29	550000
2005-11-18	32.50	33.16	32.15	33.12	2289900
2005-11-21	33.04	33.26	32.58	33.14	654500
2005-11-22	32.94	33.12	32.64	32.72	830700
2005-11-23	32.77	33.12	32.72	32.97	640800
2005-11-25	33.05	33.28	32.91	33.13	158900
2005-11-28	33.15	33.35	32.65	32.73	939900
2005-11-29	32.64	33.06	32.64	32.83	952200
2005-11-30	32.87	33.22	32.82	33.10	1267300
2005-12-01	33.04	33.33	32.64	32.71	736500
2005-12-02	32.65	33.28	32.48	33.28	1047200
2005-12-05	33.18	33.37	32.90	33.15	537900
2005-12-06	33.15	33.21	32.80	32.87	517800
2005-12-07	32.75	33.21	32.62	33.13	1007400
2005-12-08	33.02	33.02	32.33	32.36	867200
2005-12-09	32.40	33.34	32.40	33.05	1523200
2005-12-12	33.25	33.68	33.17	33.61	925300
2005-12-13	33.55	33.91	32.88	33.86	1355200
2005-12-14	33.81	34.30	33.75	34.25	1045400
2005-12-15	34.20	34.20	33.67	33.89	601800
2005-12-16	33.81	34.01	33.52	33.76	857800
2005-12-19	33.88	33.95	33.53	33.56	390700
2005-12-20	33.46	33.62	33.05	33.20	594300
2005-12-21	33.45	33.56	33.16	33.30	435800
2005-12-22	33.27	33.70	33.19	33.38	388600
2005-12-23	33.37	33.67	33.36	33.45	264900
2005-12-27	33.65	33.82	33.32	33.33	431100
2005-12-28	33.34	33.43	33.09	33.32	308900
2005-12-29	33.34	33.68	33.33	33.52	386600
2005-12-30	33.32	33.39	33.07	33.16	383600
2006-01-03	34.10	34.10	32.65	33.11	1317100
2006-01-04	33.19	33.58	33.17	33.48	505500
2006-01-05	33.52	33.78	33.07	33.20	813000
2006-01-06	33.34	33.78	33.33	33.50	842100
2006-01-09	33.50	33.62	33.16	33.26	692600
2006-01-10	33.18	33.35	32.67	32.84	1018500
2006-01-11	32.97	33.12	32.70	32.85	894000
2006-01-12	32.80	33.16	32.54	33.10	755600
2006-01-13	33.05	33.27	32.72	33.14	583800
2006-01-17	32.96	33.10	32.76	32.92	502100
2006-01-18	33.50	34.27	33.49	34.18	1495300
2006-01-19	34.13	34.32	33.92	34.14	851300
2006-01-20	34.04	34.14	33.63	33.67	1044300
2006-01-23	33.75	33.80	32.82	33.40	929400
2006-01-24	33.52	33.85	33.47	33.73	635200
2006-01-25	33.73	34.10	33.56	33.97	954100
2006-01-26	34.00	34.37	33.65	33.72	640300
2006-01-27	33.67	34.19	33.62	33.75	584200
2006-01-30	33.84	34.05	33.55	33.88	607000
2006-01-31	33.63	33.67	33.07	33.30	1752300
2006-02-01	33.20	33.75	33.02	33.50	703600
2006-02-02	33.22	34.74	32.75	34.38	1695500
2006-02-03	34.13	34.50	33.99	34.03	834600
2006-02-06	34.00	34.47	33.75	34.34	826900
2006-02-07	34.39	34.71	34.26	34.55	636900
2006-02-08	34.75	34.85	34.12	34.46	629000
2006-02-09	34.57	34.87	34.36	34.68	705200
2006-02-10	34.73	34.97	34.70	34.82	520400
2006-02-13	34.71	35.07	34.60	34.93	592600
2006-02-14	35.00	35.52	34.96	35.19	1222000
2006-02-15	35.15	35.15	34.50	34.74	1146700
2006-02-16	34.72	35.44	34.69	35.35	891500
2006-02-17	35.35	35.56	35.31	35.41	836700
2006-02-21	35.31	35.39	34.77	34.83	897200
2006-02-22	35.97	37.51	35.70	36.39	6080500
2006-02-23	36.46	36.98	36.33	36.85	1024800
2006-02-24	36.78	36.78	36.35	36.42	509200
2006-02-27	36.42	36.95	36.40	36.66	942900
2006-02-28	36.50	36.58	35.77	35.98	1320300
2006-03-01	35.96	36.68	35.94	36.63	963400
2006-03-02	36.32	36.72	36.26	36.70	824800
2006-03-03	36.46	36.86	36.46	36.49	757200
2006-03-06	36.69	36.93	36.41	36.47	734200
2006-03-07	36.54	36.66	36.20	36.33	557900
2006-03-08	36.38	36.50	35.96	36.22	599000
2006-03-09	36.30	36.57	36.24	36.45	506900
2006-03-10	36.54	37.00	36.45	36.91	903500
2006-03-13	36.92	37.33	36.92	37.18	1002400
2006-03-14	37.10	37.50	36.99	37.43	1223700
2006-03-15	37.39	37.71	37.10	37.64	550800
2006-03-16	37.60	37.91	37.52	37.89	1032700
2006-03-17	37.97	38.09	37.89	38.07	1420000
2006-03-20	37.99	38.04	37.47	37.89	777400
2006-03-21	37.89	38.20	37.63	38.09	1213000
2006-03-22	38.09	39.11	38.07	38.70	2401200
2006-03-23	38.55	38.70	38.37	38.56	1085300
2006-03-24	38.60	39.55	38.44	39.44	1543000
2006-03-27	39.40	39.60	39.18	39.45	1277100
2006-03-28	39.46	39.90	39.18	39.39	1128400
2006-03-29	39.54	39.65	39.05	39.55	827300
2006-03-30	39.63	39.68	38.83	38.96	1051400
2006-03-31	39.07	39.36	38.57	39.12	1250600
2006-04-03	39.22	39.52	38.95	39.17	704300
2006-04-04	39.25	39.49	39.18	39.24	919300
2006-04-05	39.36	39.67	39.04	39.54	1041700
2006-04-06	39.44	39.85	39.23	39.48	706800
2006-04-07	39.58	39.72	39.01	39.02	434200
2006-04-10	39.12	39.57	38.86	39.48	742500
2006-04-11	39.41	40.00	39.38	39.77	1632700
2006-04-12	39.77	39.99	39.60	39.69	558400
2006-04-13	38.81	39.65	38.81	38.98	616600
2006-04-17	38.98	39.18	38.75	39.09	1232800
2006-04-18	39.13	39.96	39.13	39.84	1173800
2006-04-19	39.23	39.46	38.31	38.53	2800800
2006-04-20	38.50	38.88	38.32	38.62	970800
2006-04-21	38.79	38.91	38.19	38.19	826600
2006-04-24	38.25	38.60	38.24	38.31	739500
2006-04-25	38.30	38.57	38.13	38.35	1006000
2006-04-26	38.36	38.75	38.35	38.41	1002200
2006-04-27	38.16	38.17	37.18	37.18	1848600
2006-04-28	37.24	38.13	37.24	37.70	1620000
2006-05-01	37.59	38.08	37.39	37.57	1372700
2006-05-02	37.51	37.76	37.29	37.76	969900
2006-05-03	37.56	37.93	37.04	37.10	1070600
2006-05-04	37.10	37.45	36.52	36.61	1211900
2006-05-05	36.68	36.99	36.56	36.83	718500
2006-05-08	36.85	37.30	36.85	37.06	600400
2006-05-09	37.00	37.39	37.00	37.10	615500
2006-05-10	36.90	36.95	36.44	36.53	2037200
2006-05-11	36.14	36.29	35.61	36.10	1627000
2006-05-12	36.05	36.15	35.74	35.83	895200
2006-05-15	35.80	36.14	35.50	36.05	915400
2006-05-16	36.05	36.25	35.88	35.90	1492300
2006-05-17	35.86	36.16	35.54	35.59	1584500
2006-05-18	35.67	35.83	35.18	35.18	1015400
2006-05-19	35.34	35.72	35.11	35.19	1332300
2006-05-22	35.17	35.62	34.95	35.43	1577500
2006-05-23	35.63	35.93	35.37	35.44	1012600
2006-05-24	35.25	35.49	34.79	35.07	1423500
2006-05-25	35.20	35.38	35.08	35.16	586800
2006-05-26	35.20	35.76	35.20	35.76	762600
2006-05-30	35.60	35.66	35.22	35.28	697400
2006-05-31	35.29	35.77	35.29	35.75	1301200
2006-06-01	35.73	36.48	35.62	36.38	894100
2006-06-02	36.38	36.60	36.10	36.29	644100
2006-06-05	36.13	36.67	35.93	36.18	793900
2006-06-06	36.21	36.64	36.13	36.55	785000
2006-06-07	36.57	37.09	36.50	36.50	944600
2006-06-08	36.40	36.71	35.97	36.53	1053300
2006-06-09	36.48	37.05	36.48	36.61	1076900
2006-06-12	36.61	37.07	36.09	36.09	1188500
2006-06-13	35.97	36.35	35.75	35.82	760900
2006-06-14	35.76	36.09	35.54	35.79	959100
2006-06-15	35.85	36.33	35.81	36.19	737600
2006-06-16	36.31	36.87	36.23	36.73	754400
2006-06-19	36.78	36.84	36.25	36.52	455900
2006-06-20	36.45	36.59	36.31	36.40	675300
2006-06-21	36.37	36.63	36.16	36.20	971300
2006-06-22	36.26	36.40	36.07	36.33	685600
2006-06-23	36.23	36.26	35.90	36.02	488200
2006-06-26	36.00	36.14	35.72	36.04	696900
2006-06-27	35.92	36.17	35.45	35.52	710100
2006-06-28	35.65	36.23	35.50	36.23	944800
2006-06-29	36.31	36.89	36.25	36.79	528600
2006-06-30	36.89	37.30	36.77	37.15	539200
2006-07-03	37.19	37.32	37.10	37.15	253800
2006-07-05	37.00	37.15	36.57	37.11	601200
2006-07-06	37.09	37.46	36.96	37.27	650400
2006-07-07	37.14	37.50	37.08	37.28	450900
2006-07-10	37.31	37.54	37.24	37.30	296600
2006-07-11	37.33	37.44	37.01	37.35	493300
2006-07-12	37.45	37.45	37.10	37.19	641600
2006-07-13	37.15	37.15	36.45	36.58	928500
2006-07-14	36.54	36.76	36.30	36.34	726100
2006-07-17	36.24	36.49	36.20	36.43	347500
2006-07-18	36.42	36.45	35.97	36.10	422300
2006-07-19	36.23	36.37	36.17	36.24	677400
2006-07-20	36.15	36.15	35.50	35.56	546300
2006-07-21	35.75	35.78	35.38	35.49	708700
2006-07-24	35.59	36.12	35.44	35.97	566500
2006-07-25	36.00	36.30	35.70	35.78	725000
2006-07-26	35.80	36.67	35.66	36.31	1174800
2006-07-27	36.98	37.69	36.40	37.35	1188800
2006-07-28	37.34	38.00	37.34	37.81	675600
2006-07-31	37.87	38.85	37.66	38.57	1509100
2006-08-01	37.59	38.44	36.52	38.22	1381800
2006-08-02	38.15	38.47	38.07	38.43	891100
2006-08-03	38.41	38.99	38.34	38.77	1256800
2006-08-04	38.87	39.03	38.73	38.79	711100
2006-08-07	38.82	39.12	38.76	38.80	537400
2006-08-08	38.91	39.47	38.89	39.21	621000
2006-08-09	39.25	39.62	38.81	38.85	818800
2006-08-10	38.86	39.32	38.66	39.20	571700
2006-08-11	39.20	39.43	38.97	39.40	471700
2006-08-14	39.60	39.90	39.36	39.51	656800
2006-08-15	39.70	39.78	39.52	39.63	561700
2006-08-16	39.77	39.80	39.27	39.42	644400
2006-08-17	39.30	39.47	39.04	39.24	572000
2006-08-18	39.15	39.42	39.13	39.30	519500
2006-08-21	39.20	39.71	39.11	39.54	494600
2006-08-22	39.52	39.73	39.12	39.28	504800
2006-08-23	39.28	39.58	39.02	39.08	463200
2006-08-24	39.17	39.41	39.17	39.27	578900
2006-08-25	39.30	39.42	39.12	39.23	330600
2006-08-28	39.22	39.80	39.22	39.55	706300
2006-08-29	39.55	40.00	39.55	39.94	1006100
2006-08-30	39.88	40.04	39.85	39.94	510700
2006-08-31	39.88	40.00	39.71	39.82	805300
2006-09-01	39.92	40.00	39.73	39.95	382400
2006-09-05	39.98	40.00	39.61	39.68	678700
2006-09-06	39.58	40.00	39.40	39.84	1028900
2006-09-07	39.82	40.09	39.48	39.52	645600
2006-09-08	39.41	39.63	39.31	39.35	1052100
2006-09-11	39.28	39.93	39.06	39.78	791900
2006-09-12	39.86	40.14	39.83	39.98	1163000
2006-09-13	39.98	40.02	39.78	39.99	717200
2006-09-14	39.99	40.04	39.83	39.97	560400
2006-09-15	40.00	40.00	39.36	39.42	795700
2006-09-18	39.50	39.64	39.24	39.37	775000
2006-09-19	39.33	39.33	38.80	39.08	844600
2006-09-20	39.06	39.32	39.02	39.17	690500
2006-09-21	39.39	39.64	39.31	39.54	796000
2006-09-22	39.48	39.56	39.23	39.42	505400
2006-09-25	39.54	40.00	39.45	39.90	856300
2006-09-26	39.70	39.97	39.40	39.73	1073700
2006-09-27	39.66	40.01	39.57	39.72	700600
2006-09-28	39.64	39.71	39.34	39.52	594200
2006-09-29	39.59	39.76	39.35	39.67	618900
2006-10-02	39.72	39.76	39.41	39.48	480600
2006-10-03	39.55	40.00	39.34	39.83	818700
2006-10-04	39.87	41.00	39.87	40.96	1048000
2006-10-05	40.90	40.98	40.41	40.50	639700
2006-10-06	40.54	40.65	39.82	40.37	1029800
2006-10-09	40.20	40.39	39.70	39.82	607500
2006-10-10	39.84	39.97	39.71	39.85	526400
2006-10-11	39.71	40.07	39.70	40.01	677400
2006-10-12	40.05	40.56	40.05	40.52	667200
2006-10-13	40.66	40.77	40.34	40.77	589300
2006-10-16	40.72	40.81	40.30	40.50	481200
2006-10-17	40.46	40.71	40.25	40.67	631400
2006-10-18	41.01	41.15	40.21	40.59	695700
2006-10-19	40.61	40.68	40.29	40.51	387100
2006-10-20	40.49	40.63	40.22	40.59	654000
2006-10-23	40.57	40.94	40.54	40.87	433900
2006-10-24	40.82	40.95	40.65	40.92	398000
2006-10-25	41.00	41.07	40.90	41.00	669100
2006-10-26	41.00	41.25	40.88	41.11	500000
2006-10-27	41.13	41.49	41.00	41.03	500000
2006-10-30	41.05	41.51	41.01	41.34	553900
2006-10-31	41.45	41.45	40.10	40.24	1380100
2006-11-01	40.42	41.01	40.40	40.78	725800
2006-11-02	41.40	41.95	40.55	41.66	1223700
2006-11-03	41.91	42.00	41.43	41.56	824600
2006-11-06	40.86	41.10	40.40	40.98	1480800
2006-11-07	40.99	41.39	40.81	41.29	1356200
2006-11-08	41.15	41.72	40.91	41.58	822000
2006-11-09	41.65	41.67	40.57	40.62	1012600
2006-11-10	40.60	40.67	40.37	40.66	659700
2006-11-13	40.62	41.11	40.60	40.77	426000
2006-11-14	40.70	40.76	40.35	40.59	630300
2006-11-15	40.70	41.09	40.65	40.96	874100
2006-11-16	40.98	41.40	40.92	41.40	566200
2006-11-17	41.10	41.55	40.87	41.55	965500
2006-11-20	41.40	41.66	41.21	41.58	801600
2006-11-21	41.68	41.77	41.35	41.52	614300
2006-11-22	41.34	41.75	41.32	41.58	520400
2006-11-24	41.48	41.70	41.35	41.52	165700
2006-11-27	41.59	41.73	41.26	41.33	454000
2006-11-28	41.20	41.73	41.16	41.58	804200
2006-11-29	41.55	41.95	41.43	41.91	812000
2006-11-30	41.85	42.70	41.83	42.55	1271200
2006-12-01	42.65	42.70	41.99	42.38	829400
2006-12-04	42.48	43.16	42.42	43.02	779400
2006-12-05	43.09	43.18	42.88	43.10	681000
2006-12-06	43.13	43.17	42.83	43.04	326900
2006-12-07	43.23	43.45	42.88	42.88	769400
2006-12-08	42.96	43.32	42.76	43.23	837000
2006-12-11	43.28	43.31	42.95	43.07	493300
2006-12-12	42.92	43.55	42.34	43.41	1657600
2006-12-13	43.42	43.69	42.84	42.88	864400
2006-12-14	42.84	43.10	42.48	42.73	822700
2006-12-15	42.83	43.18	42.78	42.83	844900
2006-12-18	42.95	44.11	42.95	43.32	1211500
2006-12-19	43.20	43.33	42.76	43.25	680900
2006-12-20	43.25	43.48	43.02	43.04	625300
2006-12-21	43.11	43.14	42.59	42.81	463300
2006-12-22	42.77	42.90	42.32	42.50	766000
2006-12-26	42.53	43.65	42.42	43.43	671500
2006-12-27	43.44	43.81	43.36	43.79	664700
2006-12-28	43.64	43.79	43.40	43.57	434300
2006-12-29	43.58	44.05	43.57	43.66	526500
2007-01-03	43.70	44.07	43.56	43.73	1006900
2007-01-04	43.65	43.89	43.47	43.70	538200
2007-01-05	43.68	43.98	43.50	43.65	816100
2007-01-08	43.59	43.65	43.05	43.40	823300
2007-01-09	43.41	43.62	42.92	43.21	594300
2007-01-10	43.18	43.43	42.93	43.32	489300
2007-01-11	43.36	43.70	43.36	43.58	748200
2007-01-12	43.57	43.96	43.47	43.83	480900
2007-01-16	43.87	44.12	43.70	43.95	523900
2007-01-17	43.83	44.08	43.46	43.50	586800
2007-01-18	42.66	44.03	42.66	43.91	662600
2007-01-19	43.92	43.98	43.44	43.53	530700
2007-01-22	43.63	43.94	43.48	43.75	814300
2007-01-23	43.68	44.23	43.66	44.07	692400
2007-01-24	44.11	44.47	44.02	44.31	699700
2007-01-25	44.17	44.40	43.58	43.70	802000
2007-01-26	43.60	44.37	43.26	44.27	1012300
2007-01-29	44.28	44.62	43.94	44.34	630600
2007-01-30	43.52	44.70	43.52	44.62	917300
2007-01-31	44.67	44.99	44.44	44.84	566900
2007-02-01	44.82	44.96	44.40	44.74	656500
2007-02-02	44.56	45.20	44.56	44.92	568100
2007-02-05	45.07	45.39	44.84	45.27	393600
2007-02-06	45.23	45.51	45.19	45.28	446600
2007-02-07	45.42	45.47	44.97	45.00	492400
2007-02-08	45.03	45.20	44.73	44.85	874900
2007-02-09	44.81	45.05	44.37	44.51	866200
2007-02-12	44.41	44.85	44.30	44.32	481748
2007-02-13	44.46	44.94	44.42	44.76	427249
2007-02-14	44.85	45.13	44.75	45.01	633461
2007-02-15	45.15	46.39	45.15	45.99	1034000
2007-02-16	45.70	46.77	45.17	45.32	534900
2007-02-20	45.41	45.55	45.16	45.50	495900
2007-02-21	45.40	45.80	45.25	45.52	537800
2007-02-22	45.67	45.94	45.54	45.66	510000
2007-02-23	45.57	46.03	45.50	45.99	421400
2007-02-26	46.13	46.36	45.78	45.90	585826
2007-02-27	46.80	46.80	44.60	44.60	803400
2007-02-28	44.60	45.10	44.42	44.75	1066800
2007-03-01	45.57	45.57	43.88	44.54	1164470
2007-03-02	44.49	44.82	44.35	44.65	682300
2007-03-05	44.45	44.55	43.95	43.95	1370200
2007-03-06	44.01	44.46	43.91	44.33	752700
2007-03-07	44.18	44.29	43.88	43.91	747100
2007-03-08	44.00	44.31	43.93	44.10	637900
2007-03-09	44.28	44.43	44.14	44.35	630300
2007-03-12	44.35	44.42	44.14	44.37	593400
2007-03-13	44.15	44.23	43.54	43.56	708100
2007-03-14	43.67	43.77	42.79	43.65	759700
2007-03-15	43.57	43.83	43.50	43.70	396104
2007-03-16	43.73	43.85	43.50	43.72	1040500
2007-03-19	43.88	44.12	43.80	44.08	527800
2007-03-20	43.92	44.10	43.81	44.03	652173
2007-03-21	44.01	44.64	43.90	44.53	879655
2007-03-22	44.62	45.18	44.59	45.09	914400
2007-03-23	45.13	45.41	45.10	45.16	525900
2007-03-26	45.10	45.24	44.87	45.18	1017500
2007-03-27	45.08	45.32	44.90	45.11	616700
2007-03-28	45.07	45.11	44.71	44.83	487100
2007-03-29	45.03	45.13	44.75	44.93	421496
2007-03-30	44.87	45.28	44.85	45.19	825900
2007-04-02	45.14	45.68	45.14	45.59	841300
2007-04-03	45.61	45.95	45.57	45.93	800200
2007-04-04	45.95	46.11	45.76	45.93	500000
2007-04-05	45.70	45.82	45.45	45.70	781000
2007-04-09	45.78	45.78	45.31	45.66	680100
2007-04-10	45.56	45.85	45.46	45.80	569200
2007-04-11	45.69	45.84	45.43	45.57	421900
2007-04-12	45.69	45.82	45.42	45.79	295600
2007-04-13	45.80	45.90	45.54	45.87	638000
2007-04-16	45.90	46.13	45.86	46.04	331500
2007-04-17	46.09	46.15	45.92	46.03	329300
2007-04-18	45.82	46.18	45.78	46.05	453400
2007-04-19	46.00	46.30	45.90	46.18	512930
2007-04-20	45.44	46.73	45.44	46.49	761314
2007-04-23	46.45	46.64	46.15	46.15	550300
2007-04-24	46.15	46.30	45.90	45.94	561100
2007-04-25	45.98	46.41	45.88	46.34	466682
2007-04-26	46.31	46.46	46.09	46.18	743900
2007-04-27	45.33	46.28	45.33	46.28	549500
2007-04-30	46.34	46.45	46.00	46.05	602202
2007-05-01	45.16	46.16	45.16	45.82	838947
2007-05-02	45.83	46.70	45.78	46.67	949049
2007-05-03	47.07	49.02	47.02	48.59	1639622
2007-05-04	48.60	48.93	48.16	48.64	1100700
2007-05-07	48.62	48.84	48.22	48.77	840000
2007-05-08	48.60	48.80	48.30	48.78	879300
2007-05-09	48.78	49.01	48.50	48.70	733511
2007-05-10	48.76	48.80	47.83	47.83	978700
2007-05-11	47.88	48.07	47.55	48.00	1217100
2007-05-14	48.08	48.51	47.73	48.21	715200
2007-05-15	48.21	48.42	48.08	48.16	1102400
2007-05-16	48.21	48.33	47.99	48.11	1323500
2007-05-17	47.95	48.31	47.94	48.02	1376400
2007-05-18	48.05	48.20	47.88	48.11	896600
2007-05-21	48.10	48.38	47.89	48.16	1313000
2007-05-22	48.16	49.05	48.11	48.73	893000
2007-05-23	48.75	49.07	48.70	48.87	1023600
2007-05-24	48.89	48.99	48.35	48.35	935200
2007-05-25	48.25	48.63	48.20	48.54	791899
2007-05-29	48.55	49.00	48.32	48.39	962200
2007-05-30	48.13	49.15	48.07	49.15	1326700
2007-05-31	49.36	49.74	49.22	49.42	1234700
2007-06-01	49.67	49.86	49.29	49.45	914300
2007-06-04	49.42	49.62	49.23	49.46	659000
2007-06-05	49.27	49.57	49.22	49.45	953100
2007-06-06	49.38	49.45	48.87	48.89	1084600
2007-06-07	48.88	48.90	47.82	47.82	1343400
2007-06-08	47.80	48.31	47.80	48.29	856101
2007-06-11	48.35	48.82	48.25	48.65	862600
2007-06-12	48.50	48.78	48.03	48.11	751000
2007-06-13	48.18	48.77	48.14	48.77	730000
2007-06-14	49.87	49.94	49.44	49.50	1006600
2007-06-15	49.64	49.84	48.84	49.07	1015100
2007-06-18	49.21	49.37	49.08	49.21	620700
2007-06-19	49.17	49.34	49.00	49.11	961700
2007-06-20	49.21	49.33	48.66	48.66	815700
2007-06-21	48.54	48.71	48.21	48.55	958191
2007-06-22	48.40	49.13	48.33	48.80	1063763
2007-06-25	49.00	49.77	48.71	49.21	1153200
2007-06-26	49.17	49.25	48.58	48.58	1487525
2007-06-27	48.33	49.13	48.11	48.89	880258
2007-06-28	48.89	49.70	48.65	49.26	920700
2007-06-29	49.46	49.75	48.83	49.05	952400
2007-07-02	49.45	49.73	49.00	49.12	818300
2007-07-03	49.16	49.41	48.95	49.15	393000
2007-07-05	49.08	49.41	49.04	49.28	564300
2007-07-06	49.21	49.56	49.01	49.52	669700
2007-07-09	49.70	49.91	49.25	49.37	590800
2007-07-10	49.12	49.21	47.77	47.77	745600
2007-07-11	47.77	48.23	47.55	48.14	702400
2007-07-12	48.18	48.73	48.14	48.73	620600
2007-07-13	48.80	48.90	48.40	48.53	546700
2007-07-16	47.70	48.70	47.70	48.00	966900
2007-07-17	48.15	48.38	47.95	47.96	801383
2007-07-18	47.94	48.25	47.78	48.09	847900
2007-07-19	48.07	48.92	48.00	48.72	749400
2007-07-20	48.72	48.78	47.96	47.98	715595
2007-07-23	48.20	48.71	48.06	48.43	524300
2007-07-24	48.48	48.95	47.96	47.98	942000
2007-07-25	48.10	48.60	47.90	48.27	867600
2007-07-26	47.85	47.90	46.32	46.69	1309999
2007-07-27	46.52	46.64	45.59	45.59	1396980
2007-07-30	45.59	46.64	45.41	46.51	838662
2007-07-31	46.75	46.87	45.75	45.87	1004600
2007-08-01	45.75	46.25	44.96	46.25	1512300
2007-08-02	47.77	48.56	46.50	47.28	1707200
2007-08-03	46.41	47.80	45.76	45.76	1450000
2007-08-06	46.12	46.32	45.55	46.31	1395500
2007-08-07	46.04	46.19	45.04	45.65	1602508
2007-08-08	45.67	45.72	42.59	42.92	2552000
2007-08-09	41.45	42.31	41.10	41.64	3708007
2007-08-10	41.41	42.66	41.23	41.99	2551504
2007-08-13	42.90	45.66	42.70	45.21	1959900
2007-08-14	45.21	45.39	43.64	43.64	1584800
2007-08-15	43.85	44.92	42.94	43.18	1260451
2007-08-16	43.08	43.66	42.35	43.54	1625700
2007-08-17	47.39	47.39	42.65	44.25	1272200
2007-08-20	44.25	44.52	43.80	44.25	1081600
2007-08-21	44.02	45.03	44.02	44.56	752612
2007-08-22	48.00	48.00	46.01	47.51	2462200
2007-08-23	47.64	47.87	46.77	47.13	1152100
2007-08-24	47.24	48.12	46.91	48.12	739800
2007-08-27	47.97	48.28	47.75	47.80	787200
2007-08-28	47.42	47.61	46.62	46.63	692200
2007-08-29	46.63	47.70	46.51	47.70	778400
2007-08-30	47.04	47.81	46.99	47.45	664600
2007-08-31	47.90	48.35	47.55	47.98	685600
2007-09-04	48.19	48.50	47.73	48.14	655000
2007-09-05	47.90	48.00	47.38	47.82	772500
2007-09-06	48.00	48.09	47.35	47.79	813500
2007-09-07	47.40	47.76	47.21	47.49	788500
2007-09-10	47.89	48.05	46.44	46.52	1163300
2007-09-11	46.82	46.88	46.07	46.49	1198400
2007-09-12	46.27	46.46	45.33	45.55	1210800
2007-09-13	45.67	45.70	44.74	45.00	973700
2007-09-14	44.69	45.24	44.65	44.84	1075100
2007-09-17	44.70	44.99	44.56	44.65	775300
2007-09-18	44.77	45.42	44.55	45.42	669600
2007-09-19	45.61	46.16	45.50	45.72	1046200
2007-09-20	45.78	46.32	45.53	45.64	1018500
2007-09-21	45.97	46.13	45.28	45.32	1306800
2007-09-24	45.22	45.56	44.68	44.82	877800
2007-09-25	44.53	45.59	44.43	45.45	1022800
2007-09-26	45.47	46.30	45.24	46.05	804700
2007-09-27	46.20	46.32	45.88	46.12	513500
2007-09-28	46.08	46.45	46.02	46.22	658200
2007-10-01	46.00	46.90	46.00	46.53	725200
2007-10-02	46.83	46.90	45.51	45.74	803000
2007-10-03	45.62	45.71	45.33	45.56	616400
2007-10-04	45.83	46.01	45.43	45.96	451600
2007-10-05	46.30	46.40	45.67	46.10	461600
2007-10-08	46.19	46.28	45.55	45.60	373700
2007-10-09	45.67	45.75	44.75	45.34	676400
2007-10-10	45.33	45.38	45.01	45.17	643900
2007-10-11	45.26	45.62	45.08	45.24	635900
2007-10-12	45.21	45.60	45.13	45.55	595200
2007-10-15	45.47	45.74	45.06	45.32	618100
2007-10-16	45.13	45.29	44.80	45.09	608600
2007-10-17	45.59	45.86	45.15	45.75	862300
2007-10-18	45.72	46.11	45.44	45.80	678200
2007-10-19	45.57	46.34	45.22	45.22	1006300
2007-10-22	44.72	45.50	44.70	45.38	845800
2007-10-23	45.50	45.78	45.29	45.78	939100
2007-10-24	45.67	46.21	45.33	46.15	1069300
2007-10-25	46.09	46.32	45.23	45.58	991500
2007-10-26	45.75	45.96	45.28	45.33	604700
2007-10-29	45.55	45.85	44.89	45.02	876200
2007-10-30	44.87	45.13	44.69	44.89	931300
2007-10-31	44.84	44.94	43.74	44.05	1611300
2007-11-01	44.50	45.49	44.12	44.58	1773800
2007-11-02	44.93	45.33	44.41	44.74	1213200
2007-11-05	44.67	45.71	44.57	45.36	1068800
2007-11-06	45.02	45.53	44.45	45.43	933812
2007-11-07	45.48	45.48	44.02	44.02	1077700
2007-11-08	44.16	44.29	43.29	43.86	933561
2007-11-09	43.45	43.45	42.48	42.93	1455900
2007-11-12	42.84	43.16	42.20	42.35	852800
2007-11-13	42.62	42.85	41.96	42.59	1294680
2007-11-14	42.77	43.15	41.22	41.23	1323750
2007-11-15	40.96	41.64	40.90	41.35	1566500
2007-11-16	41.37	41.83	41.17	41.80	1469223
2007-11-19	41.54	41.77	41.25	41.32	1087367
2007-11-20	41.43	42.31	41.36	42.13	1482900
2007-11-21	42.06	42.24	41.38	41.38	1542900
2007-11-23	41.82	42.42	41.36	42.42	403966
2007-11-26	42.34	42.58	41.19	41.19	981501
2007-11-27	41.32	41.80	40.65	41.16	1118990
2007-11-28	41.22	42.96	41.02	42.96	1224955
2007-11-29	42.88	42.89	41.88	42.06	1007588
2007-11-30	42.25	42.98	42.25	42.63	1198928
2007-12-03	43.02	43.02	41.84	42.05	739314
2007-12-04	41.95	42.03	41.54	41.62	1102568
2007-12-05	41.87	42.42	41.59	42.42	968400
2007-12-06	42.40	42.43	41.75	42.09	1033553
2007-12-07	42.03	42.03	41.58	41.64	676000
2007-12-10	41.80	42.00	41.57	41.82	537800
2007-12-11	41.97	42.10	41.02	41.14	958325
2007-12-12	41.98	42.26	41.03	41.66	1379410
2007-12-13	41.59	42.15	41.37	42.15	1165600
2007-12-14	42.24	42.35	41.69	41.71	1423925
2007-12-17	41.45	42.13	40.81	40.82	1280210
2007-12-18	41.05	41.15	40.44	40.91	1187800
2007-12-19	41.00	41.25	40.20	40.42	815600
2007-12-20	40.56	40.58	39.91	40.30	588880
2007-12-21	40.69	41.37	40.53	41.29	1161834
2007-12-24	41.36	41.76	41.26	41.71	240400
2007-12-26	41.70	42.21	41.60	42.07	540120
2007-12-27	42.07	42.08	41.62	41.62	518105
2007-12-28	41.90	41.96	41.29	41.44	530439
2007-12-31	41.28	41.55	41.01	41.46	602090
2008-01-02	41.57	41.57	40.38	40.77	982900
2008-01-03	40.81	41.16	40.63	40.92	1091400
2008-01-04	40.61	40.98	40.07	40.19	1292010
2008-01-07	40.53	41.88	40.53	41.58	1418960
2008-01-08	41.79	42.00	39.32	39.32	1841221
2008-01-09	39.22	39.22	35.63	36.41	4721144
2008-01-10	36.07	37.02	35.81	36.60	2606674
2008-01-11	36.32	36.42	35.67	35.96	1052800
2008-01-14	36.06	36.14	35.63	36.05	1215100
2008-01-15	35.58	35.72	35.20	35.20	1150400
2008-01-16	35.04	36.31	34.97	34.99	1851800
2008-01-17	35.03	35.66	34.75	34.86	1530556
2008-01-18	35.03	35.56	33.37	34.35	2034750
2008-01-22	33.10	34.34	32.98	33.96	2038793
2008-01-23	32.90	33.53	32.00	33.48	2621405
2008-01-24	33.62	33.83	33.08	33.43	1132800
2008-01-25	33.96	35.02	33.96	34.49	1328111
2008-01-28	34.47	34.82	33.67	34.72	1519442
2008-01-29	34.93	35.38	34.70	35.23	1134910
2008-01-30	35.16	36.41	34.86	35.90	1699700
2008-01-31	35.43	37.20	35.33	36.87	1693900
2008-02-01	36.84	37.11	36.51	37.04	1243298
2008-02-04	37.00	37.00	36.39	36.88	796360
2008-02-05	36.29	36.38	35.62	35.89	1162094
2008-02-06	36.06	36.73	35.85	35.94	1398480
2008-02-07	35.88	35.88	34.97	35.54	1179746
2008-02-08	35.28	35.94	35.16	35.80	869000
2008-02-11	35.91	36.03	35.33	35.73	609166
2008-02-12	35.88	36.62	35.52	36.31	1471645
2008-02-13	36.51	36.96	36.41	36.96	1098750
2008-02-14	37.78	39.34	36.78	38.57	3045068
2008-02-15	39.50	40.10	38.90	39.57	1925250
2008-02-19	40.05	40.05	37.42	37.49	2074627
2008-02-20	37.24	37.66	36.51	37.34	1632380
2008-02-21	37.39	37.82	36.41	36.51	1281422
2008-02-22	36.75	36.94	35.93	36.69	1051700
2008-02-25	36.68	37.43	36.42	37.32	1269592
2008-02-26	37.10	38.44	36.96	38.28	1880215
2008-02-27	38.00	38.25	36.94	36.98	1269875
2008-02-28	36.68	37.81	36.53	37.45	1069570
2008-02-29	37.03	37.34	36.13	36.19	1154799
2008-03-03	36.08	36.14	35.45	35.82	1249523
2008-03-04	35.57	35.57	34.96	35.33	1330543
2008-03-05	35.44	35.73	34.95	35.43	983000
2008-03-06	35.29	35.31	34.30	34.45	883566
2008-03-07	34.25	34.31	33.79	34.21	1107526
2008-03-10	34.11	34.13	33.41	33.53	992035
2008-03-11	33.81	34.34	33.32	34.22	983401
2008-03-12	34.33	34.48	33.63	33.71	1072133
2008-03-13	33.43	34.10	32.94	33.83	995395
2008-03-14	33.83	34.03	32.70	33.33	1308200
2008-03-17	32.51	34.45	32.51	33.91	1635030
2008-03-18	35.07	35.07	33.16	34.05	1466799
2008-03-19	33.89	34.46	33.20	33.34	1192372
2008-03-20	33.38	33.90	33.20	33.78	1920900
2008-03-24	33.80	35.16	33.51	34.90	993383
2008-03-25	35.01	35.26	34.37	34.86	1121579
2008-03-26	34.86	34.86	33.76	34.22	932300
2008-03-27	34.37	34.50	33.46	33.53	732900
2008-03-28	33.92	34.13	32.79	33.05	943553
2008-03-31	32.91	33.40	32.84	33.24	776641
2008-04-01	33.65	34.00	33.38	33.75	904068
2008-04-02	33.71	33.91	33.06	33.14	1030300
2008-04-03	33.18	33.66	33.08	33.47	948333
2008-04-04	33.59	33.69	32.69	32.84	946893
2008-04-07	33.07	33.56	33.01	33.22	620890
2008-04-08	33.20	33.22	32.21	32.36	1089400
2008-04-09	32.40	32.56	31.42	31.73	1119400
2008-04-10	31.60	31.82	31.22	31.31	821209
2008-04-11	31.13	31.64	31.07	31.24	915802
2008-04-14	31.11	31.43	30.84	30.91	805016
2008-04-15	31.04	31.20	30.55	30.88	1193474
2008-04-16	31.02	31.52	31.02	31.49	964887
2008-04-17	31.50	31.65	30.87	31.00	747812
2008-04-18	31.59	33.22	31.59	32.50	2600715
2008-04-21	32.55	32.55	32.12	32.44	771313
2008-04-22	32.24	32.33	31.40	31.60	1121640
2008-04-23	31.43	31.89	31.36	31.71	969686
2008-04-24	31.89	31.89	31.09	31.64	986350
2008-04-25	31.72	31.99	31.56	31.77	966740
2008-04-28	31.70	32.62	31.68	32.45	1184803
2008-04-29	32.30	32.73	32.26	32.56	990715
2008-04-30	32.58	32.80	31.90	32.45	1215865
2008-05-01	33.82	36.55	32.81	35.93	3858508
2008-05-02	36.00	36.42	35.09	35.64	1256658
2008-05-05	35.29	35.85	34.98	35.37	1043522
2008-05-06	34.93	35.91	34.92	35.71	842170
2008-05-07	36.17	36.50	35.26	35.32	1064298
2008-05-08	35.72	35.72	34.82	34.96	1175825
2008-05-09	34.76	35.68	34.62	35.49	812112
2008-05-12	35.45	35.58	35.14	35.57	713443
2008-05-13	35.79	36.06	35.48	35.58	903563
2008-05-14	35.67	36.41	35.58	35.99	1063789
2008-05-15	35.83	36.08	35.53	35.99	805479
2008-05-16	35.90	36.12	35.50	35.70	770946
2008-05-19	35.64	36.11	35.40	35.54	733558
2008-05-20	35.50	35.57	34.75	34.96	751363
2008-05-21	34.95	35.57	34.80	35.11	1229424
2008-05-22	35.00	35.40	34.77	35.11	940738
2008-05-23	34.99	35.13	34.76	34.78	648492
2008-05-27	34.85	35.28	34.31	35.03	1032736
2008-05-28	35.11	35.31	34.81	35.27	756374
2008-05-29	35.14	36.27	35.14	35.96	897577
2008-05-30	36.31	36.31	35.41	35.41	712155
2008-06-02	35.38	35.80	34.83	35.40	1006785
2008-06-03	35.50	35.94	35.30	35.61	1170866
2008-06-04	35.58	36.17	35.25	35.97	937262
2008-06-05	36.13	37.21	35.08	36.77	1122067
2008-06-06	36.08	36.55	35.92	35.92	1044650
2008-06-09	36.13	36.20	35.59	35.83	825947
2008-06-10	35.82	35.82	35.34	35.65	1496189
2008-06-11	35.42	35.42	34.51	34.56	1551634
2008-06-12	34.87	34.87	32.02	32.30	3231545
2008-06-13	32.59	33.36	32.29	32.51	1830428
2008-06-16	32.14	32.91	32.12	32.81	1189892
2008-06-17	32.99	32.99	32.37	32.43	873453
2008-06-18	32.55	32.55	31.57	31.97	1188366
2008-06-19	32.09	32.27	31.75	32.01	813568
2008-06-20	31.80	31.85	30.86	31.04	1400604
2008-06-23	31.52	31.52	31.06	31.25	799554
2008-06-24	34.37	37.25	34.37	36.78	6870303
2008-06-25	37.00	37.04	36.00	36.29	2916545
2008-06-26	36.40	36.40	35.90	36.14	2286861
2008-06-27	36.17	36.17	35.22	35.49	2187854
2008-06-30	36.34	36.34	35.50	35.59	2063062
2008-07-01	35.97	36.10	35.29	35.93	2555907
2008-07-02	35.79	35.79	34.44	34.46	2530751
2008-07-03	34.81	35.06	34.28	34.47	1108271
2008-07-07	34.55	35.02	34.17	34.61	1832651
2008-07-08	34.46	35.08	34.13	35.06	2092633
2008-07-09	35.03	35.13	34.51	34.59	1797478
2008-07-10	34.73	35.32	34.42	35.04	1323076
2008-07-11	34.58	35.01	34.26	34.55	1891525
2008-07-14	35.02	35.44	34.63	34.76	1247375
2008-07-15	35.01	35.94	34.84	35.47	1949010
2008-07-16	35.08	35.86	35.03	35.85	1295918
2008-07-17	35.94	36.35	35.39	35.99	1803430
2008-07-18	36.02	36.60	35.91	36.41	1303717
2008-07-21	36.32	37.19	36.21	36.64	1373261
2008-07-22	36.37	37.14	36.23	37.14	1159160
2008-07-23	37.11	38.21	37.05	37.31	1713405
2008-07-24	36.85	36.91	36.19	36.47	1802553
2008-07-25	36.69	36.69	35.86	36.06	1298052
2008-07-28	36.21	36.21	35.59	35.71	1621459
2008-07-29	36.14	36.61	35.97	36.26	1540539
2008-07-30	36.55	37.02	36.18	36.84	1173089
2008-07-31	36.13	37.75	36.13	37.19	1976647
2008-08-01	37.41	37.71	35.88	36.22	1365827
2008-08-04	36.05	37.35	35.75	36.06	1528907
2008-08-05	35.75	36.96	35.75	36.80	1630902
2008-08-06	37.15	38.34	36.73	37.99	1649843
2008-08-07	38.01	38.01	37.16	37.41	1236936
2008-08-08	37.16	37.69	37.16	37.54	1221559
2008-08-11	37.69	38.95	37.56	38.49	1205402
2008-08-12	38.36	38.53	37.99	38.06	1462263
2008-08-13	38.05	38.05	36.84	37.45	1558290
2008-08-14	37.11	38.06	36.74	37.75	1038599
2008-08-15	37.75	38.36	37.47	38.34	698457
2008-08-18	38.16	38.32	37.49	37.76	1068196
2008-08-19	37.59	37.82	36.85	37.15	1761598
2008-08-20	37.24	37.81	37.02	37.37	880226
2008-08-21	36.84	37.65	36.84	37.42	610073
2008-08-22	37.58	38.08	37.53	37.93	529312
2008-08-25	37.66	37.91	37.33	37.43	786005
2008-08-26	37.39	37.55	37.13	37.39	825605
2008-08-27	37.15	38.42	37.15	38.08	856511
2008-08-28	38.24	38.67	38.14	38.65	937017
2008-08-29	38.23	38.99	38.23	38.63	885494
2008-09-02	39.00	39.67	38.87	39.03	1253530
2008-09-03	39.18	39.77	39.10	39.61	1684306
2008-09-04	39.50	39.66	39.09	39.54	2039144
2008-09-05	39.01	39.17	37.83	38.39	1611137
2008-09-08	39.31	40.15	38.95	40.15	1970000
2008-09-09	40.15	40.35	39.42	39.59	1880607
2008-09-10	39.61	39.97	39.27	39.64	1272363
2008-09-11	39.27	39.74	39.05	39.69	1704330
2008-09-12	39.35	40.09	38.99	39.96	1187539
2008-09-15	38.98	39.86	37.64	38.88	909827
2008-09-16	38.38	38.73	37.73	38.56	1627658
2008-09-17	38.06	38.22	36.80	36.81	1541989
2008-09-18	37.25	38.03	36.60	38.03	1828008
2008-09-19	39.45	39.45	37.79	38.32	1456957
2008-09-22	38.37	38.37	36.83	37.11	769639
2008-09-23	37.60	38.39	36.93	36.93	998500
2008-09-24	36.95	37.66	36.79	37.15	761986
2008-09-25	37.30	38.95	37.20	38.45	843864
2008-09-26	38.39	38.77	37.64	38.74	607708
2008-09-29	38.64	38.64	37.02	37.13	1567248
2008-09-30	37.23	37.52	35.98	36.65	1382142
2008-10-01	36.38	37.67	36.37	37.67	1219890
2008-10-02	37.54	38.45	37.21	37.32	1497951
2008-10-03	37.79	38.66	37.50	37.56	2068193
2008-10-06	37.11	37.68	35.22	36.27	2672087
2008-10-07	36.42	36.73	35.25	35.50	2416019
2008-10-08	34.91	36.20	34.72	35.03	2689314
2008-10-09	34.89	35.20	32.03	32.10	3132466
2008-10-10	31.16	31.82	28.86	30.28	2749038
2008-10-13	31.46	33.38	31.00	33.38	1635021
2008-10-14	40.00	40.00	33.19	35.05	2113362
2008-10-15	34.89	35.00	32.22	32.26	1223027
2008-10-16	32.19	33.34	31.28	32.38	1631494
2008-10-17	31.02	33.28	31.02	32.48	1640774
2008-10-20	32.17	33.99	32.17	33.98	838486
2008-10-21	33.88	34.14	32.81	33.38	1969102
2008-10-22	33.15	33.37	30.89	31.79	2125152
2008-10-23	31.76	32.33	30.00	31.08	1613156
2008-10-24	28.70	30.72	28.50	29.50	2796786
2008-10-27	26.99	26.99	24.66	25.62	3970031
2008-10-28	26.34	28.13	25.22	27.81	4508672
2008-10-29	27.78	28.20	25.27	25.32	3044888
2008-10-30	26.30	26.36	22.98	23.96	5764034
2008-10-31	23.50	25.35	23.50	25.11	4372477
2008-11-03	25.53	27.60	25.12	27.44	2919541
2008-11-04	28.24	28.24	27.01	27.67	3768055
2008-11-05	27.68	28.18	26.77	26.80	1577559
2008-11-06	26.63	27.32	25.00	25.18	2267992
2008-11-07	25.40	26.44	25.22	26.42	1720782
2008-11-10	26.81	26.86	25.19	25.69	1429264
2008-11-11	25.49	25.60	24.52	24.86	1597053
2008-11-12	24.59	25.29	24.35	24.79	2534576
2008-11-13	24.84	26.32	24.46	26.26	2987574
2008-11-14	25.96	26.41	25.14	25.25	2332866
2008-11-17	25.06	26.74	24.82	25.75	2143065
2008-11-18	25.84	27.02	25.18	25.89	2767852
2008-11-19	25.82	26.29	23.67	23.86	2205088
2008-11-20	23.71	24.15	21.65	21.81	3206907
2008-11-21	22.14	23.00	20.45	22.01	4138579
2008-11-24	22.35	24.91	21.77	24.50	3169539
2008-11-25	25.25	26.60	24.83	26.30	5072490
2008-11-26	26.29	27.37	25.56	27.33	2046088
2008-11-28	26.93	26.93	26.02	26.56	1450106
2008-12-01	26.05	26.22	24.32	24.43	2644173
2008-12-02	24.83	26.15	24.51	26.02	2981197
2008-12-03	25.49	26.84	25.41	26.65	1971556
2008-12-04	26.31	26.98	24.84	25.30	1566728
2008-12-05	25.15	26.47	24.67	26.10	1787296
2008-12-08	26.67	26.70	25.67	26.22	1942448
2008-12-09	25.94	27.00	25.92	26.15	2083893
2008-12-10	26.03	27.06	25.86	26.41	1697249
2008-12-11	26.26	26.48	25.27	25.41	1474108
2008-12-12	25.02	25.36	24.35	24.94	1991512
2008-12-15	24.95	25.15	23.27	23.86	2723073
2008-12-16	24.00	25.63	23.90	25.54	1933360
2008-12-17	25.30	25.72	24.61	25.46	1933993
2008-12-18	25.56	26.61	25.52	25.67	1912953
2008-12-19	25.88	26.28	25.43	25.91	1949309
2008-12-22	25.90	26.36	25.43	25.96	1614709
2008-12-23	26.15	26.54	26.02	26.18	1579856
2008-12-24	26.76	26.76	26.16	26.55	898823
2008-12-26	26.56	26.91	26.35	26.68	948409
2008-12-29	26.70	26.72	25.85	26.70	1400468
2008-12-30	26.70	26.96	26.24	26.86	1672764
2008-12-31	27.04	27.47	26.92	27.33	1311565
2009-01-02	27.30	28.47	27.11	28.42	1316099
2009-01-05	28.26	28.67	27.61	28.15	2449813
2009-01-06	28.26	28.77	27.75	28.26	2537664
2009-01-07	27.79	28.24	27.26	27.78	2558956
2009-01-08	27.70	28.70	27.60	28.69	1868547
2009-01-09	28.69	28.69	27.56	27.79	1798046
2009-01-12	27.92	27.99	26.47	26.75	1999106
2009-01-13	26.55	27.28	26.45	27.13	2075363
2009-01-14	27.09	27.09	25.95	26.49	4143015
2009-01-15	26.40	26.70	25.83	26.53	3392372
2009-01-16	26.91	27.41	26.74	27.16	2304083
2009-01-20	27.02	27.10	26.46	26.54	2803472
2009-01-21	26.88	27.80	26.57	27.80	2723902
2009-01-22	27.33	27.99	27.14	27.66	2465478
2009-01-23	27.09	28.39	26.91	28.26	2560143
2009-01-26	28.36	29.03	27.99	28.82	2013675
2009-01-27	28.74	29.22	28.54	28.75	1704272
2009-01-28	29.02	29.20	28.04	28.31	3595081
2009-01-29	28.28	28.28	27.22	27.31	2206391
2009-01-30	27.49	27.76	26.93	27.14	2836919
2009-02-02	26.80	27.64	26.77	27.51	2153422
2009-02-03	27.59	27.79	27.13	27.66	1694563
2009-02-04	27.73	27.86	27.10	27.25	1540223
2009-02-05	26.98	27.70	26.85	27.00	3141671
2009-02-06	27.17	27.80	27.08	27.75	1951056
2009-02-09	27.41	28.14	27.41	27.70	1574227
2009-02-10	27.55	27.98	26.62	26.78	2113479
2009-02-11	26.85	27.14	26.48	26.80	2015530
2009-02-12	26.30	26.75	26.04	26.74	2146654
2009-02-13	27.10	27.87	26.89	26.92	2384529
2009-02-17	26.53	26.53	24.84	25.13	3216881
2009-02-18	25.23	25.45	24.85	25.27	2650211
2009-02-19	25.82	26.02	25.05	25.12	3377696
2009-02-20	24.59	26.26	24.59	26.17	4846859
2009-02-23	26.16	26.55	25.57	25.67	3297052
2009-02-24	25.91	26.81	25.52	26.69	3429421
2009-02-25	26.54	27.28	25.88	26.89	2854449
2009-02-26	26.92	27.04	25.79	26.06	5106099
2009-02-27	25.75	26.83	25.57	26.33	3691950
2009-03-02	25.99	26.14	25.06	25.23	2990701
2009-03-03	25.58	25.58	23.82	23.83	4318239
2009-03-04	24.38	25.95	24.11	25.45	3200093
2009-03-05	25.15	25.45	24.72	25.15	3724544
2009-03-06	25.41	25.47	23.62	24.09	3085745
2009-03-09	24.10	24.26	23.41	23.56	2308510
2009-03-10	23.89	25.32	23.73	25.32	3595401
2009-03-11	25.55	25.86	24.86	25.22	2298318
2009-03-12	25.35	26.32	25.12	26.13	2124165
2009-03-13	25.33	25.78	24.39	25.04	2607884
2009-03-16	25.17	25.53	25.06	25.13	1416876
2009-03-17	24.91	26.38	24.91	26.37	2116023
2009-03-18	26.28	27.17	26.01	26.78	2538164
2009-03-19	26.79	26.99	26.17	26.46	1447447
2009-03-20	26.56	26.99	26.46	26.50	1652107
2009-03-23	26.93	27.30	26.46	27.29	2604393
2009-03-24	27.06	27.60	26.97	27.38	2496232
2009-03-25	27.70	28.13	27.18	27.88	2394930
2009-03-26	28.07	28.28	27.24	28.27	1936704
2009-03-27	28.01	28.49	27.67	28.29	1235961
2009-03-30	27.75	28.05	27.05	27.31	1691687
2009-03-31	27.46	28.61	27.46	28.12	2208739
2009-04-01	27.90	28.48	27.50	28.38	2159658
2009-04-02	28.49	28.99	27.71	27.83	2744325
2009-04-03	27.74	27.84	27.33	27.82	2256003
2009-04-06	27.81	28.41	27.48	28.28	1742630
2009-04-07	28.20	28.35	27.60	27.91	1651959
2009-04-08	28.06	28.16	26.64	26.91	3460843
2009-04-09	27.32	27.67	27.03	27.67	1283803
2009-04-13	27.64	27.67	26.65	27.04	1718773
2009-04-14	27.10	27.10	26.20	26.32	1690111
2009-04-15	26.19	26.48	26.10	26.48	1007145
2009-04-16	26.64	27.02	26.26	26.90	1294987
2009-04-17	27.06	27.28	26.57	26.67	1634903
2009-04-20	26.25	26.48	25.48	25.65	1920913
2009-04-21	25.32	25.88	25.32	25.84	1027056
2009-04-22	25.75	26.31	25.54	25.79	1119544
2009-04-23	25.76	25.84	25.26	25.76	1459009
2009-04-24	25.97	26.69	25.84	26.45	1885345
2009-04-27	26.25	26.82	26.00	26.38	1728760
2009-04-28	26.17	26.89	26.05	26.65	1031568
2009-04-29	26.86	27.34	26.72	26.95	1769755
2009-04-30	27.84	27.84	26.82	27.15	2444653
2009-05-01	27.18	28.18	26.95	28.11	1881774
2009-05-04	28.07	28.56	28.01	28.51	1278346
2009-05-05	28.67	28.86	28.54	28.78	2218443
2009-05-06	29.19	29.41	28.57	29.15	2324043
2009-05-07	29.41	30.36	29.18	30.20	2538336
2009-05-08	30.47	30.67	29.92	30.52	2931751
2009-05-11	30.54	31.17	30.22	30.98	2466050
2009-05-12	30.98	31.42	30.50	30.71	2511514
2009-05-13	30.40	31.18	30.22	30.87	1983237
2009-05-14	30.91	31.07	30.45	30.79	1530585
2009-05-15	30.79	30.79	30.01	30.19	1609032
2009-05-18	30.33	30.97	30.33	30.97	1530929
2009-05-19	31.04	31.17	30.60	30.63	1685306
2009-05-20	30.89	31.25	30.56	30.59	1445910
2009-05-21	30.22	30.65	29.36	29.66	2239937
2009-05-22	29.75	29.79	29.31	29.40	1313804
2009-05-26	29.60	30.58	29.41	30.46	2276153
2009-05-27	30.55	30.86	29.89	29.97	2128362
2009-05-28	30.23	30.92	29.84	30.63	1714659
2009-05-29	30.80	30.96	30.12	30.85	3212498
2009-06-01	31.22	32.04	31.07	31.29	3211797
2009-06-02	31.29	32.09	31.26	31.87	3582277
2009-06-03	31.84	31.84	31.00	31.15	3249699
2009-06-04	31.96	32.25	31.68	32.05	3328795
2009-06-05	32.26	32.40	31.61	31.69	3070866
2009-06-08	31.67	32.19	31.54	31.89	2313520
2009-06-09	32.10	32.25	31.90	32.10	2155203
2009-06-10	32.32	32.86	32.00	32.76	2978737
2009-06-11	32.82	33.62	32.50	33.21	2647995
2009-06-12	32.38	32.38	31.40	32.06	2082026
2009-06-15	31.93	32.20	31.70	32.15	2317998
2009-06-16	32.30	32.30	31.45	31.57	2984153
2009-06-17	31.48	31.78	31.37	31.52	2876309
2009-06-18	31.52	32.17	31.52	31.87	2469046
2009-06-19	32.03	32.03	31.03	31.03	3326956
2009-06-22	30.99	31.42	30.66	31.23	2436014
2009-06-23	31.34	31.75	31.07	31.49	2368658
2009-06-24	31.70	31.83	31.32	31.51	2134816
2009-06-25	31.45	32.25	31.35	32.16	3144741
2009-06-26	32.09	32.10	31.29	31.39	3343297
2009-06-29	31.45	31.91	31.39	31.77	1914840
2009-06-30	31.86	31.86	30.63	30.70	5833077
2009-07-01	31.25	31.25	30.40	30.94	3672919
2009-07-02	30.55	30.78	29.65	29.65	3910352
2009-07-06	29.66	30.19	29.30	30.06	4358026
2009-07-07	30.73	31.74	30.22	30.23	5592926
2009-07-08	30.22	30.22	29.13	29.65	5087707
2009-07-09	29.77	29.93	29.53	29.75	2996965
2009-07-10	29.70	30.08	29.01	29.20	4323562
2009-07-13	29.20	29.39	28.90	29.34	3534848
2009-07-14	29.35	29.62	28.92	29.25	3830980
2009-07-15	29.40	29.74	29.25	29.69	2600821
2009-07-16	29.70	29.92	29.25	29.83	3565545
2009-07-17	29.91	29.96	29.54	29.80	3122773
2009-07-20	29.95	30.11	29.34	29.60	3824885
2009-07-21	29.54	30.04	29.54	29.97	2953998
2009-07-22	29.92	30.03	29.60	29.72	3239474
2009-07-23	29.73	30.55	29.73	30.49	2850981
2009-07-24	30.29	30.63	30.04	30.58	2128273
2009-07-27	30.64	31.10	30.49	31.10	2806395
2009-07-28	30.90	31.33	30.72	31.24	2615808
2009-07-29	30.98	31.58	30.98	31.52	2301966
2009-07-30	31.64	32.12	31.45	31.83	2421326
2009-07-31	31.87	31.91	31.38	31.39	2828268
2009-08-03	31.49	31.84	31.12	31.47	3244189
2009-08-04	31.40	31.67	31.05	31.51	2897981
2009-08-05	31.59	31.83	31.29	31.60	2915097
2009-08-06	32.05	32.20	31.20	32.20	6009496
2009-08-07	32.20	32.48	31.73	31.92	2832836
2009-08-10	31.92	32.08	31.67	32.00	2904762
2009-08-11	31.84	32.08	31.61	31.65	2614031
2009-08-12	31.70	32.03	31.42	31.81	2516806
2009-08-13	31.93	32.00	31.46	31.80	2582331
2009-08-14	31.86	31.97	31.27	31.53	1749645
2009-08-17	31.42	31.42	30.60	30.82	7586615
2009-08-18	30.87	31.26	30.82	31.05	3403085
2009-08-19	30.80	31.05	30.47	31.01	3188171
2009-08-20	30.98	31.21	30.80	31.18	1998889
2009-08-21	31.39	31.83	31.18	31.73	1883561
2009-08-24	31.87	31.95	31.46	31.80	2555363
2009-08-25	31.98	32.61	31.82	32.20	3239268
2009-08-26	32.24	32.61	32.12	32.48	3030791
2009-08-27	32.49	32.63	32.18	32.38	2035294
2009-08-28	32.61	32.61	32.05	32.40	2416674
2009-08-31	32.32	32.72	32.12	32.23	4060598
2009-09-01	32.20	32.28	31.63	31.78	3692848
2009-09-02	31.70	32.04	31.59	31.87	2747840
2009-09-03	31.50	31.50	30.66	31.01	2870507
2009-09-04	31.03	31.18	30.70	31.18	2433511
2009-09-08	31.42	31.55	31.25	31.54	2352287
2009-09-09	31.55	31.60	31.26	31.37	1972153
2009-09-10	31.36	31.63	31.26	31.53	2126800
2009-09-11	31.53	31.59	31.26	31.51	1633528
2009-09-14	31.48	31.51	31.28	31.48	2021573
2009-09-15	31.56	31.81	31.31	31.68	1875975
2009-09-16	31.78	32.42	31.66	32.32	2421356
2009-09-17	32.32	32.70	31.73	31.75	2687110
2009-09-18	31.93	32.01	31.55	31.61	3856308
2009-09-21	31.55	31.69	31.15	31.46	2859689
2009-09-22	31.58	32.15	31.29	31.29	3198391
2009-09-23	32.49	33.23	32.00	32.57	5132438
2009-09-24	32.77	32.98	32.52	32.69	2847718
2009-09-25	32.69	33.12	32.60	32.95	3517303
2009-09-28	33.10	33.67	33.06	33.60	2665674
2009-09-29	33.69	34.00	33.44	33.78	3823466
2009-09-30	33.84	33.91	33.12	33.60	4715119
2009-10-01	33.60	33.73	33.27	33.48	3082753
2009-10-02	33.30	33.36	32.50	32.62	3024375
2009-10-05	32.81	33.41	32.67	33.40	4153061
2009-10-06	33.61	33.92	33.32	33.58	2877921
2009-10-07	33.63	33.66	32.70	32.96	1996724
2009-10-08	33.15	33.26	32.71	32.86	2221472
2009-10-09	32.86	32.96	32.42	32.58	1540826
2009-10-12	32.78	32.98	32.60	32.80	1756626
2009-10-13	32.70	33.43	32.55	33.34	2461835
2009-10-14	33.66	33.78	33.37	33.44	2492416
2009-10-15	33.37	34.00	33.20	33.98	2579378
2009-10-16	33.74	34.00	33.55	33.62	3745389
2009-10-19	34.21	34.36	33.82	34.34	2453144
2009-10-20	34.35	34.37	33.51	33.93	2529059
2009-10-21	33.88	34.23	33.53	33.56	2148141
2009-10-22	33.69	34.07	33.62	33.75	2351064
2009-10-23	33.95	33.95	33.05	33.12	2284323
2009-10-26	33.20	33.53	32.61	32.70	2398247
2009-10-27	32.71	33.03	32.52	32.62	1798369
2009-10-28	32.61	32.85	32.28	32.29	2055482
2009-10-29	32.42	33.03	32.25	32.98	2197841
2009-10-30	32.91	33.11	32.41	32.46	2521910
2009-11-02	32.56	32.93	32.27	32.74	1610125
2009-11-03	32.56	32.79	32.30	32.77	1827418
2009-11-04	32.97	33.38	32.91	33.18	2258023
2009-11-05	33.50	34.55	33.49	34.27	3360948
2009-11-06	34.09	34.66	33.75	34.54	1921830
2009-11-09	34.78	34.99	34.35	34.99	2336393
2009-11-10	34.80	35.00	34.66	34.74	6346643
2009-11-11	34.95	35.00	34.41	34.59	2729978
2009-11-12	34.49	34.81	34.06	34.21	2775885
2009-11-13	34.28	34.78	34.10	34.65	1988067
2009-11-16	34.84	34.99	34.66	34.78	2369649
2009-11-17	34.80	34.94	34.66	34.78	1552567
2009-11-18	34.83	34.94	34.52	34.65	1981255
2009-11-19	34.71	34.98	34.55	34.79	3062498
2009-11-20	34.85	35.75	34.80	35.61	4544019
2009-11-23	36.09	36.09	35.42	35.54	3808555
2009-11-24	35.64	35.80	35.31	35.67	3392184
2009-11-25	35.69	36.59	35.68	36.22	3508129
2009-11-27	35.63	36.48	35.60	36.31	1786127
2009-11-30	35.99	36.14	35.26	35.59	4702105
2009-12-01	35.86	36.09	35.70	35.95	3016525
2009-12-02	35.96	36.73	35.96	36.55	3005434
2009-12-03	36.63	36.63	36.09	36.22	3225340
2009-12-04	36.54	36.65	36.00	36.34	2767046
2009-12-07	36.41	37.16	36.36	36.70	2876224
2009-12-08	36.66	36.66	36.24	36.53	2187674
2009-12-09	36.44	36.44	35.61	35.87	3103805
2009-12-10	36.12	36.36	35.96	36.24	2382284
2009-12-11	36.30	36.93	36.14	36.82	10821995
2009-12-14	37.09	37.09	36.37	36.43	1915117
2009-12-15	36.42	36.42	35.75	35.96	2974846
2009-12-16	36.15	36.43	35.65	35.75	3041344
2009-12-17	35.63	35.71	34.90	35.15	5470176
2009-12-18	35.12	35.50	35.00	35.09	3267118
2009-12-21	35.26	35.79	35.16	35.53	1608317
2009-12-22	35.71	36.07	35.52	35.91	1752499
2009-12-23	35.97	36.14	35.75	36.11	1744904
2009-12-24	36.05	36.38	36.05	36.13	530431
2009-12-28	36.30	36.53	36.25	36.49	1197868
2009-12-29	36.69	36.78	36.42	36.49	1108024
2009-12-30	36.30	36.61	36.14	36.54	1414356
2009-12-31	36.65	36.75	36.21	36.21	1409058
2010-01-04	36.54	37.00	36.37	36.66	2068021
2010-01-05	36.76	36.99	36.69	36.72	3450056
2010-01-06	36.54	36.54	35.22	35.28	5332906
2010-01-07	35.42	35.49	34.83	34.94	3993934
2010-01-08	34.99	34.99	34.51	34.84	2287039
2010-01-11	35.10	35.24	34.93	35.20	1976740
2010-01-12	35.10	35.43	34.98	35.11	2251509
2010-01-13	35.24	35.44	35.11	35.40	1780025
2010-01-14	35.45	35.60	35.29	35.43	1730071
2010-01-15	35.45	35.49	34.85	35.07	2596019
2010-01-19	35.16	35.48	35.02	35.44	2699740
2010-01-20	35.20	35.58	35.05	35.25	3935956
2010-01-21	35.24	35.42	34.37	34.43	3156723
2010-01-22	34.41	34.63	33.96	33.99	2841786
2010-01-25	34.18	34.96	34.02	34.77	2935879
2010-01-26	34.84	34.94	34.25	34.77	2813490
2010-01-27	34.80	34.97	34.12	34.50	3770667
2010-01-28	34.45	34.55	33.84	34.11	2295268
2010-01-29	34.29	34.44	33.91	34.01	2008353
2010-02-01	34.19	34.39	34.06	34.27	1978763
2010-02-02	34.36	34.36	34.00	34.16	2975810
2010-02-03	34.05	34.63	34.05	34.47	4931432
2010-02-04	34.25	34.49	33.63	33.63	2236871
2010-02-05	33.63	33.81	33.17	33.81	3541583
2010-02-08	34.31	35.14	34.00	34.35	3081199
2010-02-09	34.72	35.14	34.51	34.74	2589297
2010-02-10	34.84	35.21	34.68	35.01	1954442
2010-02-11	35.06	35.39	34.74	35.26	2277291
2010-02-12	34.88	34.99	34.28	34.57	3915583
2010-02-16	34.93	35.24	34.82	35.14	2161272
2010-02-17	35.27	35.34	34.92	35.10	2971919
2010-02-18	35.10	35.83	35.10	35.81	2033466
2010-02-19	35.79	35.79	35.00	35.10	3357464
2010-02-22	35.29	35.38	35.04	35.12	2128552
2010-02-23	35.14	35.40	34.90	35.07	2325258
2010-02-24	35.11	35.33	34.90	35.28	2139486
2010-02-25	34.48	34.74	34.10	34.65	4296318
2010-02-26	34.73	34.92	34.20	34.27	4155707
2010-03-01	34.29	34.69	34.25	34.68	2969659
2010-03-02	34.86	35.00	34.54	34.77	3059797
2010-03-03	34.90	34.99	34.42	34.58	4042476
2010-03-04	34.63	34.67	34.13	34.15	4699002
2010-03-05	33.68	33.70	32.98	33.38	5217674
2010-03-08	33.31	33.71	33.25	33.57	3756665
2010-03-09	33.59	34.16	33.56	34.02	3297030
2010-03-10	34.01	34.32	33.98	34.18	3679971
2010-03-11	34.23	34.75	34.23	34.73	3774067
2010-03-12	34.74	34.80	34.42	34.62	2407421
2010-03-15	34.54	34.79	34.54	34.79	2721194
2010-03-16	34.76	34.86	34.56	34.85	2891101
2010-03-17	34.90	35.21	34.87	35.07	2781058
2010-03-18	35.08	35.25	34.77	35.03	2733618
2010-03-19	34.98	35.24	34.73	34.86	2699149
2010-03-22	34.78	35.30	34.75	35.18	2022162
2010-03-23	35.28	35.40	35.04	35.34	1658619
2010-03-24	35.24	35.32	35.00	35.12	2228679
2010-03-25	35.36	35.39	34.90	34.91	2457904
2010-03-26	35.05	35.46	34.93	35.40	6541128
2010-03-29	35.49	35.53	35.19	35.52	2854335
2010-03-30	35.63	35.84	35.39	35.41	2598360
2010-03-31	35.41	35.68	35.30	35.46	2405663
2010-04-01	35.67	35.97	35.65	35.88	2283978
2010-04-05	36.00	36.24	35.94	36.20	2233658
2010-04-06	36.05	36.05	35.61	35.96	2439727
2010-04-07	36.11	36.13	35.65	35.83	2821253
2010-04-08	35.76	35.84	35.29	35.75	2377548
2010-04-09	35.69	36.04	35.50	36.02	2362315
2010-04-12	36.10	36.29	36.01	36.11	1490426
2010-04-13	36.17	36.29	35.85	36.10	1829683
2010-04-14	36.23	36.27	35.95	36.21	1831303
2010-04-15	36.22	36.47	36.07	36.34	1907868
2010-04-16	36.32	36.44	35.67	36.06	2647861
2010-04-19	36.01	36.22	35.91	36.20	1550773
2010-04-20	36.40	36.73	36.31	36.51	2382536
2010-04-21	36.37	36.47	36.00	36.20	2308462
2010-04-22	35.54	35.75	34.85	35.01	22061807
2010-04-23	35.01	35.01	33.50	34.33	14539951
2010-04-26	34.20	34.36	33.75	33.96	6669128
2010-04-27	33.80	33.91	33.55	33.67	5854903
2010-04-28	33.85	33.93	33.51	33.76	5479886
2010-04-29	33.83	34.21	33.80	34.10	4883363
2010-04-30	34.20	34.49	34.11	34.11	5948952
2010-05-03	34.30	34.62	34.25	34.50	4992813
2010-05-04	34.33	34.39	33.86	34.07	5109171
2010-05-05	34.25	34.75	34.00	34.67	5458166
2010-05-06	34.48	34.52	14.16	33.52	6807463
2010-05-07	32.14	33.64	32.11	33.03	7412773
2010-05-10	33.72	33.97	33.30	33.66	5767983
2010-05-11	33.50	33.97	33.41	33.70	4904900
2010-05-12	33.79	34.35	33.54	34.27	3085277
2010-05-13	34.27	34.57	34.00	34.25	3153793
2010-05-14	34.24	34.28	33.76	34.13	4161196
2010-05-17	34.29	34.32	33.73	34.17	3395969
2010-05-18	34.37	34.52	33.90	34.03	3178021
2010-05-19	33.75	34.01	33.62	33.85	3233986
2010-05-20	33.66	33.66	32.91	32.93	4427839
2010-05-21	32.63	33.25	32.46	33.25	3938386
2010-05-24	33.55	34.19	33.25	33.66	5382638
2010-05-25	33.30	33.61	32.95	33.58	5578460
2010-05-26	33.82	34.09	33.59	33.74	3934889
2010-05-27	34.22	34.50	34.11	34.50	2497129
2010-05-28	34.63	34.73	34.25	34.33	3289591
2010-06-01	34.25	34.78	34.16	34.16	2989346
2010-06-02	34.43	34.98	34.28	34.97	4591925
2010-06-03	35.04	35.12	34.72	34.93	5506798
2010-06-04	34.02	34.29	33.66	33.76	4665935
2010-06-07	33.79	34.06	33.42	33.42	3260702
2010-06-08	33.38	33.82	33.25	33.76	2782434
2010-06-09	33.83	34.23	33.71	33.86	3533808
2010-06-10	34.19	34.43	33.98	34.29	2711134
2010-06-11	33.98	34.46	33.98	34.41	2214990
2010-06-14	34.65	34.68	34.23	34.24	2637570
2010-06-15	34.56	34.74	34.39	34.71	2658140
2010-06-16	34.52	34.90	34.49	34.82	2417689
2010-06-17	34.92	35.02	34.55	35.02	2362118
2010-06-18	35.07	35.15	34.90	34.97	2884773
2010-06-21	35.12	35.24	34.80	34.95	2044650
2010-06-22	35.07	35.09	34.59	34.60	2176192
2010-06-23	34.75	34.82	34.37	34.47	2389320
2010-06-24	34.43	34.55	34.24	34.29	3276142
2010-06-25	34.45	34.45	33.82	33.94	5738950
2010-06-28	33.91	34.37	33.90	34.15	3103575
2010-06-29	33.91	33.96	33.60	33.73	3642239
2010-06-30	33.68	33.84	33.28	33.31	3675701
2010-07-01	33.32	33.47	32.98	33.25	5248966
2010-07-02	33.38	33.38	32.92	33.15	2655090
2010-07-06	33.42	33.59	33.14	33.40	3567009
2010-07-07	33.52	34.24	33.37	34.22	5985540
2010-07-08	34.44	34.44	34.05	34.34	3813322
2010-07-09	34.25	34.55	34.03	34.45	3007037
2010-07-12	34.32	34.54	34.24	34.43	2635419
2010-07-13	34.72	35.09	34.60	34.86	4027049
2010-07-14	34.82	35.02	34.62	35.02	2694898
2010-07-15	35.02	35.04	34.64	34.83	2578430
2010-07-16	34.74	35.01	34.48	34.58	4321563
2010-07-19	34.60	34.99	34.60	34.95	2437337
2010-07-20	34.54	35.08	34.52	35.05	3161682
2010-07-21	35.14	35.47	35.01	35.18	3500070
2010-07-22	35.38	35.76	35.37	35.54	2865750
2010-07-23	35.45	35.65	35.37	35.56	3537906
2010-07-26	35.65	35.88	35.44	35.87	2996726
2010-07-27	35.87	35.95	35.70	35.73	3246971
2010-07-28	35.61	35.78	35.52	35.60	2390979
2010-07-29	35.66	35.73	35.22	35.40	3125897
2010-07-30	35.23	35.80	35.10	35.62	2290386
2010-08-02	35.85	36.12	35.72	35.98	4400491
2010-08-03	35.93	36.09	35.81	35.87	1901896
2010-08-04	35.90	36.36	35.85	36.33	3640613
2010-08-05	36.10	36.30	35.99	36.26	3735069
2010-08-06	36.07	36.39	36.00	36.39	3333798
2010-08-09	36.50	36.50	36.28	36.35	2781095
2010-08-10	36.18	36.55	36.09	36.49	4055737
2010-08-11	36.08	36.31	36.04	36.24	4476697
2010-08-12	36.03	36.19	35.80	35.92	3829675
2010-08-13	35.93	36.24	35.93	36.05	2714017
2010-08-16	35.98	36.30	35.90	36.26	2876854
2010-08-17	36.49	36.49	36.04	36.19	3988063
2010-08-18	36.20	36.32	36.00	36.23	3654455
2010-08-19	36.18	36.19	35.86	36.05	3273927
2010-08-20	35.81	36.03	35.75	35.99	2465165
2010-08-23	36.12	36.19	35.86	35.91	2717952
2010-08-24	35.75	36.14	35.70	36.01	3464887
2010-08-25	35.87	36.05	35.79	35.97	6458376
2010-08-26	36.09	36.22	35.95	36.00	3451204
2010-08-27	36.11	36.15	35.54	36.12	4245868
2010-08-30	36.05	36.20	35.92	35.98	2713762
2010-08-31	36.01	36.21	35.91	36.16	4127914
2010-09-01	36.38	36.75	36.21	36.73	4805162
2010-09-02	36.19	36.30	35.93	36.17	3555118
2010-09-03	36.27	36.37	36.01	36.21	3050300
2010-09-07	36.19	36.33	35.97	36.00	2610499
2010-09-08	36.04	36.43	35.95	36.30	3231761
2010-09-09	36.49	36.60	36.42	36.47	2007654
2010-09-10	36.46	36.73	36.41	36.66	2032535
2010-09-13	36.80	37.02	36.68	36.92	3053028
2010-09-14	36.85	37.74	36.84	37.54	4828399
2010-09-15	37.54	38.00	37.42	37.93	3438464
2010-09-16	37.79	38.08	37.66	38.08	3305331
2010-09-17	38.42	39.03	38.21	38.79	6203958
2010-09-20	38.99	39.42	38.83	39.28	4770261
2010-09-21	39.37	39.49	38.96	39.33	3156890
2010-09-22	39.30	39.49	39.18	39.42	3186814
2010-09-23	39.18	39.26	38.65	38.75	5179801
2010-09-24	39.04	39.25	38.95	39.25	4309511
2010-09-27	39.35	39.48	38.90	39.30	3149420
2010-09-28	39.42	39.94	39.32	39.90	3812334
2010-09-29	39.89	39.93	39.54	39.62	2310256
2010-09-30	39.89	40.00	39.45	39.46	3561961
2010-10-01	39.62	39.89	39.39	39.77	2350105
2010-10-04	39.71	39.90	39.36	39.52	2692428
2010-10-05	39.78	40.29	39.62	40.09	3998285
2010-10-06	40.04	40.32	39.87	40.26	2785623
2010-10-07	40.20	40.34	39.71	40.06	3650689
2010-10-08	40.02	40.07	39.18	39.76	3265694
2010-10-11	39.79	39.79	39.59	39.76	1690617
2010-10-12	39.93	39.94	39.34	39.79	3514975
2010-10-13	40.03	40.18	39.81	39.89	3033690
2010-10-14	40.01	40.13	39.83	40.02	2473761
2010-10-15	40.06	40.42	39.74	39.88	6181092
2010-10-18	39.96	40.16	39.81	39.91	2591200
2010-10-19	39.70	39.79	39.31	39.52	5853171
2010-10-20	39.78	40.28	39.75	40.21	3754680
2010-10-21	40.39	40.78	40.30	40.47	2864393
2010-10-22	40.45	40.69	40.40	40.59	1708860
2010-10-25	40.80	41.15	40.76	40.92	3095009
2010-10-26	40.84	41.18	40.72	41.04	2180046
2010-10-27	40.93	40.99	40.54	40.88	3324989
2010-10-28	41.16	41.36	41.09	41.20	2902697
2010-10-29	41.13	41.54	41.10	41.38	4984227
2010-11-01	41.57	41.71	41.25	41.44	4333229
2010-11-02	41.61	41.83	41.46	41.83	3296295
2010-11-03	42.14	42.38	41.67	42.24	5147477
2010-11-04	42.10	43.09	41.95	43.05	5366860
2010-11-05	42.76	43.28	42.30	42.57	3048116
2010-11-08	42.44	42.45	41.95	42.43	1936880
2010-11-09	42.57	42.65	42.18	42.28	2985244
2010-11-10	42.29	43.00	42.18	42.93	2723411
2010-11-11	42.51	42.84	42.25	42.37	2410692
2010-11-12	42.19	42.34	41.88	42.08	1849013
2010-11-15	42.49	42.68	42.00	42.33	2290018
2010-11-16	42.08	42.21	41.40	41.69	3137399
2010-11-17	41.64	42.17	41.48	41.90	2322131
2010-11-18	42.26	42.64	42.22	42.57	2787084
2010-11-19	42.62	42.98	42.39	42.97	2167655
2010-11-22	42.74	42.77	42.35	42.53	2899201
2010-11-23	42.24	42.30	41.81	42.08	3440639
2010-11-24	42.29	42.73	42.24	42.66	3182295
2010-11-26	42.52	43.04	42.35	43.04	2220187
2010-11-29	42.92	42.92	42.22	42.90	3468850
2010-11-30	42.66	43.04	42.51	42.99	9805576
2010-12-01	43.49	43.91	43.14	43.91	10394214
2010-12-02	44.05	44.05	43.55	43.98	4130711
2010-12-03	43.02	43.51	42.93	43.43	5370274
2010-12-06	43.24	44.06	43.22	43.81	4472909
2010-12-07	43.95	44.18	43.53	43.74	3808907
2010-12-08	43.74	43.74	43.11	43.46	4017676
2010-12-09	43.59	44.16	43.34	44.15	3117286
2010-12-10	44.17	44.69	43.95	44.63	3452206
2010-12-13	44.81	45.35	44.65	45.22	4345684
2010-12-14	45.22	45.92	45.22	45.92	4446775
2010-12-15	45.91	46.26	45.60	45.79	5510009
2010-12-16	45.63	45.75	45.12	45.44	3954448
2010-12-17	45.43	45.52	45.12	45.13	6322889
2010-12-20	45.41	46.00	45.29	45.96	4127387
2010-12-21	46.22	46.87	46.05	46.80	4680012
2010-12-22	46.73	46.78	46.08	46.46	3680878
2010-12-23	46.51	46.65	46.00	46.28	4024478
2010-12-27	46.29	46.63	46.21	46.40	3262282
2010-12-28	46.55	46.60	46.09	46.09	2853438
2010-12-29	46.25	46.46	46.06	46.25	1855973
2010-12-30	46.23	46.44	46.10	46.36	1616715
2010-12-31	46.27	46.44	46.15	46.17	1102952
2011-01-03	46.36	46.66	46.31	46.58	3266198
2011-01-04	46.75	46.78	46.32	46.73	3727190
2011-01-05	46.45	46.70	46.29	46.39	4091691
2011-01-06	46.36	46.42	44.70	45.44	5316244
2011-01-07	45.20	45.43	44.76	44.81	3972974
2011-01-10	44.86	45.16	44.72	44.96	3106575
2011-01-11	44.86	45.17	44.31	44.41	3520189
2011-01-12	44.67	44.87	44.51	44.63	3286523
2011-01-13	44.62	44.95	44.58	44.86	2860414
2011-01-14	44.72	44.99	44.22	44.27	4362355
2011-01-18	44.44	44.50	43.55	43.94	5070789
2011-01-19	43.83	43.99	43.09	43.35	4979340
2011-01-20	43.15	43.30	42.33	42.44	4859759
2011-01-21	42.60	42.83	41.71	42.16	4662239
2011-01-24	41.90	42.30	41.89	41.99	3693084
2011-01-25	42.07	42.24	41.65	42.20	3593193
2011-01-26	42.71	43.85	42.57	43.83	6736505
2011-01-27	43.86	43.91	43.06	43.54	3997231
2011-01-28	43.68	43.78	42.99	43.02	5735182
2011-01-31	43.16	43.61	43.13	43.24	3347412
2011-02-01	43.51	43.55	43.04	43.44	2761544
2011-02-02	43.39	43.72	43.24	43.58	2633377
2011-02-03	43.45	43.95	43.28	43.84	4852940
2011-02-04	43.88	43.98	43.45	43.64	6030708
2011-02-07	43.93	44.20	43.83	44.17	6635103
2011-02-08	44.24	44.56	44.17	44.50	2323300
2011-02-09	44.45	44.76	44.31	44.50	2051864
2011-02-10	44.42	44.79	44.35	44.70	2327083
2011-02-11	44.50	45.14	44.50	45.10	1911562
2011-02-14	45.08	45.34	45.00	45.14	3471689
2011-02-15	44.82	45.05	43.43	43.83	7070345
2011-02-16	43.27	43.33	41.94	42.66	8633506
2011-02-17	42.26	42.65	42.14	42.17	4630268
2011-02-18	42.09	42.18	40.88	41.23	7692295
2011-02-22	39.89	40.82	39.45	40.70	6231571
2011-02-23	40.55	40.72	39.85	40.05	4327200
2011-02-24	39.90	40.16	39.60	40.07	3948114
2011-02-25	40.37	40.62	40.15	40.44	3019150
2011-02-28	40.60	41.22	40.53	41.18	4557709
2011-03-01	41.27	41.50	40.50	40.50	4952207
2011-03-02	40.82	41.20	40.54	40.93	3717349
2011-03-03	41.09	41.34	40.39	40.81	4226488
2011-03-04	40.78	40.99	40.32	40.40	3517897
2011-03-07	40.56	40.59	39.84	40.09	4636256
2011-03-08	40.41	40.77	40.10	40.52	4294691
2011-03-09	40.45	40.76	40.02	40.68	3478941
2011-03-10	40.40	40.56	40.10	40.35	3761097
2011-03-11	40.17	40.54	40.08	40.45	2855356
2011-03-14	40.38	40.49	40.11	40.43	4179099
2011-03-15	39.76	40.27	39.45	40.07	4702425
2011-03-16	40.17	40.50	39.52	39.67	7754399
2011-03-17	40.30	40.97	40.02	40.81	4983412
2011-03-18	41.33	41.83	41.21	41.83	5941697
2011-03-21	42.13	42.19	40.42	40.48	6105398
2011-03-22	40.46	41.03	40.46	40.89	3911091
2011-03-23	40.88	40.97	40.55	40.90	2715096
2011-03-24	41.04	41.18	40.57	40.69	3335536
2011-03-25	41.22	41.22	40.81	40.97	4332051
2011-03-28	40.82	41.07	40.71	40.95	3201533
2011-03-29	40.93	41.51	40.75	41.45	3615589
2011-03-30	41.66	41.84	41.32	41.73	6091771
2011-03-31	41.67	41.86	41.37	41.55	13718227
2011-04-01	41.63	41.82	40.88	41.03	5956449
2011-04-04	41.14	41.14	40.00	40.23	9422983
2011-04-05	40.09	40.34	40.00	40.14	7275587
2011-04-06	40.19	40.85	39.94	40.64	7316715
2011-04-07	40.50	40.64	40.14	40.60	4387483
2011-04-08	40.65	41.00	40.36	40.46	4171481
2011-04-11	40.76	40.76	40.16	40.28	5008129
2011-04-12	40.19	40.35	39.70	39.83	5186211
2011-04-13	40.00	40.35	39.83	40.22	4007410
2011-04-14	40.05	40.34	39.88	40.00	3873907
2011-04-15	40.05	40.18	39.67	40.03	4257139
2011-04-18	39.77	39.86	39.32	39.51	4593101
2011-04-19	39.65	39.84	39.29	39.33	4268815
2011-04-20	39.64	39.84	39.39	39.55	3980661
2011-04-21	39.66	39.77	39.40	39.51	4231028
2011-04-25	39.51	39.63	38.66	39.39	5604455
2011-04-26	39.48	40.36	39.48	40.32	4545533
2011-04-27	40.37	40.50	39.87	40.14	6912310
2011-04-28	40.10	40.42	40.00	40.42	3910580
2011-04-29	40.32	41.12	40.29	40.78	5646217
2011-05-02	41.15	41.45	40.52	40.68	5324890
2011-05-03	40.53	40.93	40.48	40.59	4872725
2011-05-04	40.66	40.76	40.27	40.37	8882675
2011-05-05	40.39	40.88	39.28	40.48	8084673
2011-05-06	40.68	41.44	40.62	40.98	6570343
2011-05-09	40.90	40.91	40.51	40.82	4155673
2011-05-10	40.99	41.40	40.90	41.36	5137515
2011-05-11	41.25	41.80	41.18	41.41	4581319
2011-05-12	41.31	42.12	41.29	41.99	4796102
2011-05-13	42.27	42.62	42.13	42.42	6089810
2011-05-16	42.42	42.80	42.15	42.27	5468153
2011-05-17	42.19	42.73	42.01	42.70	5248570
2011-05-18	42.73	43.04	42.50	43.00	7238645
2011-05-19	43.17	43.36	42.90	43.36	4784119
2011-05-20	43.35	43.49	43.11	43.20	3464337
2011-05-23	42.87	43.23	42.60	43.05	3421529
2011-05-24	43.06	43.27	42.88	42.98	4292049
2011-05-25	42.91	42.91	42.26	42.57	4540210
2011-05-26	42.62	42.97	42.17	42.95	3912369
2011-05-27	43.08	43.15	42.85	43.03	2452746
2011-05-31	43.27	43.35	43.00	43.19	5432947
2011-06-01	43.21	43.30	42.61	42.68	5154389
2011-06-02	42.03	42.14	41.68	41.71	4448269
2011-06-03	41.55	41.61	41.25	41.26	3977137
2011-06-06	41.17	41.24	40.73	40.74	3267551
2011-06-07	40.73	40.79	40.32	40.34	4268194
2011-06-08	40.34	40.89	40.25	40.58	3933477
2011-06-09	40.81	41.12	40.27	40.89	4583062
2011-06-10	40.71	40.80	40.08	40.09	3830928
2011-06-13	40.11	40.34	39.80	39.85	3915341
2011-06-14	40.10	40.19	39.93	40.11	3032182
2011-06-15	39.78	39.78	39.15	39.33	6495615
2011-06-16	39.46	39.74	39.18	39.52	4204522
2011-06-17	39.85	39.92	39.39	39.45	6520028
2011-06-20	39.30	39.74	39.29	39.60	9304852
2011-06-21	39.80	40.13	39.74	40.06	3893598
2011-06-22	40.06	40.35	39.96	39.99	3543201
2011-06-23	39.72	39.76	39.12	39.71	3608560
2011-06-24	39.79	39.93	39.14	39.16	7271211
2011-06-27	39.28	39.63	38.97	39.63	3426051
2011-06-28	39.70	40.00	39.38	39.80	3840445
2011-06-29	39.98	40.31	39.80	40.26	3229850
2011-06-30	40.48	40.55	40.03	40.43	2807553
2011-07-01	40.44	41.10	40.44	41.03	2671053
2011-07-05	40.98	41.14	40.69	41.00	2938568
2011-07-06	41.02	41.32	40.81	40.91	3732989
2011-07-07	41.27	41.27	40.71	40.71	4142237
2011-07-08	40.48	40.70	40.16	40.31	6133455
2011-07-11	40.00	40.00	39.37	39.46	4874109
2011-07-12	39.60	39.60	39.30	39.31	3500224
2011-07-13	39.00	39.98	38.68	38.78	10394564
2011-07-14	39.00	39.13	38.46	38.54	10396137
2011-07-15	38.61	38.82	38.28	38.42	5309343
2011-07-18	38.30	38.34	37.43	37.83	7505747
2011-07-19	38.02	38.16	37.60	37.94	8192463
2011-07-20	38.07	38.07	37.72	37.76	6031762
2011-07-21	38.02	38.44	37.94	38.27	4643166
2011-07-22	38.07	38.69	38.01	38.66	10951533
2011-07-25	38.41	38.44	37.92	37.95	4982697
2011-07-26	37.95	38.45	37.95	38.27	4384891
2011-07-27	38.06	38.22	37.60	37.62	4534215
2011-07-28	37.56	37.83	37.16	37.24	4156943
2011-07-29	36.96	37.44	36.42	37.11	5884529
2011-08-01	37.61	37.77	36.75	37.00	5488693
2011-08-02	37.29	37.55	36.92	36.93	9876898
2011-08-03	35.70	35.75	33.85	34.66	24924844
2011-08-04	34.06	34.07	33.24	33.25	11632793
2011-08-05	33.88	34.42	32.84	33.72	14171242
2011-08-08	33.07	33.46	31.75	31.82	12700514
2011-08-09	32.39	33.95	31.90	33.88	21426357
2011-08-10	33.59	34.08	33.30	33.38	13656076
2011-08-11	33.51	34.72	33.43	34.46	10581122
2011-08-12	34.90	34.95	34.32	34.61	7302311
2011-08-15	35.02	35.10	34.65	34.98	6751629
2011-08-16	34.84	34.97	34.14	34.38	7426092
2011-08-17	34.69	35.35	34.67	35.31	5930941
2011-08-18	34.52	34.74	33.89	34.07	8148935
2011-08-19	33.76	34.43	33.69	33.70	5553129
2011-08-22	34.52	34.61	33.60	33.99	5540494
2011-08-23	34.46	34.52	34.03	34.47	5307896
2011-08-24	34.23	34.91	34.22	34.87	5726947
2011-08-25	34.98	35.00	34.21	34.43	5429937
2011-08-26	34.25	34.63	33.75	34.44	5225142
2011-08-29	34.81	35.52	34.10	35.42	4695155
2011-08-30	35.28	35.55	35.11	35.36	6432693
2011-08-31	35.84	36.24	35.57	36.15	9306082
2011-09-01	35.34	35.44	34.27	34.31	7451207
2011-09-02	34.04	34.47	33.87	34.15	5000346
2011-09-06	33.32	33.57	33.01	33.23	6110155
2011-09-07	33.54	34.03	33.38	33.85	4810938
2011-09-08	33.78	33.94	33.56	33.68	5658325
2011-09-09	33.49	33.49	32.86	33.07	12910622
2011-09-12	32.83	33.44	32.60	33.35	5318858
2011-09-13	33.67	34.78	33.61	34.64	8688263
2011-09-14	34.82	35.00	34.13	34.66	7037682
2011-09-15	35.08	35.08	34.23	34.25	5700543
2011-09-16	34.52	34.97	34.27	34.97	6424376
2011-09-19	34.57	34.77	34.32	34.64	3620331
2011-09-20	34.91	35.18	34.61	34.64	4702104
2011-09-21	34.54	34.54	33.44	33.45	6148782
2011-09-22	32.67	33.20	32.49	32.89	7247924
2011-09-23	32.87	33.45	32.80	33.37	4377602
2011-09-26	33.69	34.02	33.47	33.99	10063153
2011-09-27	34.48	34.70	33.90	34.04	5298954
2011-09-28	34.29	34.29	33.50	33.59	5593938
2011-09-29	33.97	34.10	33.21	33.72	5421263
2011-09-30	33.40	33.89	33.10	33.12	4580595
2011-10-03	33.00	33.29	32.09	32.11	6816282
2011-10-04	31.86	32.20	31.16	32.17	6069101
2011-10-05	32.36	32.43	31.81	32.24	5861601
2011-10-06	32.17	32.48	31.97	32.28	9117830
2011-10-07	32.49	33.05	32.39	32.79	5590687
2011-10-10	33.35	33.63	33.22	33.54	4673794
2011-10-11	33.44	33.61	33.17	33.52	5895682
2011-10-12	33.72	34.75	33.55	34.38	6026352
2011-10-13	34.28	34.52	33.86	34.31	3834188
2011-10-14	34.54	34.70	34.36	34.60	3532828
2011-10-17	34.56	34.71	34.26	34.33	2947118
2011-10-18	34.26	34.87	34.06	34.70	3648821
2011-10-19	34.78	35.31	34.58	34.64	4522629
2011-10-20	34.63	34.84	34.14	34.77	7126118
2011-10-21	35.05	35.45	34.70	35.19	6539942
2011-10-24	35.34	35.43	34.73	34.88	4911937
2011-10-25	34.73	34.87	34.06	34.12	5725159
2011-10-26	34.23	34.63	34.10	34.59	5214177
2011-10-27	35.24	36.02	34.91	35.62	6468572
2011-10-28	35.58	36.03	35.40	35.96	5133795
2011-10-31	35.75	35.91	35.24	35.26	5000819
2011-11-01	34.48	34.89	34.11	34.54	5869813
2011-11-02	35.16	35.16	34.14	34.55	7058861
2011-11-03	36.22	36.88	34.55	36.60	12371522
2011-11-04	36.38	36.47	35.75	36.23	5455049
2011-11-07	36.40	36.67	36.17	36.55	6055774
2011-11-08	36.89	37.64	36.62	37.54	6852200
2011-11-09	36.91	37.27	36.54	36.76	8130469
2011-11-10	37.08	37.52	36.94	37.46	6538227
2011-11-11	37.85	38.01	37.70	37.83	4901761
2011-11-14	37.82	37.83	37.44	37.57	3460557
2011-11-15	37.42	37.66	37.22	37.58	3054538
2011-11-16	36.97	37.80	36.93	37.25	5822601
2011-11-17	37.26	37.46	36.72	36.95	15446488
2011-11-18	37.16	37.60	37.00	37.25	20053386
2011-11-21	37.02	37.39	36.75	36.90	22581470
2011-11-22	36.95	36.95	35.82	36.44	7197899
2011-11-23	36.14	36.14	35.20	35.50	6452140
2011-11-25	35.49	35.98	35.35	35.70	1861322
2011-11-28	36.54	36.66	36.12	36.33	6542878
2011-11-29	36.45	36.49	36.24	36.35	4692655
2011-11-30	37.15	37.54	36.88	37.52	7131759
2011-12-01	37.34	37.40	36.55	36.93	7368508
2011-12-02	36.29	36.29	35.40	35.48	10413476
2011-12-05	35.83	36.43	35.69	36.02	8276720
2011-12-06	36.11	36.40	36.02	36.20	5856513
2011-12-07	36.20	36.58	35.80	36.14	14978677
2011-12-08	36.01	36.08	35.67	35.68	5252731
2011-12-09	35.77	35.99	35.61	35.72	4150789
2011-12-12	35.66	35.71	35.38	35.69	4792149
2011-12-13	35.74	36.05	35.31	35.46	5601625
2011-12-14	35.37	35.61	35.00	35.35	5237381
2011-12-15	35.60	35.93	35.00	35.30	6271771
2011-12-16	35.45	35.69	35.07	35.26	9790106
2011-12-19	35.40	35.65	34.81	34.93	4489256
2011-12-20	35.41	36.05	35.34	35.91	4842710
2011-12-21	35.84	36.58	35.83	36.54	4511485
2011-12-22	36.77	36.99	36.62	36.89	4765360
2011-12-23	36.95	37.19	36.81	37.10	2144997
2011-12-27	37.11	37.34	36.98	37.16	1811065
2011-12-28	37.24	37.24	36.59	36.67	2864705
2011-12-29	36.70	37.25	36.70	37.19	2536359
2011-12-30	37.28	37.53	37.17	37.20	2344783
2012-01-03	37.66	37.84	37.31	37.33	4341426
2012-01-04	37.35	37.44	37.02	37.09	4231416
2012-01-05	37.27	37.34	36.25	36.81	6672564
2012-01-06	36.86	37.32	36.70	37.02	4653984
2012-01-09	37.14	37.19	36.42	36.83	5525167
2012-01-10	37.18	37.40	36.92	36.98	5886979
2012-01-11	36.97	37.05	36.31	36.61	5989065
2012-01-12	36.63	36.76	36.51	36.64	4369872
2012-01-13	36.52	36.62	36.36	36.59	3360950
2012-01-17	36.88	37.20	36.82	36.96	3914975
2012-01-18	37.01	37.50	36.79	37.46	5368918
2012-01-19	37.48	37.67	37.20	37.47	4916514
2012-01-20	37.63	38.04	37.50	37.95	5564981
2012-01-23	37.94	38.00	37.45	37.58	4040388
2012-01-24	37.29	37.31	36.60	36.94	4682017
2012-01-25	36.88	37.54	36.61	37.53	4678006
2012-01-26	37.54	37.73	37.09	37.15	6465731
2012-01-27	37.12	37.32	36.81	37.26	6717909
2012-01-30	37.05	37.05	36.50	36.97	9986356
2012-01-31	37.21	37.45	36.73	37.03	5246711
2012-02-01	37.16	37.86	37.16	37.51	4565061
2012-02-02	37.23	37.27	36.57	37.11	7312945
2012-02-03	37.39	37.46	36.92	37.40	5077208
2012-02-06	37.19	37.43	37.06	37.11	4334767
2012-02-07	37.12	37.62	36.95	37.49	3922970
2012-02-08	37.59	37.89	37.49	37.89	5680486
2012-02-09	37.95	38.06	37.67	38.00	4744251
2012-02-10	37.71	38.02	37.57	38.02	5491929
2012-02-13	38.09	38.28	37.86	38.08	4748442
2012-02-14	38.09	38.14	37.42	37.82	5336540
2012-02-15	38.09	38.21	37.65	37.83	6646148
2012-02-16	37.48	38.65	37.48	38.41	7977556
2012-02-17	38.66	39.64	38.56	39.26	9424451
2012-02-21	39.55	39.59	39.25	39.43	10507123
2012-02-22	39.53	39.59	39.20	39.29	5200809
2012-02-23	39.16	39.63	39.07	39.41	18191518
2012-02-24	39.46	39.95	39.42	39.92	14489465
2012-02-27	39.72	40.11	39.72	40.00	21043688
2012-02-28	40.04	40.53	39.99	40.40	6437384
2012-02-29	40.50	40.54	40.13	40.25	5049216
2012-03-01	40.32	40.42	39.56	39.90	8861078
2012-03-02	39.22	39.30	38.98	39.03	4889924
2012-03-05	39.03	39.07	38.43	38.67	5503144
2012-03-06	38.41	38.70	38.11	38.61	4874866
2012-03-07	38.64	38.82	38.58	38.69	3989498
2012-03-08	38.84	38.99	38.63	38.72	2984571
2012-03-09	38.73	39.04	38.60	39.02	3698256
2012-03-12	39.06	39.06	38.85	38.98	2411354
2012-03-13	39.08	39.38	38.90	39.36	3160411
2012-03-14	39.29	39.45	39.08	39.20	2630035
2012-03-15	39.19	39.30	38.95	39.21	2915900
2012-03-16	39.35	39.35	39.02	39.08	10926658
2012-03-19	39.16	39.49	39.05	39.37	2784149
2012-03-20	39.12	39.20	38.90	39.15	2525305
2012-03-21	39.26	39.62	39.15	39.52	3595227
2012-03-22	39.36	39.58	39.06	39.10	5456499
2012-03-23	39.22	39.30	38.86	38.96	3213348
2012-03-26	39.09	39.18	38.93	39.16	3420243
2012-03-27	39.13	39.39	39.04	39.12	3088647
2012-03-28	39.06	39.10	38.64	38.65	5211061
2012-03-29	38.52	38.66	38.04	38.64	5056586
2012-03-30	38.76	38.80	38.59	38.65	3300415
2012-04-02	38.69	39.04	38.55	38.73	4401635
2012-04-03	38.69	38.78	38.42	38.69	4431821
2012-04-04	38.44	38.74	38.42	38.58	3938216
2012-04-05	38.46	38.54	38.27	38.52	2990238
2012-04-09	38.24	38.59	38.20	38.35	3383954
2012-04-10	38.24	38.33	37.92	37.93	4213338
2012-04-11	38.24	38.35	38.07	38.12	3951352
2012-04-12	38.16	38.66	38.15	38.47	3663972
2012-04-13	38.31	38.47	38.07	38.09	8653987
2012-04-16	38.17	38.22	38.00	38.11	8921132
2012-04-17	38.24	38.58	38.13	38.54	2697576
2012-04-18	38.35	38.50	38.24	38.40	2930489
2012-04-19	38.27	38.45	37.97	38.07	3128525
2012-04-20	38.23	38.33	37.98	38.12	3461313
2012-04-23	37.94	38.01	37.76	37.78	3022267
2012-04-24	37.82	37.99	37.77	37.94	3058990
2012-04-25	38.18	38.21	37.83	38.03	3232375
2012-04-26	37.96	38.56	37.95	38.45	2654164
2012-04-27	38.59	38.69	38.36	38.60	2418730
2012-04-30	38.50	38.75	38.50	38.56	2248154
2012-05-01	38.58	39.24	38.57	38.99	3075332
2012-05-02	38.69	38.90	38.64	38.84	3229782
2012-05-03	38.84	39.01	38.67	38.75	2808644
2012-05-04	38.71	38.77	38.30	38.47	2576715
2012-05-07	38.38	38.59	38.16	38.54	2820108
2012-05-08	38.31	38.37	37.83	38.17	4595195
2012-05-09	37.86	38.45	37.79	38.12	5079034
2012-05-10	39.16	39.66	38.76	39.53	9297264
2012-05-11	39.34	39.89	39.29	39.52	4019437
2012-05-14	39.26	39.41	38.97	39.15	6813815
2012-05-15	39.10	39.18	38.50	38.63	3483742
2012-05-16	38.79	39.09	38.31	38.62	6831018
2012-05-17	38.60	38.69	38.26	38.38	3951893
2012-05-18	38.40	38.88	38.32	38.59	5261562
2012-05-21	38.65	38.80	38.52	38.71	3531894
2012-05-22	38.85	39.02	38.43	38.52	3745951
2012-05-23	38.45	38.84	38.30	38.78	4111685
2012-05-24	38.79	38.88	38.41	38.70	12166810
2012-05-25	38.70	39.11	38.69	38.94	12253668
2012-05-29	39.09	39.36	38.91	39.34	12906335
2012-05-30	39.23	39.73	39.13	39.25	3962908
2012-05-31	39.24	39.53	39.07	39.22	6092828
2012-06-01	37.99	38.14	36.97	37.05	8289829
2012-06-04	37.07	37.62	37.03	37.42	5256462
2012-06-05	37.26	37.61	36.91	37.58	4313661
2012-06-06	37.85	37.92	37.30	37.33	14203772
2012-06-07	37.61	37.61	36.97	37.13	7713293
2012-06-08	37.03	37.43	36.97	37.43	4435171
2012-06-11	37.75	37.97	37.58	37.58	5837415
2012-06-12	37.72	37.86	37.23	37.38	6297321
2012-06-13	37.41	37.65	37.23	37.32	5782770
2012-06-14	37.44	37.79	37.30	37.71	3173888
2012-06-15	37.98	38.49	37.57	38.38	8450522
2012-06-18	38.38	38.89	38.38	38.66	3471982
2012-06-19	38.74	39.27	38.62	39.05	4239132
2012-06-20	39.14	39.28	38.63	38.86	3305109
2012-06-21	38.99	39.26	38.46	38.49	4136758
2012-06-22	38.69	38.78	38.31	38.64	3698459
2012-06-25	38.38	38.47	38.00	38.15	3165849
2012-06-26	38.27	38.39	37.95	38.30	3032317
2012-06-27	38.44	38.83	38.36	38.59	2815787
2012-06-28	38.52	38.81	38.39	38.80	3189234
2012-06-29	39.20	39.63	39.04	39.49	5520960
2012-07-02	39.49	39.66	39.37	39.66	5048971
2012-07-03	39.61	39.82	39.45	39.69	2309854
2012-07-05	39.54	39.56	38.96	39.38	8512802
2012-07-06	39.20	39.48	39.02	39.36	3488740
2012-07-09	39.37	39.58	39.31	39.52	2581323
2012-07-10	39.60	39.73	39.27	39.37	3728840
2012-07-11	39.49	40.00	39.47	39.92	8249661
2012-07-12	39.77	40.21	39.33	40.09	4981654
2012-07-13	40.07	40.87	40.01	40.73	4785436
2012-07-16	40.62	41.19	40.50	41.05	4369168
2012-07-17	41.18	41.84	41.04	41.78	5325996
2012-07-18	41.73	41.75	40.66	40.77	7186525
2012-07-19	40.93	41.70	40.80	41.59	6076663
2012-07-20	41.58	41.66	41.31	41.48	4693191
2012-07-23	41.13	41.35	40.99	41.02	6114782
2012-07-24	41.08	41.30	40.49	40.62	7986981
2012-07-25	40.85	40.96	40.29	40.34	3905779
2012-07-26	40.76	41.00	40.63	40.85	4394300
2012-07-27	41.08	41.57	40.93	41.33	5966073
2012-07-30	41.18	41.46	41.05	41.37	3162397
2012-07-31	41.47	41.71	41.32	41.54	3868535
2012-08-01	41.71	42.70	41.68	42.12	11465595
2012-08-02	41.83	41.93	41.24	41.67	4484294
2012-08-03	42.02	42.29	41.63	41.74	4709308
2012-08-06	41.84	42.04	41.67	41.76	3630322
2012-08-07	41.76	41.95	41.56	41.85	5281748
2012-08-08	41.73	42.07	41.40	42.02	7314031
2012-08-09	42.46	43.43	42.21	42.54	7788668
2012-08-10	42.51	42.81	42.25	42.78	3432417
2012-08-13	42.73	42.87	42.53	42.85	3099859
2012-08-14	42.98	42.98	42.43	42.74	3543963
2012-08-15	42.59	42.71	41.95	42.29	5212700
2012-08-16	42.30	42.44	41.75	41.99	4758895
2012-08-17	42.09	42.20	41.62	42.06	5221875
2012-08-20	41.97	42.08	41.60	41.69	4118910
2012-08-21	41.76	41.98	41.45	41.46	4722026
2012-08-22	41.46	41.78	41.30	41.51	4387967
2012-08-23	41.58	41.95	41.51	41.67	5963456
2012-08-24	41.60	42.39	41.50	42.26	3628736
2012-08-27	42.16	42.30	41.79	41.96	3535521
2012-08-28	41.87	42.17	41.71	41.97	2880892
2012-08-29	42.03	42.59	41.96	42.38	6558501
2012-08-30	42.25	42.29	41.80	42.08	12073383
2012-08-31	42.32	42.46	41.98	42.26	20408395
2012-09-04	42.22	42.88	42.00	42.73	14715867
2012-09-05	42.73	42.99	42.57	42.70	5479088
2012-09-06	42.95	42.99	42.67	42.95	4874896
2012-09-07	42.39	42.39	41.68	41.93	6422427
2012-09-10	41.93	42.23	41.77	41.88	4810440
2012-09-11	42.01	42.49	41.85	42.36	4157794
2012-09-12	42.40	42.83	42.30	42.60	3043913
2012-09-13	42.41	43.08	42.41	42.91	6956072
2012-09-14	42.67	42.84	42.13	42.36	5301518
2012-09-17	42.25	42.49	42.01	42.08	9036213
2012-09-18	42.12	42.57	42.08	42.45	3730334
2012-09-19	42.45	42.55	42.12	42.18	4057090
2012-09-20	42.04	42.49	42.04	42.26	3908628
2012-09-21	42.36	42.56	41.83	41.89	7097245
2012-09-24	41.83	42.34	41.83	42.10	4111488
2012-09-25	42.15	42.45	41.94	41.94	3437020
2012-09-26	41.97	41.97	41.13	41.23	4373644
2012-09-27	41.17	41.29	40.53	40.82	4775454
2012-09-28	40.65	40.71	40.02	40.40	6139335
2012-10-01	40.15	40.41	39.07	39.22	9616081
2012-10-02	39.11	39.60	39.02	39.47	6119220
2012-10-03	39.61	40.17	39.50	39.88	5191894
2012-10-04	39.99	40.18	39.65	39.65	4422848
2012-10-05	39.81	39.99	39.47	39.82	3657820
2012-10-08	39.81	39.88	39.56	39.69	2981668
2012-10-09	39.77	39.82	39.24	39.49	5167878
2012-10-10	39.59	39.70	39.35	39.58	4571101
2012-10-11	39.74	39.83	38.89	39.18	5154089
2012-10-12	39.26	39.56	39.01	39.06	3040130
2012-10-15	39.02	39.14	38.46	38.79	4375121
2012-10-16	38.85	39.11	38.49	38.94	6757161
2012-10-17	39.05	39.52	38.90	39.33	3653027
2012-10-18	39.33	39.72	39.08	39.35	2872251
2012-10-19	39.29	39.48	38.95	38.96	3824399
2012-10-22	38.97	38.99	38.15	38.56	5400944
2012-10-23	38.34	38.39	38.02	38.26	4780692
2012-10-24	38.30	38.95	38.19	38.66	5497707
2012-10-25	38.84	38.97	38.34	38.68	3776076
2012-10-26	38.60	38.75	38.40	38.56	2974479
2012-10-31	38.72	38.85	38.32	38.38	4461501
2012-11-01	38.39	38.67	38.25	38.50	4205256
2012-11-02	38.63	38.80	38.31	38.33	8833538
2012-11-05	38.30	38.56	37.92	38.43	3213550
2012-11-06	38.59	38.74	38.15	38.49	3299431
2012-11-07	38.24	38.39	37.55	37.88	5509558
2012-11-08	39.80	40.49	39.23	39.24	12771951
2012-11-09	39.22	39.47	38.70	38.81	6006462
2012-11-12	38.80	39.22	38.70	38.92	2723063
2012-11-13	38.80	39.29	38.71	38.78	3688989
2012-11-14	38.85	38.88	38.02	38.15	4288809
2012-11-15	38.08	38.39	37.52	37.71	5175557
2012-11-16	37.76	37.78	36.52	37.53	8441849
2012-11-19	37.77	38.00	37.67	37.91	3793800
2012-11-20	37.92	38.17	37.72	38.07	2940091
2012-11-21	38.10	38.10	37.70	37.83	3660099
2012-11-23	37.96	38.53	37.88	38.52	1421988
2012-11-26	38.25	38.43	38.11	38.40	3753812
2012-11-27	38.59	38.84	38.40	38.52	3277798
2012-11-28	38.23	38.58	37.76	38.55	5862896
2012-11-29	38.69	38.93	38.52	38.70	5031608
2012-11-30	38.75	38.88	38.60	38.84	4322600
2012-12-03	38.99	39.37	38.73	39.18	4487861
2012-12-04	39.18	39.33	39.02	39.28	3813252
2012-12-05	39.29	39.48	38.84	38.88	7972581
2012-12-06	38.90	38.98	38.49	38.83	6059474
2012-12-07	38.11	38.17	37.66	37.94	5627950
2012-12-10	37.83	38.13	37.61	38.03	4411259
2012-12-11	38.18	38.73	38.18	38.57	4480453
2012-12-12	38.65	39.32	38.57	39.07	5771100
2012-12-13	39.12	39.17	38.88	38.92	5853510
2012-12-14	38.85	39.28	38.83	39.06	4587249
2012-12-17	39.16	39.54	39.12	39.47	5378291
2012-12-18	39.52	40.16	39.34	40.15	12558188
2012-12-19	40.12	40.16	39.67	39.75	4780003
2012-12-20	39.89	39.89	39.50	39.75	3353555
2012-12-21	39.67	39.74	39.07	39.29	6936723
2012-12-24	39.25	39.39	39.07	39.28	1996837
2012-12-26	39.39	39.39	39.06	39.13	2714552
2012-12-27	39.10	39.17	38.49	38.96	4152479
2012-12-28	38.78	38.90	38.54	38.56	2945716
2012-12-31	38.49	39.13	38.46	39.12	4791665
2013-01-02	39.90	40.19	39.65	40.18	5667186
2013-01-03	39.72	40.11	39.54	39.76	4554107
2013-01-04	39.80	39.96	39.71	39.91	4347837
2013-01-07	39.75	40.18	39.66	40.13	3063074
2013-01-08	40.00	40.03	39.42	39.73	6850811
2013-01-09	39.66	39.92	39.65	39.83	3102386
2013-01-10	40.01	40.23	39.86	40.18	3301360
2013-01-11	40.01	40.46	40.01	40.32	2645739
2013-01-14	40.38	40.42	39.95	40.07	3677002
2013-01-15	40.01	40.06	39.58	39.79	4079010
2013-01-16	39.78	39.83	39.52	39.58	3341796
2013-01-17	39.76	39.83	39.52	39.70	2902121
2013-01-18	39.81	40.10	39.70	40.02	4261934
2013-01-22	39.99	40.44	39.97	40.38	5118101
2013-01-23	40.39	40.68	40.28	40.35	3855853
2013-01-24	40.37	40.51	40.07	40.10	3992804
2013-01-25	40.23	40.25	40.03	40.13	4361482
2013-01-28	40.25	40.32	39.93	40.26	3456736
2013-01-29	40.26	40.88	40.21	40.73	3822858
2013-01-30	40.64	40.75	40.35	40.40	4348623
2013-01-31	40.35	40.54	40.34	40.45	12348435
2013-02-01	40.74	41.30	40.69	41.15	4377261
2013-02-04	40.91	40.99	40.66	40.91	3340457
2013-02-05	40.97	40.97	40.46	40.57	4699474
2013-02-06	40.46	40.83	40.35	40.80	3502458
2013-02-07	40.85	41.38	40.57	41.17	4415759
2013-02-08	41.17	41.38	41.10	41.36	4276175
2013-02-11	41.29	41.59	41.27	41.51	3009744
2013-02-12	41.57	42.01	41.43	41.76	6403569
2013-02-13	41.77	41.88	41.46	41.69	8181309
2013-02-14	33.97	34.15	32.05	32.27	70787204
2013-02-15	32.50	33.07	32.16	33.02	39374222
2013-02-19	33.36	35.17	33.36	34.14	30219320
2013-02-20	34.53	34.79	33.92	33.93	10168750
2013-02-21	33.93	34.44	33.85	34.27	10955089
2013-02-22	34.40	34.83	34.35	34.64	8237753
2013-02-25	34.71	34.94	34.08	34.09	9308552
2013-02-26	34.37	34.53	34.03	34.13	9930902
2013-02-27	34.16	34.53	33.86	34.51	8644229
2013-02-28	34.50	35.03	34.47	34.67	8638320
2013-03-01	34.53	35.07	34.53	34.89	6545795
2013-03-04	34.85	35.20	34.80	35.11	5474546
2013-03-05	35.19	35.50	35.16	35.23	5383057
2013-03-06	35.33	35.84	35.25	35.60	6010606
2013-03-07	34.84	34.96	34.18	34.53	7543741
2013-03-08	34.68	34.94	34.18	34.39	6309524
2013-03-11	34.26	34.48	34.20	34.43	7968952
2013-03-12	34.38	34.85	34.24	34.57	5299420
2013-03-13	34.62	34.92	34.49	34.72	3320152
2013-03-14	34.83	35.05	34.56	34.75	4360604
2013-03-15	34.58	34.84	34.00	34.37	8856862
2013-03-18	34.21	34.50	34.12	34.20	5225833
2013-03-19	34.21	34.45	34.05	34.25	4380525
2013-03-20	34.41	34.69	34.27	34.58	10043379
2013-03-21	34.38	34.76	34.08	34.49	5477392
2013-03-22	34.59	35.15	34.57	35.03	6278765
2013-03-25	35.03	35.44	34.90	34.99	4910880
2013-03-26	35.10	35.27	34.96	35.20	4088242
2013-03-27	35.00	35.29	34.87	35.12	3570542
2013-03-28	35.12	35.22	34.80	35.13	4865173
2013-04-01	35.11	35.22	34.66	34.86	4201694
2013-04-02	35.03	35.32	34.86	35.18	5338554
2013-04-03	35.37	35.74	35.04	35.06	6475866
2013-04-04	35.63	36.19	35.56	36.02	6688770
2013-04-05	35.69	36.15	35.59	36.11	4075107
2013-04-08	36.01	36.18	35.86	36.16	3033848
2013-04-09	36.09	36.44	35.93	36.35	3452652
2013-04-10	36.47	37.13	36.44	36.95	5814105
2013-04-11	36.86	37.50	36.85	37.26	4436164
2013-04-12	37.12	37.25	36.83	37.22	4297917
2013-04-15	36.95	37.15	36.55	36.69	5090312
2013-04-16	36.86	37.44	36.85	37.16	7114122
2013-04-17	36.99	37.00	36.34	36.76	3996064
2013-04-18	36.81	37.35	36.77	36.85	3669660
2013-04-19	37.01	37.46	36.94	37.17	4072343
2013-04-22	37.17	37.36	37.02	37.35	3975632
2013-04-23	37.44	37.90	37.36	37.89	4056604
2013-04-24	37.70	37.73	36.35	37.10	14627256
2013-04-25	37.24	37.77	37.16	37.53	5142827
2013-04-26	37.53	37.71	37.14	37.15	3907301
2013-04-29	37.24	37.57	37.05	37.45	3681299
2013-04-30	37.28	37.61	37.19	37.57	3936668
2013-05-01	37.47	37.55	37.08	37.19	3768244
2013-05-02	37.11	37.34	36.78	37.04	4073012
2013-05-03	37.30	37.39	36.92	37.14	4638878
2013-05-06	37.03	37.33	36.97	37.05	3274569
2013-05-07	37.16	37.19	36.83	37.06	4654524
2013-05-08	37.00	37.69	36.99	37.30	7440484
2013-05-09	38.02	38.40	37.11	37.24	8874180
2013-05-10	37.36	37.88	37.22	37.62	4113664
2013-05-13	37.54	37.84	37.35	37.68	3094749
2013-05-14	37.74	37.94	37.45	37.74	3954905
2013-05-15	37.79	38.16	37.64	37.85	4935656
2013-05-16	37.88	38.04	37.25	37.45	5488264
2013-05-17	37.62	37.78	37.42	37.67	5211826
2013-05-20	37.58	37.90	37.52	37.63	3629909
2013-05-21	37.55	37.65	37.02	37.23	5313643
2013-05-22	37.21	37.67	36.84	37.02	5604768
2013-05-23	36.80	37.58	36.66	37.43	13496713
2013-05-24	37.25	37.45	37.11	37.27	11070804
2013-05-28	37.55	37.94	36.95	37.07	13091869
2013-05-29	37.01	37.05	35.62	36.17	8728778
2013-05-30	35.73	35.85	35.18	35.23	6585577
2013-05-31	35.12	35.40	34.13	34.15	12839955
2013-06-03	34.12	34.56	34.12	34.47	6059090
2013-06-04	34.54	34.91	34.51	34.76	6115357
2013-06-05	34.55	35.13	34.46	34.93	7853308
2013-06-06	34.89	35.58	34.69	35.50	5079912
2013-06-07	35.63	35.75	35.19	35.43	5187098
2013-06-10	35.53	35.69	35.38	35.62	3194525
2013-06-11	35.35	35.98	35.24	35.49	9925177
2013-06-12	35.69	35.85	35.36	35.39	4738218
2013-06-13	35.37	36.03	35.30	35.93	3302196
2013-06-14	35.97	36.40	35.84	36.04	4272929
2013-06-17	36.29	36.59	35.68	35.99	3642002
2013-06-18	35.96	36.38	35.95	36.24	2884387
2013-06-19	36.20	36.30	35.33	35.33	4798351
2013-06-20	35.03	35.06	34.05	34.13	6233174
2013-06-21	34.42	34.81	34.14	34.18	8513623
2013-06-24	33.98	34.37	33.83	33.99	5296647
2013-06-25	34.21	35.13	34.19	34.96	5657303
2013-06-26	35.13	35.20	34.63	34.85	3820848
2013-06-27	35.00	35.73	34.98	35.27	3755633
2013-06-28	35.26	35.79	35.21	35.35	4649488
2013-07-01	35.32	35.62	35.06	35.15	2583345
2013-07-02	35.06	35.73	35.01	35.24	4076082
2013-07-03	35.03	35.48	35.00	35.27	1778305
2013-07-05	35.39	35.55	34.90	35.44	1952476
2013-07-08	35.59	35.63	35.13	35.35	2876758
2013-07-09	35.53	35.53	35.26	35.39	2869190
2013-07-10	35.45	35.53	35.17	35.46	3012272
2013-07-11	35.79	36.09	35.68	36.01	2819280
2013-07-12	35.97	36.32	35.87	36.24	3255564
2013-07-15	36.22	36.34	35.70	36.24	3642826
2013-07-16	36.16	36.31	35.93	36.27	3790946
2013-07-17	36.37	36.49	36.10	36.11	3505092
2013-07-18	36.11	36.13	35.50	35.81	4903620
2013-07-19	35.81	36.09	35.73	35.98	3644991
2013-07-22	36.02	36.09	35.48	35.92	3532214
2013-07-23	35.91	36.06	35.61	35.94	13298269
2013-07-24	35.97	35.99	35.60	35.87	2944325
2013-07-25	35.71	36.11	35.61	35.83	3214116
2013-07-26	35.78	36.10	35.63	36.03	2757887
2013-07-29	36.02	36.29	35.93	36.15	2519767
2013-07-30	35.97	36.05	35.63	35.72	4545076
2013-07-31	35.74	36.18	35.71	35.85	4625270
2013-08-01	36.06	36.39	35.90	36.32	3251816
2013-08-02	36.12	36.39	36.00	36.11	3140465
2013-08-05	35.97	36.23	35.81	36.09	3583586
2013-08-06	36.11	36.26	35.95	36.18	3197999
2013-08-07	36.09	36.45	35.90	36.39	4624033
2013-08-08	35.33	35.33	34.25	34.36	16527825
2013-08-09	34.32	34.51	33.66	33.89	8025526
2013-08-12	33.82	34.31	33.80	34.08	4550973
2013-08-13	34.12	34.22	33.80	33.88	4346033
2013-08-14	33.82	33.96	33.68	33.73	4280600
2013-08-15	33.62	33.73	33.35	33.47	4304927
2013-08-16	33.34	33.35	32.91	32.92	5853782
2013-08-19	32.91	33.00	32.54	32.56	4647503
2013-08-20	32.56	32.93	32.54	32.58	3407718
2013-08-21	32.58	32.64	32.32	32.32	4057167
2013-08-22	32.40	32.70	32.26	32.58	22122025
2013-08-23	32.81	33.32	32.75	33.30	15350867
2013-08-26	33.31	33.40	33.14	33.14	3356395
2013-08-27	33.03	33.22	32.91	32.94	3796417
2013-08-28	32.99	33.03	32.70	32.71	2789114
2013-08-29	32.75	33.26	32.71	33.10	4556286
2013-08-30	33.18	33.21	32.95	33.12	5665680
2013-09-03	33.32	33.34	32.76	32.91	7474313
2013-09-04	32.49	32.64	31.97	32.50	7055655
2013-09-05	32.44	32.67	32.13	32.13	3960555
2013-09-06	32.22	32.25	31.85	31.90	6892358
2013-09-09	31.86	32.14	31.86	32.02	5716016
2013-09-10	32.03	32.70	32.03	32.62	14418742
2013-09-11	32.62	32.67	32.50	32.59	3411141
2013-09-12	32.62	32.85	32.35	32.38	3685639
2013-09-13	32.47	32.65	32.27	32.34	2966766
2013-09-16	32.64	32.73	32.18	32.27	3519170
2013-09-17	32.27	32.60	32.27	32.43	2456657
2013-09-18	32.38	32.62	32.10	32.55	5094935
2013-09-19	32.69	32.90	32.60	32.71	3666097
2013-09-20	32.79	32.80	32.14	32.28	5997935
2013-09-23	32.15	32.30	31.92	32.24	3655468
2013-09-24	32.24	32.39	32.09	32.17	3905540
2013-09-25	32.13	32.24	32.00	32.00	3563460
2013-09-26	32.00	32.28	32.00	32.11	2496826
2013-09-27	32.00	32.04	31.72	31.78	3471455
2013-09-30	31.60	31.62	31.21	31.38	5619988
2013-10-01	31.34	31.87	31.34	31.76	5556554
2013-10-02	31.71	31.85	31.39	31.61	4283450
2013-10-03	31.48	31.50	31.08	31.19	4214069
2013-10-04	31.18	31.26	31.07	31.20	3263308
2013-10-07	31.01	31.59	31.01	31.41	3576159
2013-10-08	31.45	31.64	31.26	31.28	4449659
2013-10-09	31.39	32.33	31.34	32.19	7853078
2013-10-10	32.40	33.39	32.39	33.34	8815816
2013-10-11	33.27	33.30	32.86	33.22	4051609
2013-10-14	32.91	33.00	32.59	32.68	4474771
2013-10-15	32.74	32.89	32.48	32.53	3875693
2013-10-16	32.63	32.93	32.59	32.92	3559743
2013-10-17	32.88	33.29	32.77	33.25	3572553
2013-10-18	33.30	33.34	32.97	33.01	3695018
2013-10-21	33.10	33.19	32.77	32.99	3656342
2013-10-22	32.93	33.50	32.74	33.42	3628492
2013-10-23	33.24	33.54	33.08	33.39	3397083
2013-10-24	33.39	33.41	33.08	33.22	3284482
2013-10-25	33.18	33.43	33.03	33.27	3589224
2013-10-28	33.24	33.60	33.18	33.52	3844839
2013-10-29	33.61	34.18	33.61	33.81	4926083
2013-10-30	33.87	33.88	33.50	33.53	2943781
2013-10-31	33.56	33.87	33.31	33.86	4128752
2013-11-01	33.84	34.06	33.50	33.58	3978389
2013-11-04	33.78	33.83	33.58	33.76	3476054
2013-11-05	33.67	33.78	33.30	33.38	5697242
2013-11-06	33.60	33.93	33.57	33.89	4634868
2013-11-07	33.00	33.05	31.61	31.81	13537330
2013-11-08	31.83	31.91	30.86	31.33	10077843
2013-11-11	31.45	31.63	31.26	31.51	3244043
2013-11-12	31.58	31.75	31.35	31.43	5193576
2013-11-13	31.41	31.50	31.29	31.48	4161553
2013-11-14	31.55	31.91	31.55	31.84	4252132
2013-11-15	31.87	32.20	31.86	32.10	3779806
2013-11-18	32.19	32.31	31.98	32.19	4607338
2013-11-19	32.30	32.30	31.85	32.01	4567618
2013-11-20	32.08	32.37	31.75	31.80	5437589
2013-11-21	31.30	31.33	30.91	31.08	5369796
2013-11-22	30.97	30.99	30.60	30.67	4877614
2013-11-25	30.78	31.22	30.60	30.70	5267651
2013-11-26	30.68	30.86	30.54	30.68	6665553
2013-11-27	30.70	30.92	30.55	30.72	4176527
2013-11-29	30.71	31.03	30.66	30.70	2340625
2013-12-02	30.63	30.70	30.24	30.30	5119533
2013-12-03	30.16	30.43	29.93	30.37	5753197
2013-12-04	30.20	30.98	30.05	30.84	6800435
2013-12-05	30.47	30.87	30.39	30.65	5890680
2013-12-06	30.99	31.27	30.95	31.07	5759019
2013-12-09	31.07	31.67	31.01	31.52	5799462
2013-12-10	31.54	31.82	31.49	31.51	6332872
2013-12-11	31.50	31.55	30.65	30.71	7108730
2013-12-12	30.65	30.80	30.32	30.76	5381300
2013-12-13	30.75	30.93	30.38	30.73	6050410
2013-12-16	30.80	31.07	30.80	30.95	5267531
2013-12-17	31.00	31.61	30.96	31.44	6368693
2013-12-18	31.54	31.93	31.26	31.84	7107339
2013-12-19	31.62	31.69	30.40	31.36	13236801
2013-12-20	31.43	31.43	30.92	31.04	9155552
2013-12-23	31.06	31.40	31.06	31.36	5691073
2013-12-24	31.27	31.84	31.27	31.69	2965928
2013-12-26	31.81	31.92	31.64	31.85	3547160
2013-12-27	31.83	32.04	31.63	32.01	3690852
2013-12-30	31.84	32.10	31.79	31.96	4185689
2013-12-31	31.94	32.07	31.73	31.85	5122758
2014-01-02	31.74	31.82	31.51	31.65	4446283
2014-01-03	31.78	31.81	31.50	31.60	2137339
2014-01-06	31.73	31.79	31.53	31.67	2925125
2014-01-07	31.76	31.80	31.37	31.41	5040813
2014-01-08	31.35	31.41	31.14	31.24	4356803
2014-01-09	31.25	31.28	30.70	30.79	4052169
2014-01-10	31.05	31.21	30.83	31.02	3666234
2014-01-13	30.99	31.25	30.86	30.87	4951794
2014-01-14	30.95	31.00	30.53	30.69	5584896
2014-01-15	30.73	30.77	30.23	30.53	11731354
2014-01-16	30.48	30.57	30.19	30.33	4404416
2014-01-17	30.36	30.37	29.98	30.00	6213716
2014-01-21	30.13	30.18	29.56	29.85	6060770
2014-01-22	29.98	29.98	29.49	29.50	4476142
2014-01-23	29.42	29.47	29.29	29.45	6166990
2014-01-24	29.43	29.55	29.14	29.15	6080409
2014-01-27	29.20	29.32	29.04	29.08	7468250
2014-01-28	29.16	29.21	28.87	28.95	6378807
2014-01-29	28.89	28.91	28.31	28.59	7570471
2014-01-30	28.68	29.20	28.53	29.16	7070543
2014-01-31	28.90	29.07	28.80	28.86	6519118
2014-02-03	28.90	28.90	28.10	28.13	6612993
2014-02-04	28.18	28.25	27.93	28.09	5374941
2014-02-05	28.05	28.36	28.03	28.27	4115641
2014-02-06	28.34	28.46	28.07	28.30	8104686
2014-02-07	28.39	28.80	28.35	28.79	4059261
2014-02-10	28.81	29.00	28.70	28.93	4284328
2014-02-11	29.22	29.89	29.10	29.73	8416882
2014-02-12	29.71	30.24	29.64	30.19	8307185
2014-02-13	30.05	31.25	30.02	30.77	12193083
2014-02-14	30.82	30.93	30.63	30.65	6944649
2014-02-18	30.77	30.98	30.57	30.95	5995099
2014-02-19	30.90	31.22	30.83	30.90	4886465
2014-02-20	30.93	31.19	30.83	31.12	3587917
2014-02-21	31.11	31.28	30.94	31.09	6094501
2014-02-24	31.27	31.48	31.12	31.19	4717215
2014-02-25	31.22	31.37	31.02	31.14	5218198
2014-02-26	31.18	31.20	30.75	30.80	5624604
2014-02-27	30.81	31.10	30.67	31.08	6072859
2014-02-28	31.07	31.38	31.05	31.26	5197792
2014-03-03	31.02	31.25	30.98	31.11	5041610
2014-03-04	31.39	31.55	31.30	31.53	4637747
2014-03-05	31.47	32.01	31.31	31.86	10214777
2014-03-06	31.20	31.36	31.03	31.19	6461975
2014-03-07	31.21	31.34	31.11	31.32	4463090
2014-03-10	31.19	31.26	30.66	30.83	4681172
2014-03-11	30.90	30.92	30.59	30.69	4331872
2014-03-12	30.60	30.68	30.34	30.68	3206400
2014-03-13	30.78	30.97	30.38	30.49	3516550
2014-03-14	30.42	30.95	30.42	30.62	4715718
2014-03-17	30.70	30.91	30.64	30.84	3353245
2014-03-18	30.91	31.43	30.90	31.40	4314222
2014-03-19	31.35	31.50	31.08	31.25	5326396
2014-03-20	31.12	31.55	31.08	31.37	5199373
2014-03-21	31.51	31.58	31.24	31.34	10315935
2014-03-24	31.52	31.82	31.42	31.54	5063542
2014-03-25	31.61	31.94	31.45	31.91	4344756
2014-03-26	31.96	32.49	31.96	32.29	7412896
2014-03-27	32.53	32.65	32.16	32.59	5043274
2014-03-28	32.62	32.94	32.54	32.68	4094012
2014-03-31	32.78	32.98	32.69	32.84	5962182
2014-04-01	32.81	33.13	32.45	33.08	6720547
2014-04-02	33.10	33.34	32.97	33.18	4334427
2014-04-03	33.18	33.52	33.11	33.49	5926083
2014-04-04	33.56	33.80	33.51	33.69	5022768
2014-04-07	33.64	33.87	33.49	33.54	4694698
2014-04-08	33.57	33.96	33.41	33.94	4382875
2014-04-09	33.95	34.04	33.58	33.80	7824025
2014-04-10	33.87	34.23	33.43	33.43	5103068
2014-04-11	33.34	33.56	33.12	33.35	4443069
2014-04-14	33.49	33.90	33.41	33.88	5027993
2014-04-15	33.89	34.06	33.80	34.05	5488825
2014-04-16	34.21	34.76	34.20	34.74	4915918
2014-04-17	34.63	34.86	34.35	34.43	4831992
2014-04-21	34.50	34.70	34.39	34.49	2181744
2014-04-22	34.49	34.50	34.34	34.45	3171599
2014-04-23	34.47	34.69	34.32	34.61	5545716
2014-04-24	34.79	34.79	34.42	34.63	4216363
2014-04-25	34.52	34.80	34.30	34.76	3758085
2014-04-28	34.52	34.79	34.40	34.64	4895210
2014-04-29	34.81	34.90	34.66	34.80	3407922
2014-04-30	34.83	34.93	34.63	34.91	3440614
2014-05-01	34.91	35.05	34.72	34.96	2702517
2014-05-02	35.04	35.24	34.78	34.83	3654508
2014-05-05	34.78	34.88	34.69	34.84	3302088
2014-05-06	34.78	34.87	34.43	34.46	4692085
2014-05-07	34.50	34.90	34.46	34.65	6623396
2014-05-08	34.69	37.22	34.63	36.86	21617627
2014-05-09	36.58	36.94	36.40	36.56	7794610
2014-05-12	36.74	36.87	36.59	36.74	5464724
2014-05-13	36.77	37.00	36.63	36.97	6557744
2014-05-14	36.96	37.74	36.88	37.66	7681031
2014-05-15	37.65	38.10	37.52	37.83	8250336
2014-05-16	37.95	38.21	37.68	38.18	4521544
2014-05-19	37.53	38.01	37.44	37.97	7759823
2014-05-20	37.90	38.03	37.49	37.58	5862582
2014-05-21	37.75	37.79	37.02	37.17	5438413
2014-05-22	37.25	37.45	37.06	37.15	5594294
2014-05-23	37.22	37.38	37.04	37.28	3384959
2014-05-27	37.35	37.37	37.04	37.32	3685572
2014-05-28	37.43	37.94	37.33	37.80	4083051
2014-05-29	37.80	37.98	37.52	37.68	4049970
2014-05-30	37.57	37.79	37.56	37.67	3946026
2014-06-02	37.74	37.85	37.50	37.62	2658269
2014-06-03	37.70	38.08	37.69	38.03	4630207
2014-06-04	37.92	38.10	37.70	38.03	3978489
2014-06-05	37.48	37.57	36.96	37.18	5007248
2014-06-06	37.26	37.38	36.84	36.91	3785554
2014-06-09	36.90	37.11	36.78	36.87	3488328
2014-06-10	36.87	37.04	36.78	36.93	3444107
2014-06-11	36.86	36.95	36.35	36.43	3854123
2014-06-12	36.39	36.48	36.12	36.39	2960166
2014-06-13	36.45	37.01	36.38	36.95	3458077
2014-06-16	36.87	37.12	36.74	37.06	2710018
2014-06-17	37.02	37.09	36.55	36.62	3192739
2014-06-18	36.65	36.98	36.64	36.93	2257863
2014-06-19	37.01	37.31	36.97	37.29	2700975
2014-06-20	37.39	37.48	36.65	36.70	5038562
2014-06-23	36.81	36.81	36.40	36.73	2348210
2014-06-24	36.75	36.83	36.32	36.36	2644880
2014-06-25	36.39	36.41	35.88	36.15	3883852
2014-06-26	36.19	36.43	36.05	36.16	2913857
2014-06-27	36.12	36.13	35.69	35.78	4245253
2014-06-30	35.89	36.31	35.85	36.20	2820478
2014-07-01	36.22	36.44	35.95	36.32	2351079
2014-07-02	36.18	36.24	35.70	35.94	4105462
2014-07-03	35.98	36.15	35.72	36.08	2071595
2014-07-07	36.05	36.36	35.97	36.12	2077144
2014-07-08	36.17	36.69	36.10	36.50	3767060
2014-07-09	36.56	36.74	36.39	36.59	4921591
2014-07-10	36.39	36.93	36.29	36.78	3474103
2014-07-11	36.69	36.89	36.61	36.77	1672723
2014-07-14	36.90	37.15	36.73	36.89	2284000
2014-07-15	36.89	37.12	36.78	36.99	4163555
2014-07-16	37.10	37.27	36.99	37.12	4220308
2014-07-17	37.00	37.21	36.71	36.72	1906272
2014-07-18	36.83	37.03	36.62	36.95	2058629
2014-07-21	36.81	37.20	36.71	37.02	3000413
2014-07-22	37.14	37.48	37.05	37.31	2846177
2014-07-23	37.18	37.67	37.15	37.57	3176761
2014-07-24	37.57	37.81	37.55	37.68	2263214
2014-07-25	37.62	37.95	37.51	37.58	2122589
2014-07-28	37.71	37.90	37.54	37.71	3858663
2014-07-29	45.43	45.67	38.79	39.90	51803366
2014-07-30	39.81	40.23	39.57	39.77	8045896
2014-07-31	39.55	39.92	39.12	39.24	8057352
2014-08-01	39.11	39.31	38.72	39.06	4679242
2014-08-04	39.05	39.50	38.65	39.46	3985921
2014-08-05	39.22	39.43	38.96	39.29	3797639
2014-08-06	39.12	39.14	38.58	38.77	3467618
2014-08-07	38.99	39.67	38.25	38.95	4882082
2014-08-08	39.08	39.87	38.94	39.86	5045437
2014-08-11	39.92	40.40	39.87	40.27	5237163
2014-08-12	40.25	40.88	40.20	40.77	5161187
2014-08-13	40.81	40.99	40.42	40.47	5806201
2014-08-14	40.61	40.69	40.33	40.51	3504532
2014-08-15	40.58	40.65	40.14	40.40	3481143
2014-08-18	40.64	40.71	40.29	40.42	2704021
2014-08-19	40.50	40.75	40.25	40.66	2027596
2014-08-20	40.76	40.93	40.50	40.79	3056329
2014-08-21	40.79	41.39	40.75	40.91	3367515
2014-08-22	40.79	40.87	40.55	40.80	1860889
2014-08-25	40.91	41.69	40.85	41.27	3472700
2014-08-26	41.27	41.53	41.08	41.14	2574155
2014-08-27	40.58	40.84	40.44	40.76	2306702
2014-08-28	40.69	40.88	40.59	40.86	2738159
2014-08-29	40.80	41.02	40.73	40.99	2500622
2014-09-02	41.07	41.10	40.68	40.86	3422613
2014-09-03	41.02	41.31	40.96	41.02	2855259
2014-09-04	41.04	41.19	40.58	41.06	3624736
2014-09-05	41.09	41.50	41.06	41.47	3061319
2014-09-08	41.25	41.39	40.44	40.58	7919078
2014-09-09	40.53	40.67	39.80	39.99	6052736
2014-09-10	40.05	40.20	39.45	39.69	3905173
2014-09-11	39.64	40.47	39.64	40.38	5115581
2014-09-12	40.50	40.55	39.48	39.54	5540258
2014-09-15	39.84	39.87	39.46	39.64	3200475
2014-09-16	39.69	39.89	39.58	39.60	4007351
2014-09-17	39.90	40.56	39.67	40.35	4773923
2014-09-18	40.54	40.80	40.27	40.52	2372517
2014-09-19	40.73	40.90	40.59	40.75	3482965
2014-09-22	40.58	40.99	40.55	40.79	2778036
2014-09-23	40.83	40.98	40.46	40.46	2646435
2014-09-24	40.46	40.68	40.28	40.44	3452837
2014-09-25	40.49	40.52	39.89	39.91	2857294
2014-09-26	40.05	40.41	39.67	40.31	2785176
2014-09-29	40.01	40.56	39.83	40.40	3763075
2014-09-30	40.39	40.93	40.33	40.89	3303817
2014-10-01	40.72	40.89	40.38	40.42	2943935
2014-10-02	40.48	40.89	40.13	40.76	2542464
2014-10-03	40.95	41.05	40.65	41.00	2497727
2014-10-06	41.15	41.24	40.64	40.68	3092155
2014-10-07	40.57	40.57	40.05	40.08	2993803
2014-10-08	40.21	40.85	39.92	40.82	3066336
2014-10-09	40.79	40.88	39.71	39.73	3002769
2014-10-10	39.82	39.89	39.13	39.13	3339596
2014-10-13	39.01	39.17	38.39	38.41	4048675
2014-10-14	38.67	39.07	38.51	38.83	3825142
2014-10-15	38.37	38.81	37.64	38.61	4023846
2014-10-16	37.94	38.77	37.64	38.30	4020397
2014-10-17	38.62	39.11	38.25	38.86	3894947
2014-10-20	38.90	39.33	38.65	39.28	2033907
2014-10-21	39.38	39.87	39.24	39.70	2490502
2014-10-22	39.87	40.33	39.75	40.09	2118129
2014-10-23	40.31	40.35	39.86	39.94	2035652
2014-10-24	39.97	40.10	39.67	39.93	2660126
2014-10-27	39.94	40.47	39.94	40.40	2150164
2014-10-28	40.47	41.04	40.41	41.03	1930936
2014-10-29	41.07	41.33	40.72	40.99	1918300
2014-10-30	40.99	41.50	40.81	41.49	1933926
2014-10-31	41.91	41.99	41.16	41.48	3770735
2014-11-03	41.53	41.97	41.40	41.81	2222062
2014-11-04	41.81	41.95	41.42	41.63	1894544
2014-11-05	41.87	41.87	41.43	41.65	2699032
2014-11-06	40.55	41.30	38.62	39.00	8155493
2014-11-07	39.00	39.44	38.33	39.43	6073176
2014-11-10	39.49	39.90	39.17	39.84	3590710
2014-11-11	39.95	40.12	39.74	39.97	2487437
2014-11-12	39.90	40.53	39.79	40.50	3113603
2014-11-13	40.55	41.17	40.50	41.10	845550
2014-11-14	40.92	41.04	40.59	40.79	2203142
2014-11-17	40.85	41.02	40.38	40.95	2548045
2014-11-18	40.87	41.22	40.63	41.09	2211575
2014-11-19	41.09	41.13	40.77	41.12	2649839
2014-11-20	40.30	40.60	40.30	40.50	2756297
2014-11-21	40.81	40.82	40.35	40.47	3902001
2014-11-24	40.76	40.80	39.93	40.28	2767932
2014-11-25	40.25	40.25	39.22	39.69	4870020
2014-11-26	39.80	40.74	39.70	40.57	2565847
2014-11-28	40.70	40.98	40.61	40.77	1337844
2014-12-01	40.82	41.50	40.78	41.10	3648241
2014-12-02	41.02	41.28	40.57	40.72	4086908
2014-12-03	40.62	40.87	39.80	40.06	4758746
2014-12-04	40.03	40.28	39.68	40.05	3527638
2014-12-05	40.11	40.11	39.51	39.68	3106620
2014-12-08	39.63	40.15	39.59	39.77	2721614
2014-12-09	39.28	39.35	38.59	39.10	3224288
2014-12-10	39.10	39.10	38.29	38.40	2901101
2014-12-11	38.45	39.12	38.15	38.80	2042830
2014-12-12	38.37	38.66	37.57	37.58	3533777
2014-12-15	37.72	38.14	37.56	37.78	3685440
2014-12-16	37.83	38.58	37.70	37.89	3856590
2014-12-17	37.95	38.80	37.93	38.69	2894587
2014-12-18	39.00	39.49	38.75	39.48	3127366
2014-12-19	39.58	40.06	39.47	39.70	4133051
2014-12-22	39.60	40.20	39.60	40.19	2419168
2014-12-23	40.25	40.61	40.20	40.23	1615878
2014-12-24	40.24	40.44	39.99	40.18	887602
2014-12-26	40.31	40.60	40.31	40.48	1377826
2014-12-29	40.42	40.86	40.41	40.53	2047890
2014-12-30	40.42	40.58	39.87	40.09	1870680
2014-12-31	40.08	40.34	39.53	39.58	1695636
2015-01-02	39.83	40.04	39.47	39.59	2203929
2015-01-05	39.40	39.58	38.62	38.75	3036874
2015-01-06	38.73	39.04	37.96	38.27	4186158
2015-01-07	38.56	38.68	37.92	38.47	3642759
2015-01-08	38.90	39.15	38.61	38.86	2882255
2015-01-09	38.97	38.97	38.28	38.40	2180248
2015-01-12	38.50	38.80	38.38	38.65	2586849
2015-01-13	38.92	39.40	38.37	38.60	3282626
2015-01-14	38.27	38.56	38.01	38.31	2607390
2015-01-15	38.56	38.84	38.27	38.30	3149255
2015-01-16	38.34	38.55	38.12	38.40	4558435
2015-01-20	38.70	38.86	38.40	38.74	2498302
2015-01-21	38.61	39.21	38.40	38.63	3483161
2015-01-22	38.72	39.47	38.65	39.37	3538262
2015-01-23	39.49	39.69	39.07	39.24	2984939
2015-01-26	39.17	39.27	38.75	39.00	2556616
2015-01-27	38.75	39.10	38.72	38.79	3018176
2015-01-28	39.11	39.17	38.27	38.35	2758673
2015-01-29	38.26	38.42	37.47	37.50	5231057
2015-01-30	37.30	37.47	36.81	37.17	7269765
2015-02-02	37.32	38.28	37.07	38.22	4684915
2015-02-03	38.28	39.69	38.20	39.59	5637870
2015-02-04	39.42	39.92	39.31	39.41	3856682
2015-02-05	39.29	39.48	38.18	38.43	5445432
2015-02-06	38.57	38.75	38.10	38.56	3626682
2015-02-09	39.49	40.20	39.47	39.67	11608076
2015-02-10	39.70	40.22	39.63	40.18	5651826
2015-02-11	40.26	40.59	40.03	40.52	5111313
2015-02-12	39.56	39.79	38.47	39.29	12709861
2015-02-13	39.23	39.74	38.96	39.46	4680862
2015-02-17	39.40	39.45	38.96	39.23	4018714
2015-02-18	38.06	38.49	37.46	37.51	10148625
2015-02-19	37.32	37.77	37.02	37.59	4837612
2015-02-20	37.40	37.46	36.93	37.02	6748371
2015-02-23	37.10	37.12	36.45	36.63	4678707
2015-02-24	36.55	37.19	36.21	37.06	3960731
2015-02-25	37.28	37.47	37.09	37.30	3045561
2015-02-26	37.39	37.61	37.11	37.40	4527963
2015-02-27	37.40	37.99	37.30	37.86	4971031
2015-03-02	38.06	38.33	37.38	37.63	4453160
2015-03-03	37.64	37.96	37.51	37.68	3602311
2015-03-04	37.04	37.14	36.06	36.25	6490233
2015-03-05	36.37	36.40	35.58	36.13	4595649
2015-03-06	35.90	35.96	35.36	35.42	3920300
2015-03-09	35.45	35.51	35.12	35.23	3639731
2015-03-10	35.09	35.28	34.90	35.13	3482898
2015-03-11	35.08	35.45	34.95	35.29	3019831
2015-03-12	35.36	35.64	35.07	35.21	4003351
2015-03-13	35.07	35.07	34.20	34.42	7162632
2015-03-16	34.66	34.70	34.41	34.50	5760632
2015-03-17	34.36	35.20	34.36	35.13	6148021
2015-03-18	35.08	35.33	34.77	35.12	7454842
2015-03-19	35.07	35.22	34.80	34.86	3239140
2015-03-20	34.82	35.35	34.81	35.30	9318013
2015-03-23	35.36	35.65	35.20	35.32	5637183
2015-03-24	35.41	35.59	35.19	35.19	3342190
2015-03-25	35.27	35.30	34.64	34.64	2830852
2015-03-26	34.56	34.74	34.45	34.56	4242063
2015-03-27	34.59	34.62	34.05	34.10	3463433
2015-03-30	34.26	34.41	34.04	34.06	4788006
2015-03-31	34.37	34.82	34.10	34.55	6882939
2015-04-01	34.51	35.62	34.43	35.50	8262141
2015-04-02	35.55	35.68	35.42	35.43	3660458
2015-04-06	35.33	35.61	35.28	35.38	3339699
2015-04-07	35.56	35.82	35.41	35.41	2367259
2015-04-08	35.32	35.69	34.92	35.50	3214111
2015-04-09	35.51	35.92	35.38	35.87	2593883
2015-04-10	36.00	36.04	35.70	35.82	2779706
2015-04-13	35.77	35.88	35.50	35.58	1819545
2015-04-14	35.57	35.80	35.49	35.68	2081951
2015-04-15	35.70	36.38	35.66	36.19	4197279
2015-04-16	36.11	36.11	35.07	35.28	4617211
2015-04-17	35.06	35.08	34.53	34.68	3851620
2015-04-20	34.89	35.46	34.80	35.22	2640006
2015-04-21	35.34	36.50	35.34	36.30	5934759
2015-04-22	36.32	36.38	36.04	36.27	3602493
2015-04-23	36.22	36.80	36.20	36.66	3093413
2015-04-24	36.68	36.87	36.30	36.41	2542099
2015-04-27	36.55	36.57	36.05	36.29	3908251
2015-04-28	36.25	37.00	36.06	36.78	3517736
2015-04-29	36.58	36.62	36.09	36.31	2965257
2015-04-30	36.14	36.48	35.81	35.96	4176729
2015-05-01	36.16	36.23	35.89	36.14	2471710
2015-05-04	36.15	36.39	35.91	36.02	2613384
2015-05-05	36.03	36.14	35.41	35.51	3976129
2015-05-06	35.68	36.20	33.94	34.53	9386969
2015-05-07	34.55	34.99	34.22	34.65	3863268
2015-05-08	34.96	35.24	34.80	34.95	3481238
2015-05-11	34.89	34.95	34.25	34.40	4344684
2015-05-12	34.31	35.06	34.06	35.00	4783766
2015-05-13	34.91	35.13	34.22	34.35	5368066
2015-05-14	34.43	34.50	34.21	34.34	2715694
2015-05-15	34.40	34.60	34.35	34.50	2711912
2015-05-18	34.52	34.72	34.36	34.40	2817213
2015-05-19	34.38	34.42	33.75	33.96	5358563
2015-05-20	34.06	34.56	33.99	34.36	4611412
2015-05-21	34.43	34.48	34.10	34.25	4288353
2015-05-22	34.25	34.36	33.82	33.95	4925861
2015-05-26	33.91	34.00	33.50	33.60	4141901
2015-05-27	33.82	34.02	33.61	33.94	3260169
2015-05-28	33.85	34.07	33.82	34.06	3972262
2015-05-29	33.57	33.80	33.01	33.24	5441963
2015-06-01	33.24	33.37	32.85	32.87	4816788
2015-06-02	32.83	33.12	32.71	32.96	4601140
2015-06-03	32.90	33.16	32.78	32.99	4347221
2015-06-04	32.86	33.30	32.72	32.83	4776906
2015-06-05	32.74	32.78	32.18	32.18	3876891
2015-06-08	32.20	32.34	32.05	32.22	3782990
2015-06-09	32.28	32.28	31.83	32.07	3086660
2015-06-10	32.07	32.50	32.07	32.26	3191806
2015-06-11	32.37	32.83	32.30	32.73	3713250
2015-06-12	32.66	33.05	32.54	32.56	3084436
2015-06-15	32.45	32.50	32.11	32.37	2984948
2015-06-16	32.24	32.37	31.90	32.22	3404984
2015-06-17	32.34	32.50	31.98	32.21	3219182
2015-06-18	32.24	32.49	32.24	32.36	3734092
2015-06-19	32.34	32.60	32.24	32.46	4133694
2015-06-22	32.64	32.96	32.50	32.65	3486763
2015-06-23	32.78	33.01	32.49	32.55	5070518
2015-06-24	32.56	32.66	31.51	31.88	11369663
2015-06-25	31.52	31.64	29.89	29.92	16783618
2015-06-26	29.95	30.24	29.28	29.99	15536278
2015-06-29	30.09	30.33	29.50	29.53	6761620
2015-06-30	29.80	29.86	29.37	29.38	5479010
2015-07-01	29.49	29.62	29.38	29.57	4763077
2015-07-02	29.58	29.69	29.48	29.61	3657952
2015-07-06	29.43	29.62	29.21	29.45	4921684
2015-07-07	29.53	29.94	29.24	29.88	4530105
2015-07-08	29.68	29.85	29.39	29.49	6600843
2015-07-09	29.73	29.84	29.35	29.49	4324932
2015-07-10	29.82	30.04	29.62	29.76	3685707
2015-07-13	29.86	30.03	29.61	30.00	3926853
2015-07-14	29.93	30.09	29.75	29.98	4625674
2015-07-15	29.85	29.97	29.43	29.67	5574729
2015-07-16	29.80	30.53	29.75	30.49	5894343
2015-07-17	30.50	31.13	30.49	30.94	9012500
2015-07-20	30.94	31.00	30.46	30.50	5489999
2015-07-21	30.37	30.39	29.67	29.72	4644316
2015-07-22	29.70	29.80	29.11	29.19	4721124
2015-07-23	29.21	29.35	28.90	28.96	5870222
2015-07-24	29.05	29.05	28.01	28.03	6520639
2015-07-27	27.96	28.30	27.50	28.12	5833184
2015-07-28	28.33	28.47	27.98	28.22	4480178
2015-07-29	28.12	28.18	27.78	28.16	6479041
2015-07-30	28.12	28.22	27.87	28.16	5565390
2015-07-31	28.42	29.06	28.38	28.60	6924981
2015-08-03	28.74	29.03	28.40	28.90	6371921
2015-08-04	28.88	28.89	28.37	28.43	5086260
2015-08-05	28.66	28.91	28.40	28.56	5688886
2015-08-06	27.52	28.06	26.48	27.93	13508550
2015-08-07	27.90	28.07	27.33	27.65	7704879
2015-08-10	27.82	28.80	27.72	28.76	5873043
2015-08-11	28.62	28.92	28.10	28.24	4552756
2015-08-12	27.99	28.55	27.64	28.53	5320177
2015-08-13	28.55	28.62	27.75	27.97	5846258
2015-08-14	27.99	28.38	27.99	28.27	3816293
2015-08-17	28.10	28.58	27.96	28.42	3293200
2015-08-18	28.31	28.61	28.05	28.12	4753409
2015-08-19	28.00	28.54	27.92	28.37	3766344
2015-08-20	28.16	28.23	27.70	27.71	3760743
2015-08-21	27.59	27.95	27.11	27.11	5755065
2015-08-24	25.76	26.69	24.81	25.86	10127938
2015-08-25	26.59	26.59	25.16	25.17	7079980
2015-08-26	25.76	26.52	25.34	26.37	8906206
2015-08-27	26.67	26.80	26.22	26.74	7642378
2015-08-28	26.70	27.27	26.62	27.04	4785218
2015-08-31	26.98	27.29	26.81	27.04	5508933
2015-09-01	26.58	26.65	25.77	25.90	6195489
2015-09-02	26.38	27.16	26.11	27.00	10175406
2015-09-03	26.38	26.94	26.38	26.77	5027407
2015-09-04	26.38	26.40	26.08	26.18	5944914
2015-09-08	26.60	27.07	26.55	26.96	9591788
2015-09-09	27.24	27.52	26.89	26.97	5811184
2015-09-10	27.00	27.12	26.69	26.78	7831290
2015-09-11	26.72	26.73	26.11	26.28	6059335
2015-09-14	26.27	26.29	25.81	26.07	3701220
2015-09-15	26.29	26.54	25.81	26.47	5446677
2015-09-16	26.51	26.63	26.09	26.13	4934663
2015-09-17	26.03	26.39	25.61	26.04	5639564
2015-09-18	25.76	25.85	25.41	25.63	8333746
2015-09-21	25.72	26.07	25.70	25.88	4148755
2015-09-22	25.67	25.79	25.33	25.38	5241863
2015-09-23	25.43	25.84	25.15	25.15	4049395
2015-09-24	25.00	25.29	24.81	25.02	6792079
2015-09-25	25.27	25.60	25.08	25.36	5740636
2015-09-28	25.20	25.22	24.56	24.61	6898404
2015-09-29	24.70	24.83	24.29	24.69	5279938
2015-09-30	24.91	25.23	24.83	25.12	5522854
2015-10-01	25.12	25.20	24.48	24.60	4458221
2015-10-02	24.35	24.65	24.11	24.65	4971312
2015-10-05	24.82	25.70	24.80	25.64	4026633
2015-10-06	25.62	25.87	25.52	25.62	5358222
2015-10-07	25.88	26.18	25.80	26.06	3938851
2015-10-08	26.00	26.55	25.82	26.51	3675315
2015-10-09	26.49	26.58	25.61	25.72	5020656
2015-10-12	25.74	25.89	25.48	25.86	3541776
2015-10-13	25.78	26.05	25.67	25.78	3339504
2015-10-14	25.85	26.38	25.85	26.18	3472320
2015-10-15	26.31	27.01	26.26	26.98	4160844
2015-10-16	27.12	27.13	26.61	26.81	4096342
2015-10-19	26.73	27.03	26.64	26.92	4432493
2015-10-20	26.91	27.32	26.84	27.25	2694768
2015-10-21	27.45	27.50	27.17	27.20	3069854
2015-10-22	27.42	27.98	27.41	27.91	4140675
2015-10-23	28.08	28.17	27.85	28.02	3547696
2015-10-26	28.04	28.39	27.95	28.32	4220261
2015-10-27	28.19	28.30	27.53	27.64	3632853
2015-10-28	27.79	28.29	27.70	28.12	3089091
2015-10-29	28.03	28.10	27.73	28.08	3035016
2015-10-30	28.14	28.35	27.89	28.21	3720764
2015-11-02	28.31	28.46	28.01	28.41	4808394
2015-11-03	28.20	28.53	28.10	28.49	4474698
2015-11-04	28.53	28.60	27.96	28.02	6207471
2015-11-05	28.25	29.37	28.20	28.71	7444523
2015-11-06	28.77	28.77	28.02	28.57	5289408
2015-11-09	28.50	28.87	28.41	28.81	4413995
2015-11-10	28.68	28.78	28.37	28.60	3269265
2015-11-11	28.68	28.78	28.36	28.43	3853388
2015-11-12	28.28	28.30	27.91	28.00	3658788
2015-11-13	28.00	28.20	27.67	27.70	4480416
2015-11-16	27.75	28.48	27.69	28.48	3367070
2015-11-17	28.45	28.47	28.05	28.13	4105958
2015-11-18	28.25	28.51	28.17	28.49	3789396
2015-11-19	28.51	28.63	28.42	28.47	3828402
2015-11-20	28.10	28.11	27.14	27.23	5796100
2015-11-23	27.21	27.48	26.98	27.31	4148986
2015-11-24	27.11	27.45	27.04	27.23	3570348
2015-11-25	27.18	27.18	26.96	26.98	2970836
2015-11-27	27.06	27.19	27.01	27.06	1631430
2015-11-30	27.06	27.13	26.89	26.93	4595274
2015-12-01	26.99	27.12	26.61	27.03	5543083
2015-12-02	27.10	27.10	26.46	26.47	4266607
2015-12-03	26.59	26.80	26.30	26.46	6509011
2015-12-04	26.49	26.80	26.41	26.71	5513408
2015-12-07	26.70	27.20	26.49	27.13	5394426
2015-12-08	26.85	26.99	26.46	26.54	6476982
2015-12-09	26.49	27.08	26.28	26.38	5283927
2015-12-10	26.39	26.58	25.93	25.99	5108870
2015-12-11	25.68	25.68	24.85	24.91	5951692
2015-12-14	24.92	24.92	24.21	24.38	6389968
2015-12-15	24.51	25.43	24.51	25.34	7013139
2015-12-16	25.51	26.28	25.50	26.12	6804045
2015-12-17	26.11	26.19	25.39	25.40	4374411
2015-12-18	25.29	25.41	24.98	25.11	8752339
2015-12-21	25.29	25.43	24.98	25.16	5599663
2015-12-22	25.20	25.30	24.70	25.18	5261592
2015-12-23	25.32	26.03	25.32	26.02	4069073
2015-12-24	25.99	26.01	25.64	25.87	1582890
2015-12-28	25.74	25.87	25.47	25.84	3228909
2015-12-29	26.00	26.18	25.74	25.88	3457660
2015-12-30	25.81	25.88	25.36	25.38	2772415
2015-12-31	25.30	25.34	25.09	25.16	3276651
2016-01-04	24.85	25.23	24.78	25.11	4938951
2016-01-05	25.11	25.19	24.77	24.99	4283455
2016-01-06	24.68	24.90	24.56	24.72	4083396
2016-01-07	24.41	24.70	24.17	24.22	4902768
2016-01-08	24.37	24.55	23.90	23.97	4337629
2016-01-11	24.18	24.32	23.83	24.12	4971370
2016-01-12	24.35	24.37	23.30	23.40	6017563
2016-01-13	23.50	23.68	23.00	23.02	6916639
2016-01-14	23.10	23.98	23.02	23.89	7178695
2016-01-15	23.28	23.60	22.76	23.29	6894063
2016-01-19	23.54	23.60	23.07	23.22	4501110
2016-01-20	22.77	22.90	21.94	22.24	8295865
2016-01-21	22.37	23.07	22.37	22.62	10569765
2016-01-22	23.07	23.83	23.07	23.80	6316063
2016-01-25	23.67	24.17	23.49	23.76	7626686
2016-01-26	23.83	24.73	23.82	24.56	5288742
2016-01-27	24.38	25.04	24.23	24.63	6426987
2016-01-28	24.84	25.00	24.34	24.82	4887040
2016-01-29	24.91	25.43	24.85	25.42	4860059
2016-02-01	25.20	26.07	25.01	25.90	4773288
2016-02-02	25.65	25.65	24.91	25.21	4314759
2016-02-03	25.41	26.22	25.13	26.08	4881086
2016-02-04	26.17	26.70	26.12	26.54	5722189
2016-02-05	26.45	27.04	26.36	26.61	8633755
2016-02-08	26.28	26.50	25.37	25.63	9290128
2016-02-09	25.31	25.50	24.55	24.81	10292095
2016-02-10	25.06	25.58	24.50	24.59	7047261
2016-02-11	26.10	27.75	25.37	27.29	15041048
2016-02-12	27.50	28.73	27.28	28.61	10674957
2016-02-16	28.90	29.15	28.39	28.92	5918759
2016-02-17	29.15	29.84	28.75	29.73	7100608
2016-02-18	29.84	30.81	29.69	30.32	8243833
2016-02-19	30.32	30.35	29.44	29.73	6510894
2016-02-22	30.12	30.18	29.72	29.99	5476039
2016-02-23	29.70	29.75	29.03	29.25	6814060
2016-02-24	29.08	30.13	28.85	30.01	7120802
2016-02-25	30.15	30.61	29.81	30.41	4701352
2016-02-26	30.49	30.49	29.80	30.17	4829897
2016-02-29	30.17	30.82	30.02	30.59	6387755
2016-03-01	30.59	30.59	30.59	31.12	6917669
2016-03-02	30.42	31.63	30.33	31.15	6450364
2016-03-03	31.19	31.62	31.09	31.37	5372360
2016-03-04	31.37	31.37	31.37	31.59	6292744
2016-03-07	31.44	31.90	31.26	31.77	5096593
2016-03-08	31.99	31.99	30.96	31.51	5550512
2016-03-09	31.80	31.80	31.80	31.53	4207328
2016-03-10	31.53	31.53	31.53	31.71	6562117
2016-03-11	31.71	31.71	31.71	31.87	4128254
2016-03-14	31.83	32.06	31.68	31.95	3527290
2016-03-15	31.95	31.95	31.95	31.32	5593898
2016-03-16	31.41	32.20	31.10	32.17	5314404
2016-03-17	31.59	31.61	30.75	31.30	7928385
2016-03-18	31.46	31.73	31.33	31.70	7913671
2016-03-21	31.70	32.01	31.53	31.70	3569607
2016-03-22	31.70	32.09	31.60	31.62	4077925
2016-03-23	31.58	31.62	30.89	31.02	5105004
2016-03-24	30.87	31.16	30.68	31.16	5416762
2016-03-28	31.31	31.34	30.79	31.08	3158558
2016-03-29	31.10	31.63	30.88	31.59	3393052
2016-03-30	31.35	32.04	31.35	31.87	3660972
2016-03-31	31.91	32.49	31.69	31.96	6807671
2016-04-01	31.82	32.20	31.37	32.18	6219552
2016-04-04	32.20	32.70	32.15	32.23	5186826
2016-04-05	32.23	32.23	32.23	32.10	5271152
2016-04-06	32.15	32.52	31.94	32.49	3832491
2016-04-07	32.37	32.46	31.76	31.87	5704004
2016-04-08	32.14	32.27	31.73	31.88	3873271
2016-04-11	32.15	32.38	31.96	32.08	2921012
2016-04-12	32.09	32.42	31.95	32.00	3529556
2016-04-13	32.03	32.30	31.68	32.19	3308900
2016-04-14	32.08	32.29	31.82	32.09	3383582
2016-04-15	32.05	32.29	32.00	32.26	2956936
2016-04-18	32.12	32.40	31.96	32.22	2990263
2016-04-19	32.41	32.94	32.24	32.71	3578632
2016-04-20	32.67	32.92	32.55	32.80	3966598
2016-04-21	32.68	32.76	31.27	31.39	4347968
2016-04-22	31.37	31.59	31.28	31.39	4160155
2016-04-25	31.32	31.44	31.01	31.18	3717891
2016-04-26	31.40	31.72	31.05	31.42	3160336
2016-04-27	31.41	31.62	31.23	31.58	4423518
2016-04-28	31.39	31.69	31.23	31.36	3360991
2016-04-29	31.34	31.41	30.95	30.95	5360069
2016-05-02	31.19	31.50	30.85	31.48	7744284
2016-05-03	30.97	31.00	30.23	30.58	7598217
2016-05-04	30.46	31.25	30.45	30.96	6656754
2016-05-05	29.39	29.46	28.07	28.20	20521476
2016-05-06	28.16	28.68	27.61	28.54	9444983
2016-05-09	28.54	28.54	27.81	28.21	6057075
2016-05-10	28.56	28.79	28.29	28.73	5924534
2016-05-11	28.79	28.82	28.26	28.31	3903644
2016-05-12	28.50	28.71	28.24	28.46	3940966
2016-05-13	28.43	28.53	27.86	27.88	4112858
2016-05-16	27.89	28.18	27.78	27.82	3863441
2016-05-17	27.78	27.98	27.39	27.45	5193072
2016-05-18	27.49	27.61	26.75	26.88	5896542
2016-05-19	26.88	27.11	26.65	26.92	6537034
2016-05-20	27.13	27.21	26.84	27.06	4545375
2016-05-23	27.00	27.09	26.90	26.91	3988278
2016-05-24	27.16	27.25	26.96	27.20	4142932
2016-05-25	27.30	27.58	27.10	26.64	3996238
2016-05-26	26.64	26.79	26.35	26.63	3891829
2016-05-27	26.65	26.92	26.65	26.81	3173307
2016-05-31	26.94	27.22	26.87	27.12	6054661
2016-06-01	27.05	27.26	26.85	26.90	4001728
2016-06-02	26.85	27.15	26.68	27.12	3685978
2016-06-03	27.05	27.47	27.04	27.35	4518663
2016-06-06	27.34	27.57	27.14	27.15	4337203
2016-06-07	27.07	27.44	27.06	27.29	5174476
2016-06-08	27.40	27.45	27.02	27.04	4554999
2016-06-09	27.04	27.13	26.78	27.00	3235638
2016-06-10	26.89	27.09	26.60	26.96	5564331
2016-06-13	26.68	27.18	26.68	26.89	5699862
2016-06-14	26.90	26.97	26.56	26.68	5626759
2016-06-15	26.77	27.98	26.76	27.23	9091734
2016-06-16	27.07	27.38	26.96	27.24	7071353
2016-06-17	27.10	27.48	27.08	27.46	10587099
2016-06-20	27.69	27.93	27.56	27.57	4314380
2016-06-21	27.64	28.20	27.56	28.08	4730413
2016-06-22	27.99	28.28	27.90	27.92	4703300
2016-06-23	28.27	28.74	28.17	28.52	3478131
2016-06-24	27.96	28.23	27.73	27.93	7198691
2016-06-27	27.76	27.82	26.57	26.82	7803316
2016-06-28	27.15	27.91	27.08	27.84	4788040
2016-06-29	28.15	28.46	27.92	28.45	7539651
2016-06-30	28.48	29.03	28.28	29.01	5490072
2016-07-01	29.00	29.40	28.84	29.37	4016696
2016-07-05	29.36	29.39	28.79	28.93	3620604
2016-07-06	28.91	29.51	28.64	29.50	4360032
2016-07-07	29.53	29.75	29.19	29.38	3568819
2016-07-08	29.60	30.23	29.47	30.22	5100813
2016-07-11	30.16	30.51	30.15	30.33	4846266
2016-07-12	30.58	31.00	30.47	30.74	5578485
2016-07-13	30.67	31.08	30.49	30.88	3948821
2016-07-14	31.04	31.33	31.01	31.30	4369182
2016-07-15	31.53	31.56	31.17	31.32	4568449
2016-07-18	30.62	31.00	30.21	30.92	4912949
2016-07-19	30.81	30.82	30.33	30.49	4718214
2016-07-20	30.60	30.60	30.22	30.55	4001603
2016-07-21	30.50	30.76	30.47	30.64	3611351
2016-07-22	30.75	31.04	30.62	30.90	2287295
2016-07-25	30.85	30.98	30.73	30.88	3124337
2016-07-26	30.84	31.07	30.57	30.63	2496035
2016-07-27	30.85	30.85	30.28	30.71	5193539
2016-07-28	30.59	30.97	30.50	30.83	3467834
2016-07-29	30.76	31.50	30.75	31.44	6218510
2016-08-01	31.43	31.44	30.84	31.02	8014692
2016-08-02	31.02	31.08	30.37	30.59	6678694
2016-08-03	30.56	30.62	30.25	30.51	6568465
2016-08-04	29.70	30.57	29.15	30.25	8008621
2016-08-05	30.25	30.29	29.81	29.88	4790409
2016-08-08	30.01	30.35	30.01	30.28	3636745
2016-08-09	30.34	30.36	30.06	30.15	2885037
2016-08-10	30.15	30.37	30.08	30.34	4076030
2016-08-11	30.43	30.56	30.23	30.42	3928280
2016-08-12	30.38	30.52	29.89	29.96	3197912
2016-08-15	30.03	30.15	29.90	30.02	2279672
2016-08-16	30.02	30.06	29.40	29.42	3181116
2016-08-17	29.47	29.50	28.85	29.25	3933090
2016-08-18	29.32	29.36	28.93	29.13	4395198
2016-08-19	29.04	29.07	28.69	28.84	4681371
2016-08-22	28.86	29.20	28.68	28.93	4620062
2016-08-23	29.14	29.32	29.02	29.10	2737608
2016-08-24	29.17	29.23	28.93	29.05	3230286
2016-08-25	29.13	29.42	29.05	29.15	3530221
2016-08-26	29.24	29.48	28.58	28.76	4247567
2016-08-29	28.89	29.00	28.64	28.75	4011342
2016-08-30	28.80	28.85	28.46	28.03	4944977
2016-08-31	28.05	28.19	27.72	27.80	4472605
2016-09-01	27.88	27.96	27.54	27.74	4470163
2016-09-02	27.92	28.10	27.77	27.94	3048215
2016-09-06	27.96	28.27	27.92	28.17	2992260
2016-09-07	28.17	28.42	28.08	28.40	3210762
2016-09-08	28.40	28.43	28.23	28.35	3404237
2016-09-09	28.35	28.94	27.86	27.86	7008383
2016-09-12	27.63	28.11	27.42	28.04	4771966
2016-09-13	27.80	27.84	27.18	27.44	4497058
2016-09-14	27.48	27.68	27.32	27.43	2958109
2016-09-15	27.39	27.59	26.94	26.98	7598614
2016-09-16	26.96	27.00	26.51	26.89	7114403
2016-09-19	26.98	27.25	26.81	27.04	4457047
2016-09-20	27.25	27.28	26.72	26.75	3345411
2016-09-21	26.84	27.20	26.65	26.92	4296810
2016-09-22	27.08	27.72	26.95	27.61	5094979
2016-09-23	27.46	27.62	27.32	27.42	3853878
2016-09-26	27.39	27.49	27.22	27.31	2357661
2016-09-27	27.33	27.51	27.10	27.35	2844859
2016-09-28	27.35	27.57	27.13	27.55	2598215
2016-09-29	27.49	27.74	27.29	27.52	2610971
2016-09-30	27.69	27.81	27.42	27.43	3363364
2016-10-03	27.44	27.56	27.33	27.52	3048400
2016-10-04	27.52	27.55	26.90	27.08	4342517
2016-10-05	27.13	27.27	26.84	27.03	4826467
2016-10-06	27.00	27.03	26.67	26.97	3531399
2016-10-07	27.11	29.08	27.01	27.76	13519671
2016-10-10	27.88	28.14	27.70	27.84	3118235
2016-10-11	27.89	28.10	27.56	27.64	5412856
2016-10-12	27.65	27.79	27.51	27.57	2580380
2016-10-13	27.43	27.62	27.09	27.39	2750712
2016-10-14	27.49	27.64	27.31	27.34	2003263
2016-10-17	27.32	27.61	27.20	27.37	3118122
2016-10-18	27.49	27.99	27.45	27.90	3770437
2016-10-19	27.99	28.31	27.89	28.18	3274349
2016-10-20	28.14	28.18	27.77	27.97	4336602
2016-10-21	27.85	28.33	27.83	28.21	4790620
2016-10-24	28.28	28.68	28.17	28.32	3193735
2016-10-25	28.34	28.59	28.28	28.45	3390382
2016-10-26	28.42	28.42	28.06	28.25	3289316
2016-10-27	28.31	33.45	27.82	31.00	36625594
2016-10-28	30.21	31.00	29.81	30.39	15382989
2016-10-31	27.20	28.06	26.45	26.58	71943608
2016-11-01	26.50	26.50	24.88	24.97	36114903
2016-11-02	25.00	25.08	24.17	24.18	21126829
2016-11-03	23.90	24.20	22.86	23.00	30038531
2016-11-04	23.29	23.56	22.92	23.05	21633402
2016-11-07	23.36	23.45	23.03	23.32	21786932
2016-11-08	23.69	24.37	23.62	24.16	15356221
2016-11-09	23.90	24.42	23.76	24.29	10430158
2016-11-10	24.61	24.64	23.81	23.81	15049897
2016-11-11	23.83	23.99	23.58	23.80	9553943
2016-11-14	24.43	24.46	24.02	24.31	12285568
2016-11-15	24.50	24.78	24.05	24.72	12754196
2016-11-16	24.70	24.79	24.42	24.52	8711404
2016-11-17	24.65	24.83	24.26	24.26	8752426
2016-11-18	24.45	24.83	24.31	24.79	9857792
2016-11-21	24.94	25.56	24.86	25.54	11041944
2016-11-22	25.82	25.90	25.23	24.70	10374077
2016-11-23	24.68	24.80	24.33	24.40	8863134
2016-11-25	24.58	24.83	24.52	24.66	3946661
2016-11-28	24.66	24.84	24.56	24.64	7507284
2016-11-29	24.65	24.72	24.19	24.21	8364012
2016-11-30	24.25	24.31	23.52	23.52	13063881
2016-12-01	23.54	23.81	23.24	23.74	10562258
2016-12-02	23.76	23.97	23.59	23.92	5972195
2016-12-05	23.88	24.21	23.70	24.19	9987060
2016-12-06	24.23	24.25	23.76	24.01	6004319
2016-12-07	24.18	24.46	24.00	24.28	6772046
2016-12-08	24.34	24.49	24.03	24.13	7191481
2016-12-09	24.13	24.25	24.06	24.12	7962690
2016-12-12	24.25	24.40	23.86	23.93	7229393
2016-12-13	24.14	24.44	24.07	24.43	10799944
2016-12-14	24.40	24.45	23.82	23.87	8607560
2016-12-15	23.85	23.99	23.51	23.97	9779183
2016-12-16	24.02	24.19	23.80	24.17	11387483
2016-12-19	24.22	24.31	24.04	24.19	5889633
2016-12-20	24.16	24.42	24.04	24.13	6605028
2016-12-21	24.10	24.20	23.77	23.77	6241389
2016-12-22	23.81	23.95	23.67	23.87	6008912
2016-12-23	23.85	24.14	23.77	24.06	6512200
2016-12-27	24.04	24.32	23.96	24.14	3957663
2016-12-28	24.17	24.24	23.95	24.03	5067166
2016-12-29	24.03	24.18	23.86	24.03	4556755
2016-12-30	24.02	24.18	23.68	23.78	6971357
2017-01-03	24.35	25.43	24.26	25.35	17376398
2017-01-04	25.49	25.65	25.34	25.48	10443772
2017-01-05	25.52	25.67	25.15	25.50	7921741
2017-01-06	25.49	25.52	25.32	25.38	5736182
2017-01-09	25.43	25.51	25.19	25.23	6765279
2017-01-10	25.35	25.36	25.09	25.20	8274952
2017-01-11	25.31	25.35	24.94	25.24	5567042
2017-01-12	25.18	25.20	24.90	25.18	7340834
2017-01-13	25.24	25.39	25.02	25.26	5313070
2017-01-17	25.26	25.52	25.04	25.47	7753882
2017-01-18	25.59	25.69	25.42	25.47	5841822
2017-01-19	25.57	25.63	25.40	25.50	4364224
2017-01-20	25.63	25.82	25.52	25.56	4866482
2017-01-23	25.56	25.83	25.44	25.81	4439750
2017-01-24	25.57	25.71	25.50	25.57	5655133
2017-01-25	25.78	25.85	25.54	25.69	7489213
2017-01-26	25.65	26.17	25.40	26.06	7653733
2017-01-27	26.06	26.15	25.80	25.96	4935059
2017-01-30	26.01	26.05	25.55	25.81	4880701
2017-01-31	25.93	26.05	25.60	25.86	11316042
2017-02-01	25.95	26.29	25.43	25.51	8832817
2017-02-02	25.50	25.57	25.07	25.26	6190566
2017-02-03	25.46	25.49	25.28	25.42	5228391
2017-02-06	25.50	25.53	24.99	25.05	6353023
2017-02-07	25.11	25.12	24.75	24.88	6022232
2017-02-08	24.85	24.86	24.25	24.43	13671506
2017-02-09	24.33	24.85	24.01	24.42	10179851
2017-02-10	24.40	24.52	24.22	24.49	5882601
2017-02-13	24.54	24.78	24.51	24.62	6555986
2017-02-14	24.66	24.70	24.46	24.54	4962947
2017-02-15	24.48	24.52	24.29	24.40	5599574
2017-02-16	24.45	24.45	24.21	24.28	5162872
2017-02-17	24.24	24.29	24.10	24.28	5122976
2017-02-21	24.30	24.71	24.29	24.67	6846831
2017-02-22	24.74	24.93	24.64	24.83	6431600
2017-02-23	24.89	24.97	24.56	24.71	6597988
2017-02-24	24.63	24.73	24.43	24.58	6056642
2017-02-27	24.57	24.73	24.45	24.61	6722186
2017-02-28	24.63	24.70	24.19	23.72	13031838
2017-03-01	23.92	24.15	23.41	24.04	14735804
2017-03-02	23.93	23.99	23.53	23.53	10003104
2017-03-03	23.63	23.64	23.38	23.48	8419064
2017-03-06	23.38	23.42	22.96	23.10	8175124
2017-03-07	23.03	23.09	22.37	22.50	11620855
2017-03-08	22.55	22.70	22.40	22.45	7310167
2017-03-09	22.40	22.86	22.40	22.73	7984260
2017-03-10	22.78	23.15	22.75	23.14	6382025
2017-03-13	23.10	23.47	23.09	23.46	8358911
2017-03-14	23.46	23.46	23.06	23.34	5893068
2017-03-15	23.34	23.85	23.34	23.77	10642838
2017-03-16	23.79	23.87	23.28	23.37	10728969
2017-03-17	23.51	23.82	23.36	23.65	24891583
2017-03-20	23.68	23.75	23.51	23.64	8138955
2017-03-21	23.70	23.75	23.22	23.36	7234732
2017-03-22	23.30	23.31	22.61	22.81	12577325
2017-03-23	22.75	22.89	22.58	22.64	6887351
2017-03-24	22.72	22.94	22.62	22.76	5890158
2017-03-27	22.66	22.68	22.35	22.61	9057861
2017-03-28	22.52	22.59	22.33	22.52	7325754
2017-03-29	22.78	23.19	22.70	23.09	8208235
2017-03-30	23.10	23.42	23.01	23.41	7466212
2017-03-31	23.40	23.63	23.32	23.57	7533614
2017-04-03	23.56	23.66	23.33	23.60	6992549
2017-04-04	23.53	23.97	23.53	23.96	12820344
2017-04-05	23.97	24.44	23.85	24.21	12561386
2017-04-06	24.25	24.65	24.14	24.46	7640759
2017-04-07	24.51	24.91	24.42	24.54	9662269
2017-04-10	24.63	24.97	24.58	24.87	8136814
2017-04-11	24.90	25.00	24.63	24.90	8899935
2017-04-12	24.85	25.14	24.78	25.14	10806222
2017-04-13	25.11	25.32	24.85	25.12	9958699
2017-04-17	25.20	25.50	25.13	25.30	7318113
2017-04-18	25.24	25.31	25.00	25.06	7294946
2017-04-19	25.18	25.30	25.11	25.29	11207568
2017-04-20	25.22	25.62	25.04	25.49	8716160
2017-04-21	25.38	25.42	25.20	25.32	7432209
2017-04-24	25.50	25.67	25.36	25.45	7725596
2017-04-25	25.54	25.94	25.50	25.93	11383337
2017-04-26	26.00	26.07	25.79	25.87	8972261
2017-04-27	25.86	26.02	25.75	25.79	12119332
2017-04-28	25.77	25.79	25.31	25.67	11581185
2017-05-01	25.74	25.75	25.35	25.38	9827091
2017-05-02	25.41	26.00	25.38	25.95	9168370
2017-05-03	25.84	25.87	25.30	25.42	10400439
2017-05-04	24.75	24.75	23.05	23.74	28643399
2017-05-05	23.78	23.87	23.47	23.60	12349560
2017-05-08	23.65	24.88	23.57	24.80	26016453
2017-05-09	24.87	25.12	24.67	25.03	10142206
2017-05-10	24.86	25.32	24.75	25.11	7954707
2017-05-11	25.10	25.13	24.44	24.44	8698798
2017-05-12	24.51	24.70	24.38	24.63	8659596
2017-05-15	24.38	24.85	24.38	24.81	6936757
2017-05-16	24.91	24.91	24.58	24.77	8663935
2017-05-17	24.55	24.87	24.46	24.55	9125637
2017-05-18	24.51	24.67	24.30	24.59	7472561
2017-05-19	24.60	25.03	24.54	24.87	10497668
2017-05-22	24.91	25.13	24.70	24.95	7275321
2017-05-23	25.11	25.41	25.02	25.19	7264082
2017-05-24	25.17	25.25	24.82	24.96	5120307
2017-05-25	24.93	25.02	24.76	24.93	5796190
2017-05-26	25.03	25.03	24.76	24.80	4897035
2017-05-30	24.79	25.11	24.65	24.98	7544912
2017-05-31	25.08	25.08	24.74	24.41	11658968
2017-06-01	24.94	26.07	24.71	25.87	20750437
2017-06-02	25.96	26.01	25.45	25.87	9154104
2017-06-05	25.84	26.04	25.69	25.85	7532570
2017-06-06	25.67	26.00	25.62	25.84	8653785
2017-06-07	25.87	25.93	25.59	25.79	6632403
2017-06-08	25.80	26.07	25.70	25.98	7032499
2017-06-09	25.95	26.16	25.87	26.11	10329524
2017-06-12	26.07	26.72	26.05	26.60	10001215
2017-06-13	26.70	27.28	26.57	27.24	10276780
2017-06-14	27.13	27.32	27.10	27.31	10311725
2017-06-15	27.23	27.61	26.92	26.95	11894006
2017-06-16	27.09	27.21	24.76	25.72	43059324
2017-06-19	25.75	25.81	25.27	25.36	18616638
2017-06-20	25.22	25.29	24.42	24.70	21075049
2017-06-21	24.82	24.82	24.08	24.44	14707254
2017-06-22	24.47	24.53	24.12	24.35	10092164
2017-06-23	24.46	24.59	24.19	24.41	6331618
2017-06-26	24.47	24.67	24.45	24.55	6548463
2017-06-27	24.46	24.95	24.44	24.56	7425723
2017-06-28	24.65	25.13	24.65	24.86	10785646
2017-06-29	24.84	24.84	24.00	24.18	8324969
2017-06-30	24.27	24.37	23.88	23.88	8531499
2017-07-03	24.00	24.12	23.83	23.97	5541467
2017-07-05	23.97	24.14	23.56	23.74	10607772
2017-07-06	23.69	24.11	23.64	23.90	8895865
2017-07-07	23.85	23.95	23.49	23.60	7861457
2017-07-10	23.66	23.81	23.45	23.47	4660831
2017-07-11	23.50	23.62	23.22	23.25	6023054
2017-07-12	23.38	23.49	22.48	22.50	14884782
2017-07-13	22.48	22.87	22.35	22.78	9033474
2017-07-14	22.77	23.23	22.73	22.99	6757823
2017-07-17	22.99	23.23	22.86	22.88	4457574
2017-07-18	22.86	22.96	22.26	22.33	8724451
2017-07-19	22.43	22.84	22.27	22.68	8097406
2017-07-20	22.77	23.28	22.66	23.22	9098691
2017-07-21	23.21	23.56	23.15	23.37	8060995
2017-07-24	23.36	23.39	22.75	22.76	8089070
2017-07-25	22.85	23.11	22.77	22.96	6960395
2017-07-26	23.09	23.10	22.68	22.86	5585254
2017-07-27	22.95	23.62	22.91	23.60	8949882
2017-07-28	23.52	23.53	23.09	23.28	6969815
2017-07-31	23.28	23.42	23.16	23.27	4902742
2017-08-01	23.34	23.42	23.19	23.36	5653146
2017-08-02	23.37	23.78	23.32	23.74	7106269
2017-08-03	23.36	23.41	21.62	22.44	23962906
2017-08-04	22.49	23.08	22.42	22.47	11062201
2017-08-07	22.40	22.64	22.22	22.34	8039971
2017-08-08	22.25	22.37	21.77	21.87	11592367
2017-08-09	21.78	22.06	21.61	21.82	7893566
2017-08-10	21.80	21.95	21.65	21.68	13464072
2017-08-11	21.60	21.96	21.56	21.66	6811316
2017-08-14	21.84	22.03	21.73	21.96	4432422
2017-08-15	21.89	21.94	20.53	20.54	15674735
2017-08-16	20.51	21.27	20.44	20.89	10626556
2017-08-17	20.89	20.97	19.33	19.38	23469177
2017-08-18	19.40	19.54	18.41	19.16	23703171
2017-08-21	19.16	19.33	18.75	19.20	9557701
2017-08-22	19.22	19.93	19.14	19.90	11628754
2017-08-23	19.76	20.63	19.75	20.38	15849682
2017-08-24	20.50	20.56	20.02	20.06	7861927
2017-08-25	20.17	20.43	19.96	20.23	6529342
2017-08-28	20.25	20.79	20.17	20.74	8732269
2017-08-29	20.61	20.84	20.56	20.63	7801763
2017-08-30	20.57	20.70	20.33	19.87	10934913
2017-08-31	19.94	19.94	19.53	19.72	7348360
2017-09-01	19.84	20.21	19.84	20.04	6877751
2017-09-05	20.08	20.08	19.48	19.52	7772533
2017-09-06	19.57	19.72	18.99	19.00	11540943
2017-09-07	19.07	19.20	18.47	18.66	12493088
2017-09-08	18.65	19.19	18.19	18.54	16154259
2017-09-11	18.60	18.70	18.21	18.34	12430918
2017-09-12	18.42	19.30	18.35	19.11	11881680
2017-09-13	19.11	19.58	18.67	18.75	15857355
2017-09-14	18.71	18.92	18.54	18.70	5727863
2017-09-15	18.92	19.10	18.73	18.98	13886792
2017-09-18	19.02	19.03	18.17	18.32	11246073
2017-09-19	18.35	18.71	18.24	18.53	8224583
2017-09-20	18.54	18.92	18.42	18.67	7279118
2017-09-21	18.60	18.66	18.35	18.49	5885854
2017-09-22	18.50	18.56	18.32	18.54	7013532
2017-09-25	18.54	19.40	18.53	19.34	8135973
2017-09-26	19.34	19.47	19.18	19.36	6263301
2017-09-27	19.36	19.73	19.22	19.31	5172169
2017-09-28	19.27	19.43	19.04	19.21	5666490
2017-09-29	19.30	19.30	18.81	18.90	7310919
2017-10-02	18.89	19.39	18.79	19.32	8468529
2017-10-03	19.66	20.22	19.06	20.18	12100085
2017-10-04	20.00	20.41	19.95	20.09	9199494
2017-10-05	20.14	20.41	19.91	20.02	10218403
2017-10-06	19.97	20.02	19.55	20.00	9356432
2017-10-09	20.04	20.19	19.92	20.10	95281807
2017-10-10	20.11	20.34	20.01	20.32	7630745
2017-10-11	20.31	20.51	20.18	20.27	11331174
2017-10-12	20.15	20.39	19.97	20.35	37121189
2017-10-13	20.39	20.55	20.07	20.25	12950021
2017-10-16	20.23	20.23	19.68	19.76	8728079
2017-10-17	19.69	19.95	18.93	19.02	18804110
2017-10-18	19.03	19.08	18.58	18.65	24761689
2017-10-19	18.80	18.94	18.26	18.49	15583181
2017-10-20	18.60	19.18	18.46	19.04	15848796
2017-10-23	19.10	19.26	18.63	18.80	12494352
2017-10-24	18.90	19.08	18.70	18.74	7015078
2017-10-25	18.62	18.70	18.45	18.53	9524527
2017-10-26	18.59	18.68	18.40	18.51	13090035
2017-10-27	18.46	18.50	17.40	17.48	22824839
2017-10-30	17.49	18.42	17.07	18.40	27086545
2017-10-31	18.56	19.00	18.38	18.99	17495149
2017-11-01	19.04	19.05	17.52	17.85	20064078
2017-11-02	17.70	18.10	17.45	17.46	20923781
2017-11-03	17.50	17.50	16.31	16.37	16921372
2017-11-06	16.35	16.75	16.04	16.67	15566021
2017-11-07	16.63	16.72	16.14	16.22	12042532
2017-11-08	16.15	16.49	16.07	16.26	13936861
2017-11-09	14.80	16.43	14.60	15.48	39219714
2017-11-10	15.43	15.60	14.98	15.48	19339326
2017-11-13	15.46	15.48	15.21	15.33	16401212
2017-11-14	15.22	15.24	14.31	14.40	20764860
2017-11-15	14.38	14.90	14.06	14.78	17215711
2017-11-16	14.68	15.06	14.60	14.75	13027617
2017-11-17	14.71	14.93	14.70	14.80	12881325
2017-11-20	14.82	14.92	14.64	14.80	12077047
2017-11-21	14.83	14.84	14.44	14.53	16833346
2017-11-22	14.51	14.56	14.18	14.34	19944052
2017-11-24	13.79	14.09	13.68	13.84	7332967
2017-11-27	13.85	14.05	13.56	13.62	13763783
2017-11-28	13.58	13.70	13.16	13.69	19888391
2017-11-29	13.69	14.69	13.66	14.54	17780242
2017-11-30	14.58	14.91	14.26	14.59	21244767
2017-12-01	14.54	14.62	13.97	14.30	15649019
2017-12-04	14.40	14.86	14.35	14.81	15703293
2017-12-05	14.80	14.84	14.34	14.39	13894774
2017-12-06	14.34	14.34	13.81	14.18	11822532
2017-12-07	14.03	14.31	13.84	14.10	46283929
2017-12-08	14.17	14.73	14.09	14.67	15068619
2017-12-11	15.23	16.09	15.15	15.87	37220057
2017-12-12	16.01	16.12	15.61	15.70	15525361
2017-12-13	16.07	16.96	16.00	16.75	25127766
2017-12-14	16.67	16.76	16.43	16.47	15243002
2017-12-15	16.72	17.12	16.56	16.99	28773845
2017-12-18	17.22	17.85	17.09	17.75	26297774
2017-12-19	17.70	17.95	17.15	17.40	26780342
2017-12-20	17.52	17.82	17.15	17.15	14526637
2017-12-21	17.15	17.54	16.72	17.47	10164875
2017-12-22	17.46	17.49	17.17	17.24	9591824
2017-12-26	17.24	17.60	17.19	17.36	6009943
2017-12-27	17.30	17.31	16.93	17.07	7561128
2017-12-28	17.01	17.15	16.76	17.12	8100307
2017-12-29	17.06	17.16	16.68	16.68	10043254
2018-01-02	16.85	17.42	16.65	17.41	12444363
2018-01-03	17.37	17.44	17.04	17.08	10097516
2018-01-04	17.11	17.12	16.35	16.97	14462482
2018-01-05	17.00	17.07	16.81	17.00	10034102
2018-01-08	17.32	17.36	17.01	17.23	9754556
2018-01-09	17.27	17.46	16.53	16.54	13793399
2018-01-10	16.67	17.54	16.52	17.48	25504893
2018-01-11	17.49	17.77	17.31	17.47	10567962
2018-01-12	17.50	17.52	17.16	17.36	11531292
2018-01-16	17.37	17.57	17.10	17.34	11858069
2018-01-17	17.43	17.53	17.18	17.43	10445756
2018-01-18	17.44	17.54	17.29	17.34	10271713
2018-01-19	17.35	17.37	16.75	17.31	18159645
2018-01-22	17.26	17.69	17.16	17.67	8877472
2018-01-23	17.74	17.77	17.13	17.33	8956417
2018-01-24	17.45	17.64	17.32	17.39	6835339
2018-01-25	17.92	17.97	17.63	17.78	8406744
2018-01-26	17.88	18.25	17.78	18.22	15751273
2018-01-29	18.10	18.29	17.79	18.03	11251566
2018-01-30	17.98	18.09	17.66	17.81	7989103
2018-01-31	17.90	18.00	17.57	17.81	8633046
2018-02-01	17.80	18.04	17.76	17.95	7577694
2018-02-02	17.81	18.28	17.70	17.73	13646270
2018-02-05	17.64	17.80	16.79	16.80	14652824
2018-02-06	16.66	17.17	16.31	17.07	13200720
2018-02-07	17.01	17.39	16.97	17.06	8378711
2018-02-08	17.01	17.07	16.19	16.20	11914666
2018-02-09	16.37	16.43	15.45	15.98	19399343
2018-02-12	16.05	16.95	16.05	16.76	12828667
2018-02-13	16.65	17.36	16.45	17.21	16725078
2018-02-14	17.19	17.83	17.01	17.58	18736053
2018-02-15	18.92	19.47	18.41	19.13	25595518
2018-02-16	18.94	19.27	18.53	18.93	14837112
2018-02-20	18.80	18.91	18.38	18.47	13563861
2018-02-21	18.47	18.60	17.88	17.90	11844266
2018-02-22	17.90	18.41	17.78	17.98	13671395
2018-02-23	18.12	18.22	17.96	18.21	8898536
2018-02-26	18.25	18.48	18.02	18.41	12950468
2018-02-27	18.45	18.62	18.07	18.08	10007681
2018-02-28	18.13	18.17	17.66	17.67	16507945
2018-03-01	17.87	17.92	17.30	16.86	14012419
2018-03-02	16.76	17.38	16.72	17.35	11040422
2018-03-05	17.18	17.88	17.06	17.84	12830259
2018-03-06	18.00	18.25	17.84	18.06	12264762
2018-03-07	17.91	18.16	17.70	17.88	14986245
2018-03-08	17.86	17.90	17.53	17.82	6671534
2018-03-09	17.88	17.98	17.73	17.94	6861796
2018-03-12	17.91	18.18	17.86	18.02	9542567
2018-03-13	18.02	18.06	17.61	17.70	7852552
2018-03-14	17.78	17.85	17.22	17.33	10273402
2018-03-15	17.31	17.37	16.88	16.97	9446435
2018-03-16	17.07	17.48	17.07	17.13	31218017
2018-03-19	17.15	17.21	16.60	16.68	12120919
2018-03-20	16.73	16.84	16.15	16.25	10740740
2018-03-21	16.27	16.54	16.19	16.35	10132720
2018-03-22	16.53	16.57	15.78	15.79	12141015
2018-03-23	15.88	16.12	15.48	15.52	11018657
2018-03-26	15.73	16.24	15.67	16.21	14766048
2018-03-27	16.20	16.61	16.00	16.13	14473049
2018-03-28	16.10	16.36	16.09	16.21	12146801
2018-03-29	16.25	16.52	16.21	16.43	11391469
2018-04-02	16.43	16.54	16.16	16.29	15165641
2018-04-03	16.48	16.51	16.32	16.51	12082320
2018-04-04	16.21	17.18	16.21	17.16	16306089
2018-04-05	17.20	17.51	17.08	17.36	14962780
2018-04-06	17.26	17.55	17.04	17.21	11038592
2018-04-09	17.37	17.59	17.20	17.31	11391948
2018-04-10	17.51	17.80	17.40	17.69	8298350
2018-04-11	17.61	17.70	17.43	17.47	5475877
2018-04-12	17.53	17.57	17.11	17.25	5631721
2018-04-13	17.27	17.35	16.93	17.05	5922815
2018-04-16	17.24	17.43	17.02	17.36	5574895
2018-04-17	17.45	17.72	17.40	17.62	6234172
2018-04-18	17.70	17.80	17.53	17.55	4855773
2018-04-19	17.55	17.70	17.23	17.32	5971433
2018-04-20	17.38	17.65	17.28	17.61	9811259
2018-04-23	17.67	17.79	17.45	17.73	6061731
2018-04-24	17.81	18.09	17.70	17.93	9483076
2018-04-25	17.87	18.50	17.78	18.50	10647758
2018-04-26	18.36	18.59	18.23	18.52	8815821
2018-04-27	18.56	18.95	18.53	18.90	7935286
2018-04-30	19.00	19.06	18.58	18.58	8401287
2018-05-01	18.55	18.75	18.24	18.49	10440918
2018-05-02	18.60	18.74	18.42	18.49	8991542
2018-05-03	18.47	18.48	17.92	18.07	9442724
2018-05-04	18.05	18.55	17.99	18.49	7829179
2018-05-07	18.55	18.66	18.30	18.48	12307393
2018-05-08	18.31	18.38	17.88	18.13	12365879
2018-05-09	18.09	18.34	17.98	18.04	13642061
2018-05-10	18.95	19.75	18.79	19.40	27891992
2018-05-11	19.41	19.88	19.30	19.60	16782835
2018-05-14	19.65	19.72	19.22	19.24	11607992
2018-05-15	19.15	19.39	18.98	19.37	8855570
2018-05-16	19.35	19.55	19.13	19.26	8620345
2018-05-17	19.31	19.59	19.24	19.25	16489762
2018-05-18	19.22	19.38	19.15	19.29	14691479
2018-05-21	19.36	19.42	19.17	19.28	7641706
2018-05-22	19.28	19.51	19.24	19.29	7139919
2018-05-23	19.29	19.32	18.93	19.01	7810368
2018-05-24	19.05	19.11	18.46	18.52	16334170
2018-05-25	18.63	18.64	17.96	18.18	15565751
2018-05-29	18.06	18.32	17.93	18.22	11963576
2018-05-30	18.38	18.38	18.08	18.31	6722211
2018-05-31	18.33	18.40	18.14	17.68	13836226
2018-06-01	17.85	17.93	17.66	17.74	13349007
2018-06-04	17.85	17.96	17.57	17.64	8942913
2018-06-05	17.67	17.80	17.39	17.43	12455172
2018-06-06	17.52	17.59	17.40	17.59	11748226
2018-06-07	17.54	17.82	17.51	17.62	7029602
2018-06-08	17.53	17.65	17.29	17.65	9326510
2018-06-11	17.73	17.92	17.54	17.85	11621031
2018-06-12	17.95	18.07	17.77	17.95	7700141
2018-06-13	17.88	17.95	17.54	17.54	7195913
2018-06-14	17.68	18.07	17.68	18.01	9035814
2018-06-15	18.06	18.11	17.94	18.02	13092499
2018-06-18	18.03	18.30	17.97	18.13	8453452
2018-06-19	18.00	18.56	18.00	18.44	8624330
2018-06-20	18.44	18.61	18.11	18.57	10032269
2018-06-21	18.59	18.66	18.41	18.45	5089165
2018-06-22	18.58	18.83	18.55	18.62	8422374
2018-06-25	18.60	18.94	18.40	18.78	8945055
2018-06-26	18.96	19.02	18.62	18.75	7399916
2018-06-27	18.78	18.99	18.64	18.65	5149037
2018-06-28	18.72	18.78	18.47	18.70	6459877
2018-06-29	18.76	18.91	18.61	18.64	5038966
2018-07-02	18.60	18.66	18.26	18.53	4865327
2018-07-03	18.66	19.22	18.60	19.10	4992732
2018-07-05	19.20	19.38	18.99	19.38	7062276
2018-07-06	19.38	19.72	19.21	19.66	5638973
2018-07-09	19.67	19.96	19.65	19.89	8069399
2018-07-10	19.88	20.15	19.82	20.11	8522942
2018-07-11	19.90	20.11	19.77	19.80	5711385
2018-07-12	19.91	20.08	19.75	20.00	5998238
2018-07-13	19.95	20.06	19.72	19.88	5129550
2018-07-16	19.83	19.84	19.48	19.61	7521734
2018-07-17	19.61	19.80	19.55	19.63	4872098
2018-07-18	19.68	19.72	19.47	19.51	4639708
2018-07-19	19.47	19.50	19.18	19.23	7148684
2018-07-20	19.20	19.20	18.73	18.76	6654058
2018-07-23	18.79	18.93	18.43	18.82	5729851
2018-07-24	18.95	18.95	18.61	18.71	5873221
2018-07-25	18.61	18.67	18.06	18.26	9603519
2018-07-26	18.38	18.67	18.26	18.39	8837243
2018-07-27	18.53	18.69	18.26	18.37	5326256
2018-07-30	18.45	18.69	18.39	18.64	7602481
2018-07-31	18.70	18.98	18.57	18.77	7787875
2018-08-01	18.77	19.02	18.57	18.57	6646562
2018-08-02	18.50	18.87	18.35	18.73	5238581
2018-08-03	18.79	19.07	18.76	18.83	4480243
2018-08-06	18.81	18.89	18.64	18.70	6680080
2018-08-07	18.75	18.79	18.56	18.64	10154782
2018-08-08	18.65	18.75	18.40	18.54	8305164
2018-08-09	19.46	21.12	19.43	20.97	32316928
2018-08-10	20.82	21.62	20.81	21.38	16412732
2018-08-13	21.47	22.04	21.38	21.88	15206537
2018-08-14	21.92	22.55	21.92	22.36	12375243
2018-08-15	22.46	22.83	22.08	22.47	12893041
2018-08-16	22.69	23.40	22.66	23.33	15473463
2018-08-17	23.19	23.78	23.12	23.48	10552390
2018-08-20	23.58	23.90	23.43	23.86	10892734
2018-08-21	23.88	24.20	23.74	23.98	12579240
2018-08-22	23.20	23.25	22.34	22.42	20487960
2018-08-23	22.48	23.00	22.40	22.81	10916381
2018-08-24	22.86	23.01	22.74	22.75	10613032
2018-08-27	22.80	23.01	22.71	22.87	10007051
2018-08-28	22.89	23.00	22.46	22.50	12972823
2018-08-29	22.55	22.61	22.04	21.80	17479467
2018-08-30	21.83	21.89	21.35	21.68	13840811
2018-08-31	21.68	21.80	21.23	21.36	9931738
2018-09-04	21.36	21.58	21.06	21.50	11681647
2018-09-05	21.47	21.73	21.42	21.65	8412277
2018-09-06	21.78	22.06	21.71	22.00	11782603
2018-09-07	21.92	22.43	21.81	21.94	6504015
2018-09-10	22.09	22.11	21.71	21.81	6630369
2018-09-11	21.88	22.74	21.83	22.51	11009943
2018-09-12	22.51	23.04	22.43	22.94	8143777
2018-09-13	23.00	23.00	22.57	22.65	6716613
2018-09-14	22.75	22.81	22.24	22.74	7708006
2018-09-17	22.79	23.10	22.68	22.78	6583624
2018-09-18	22.78	23.23	22.76	23.16	7281941
2018-09-19	23.18	23.23	22.71	22.74	8144646
2018-09-20	22.78	22.81	22.20	22.57	11568272
2018-09-21	22.61	23.06	22.53	22.94	26348239
2018-09-24	22.94	23.13	22.69	22.90	6931056
2018-09-25	21.77	21.88	20.90	21.05	29014266
2018-09-26	21.07	21.16	20.55	20.73	15553681
2018-09-27	20.75	21.31	20.74	20.89	9128652
2018-09-28	20.89	21.35	20.87	21.20	8026199
2018-10-01	21.30	21.68	21.25	21.45	10053075
2018-10-02	21.41	21.90	21.35	21.83	9085198
2018-10-03	21.90	22.04	21.60	21.89	9350825
2018-10-04	21.95	21.99	21.58	21.87	9452523
2018-10-05	21.93	22.21	21.83	21.86	9260752
2018-10-08	21.80	21.85	21.04	21.26	9766867
2018-10-09	21.32	21.36	20.97	21.03	9436663
2018-10-10	21.04	21.62	20.90	20.92	8112755
2018-10-11	20.94	21.06	20.05	20.14	11434789
2018-10-12	20.48	20.74	20.40	20.66	6076257
2018-10-15	20.70	20.98	20.53	20.71	8020424
2018-10-16	20.79	21.08	20.52	21.00	6068758
2018-10-17	21.05	21.22	20.86	21.15	6479658
2018-10-18	21.15	21.26	20.90	21.04	6156003
2018-10-19	21.17	22.08	21.17	21.99	11822844
2018-10-22	22.01	22.04	21.25	21.29	9895444
2018-10-23	21.15	21.59	21.04	21.50	7619237
2018-10-24	21.43	21.73	20.82	20.84	8623856
2018-10-25	21.03	21.40	20.92	21.07	9480177
2018-10-26	20.78	20.78	19.12	19.37	17478315
2018-10-29	19.76	20.25	19.49	19.76	9886257
2018-10-30	19.72	20.53	19.72	20.46	9750361
2018-10-31	20.62	20.95	20.48	20.64	8973081
2018-11-01	20.80	21.04	20.45	20.58	5873235
2018-11-02	20.70	21.27	20.65	20.97	8883414
2018-11-05	21.00	21.05	20.62	21.00	7544026
2018-11-06	21.00	21.23	20.93	21.15	7405142
2018-11-07	21.15	21.48	21.00	21.47	9418527
2018-11-08	21.46	21.50	20.89	21.08	12055081
2018-11-09	18.55	19.33	18.10	18.91	28675213
2018-11-12	18.91	19.40	18.87	19.23	10614262
2018-11-13	19.35	19.44	18.72	18.79	11873076
2018-11-14	18.97	19.24	18.65	19.07	13144238
2018-11-15	19.05	19.07	18.64	18.96	8878777
2018-11-16	18.96	19.28	18.90	19.17	10427602
2018-11-19	19.14	19.53	18.95	19.03	12056735
2018-11-20	18.83	18.90	18.35	18.49	13913715
2018-11-21	18.52	18.65	18.09	17.80	15146642
2018-11-23	17.86	18.01	17.65	17.88	6138936
2018-11-26	18.01	18.48	17.99	18.44	17527442
2018-11-27	18.40	18.69	18.32	18.57	8228509
2018-11-28	18.65	18.84	18.36	18.73	9411970
2018-11-29	18.64	18.77	18.45	18.62	6398744
2018-11-30	18.60	18.83	18.51	18.80	14201646
2018-12-03	18.97	19.05	18.64	18.79	11059226
2018-12-04	18.79	19.00	17.79	17.85	19280687
2018-12-06	17.79	17.83	16.87	17.48	19866478
2018-12-07	17.37	17.87	17.31	17.47	12155398
2018-12-10	17.50	17.56	16.55	17.05	15764708
2018-12-11	17.24	17.55	16.89	16.97	11191941
2018-12-12	17.18	17.61	17.15	17.32	15054700
2018-12-13	17.30	17.40	16.75	16.88	10838819
2018-12-14	16.88	17.20	16.87	17.00	11319357
2018-12-17	16.95	17.08	16.21	16.34	15270285
2018-12-18	16.40	16.72	16.18	16.33	12231150
2018-12-19	16.37	16.55	15.92	16.08	16545442
2018-12-20	16.01	16.10	15.11	15.47	17569954
2018-12-21	15.52	15.74	14.80	14.90	22330248
2018-12-24	14.81	14.85	14.37	14.52	10915801
2018-12-26	14.60	15.30	13.97	15.30	16994639
2018-12-27	15.10	15.27	14.62	15.25	16166172
2018-12-28	15.26	15.61	15.20	15.27	12124979
2018-12-31	15.33	15.43	14.95	15.15	14358794
2019-01-02	15.03	15.54	14.57	15.44	10764276
2019-01-03	15.40	15.90	15.20	15.51	15131353
2019-01-04	15.80	16.19	15.77	15.95	14930318
2019-01-07	16.04	16.62	15.98	16.30	21000077
2019-01-08	16.46	16.74	16.38	16.72	10723422
2019-01-09	16.72	16.75	16.04	16.17	17285781
2019-01-10	16.16	16.24	15.86	16.00	13777900
2019-01-11	16.04	16.36	15.85	16.27	12742370
2019-01-14	16.20	16.53	16.20	16.22	15267518
2019-01-15	16.21	16.44	16.12	16.19	11461167
2019-01-16	16.21	16.44	15.92	15.99	19379615
2019-01-17	15.95	15.99	15.22	15.34	19253294
2019-01-18	15.48	16.06	15.41	15.83	16137107
2019-01-22	15.73	15.80	15.25	15.39	12759441
2019-01-23	15.48	15.64	15.13	15.21	10900226
2019-01-24	14.48	14.80	14.37	14.71	20353120
2019-01-25	14.79	15.11	14.48	14.99	17039045
2019-01-28	14.91	15.29	14.81	15.09	14333858
2019-01-29	15.11	15.33	14.95	15.00	10048552
2019-01-30	15.01	15.13	14.46	14.98	11729833
2019-01-31	15.05	15.36	14.83	15.32	11275698
2019-02-01	15.33	15.57	15.21	15.25	16533412
2019-02-04	15.33	15.33	14.95	15.03	12370985
2019-02-05	14.49	14.99	14.47	14.58	28680501
2019-02-06	14.60	14.87	14.26	14.35	14971860
2019-02-07	14.20	14.22	13.88	14.12	17017964
2019-02-08	14.03	14.24	13.97	14.21	11214655
2019-02-11	14.26	14.33	14.00	14.11	15233487
2019-02-12	14.30	14.60	14.24	14.55	12343234
2019-02-13	14.56	14.74	14.48	14.70	23909616
2019-02-14	12.97	13.73	12.74	12.78	86421861
2019-02-15	12.89	13.94	12.89	13.74	36191484
2019-02-19	14.00	14.41	13.84	14.10	19618425
2019-02-20	13.85	14.18	13.83	13.90	14258903
2019-02-21	13.83	13.88	13.26	13.33	17023659
2019-02-22	13.61	13.67	13.34	13.44	12510248
2019-02-25	13.54	13.57	13.12	13.17	16674783
2019-02-26	12.91	13.09	12.80	12.98	23853559
2019-02-27	12.95	13.16	12.89	13.10	11770257
2019-02-28	13.05	13.19	12.93	13.19	14081338
2019-03-01	13.18	13.20	12.88	12.97	15583312
2019-03-04	12.74	12.90	11.66	12.15	43411400
2019-03-05	12.11	12.15	11.82	11.97	23572032
2019-03-06	11.95	12.00	11.52	11.56	18259836
2019-03-07	11.77	12.38	11.70	12.11	25780582
2019-03-08	12.02	12.31	11.92	12.05	15539234
2019-03-11	12.00	12.51	11.97	12.34	16095775
2019-03-12	12.37	12.43	12.10	12.22	14372394
2019-03-13	12.10	12.26	12.05	12.10	15287381
2019-03-14	12.03	12.19	11.90	11.92	12602425
2019-03-15	12.02	12.15	11.91	12.09	25034924
2019-03-18	12.09	12.17	11.98	12.07	8572853
2019-03-19	12.09	12.12	11.85	11.91	11126497
2019-03-20	11.86	12.07	11.76	11.90	12736169
2019-03-21	11.85	12.17	11.78	12.11	14863595
2019-03-22	12.12	12.33	12.11	12.17	14364381
2019-03-25	12.19	12.32	12.00	12.02	12217156
2019-03-26	12.05	12.33	12.03	12.30	10949223
2019-03-27	12.25	12.35	12.12	12.12	8022039
2019-03-28	12.13	12.19	12.02	12.05	6127238
2019-03-29	12.13	12.19	11.87	11.99	9491234
2019-04-01	12.07	12.43	12.06	12.37	12138252
2019-04-02	12.39	12.54	12.12	12.13	13310350
2019-04-03	12.25	12.40	12.24	12.37	8722748
2019-04-04	12.37	12.52	12.37	12.39	6916909
2019-04-05	12.42	12.69	12.41	12.55	16273713
2019-04-08	12.51	12.57	12.37	12.53	8558357
2019-04-09	12.44	12.45	12.31	12.39	7873249
2019-04-10	12.41	12.57	12.33	12.55	8055140
2019-04-11	12.55	12.71	12.47	12.59	7849734
2019-04-12	12.63	12.63	12.10	12.12	11889948
2019-04-15	12.15	12.20	11.93	11.97	11415169
2019-04-16	12.00	12.25	11.85	12.25	15016190
2019-04-17	12.20	12.29	12.06	12.11	6889135
2019-04-18	12.07	12.17	11.95	12.14	9396111
2019-04-22	12.13	12.13	11.79	11.88	16563109
2019-04-23	11.91	11.96	11.64	11.87	13112830
2019-04-24	11.80	11.93	11.51	11.59	12004680
2019-04-25	11.54	11.70	11.40	11.43	10754381
2019-04-26	11.50	11.84	11.46	11.62	12893223
2019-04-29	11.64	11.77	11.55	11.66	8129615
2019-04-30	11.67	11.68	11.40	11.42	10898456
2019-05-01	11.39	11.54	11.34	11.36	8711414
2019-05-02	11.39	11.50	11.28	11.42	10071169
2019-05-03	11.46	11.72	11.43	11.68	7848048
2019-05-06	11.51	11.66	11.48	11.52	9629505
2019-05-07	11.47	11.50	11.29	11.41	16329270
2019-05-08	11.48	11.73	11.36	11.43	16355768
2019-05-09	11.01	11.05	10.28	10.86	27458850
2019-05-10	10.84	11.24	10.71	10.89	11189708
2019-05-13	10.68	10.77	10.44	10.51	19390551
2019-05-14	10.70	11.04	10.62	11.00	14838660
2019-05-15	10.88	10.97	10.77	10.95	11889773
2019-05-16	11.06	11.11	10.63	10.65	14660604
2019-05-17	10.55	10.73	10.50	10.59	10552695
2019-05-20	10.52	10.57	10.06	10.13	18718740
2019-05-21	10.22	10.36	10.04	10.23	10598946
2019-05-22	10.15	10.20	9.91	9.96	12410493
2019-05-23	9.87	9.89	9.64	9.66	13638878
2019-05-24	9.86	10.19	9.82	10.11	15554032
2019-05-28	10.17	10.31	10.11	10.13	17096948
2019-05-29	10.13	10.45	10.12	10.39	19413675
2019-05-30	10.44	10.86	10.40	10.45	28062558
2019-05-31	10.42	10.73	10.31	10.45	18338643
2019-06-03	10.41	10.45	10.06	10.34	16522103
2019-06-04	10.37	10.44	10.02	10.35	12599604
2019-06-05	10.35	10.35	9.98	10.17	10917180
2019-06-06	10.15	10.50	10.13	10.48	10865584
2019-06-07	10.53	10.62	10.38	10.54	8047034
2019-06-10	10.54	10.68	10.29	10.33	11059223
2019-06-11	10.39	10.87	10.35	10.67	12742187
2019-06-12	10.62	10.84	10.52	10.77	12741884
2019-06-13	10.82	11.16	10.77	11.15	14498463
2019-06-14	11.16	11.20	10.97	11.10	9681523
2019-06-17	11.15	11.39	11.10	11.26	14432607
2019-06-18	11.26	11.45	11.26	11.45	12370438
2019-06-19	11.45	11.57	11.28	11.33	11484012
2019-06-20	11.44	11.53	11.28	11.35	9432776
2019-06-21	11.35	11.41	11.25	11.34	29562240
2019-06-24	11.38	11.38	11.08	11.12	15178438
2019-06-25	11.06	11.09	10.67	10.75	16681756
2019-06-26	10.81	10.94	10.78	10.91	8665887
2019-06-27	11.14	11.74	11.09	11.64	14638448
2019-06-28	11.70	11.83	11.60	11.76	18675368
2019-07-01	11.92	11.97	11.65	11.70	12647219
2019-07-02	11.70	11.84	11.63	11.64	9730873
2019-07-03	11.70	11.76	11.54	11.75	15235934
2019-07-05	11.71	11.86	11.62	11.77	5795443
2019-07-08	11.77	11.84	11.63	11.68	13604296
2019-07-09	11.68	11.80	11.61	11.78	5848721
2019-07-10	11.86	11.99	11.80	11.93	8349477
2019-07-11	11.94	12.21	11.93	12.07	10760864
2019-07-12	12.09	12.22	11.97	12.20	6750808
2019-07-15	12.20	12.27	12.10	12.26	6854805
2019-07-16	12.25	12.34	12.13	12.16	10891161
2019-07-17	12.17	12.17	11.77	11.79	10658219
2019-07-18	11.76	11.76	11.25	11.40	15470859
2019-07-19	11.41	11.49	11.29	11.37	10688351
2019-07-22	11.33	11.38	10.86	11.08	14410767
2019-07-23	11.10	11.22	10.94	11.17	11711248
2019-07-24	11.25	11.70	11.20	11.47	9327071
2019-07-25	11.47	11.51	11.39	11.46	6878909
2019-07-26	11.52	11.77	11.40	11.75	6221057
2019-07-29	11.78	11.80	11.57	11.77	7255121
2019-07-30	11.74	12.12	11.58	12.11	13173161
2019-07-31	12.12	12.44	12.02	12.09	11572446
2019-08-01	12.20	12.31	11.99	12.06	11355693
2019-08-02	11.99	12.02	11.65	12.02	9076549
2019-08-05	11.79	11.87	11.65	11.79	10207701
2019-08-06	11.85	11.95	11.56	11.95	10833817
2019-08-07	11.70	11.75	11.45	11.58	13692021
2019-08-08	11.40	11.64	10.40	10.70	37874121
2019-08-09	10.64	10.84	10.29	10.78	12820642
2019-08-12	10.77	11.23	10.74	11.20	14970907
2019-08-13	11.26	11.72	11.17	11.48	12657588
2019-08-14	11.32	11.42	11.19	11.29	13150207
2019-08-15	11.32	11.40	10.50	10.56	15091789
2019-08-16	10.70	11.22	10.59	11.21	11491997
2019-08-19	11.27	11.60	11.22	11.53	14485613
2019-08-20	11.46	11.71	11.21	11.26	12676050
2019-08-21	11.32	11.41	11.22	11.35	6829851
2019-08-22	11.44	11.70	11.36	11.57	8711486
2019-08-23	11.50	11.62	11.17	11.21	11602812
2019-08-26	11.33	11.61	11.31	11.60	6165722
2019-08-27	11.70	11.75	11.36	11.36	11290431
2019-08-28	11.38	11.56	11.21	11.31	12226243
2019-08-29	11.28	11.43	11.22	11.31	8016211
2019-08-30	11.32	11.47	11.27	11.38	8428188
2019-09-03	11.30	11.53	11.21	11.52	10689067
2019-09-04	11.65	11.88	11.60	11.66	9938570
2019-09-05	11.73	11.90	11.65	11.86	10834798
2019-09-06	11.88	11.97	11.79	11.80	7122043
2019-09-09	11.92	12.23	11.91	11.96	10193367
2019-09-10	12.00	12.61	11.98	12.60	20445668
2019-09-11	12.68	13.36	12.67	13.31	22745929
2019-09-12	13.40	13.61	12.87	13.53	17361002
2019-09-13	13.57	13.62	12.79	12.90	16283463
2019-09-16	12.75	13.01	12.64	12.88	10268103
2019-09-17	12.88	13.07	12.69	12.81	12949091
2019-09-18	12.66	12.81	12.53	12.80	11995823
2019-09-19	12.81	12.93	12.74	12.81	9412190
2019-09-20	12.88	12.94	12.48	12.52	18264337
2019-09-23	12.46	12.94	12.39	12.92	10638408
2019-09-24	12.96	12.98	12.65	12.73	10091738
2019-09-25	12.71	12.99	12.66	12.92	7448961
2019-09-26	12.92	12.93	12.52	12.54	8133728
2019-09-27	12.62	12.82	12.39	12.39	13683830
2019-09-30	12.43	12.61	12.35	12.48	11936937
2019-10-01	12.50	12.58	12.05	12.13	15135568
2019-10-02	12.05	12.10	11.51	11.53	17016379
2019-10-03	11.53	11.58	11.36	11.50	8882687
2019-10-04	11.48	11.62	11.34	11.54	9352069
2019-10-07	11.49	11.56	11.35	11.49	13228393
2019-10-08	11.43	11.53	11.25	11.35	12844364
2019-10-09	11.45	11.55	11.39	11.42	4881910
2019-10-10	11.42	11.74	11.42	11.63	7168881
2019-10-11	11.77	11.92	11.71	11.73	7310995
2019-10-14	11.73	11.82	11.57	11.81	7413239
2019-10-15	11.70	12.25	11.68	12.11	14073392
2019-10-16	12.03	12.40	12.03	12.17	12313916
2019-10-17	12.20	12.21	11.92	12.04	6980570
2019-10-18	12.02	12.71	11.99	12.44	16497087
2019-10-21	12.50	12.79	12.31	12.41	12333976
2019-10-22	12.35	12.83	12.21	12.81	12320246
2019-10-23	12.77	13.10	12.62	13.09	14978291
2019-10-24	13.05	13.07	12.65	12.77	12557837
2019-10-25	12.82	12.93	12.76	12.89	6673518
2019-10-28	12.95	13.25	12.88	12.93	12479110
2019-10-29	12.84	12.98	12.73	12.84	6394058
2019-10-30	12.83	13.05	12.68	12.89	9603905
2019-10-31	12.86	12.97	12.64	12.94	8728850
2019-11-01	12.98	13.36	12.89	13.32	11165815
2019-11-04	13.40	13.68	13.35	13.65	15181333
2019-11-05	13.65	13.89	13.55	13.67	14252291
2019-11-06	13.12	13.44	13.07	13.36	23376699
2019-11-07	13.59	15.05	13.59	14.88	44688891
2019-11-08	14.80	15.02	14.47	14.79	17107034
2019-11-11	14.61	15.21	14.54	15.06	17048479
2019-11-12	15.00	15.03	14.37	14.62	18904346
2019-11-13	14.41	14.91	14.39	14.89	10782959
2019-11-14	14.86	15.03	14.73	14.89	8293993
2019-11-15	14.89	15.00	14.79	14.97	9491898
2019-11-18	14.94	15.29	14.88	15.22	10524955
2019-11-19	15.24	15.24	14.94	15.08	6754463
2019-11-20	15.01	15.08	14.77	14.87	11132723
2019-11-21	14.94	15.02	14.65	14.85	6989384
2019-11-22	14.87	15.05	14.82	14.97	5648573
2019-11-25	14.97	15.04	14.83	14.91	11750368
2019-11-26	14.86	14.89	14.28	14.29	21431814
2019-11-27	14.44	14.56	14.27	14.55	8294875
2019-11-29	14.33	14.57	14.30	14.49	5159373
2019-12-02	14.44	14.47	14.20	14.30	9515855
2019-12-03	14.04	14.20	13.68	14.19	10741978
2019-12-04	14.25	14.46	14.20	14.26	6705451
2019-12-05	14.32	14.43	14.12	14.14	19762280
2019-12-06	14.30	14.40	14.13	14.16	8035088
2019-12-09	14.17	14.40	14.15	14.17	6862484
2019-12-10	14.14	14.26	13.95	14.14	10586389
2019-12-11	14.09	14.10	13.93	14.01	9143287
2019-12-12	14.04	14.06	13.70	13.74	9825059
2019-12-13	13.78	13.89	13.55	13.60	13354435
2019-12-16	13.69	13.97	13.55	13.58	9478764
2019-12-17	13.40	13.49	13.08	13.13	17537685
2019-12-18	13.14	13.33	13.09	13.24	10607490
2019-12-19	13.24	13.41	13.22	13.33	10798683
2019-12-20	13.38	13.40	13.10	13.22	17258078
2019-12-23	13.23	13.38	13.14	13.19	10928520
2019-12-24	13.17	13.25	13.12	13.16	3427160
2019-12-26	13.18	13.31	13.06	13.11	8356100
2019-12-27	13.15	13.53	13.12	13.42	9547585
2019-12-30	13.34	13.43	13.07	13.10	7441547
2019-12-31	13.08	13.23	12.97	13.21	8941756
2020-01-02	13.34	13.37	12.74	12.92	12653577
2020-01-03	12.78	12.86	12.51	12.59	11252956
2020-01-06	12.52	12.96	12.47	12.85	17277575
2020-01-07	12.86	12.88	12.56	12.73	18048744
2020-01-08	12.70	13.02	12.70	12.98	20761126
2020-01-09	13.03	13.29	12.89	13.12	10802617
2020-01-10	13.16	13.18	12.88	12.99	8359351
2020-01-13	12.99	13.12	12.88	13.09	9129184
2020-01-14	13.04	13.22	13.04	13.18	12508630
2020-01-15	13.15	13.19	13.03	13.06	8140049
2020-01-16	13.36	13.68	13.27	13.56	17802235
2020-01-17	13.73	14.12	13.64	14.06	15061718
2020-01-21	14.05	14.74	13.96	14.72	21275907
2020-01-22	14.72	15.25	14.65	15.07	26902346
2020-01-23	15.08	15.12	14.77	14.85	9107588
2020-01-24	14.92	14.97	14.59	14.71	10767141
2020-01-27	14.45	14.67	14.35	14.54	8533503
2020-01-28	14.64	14.65	14.34	14.47	8061054
2020-01-29	14.50	14.50	13.81	13.83	9227757
2020-01-30	13.70	13.98	13.65	13.88	9595072
2020-01-31	13.85	13.96	13.60	13.66	9330512
2020-02-03	13.70	13.88	13.57	13.60	6356767
2020-02-04	13.69	13.97	13.66	13.96	7784527
2020-02-05	14.03	14.44	13.93	14.41	8168895
2020-02-06	14.49	14.53	14.30	14.50	7691654
2020-02-07	14.48	14.59	14.44	14.53	6845098
2020-02-10	14.51	14.86	14.47	14.81	11337688
2020-02-11	14.90	14.94	14.68	14.93	7141024
2020-02-12	14.97	15.30	14.95	15.16	17786403
2020-02-13	14.49	14.50	13.43	13.88	29903615
2020-02-14	13.90	14.19	13.74	13.90	8816577
2020-02-18	13.55	13.70	13.11	13.34	20971310
2020-02-19	13.39	13.53	13.31	13.33	9368620
2020-02-20	13.07	13.38	12.98	13.37	9598281
2020-02-21	13.23	13.37	13.20	13.22	7083220
2020-02-24	13.00	13.22	12.93	13.05	7989913
2020-02-25	13.08	13.10	12.45	12.56	11568090
2020-02-26	12.58	12.97	12.53	12.75	10896658
2020-02-27	12.51	12.60	11.81	12.08	16264692
2020-02-28	11.80	12.11	11.54	12.07	25301307
2020-03-02	12.13	12.66	11.90	12.59	16969005
2020-03-03	12.60	13.15	12.28	12.45	11994077
2020-03-04	12.65	12.70	12.43	12.63	8847560
2020-03-05	12.31	12.64	12.22	12.31	12252654
2020-03-06	12.01	12.15	11.73	11.97	11375226
2020-03-09	11.11	11.19	10.25	10.26	20273734
2020-03-10	10.66	11.17	10.16	11.17	13882626
2020-03-11	10.75	10.84	10.05	10.36	15019019
2020-03-12	9.58	10.17	8.95	9.28	16743773
2020-03-13	10.05	10.25	9.18	10.12	21022975
2020-03-16	8.90	10.35	8.45	9.78	20759561
2020-03-17	10.02	11.13	9.79	10.86	19567321
2020-03-18	10.09	10.49	9.30	10.32	17500024
2020-03-19	10.03	10.79	9.89	10.10	13420850
2020-03-20	10.17	10.38	9.01	9.10	21130871
2020-03-23	9.06	9.09	8.16	8.69	18642221
2020-03-24	9.20	10.00	8.95	9.95	12836457
2020-03-25	9.00	9.86	8.66	9.05	19658651
2020-03-26	9.06	9.41	9.00	9.29	14729558
2020-03-27	9.03	9.18	8.81	9.06	18763703
2020-03-30	9.10	9.93	9.02	9.84	17308709
2020-03-31	9.84	9.96	9.38	9.46	12839816
2020-04-01	8.61	9.05	8.51	8.79	11837659
2020-04-02	8.96	9.10	8.63	8.80	14273759
2020-04-03	8.76	9.25	8.68	9.11	13572650
2020-04-06	9.51	9.54	9.05	9.43	15557956
2020-04-07	9.75	9.81	9.48	9.50	11522359
2020-04-08	9.60	9.90	9.54	9.83	11226656
2020-04-09	10.00	10.90	9.91	10.65	15495186
2020-04-13	10.57	10.67	9.95	10.10	10747582
2020-04-14	10.30	10.33	10.02	10.26	11693678
2020-04-15	10.03	10.20	9.83	10.10	11442403
2020-04-16	10.16	10.16	9.68	9.75	9588435
2020-04-17	10.00	10.30	9.99	10.25	10458163
2020-04-20	10.05	10.31	9.90	10.14	10635493
2020-04-21	9.97	10.00	9.69	9.71	11475267
2020-04-22	9.95	10.01	9.65	9.70	9982211
2020-04-23	9.74	10.14	9.72	9.94	12442533
2020-04-24	10.01	10.26	9.97	10.21	8292607
2020-04-27	10.26	10.43	10.15	10.34	6501227
2020-04-28	10.51	10.80	10.37	10.61	7205526
2020-04-29	10.81	11.10	10.61	11.02	11283715
2020-04-30	10.93	10.98	10.56	10.62	8131183
2020-05-01	10.49	10.58	10.09	10.17	8508417
2020-05-04	10.09	10.14	9.93	10.03	6991377
2020-05-05	10.11	10.24	9.98	10.01	10611227
2020-05-06	10.04	10.09	9.74	9.88	18600655
2020-05-07	9.99	10.07	9.40	9.52	17726203
2020-05-08	9.69	10.13	9.63	9.94	12027870
2020-05-11	9.73	9.91	9.64	9.67	12582467
2020-05-12	9.73	9.97	9.70	9.73	9064492
2020-05-13	9.74	9.79	8.95	9.19	15795466
2020-05-14	9.04	9.19	8.74	9.19	12561591
2020-05-15	9.09	9.33	9.06	9.27	11185735
2020-05-18	9.58	9.77	9.47	9.69	8970266
2020-05-19	9.65	9.72	9.53	9.58	9411501
2020-05-20	9.69	10.07	9.56	9.90	14146213
2020-05-21	9.94	10.04	9.66	9.71	13711340
2020-05-22	9.73	9.83	9.65	9.82	6343969
2020-05-26	10.17	10.18	9.91	9.97	12863762
2020-05-27	10.24	10.49	10.10	10.29	14913782
2020-05-28	10.29	10.29	10.04	9.92	9422566
2020-05-29	9.90	9.90	9.45	9.83	23211743
2020-06-01	9.81	10.23	9.74	10.14	12530010
2020-06-02	10.24	10.30	10.03	10.24	9906093
2020-06-03	10.30	10.73	10.30	10.61	12509628
2020-06-04	10.55	10.71	10.42	10.60	12411130
2020-06-05	11.00	11.11	10.74	10.81	14387300
2020-06-08	10.95	11.39	10.95	11.37	9441542
2020-06-09	11.14	11.16	10.76	11.01	10078382
2020-06-10	11.01	11.03	10.45	10.71	13514995
2020-06-11	10.13	10.22	9.63	9.75	17080107
2020-06-12	10.18	10.23	9.84	10.08	10861062
2020-06-15	9.78	10.28	9.67	10.15	16685619
2020-06-16	10.56	10.73	10.16	10.45	10097779
2020-06-17	10.40	10.45	10.18	10.22	7445715
2020-06-18	10.08	10.20	9.99	10.15	7783794
2020-06-19	10.33	10.34	9.98	10.15	25693463
2020-06-22	10.14	10.32	10.05	10.15	7943474
2020-06-23	10.24	10.32	10.05	10.10	8665882
2020-06-24	10.03	10.04	9.65	9.74	11627878
2020-06-25	9.69	10.11	9.66	10.04	9189782
2020-06-26	9.99	9.99	9.45	9.51	16876132
2020-06-29	9.55	9.79	9.43	9.79	8920287
2020-06-30	9.82	10.07	9.78	10.03	14155747
2020-07-01	9.97	10.17	9.83	9.87	9137140
2020-07-02	10.00	10.09	9.77	9.79	9556256
2020-07-06	9.97	10.08	9.84	9.98	10362955
2020-07-07	9.86	9.98	9.86	9.90	7672576
2020-07-08	9.87	9.90	9.68	9.80	9288933
2020-07-09	9.76	9.88	9.60	9.63	8715760
2020-07-10	9.65	9.92	9.57	9.91	8884933
2020-07-13	9.98	10.00	9.64	9.68	10834252
2020-07-14	9.68	9.96	9.64	9.89	9871612
2020-07-15	9.87	9.93	9.69	9.71	11117995
2020-07-16	9.65	9.97	9.64	9.93	9554661
2020-07-17	9.97	9.97	9.70	9.80	7869846
2020-07-20	9.75	9.79	9.62	9.64	7073679
2020-07-21	9.69	9.91	9.66	9.73	7663952
2020-07-22	9.71	9.87	9.64	9.82	6597775
2020-07-23	9.82	10.15	9.74	9.99	10993757
2020-07-24	10.03	10.12	9.86	10.09	11647782
2020-07-27	10.04	10.04	9.56	9.70	16208094
2020-07-28	9.72	10.00	9.69	9.89	12668540
2020-07-29	9.91	9.95	9.74	9.84	7818259
2020-07-30	9.76	9.88	9.62	9.74	9164248
2020-07-31	9.71	9.81	9.46	9.65	32421006
2020-08-03	9.70	9.82	9.53	9.80	8852349
2020-08-04	9.77	9.97	9.77	9.88	9229488
2020-08-05	9.95	10.04	9.77	9.84	12628743
2020-08-06	10.16	10.83	10.10	10.56	29837158
2020-08-07	10.54	10.60	10.25	10.49	11322453
2020-08-10	10.58	10.88	10.55	10.86	13295985
2020-08-11	11.00	11.19	10.92	11.04	18722660
2020-08-12	11.16	11.22	10.72	10.79	14064941
2020-08-13	10.73	10.91	10.61	10.85	11274300
2020-08-14	10.76	11.13	10.60	11.07	12123689
2020-08-17	11.00	11.08	10.78	10.80	11639850
2020-08-18	10.84	10.97	10.79	10.90	7282676
2020-08-19	10.89	11.31	10.82	11.29	17753334
2020-08-20	11.22	11.33	10.97	11.00	12799646
2020-08-21	11.07	11.13	10.91	11.01	10283642
2020-08-24	11.11	11.44	11.07	11.42	11571820
2020-08-25	11.49	11.56	11.19	11.21	8958075
2020-08-26	11.23	11.26	11.11	11.23	7226532
2020-08-27	11.28	11.41	11.20	11.09	9019366
2020-08-28	11.14	11.22	10.93	10.99	9333155
2020-08-31	10.83	10.99	10.74	10.75	14297116
2020-09-01	10.78	10.81	10.57	10.65	10542068
2020-09-02	10.67	10.94	10.61	10.92	9448735
2020-09-03	11.00	11.10	10.69	10.77	10803527
2020-09-04	10.83	10.94	10.60	10.76	9485963
2020-09-08	10.73	10.82	10.57	10.65	8511180
2020-09-09	10.76	10.93	10.71	10.86	9345580
2020-09-10	10.93	10.96	10.49	10.55	13596671
2020-09-11	10.56	10.74	10.53	10.65	10328747
2020-09-14	10.75	11.11	10.68	10.87	11982082
2020-09-15	10.88	11.06	10.81	10.99	9086676
2020-09-16	11.01	11.23	10.98	11.00	8667385
2020-09-17	10.85	11.11	10.84	11.00	8538831
2020-09-18	10.98	11.14	10.73	10.77	9867851
2020-09-21	10.68	10.70	10.17	10.26	11473707
2020-09-22	10.26	10.40	10.17	10.26	7852526
2020-09-23	10.25	10.37	10.05	10.05	9110690
2020-09-24	10.01	10.26	9.92	10.14	7261877
2020-09-25	10.05	10.24	9.97	10.21	4969771
2020-09-28	10.31	10.44	10.26	10.28	5795726
2020-09-29	10.34	10.34	10.15	10.22	4760829
2020-09-30	10.23	10.32	9.99	10.09	10412303
2020-10-01	10.01	10.17	9.84	9.95	9934924
2020-10-02	9.86	10.23	9.80	10.03	7683981
2020-10-05	10.08	10.21	9.94	10.06	8382091
2020-10-06	10.06	10.19	9.89	9.89	7018555
2020-10-07	9.94	10.16	9.85	10.08	9221094
2020-10-08	10.11	10.16	10.05	10.13	5846749
2020-10-09	10.18	10.26	10.05	10.11	4588441
2020-10-12	10.07	10.12	9.96	10.03	8161309
2020-10-13	10.00	10.10	9.82	9.88	8923007
2020-10-14	9.87	9.92	9.79	9.80	7559961
2020-10-15	9.77	9.96	9.61	9.93	7606940
2020-10-16	9.88	9.96	9.75	9.86	5226378
2020-10-19	9.92	9.92	9.60	9.61	11360964
2020-10-20	9.70	9.73	9.52	9.62	8634872
2020-10-21	9.57	9.68	9.53	9.66	8940118
2020-10-22	9.66	9.72	9.55	9.68	12042872
2020-10-23	9.74	9.75	9.55	9.61	7411721
2020-10-26	9.54	9.56	9.15	9.25	13554061
2020-10-27	9.26	9.31	8.96	8.96	12182999
2020-10-28	8.90	8.92	8.58	8.71	12436673
2020-10-29	8.70	8.78	8.52	8.67	12001630
2020-10-30	8.66	8.72	8.51	8.62	11144145
2020-11-02	8.73	8.95	8.59	8.88	13357986
2020-11-03	8.98	9.19	8.90	9.11	10728324
2020-11-04	8.93	9.14	8.71	8.80	17473494
2020-11-05	9.28	9.74	9.20	9.28	25046550
2020-11-06	9.32	9.39	9.03	9.09	12335555
2020-11-09	9.38	9.55	9.16	9.25	19468645
2020-11-10	9.25	9.85	9.25	9.79	17308011
2020-11-11	9.83	9.86	9.58	9.67	10195084
2020-11-12	9.66	9.70	9.46	9.62	8412179
2020-11-13	9.63	9.90	9.63	9.85	5632454
2020-11-16	9.99	10.15	9.87	10.07	9663430
2020-11-17	10.00	10.20	9.88	10.14	9659316
2020-11-18	10.21	10.22	9.93	9.94	8031449
2020-11-19	9.94	9.94	9.71	9.82	9530193
2020-11-20	9.82	10.10	9.81	10.04	14063906
2020-11-23	10.16	10.55	10.11	10.47	12037257
2020-11-24	10.64	11.02	10.63	10.90	13541761
2020-11-25	10.93	10.95	10.66	10.52	9089600
2020-11-27	10.60	10.60	10.40	10.46	4241449
2020-11-30	10.59	10.60	10.36	10.45	10618829
2020-12-01	10.52	10.66	10.45	10.55	11116632
2020-12-02	10.56	10.63	10.45	10.50	6176653
2020-12-03	10.50	10.62	10.46	10.51	6968181
2020-12-04	10.53	10.65	10.50	10.56	8386254
2020-12-07	10.56	10.74	9.76	9.86	21218322
2020-12-08	9.96	10.32	9.76	10.29	16039185
2020-12-09	10.38	10.66	10.38	10.45	13571650
2020-12-10	10.30	10.39	9.96	10.03	14166346
2020-12-11	10.09	10.26	9.99	10.19	11492502
2020-12-14	10.37	10.71	10.34	10.42	13700322
2020-12-15	10.47	10.57	10.33	10.50	10795388
2020-12-16	10.54	10.59	10.28	10.35	9330190
2020-12-17	10.36	10.40	10.13	10.25	11629963
2020-12-18	10.26	10.37	10.11	10.16	22169664
2020-12-21	10.03	10.05	9.82	9.92	17636743
2020-12-22	9.92	9.99	9.70	9.78	13103268
2020-12-23	9.82	9.95	9.80	9.90	9480223
2020-12-24	10.00	10.00	9.80	9.86	4775267
2020-12-28	9.91	10.05	9.80	9.84	9972608
2020-12-29	9.85	9.87	9.71	9.79	9508505
2020-12-30	9.78	9.85	9.71	9.72	8638276
2020-12-31	9.71	9.76	9.66	9.75	10277612
2021-01-04	9.87	9.92	9.67	9.72	13251016
2021-01-05	9.78	10.07	9.75	9.93	11260551
2021-01-06	10.13	10.57	10.08	10.53	16735689
2021-01-07	10.59	10.63	10.43	10.51	9987893
2021-01-08	10.51	10.53	10.38	10.53	9418879
2021-01-11	10.50	10.60	10.42	10.54	8800269
2021-01-12	10.60	10.77	10.53	10.72	12304418
2021-01-13	10.72	10.83	10.61	10.79	8122311
2021-01-14	10.85	11.46	10.82	11.32	13279547
2021-01-15	11.30	11.45	11.10	11.43	15472129
2021-01-19	11.56	11.60	11.05	11.06	16361629
2021-01-20	11.23	11.24	10.87	11.06	8519093
2021-01-21	11.12	11.25	11.06	11.09	8858434
2021-01-22	10.96	11.22	10.92	11.17	7609245
2021-01-25	11.12	11.49	11.06	11.39	13776696
2021-01-26	11.60	15.38	11.37	14.59	60245801
2021-01-27	14.86	16.60	14.13	15.36	76790107
2021-01-28	12.87	14.57	11.60	11.91	54114134
2021-01-29	12.11	12.66	12.10	12.38	19307858
2021-02-01	12.54	12.54	11.77	11.77	18160134
2021-02-02	11.80	11.89	11.33	11.49	17958235
2021-02-03	11.55	11.96	11.48	11.77	12384309
2021-02-04	11.66	11.92	11.57	11.74	11149701
2021-02-05	11.79	12.32	11.54	12.23	13826748
2021-02-08	12.42	12.45	12.13	12.37	7025231
2021-02-09	12.36	12.68	12.27	12.56	8706270
2021-02-10	12.63	12.78	12.35	12.48	18306007
2021-02-11	12.01	12.06	11.23	11.50	25197269
2021-02-12	11.54	11.93	11.45	11.78	12257283
2021-02-16	11.83	11.98	11.72	11.79	10303689
2021-02-17	11.77	11.89	11.66	11.77	8505261
2021-02-18	11.69	11.90	11.65	11.70	9734582
2021-02-19	11.83	12.03	11.81	11.94	9446719
2021-02-22	11.96	12.13	11.92	11.98	12000356
2021-02-23	12.02	12.26	11.73	12.19	10723849
2021-02-24	12.29	12.54	12.21	12.45	8127727
2021-02-25	12.55	12.63	12.10	12.15	13137983
2021-02-26	12.05	12.40	12.02	12.29	13553443
2021-03-01	12.45	12.94	12.34	12.51	19122348
2021-03-02	12.55	13.06	12.49	12.85	17506816
2021-03-03	12.92	13.95	12.88	13.79	25784135
2021-03-04	13.78	13.80	13.14	13.17	17257715
2021-03-05	13.10	13.55	13.09	13.47	13579926
2021-03-08	13.48	14.44	13.48	14.30	21921898
2021-03-09	14.22	14.41	13.79	13.85	14850999
2021-03-10	13.97	13.97	13.66	13.88	13059303
2021-03-11	13.81	13.90	13.54	13.60	9727079
2021-03-12	13.73	14.12	13.60	14.03	9139608
2021-03-15	14.13	14.33	14.02	14.19	8843565
2021-03-16	14.12	14.22	13.96	14.03	7845410
2021-03-17	14.07	14.15	13.87	14.14	9289366
2021-03-18	14.00	14.34	13.96	13.96	7280138
2021-03-19	14.09	14.23	13.92	13.98	23227221
2021-03-22	14.00	14.63	13.94	14.37	12457997
2021-03-23	14.12	14.22	13.60	13.63	13321781
2021-03-24	13.83	13.86	13.19	13.22	10775948
2021-03-25	13.11	13.64	12.90	13.57	11643423
2021-03-26	13.70	13.70	12.85	13.16	13665910
2021-03-29	13.02	13.40	12.97	13.14	9168989
2021-03-30	13.15	13.33	13.04	13.23	8538973
2021-03-31	13.24	13.41	13.09	13.35	9814817
2021-04-01	13.26	13.34	12.95	13.11	14166909
2021-04-05	13.20	13.35	13.09	13.29	9804307
2021-04-06	13.29	13.77	13.24	13.36	15777782
2021-04-07	13.36	13.59	13.35	13.48	8532689
2021-04-08	13.36	13.43	12.87	12.91	12325750
2021-04-09	12.97	13.08	12.72	12.82	10795712
2021-04-12	12.82	12.92	12.60	12.87	11164947
2021-04-13	12.67	12.85	12.52	12.80	13008996
2021-04-14	12.84	13.03	12.73	12.74	7755923
2021-04-15	12.75	12.81	12.62	12.65	8186528
2021-04-16	12.71	12.78	12.60	12.71	7553192
2021-04-19	12.79	12.93	12.62	12.64	8580715
2021-04-20	12.64	12.75	12.54	12.68	7755428
2021-04-21	12.73	12.96	12.68	12.90	12533276
2021-04-22	12.93	13.05	12.84	13.01	7026703
2021-04-23	13.02	13.14	12.95	13.04	7709964
2021-04-26	13.10	13.15	12.99	13.06	6800529
2021-04-27	13.02	13.16	12.88	12.95	5935670
2021-04-28	12.91	13.09	12.87	12.92	5855139
2021-04-29	13.02	13.16	12.97	13.16	5902166
2021-04-30	13.16	13.16	12.72	12.83	10314894
2021-05-03	12.81	13.19	12.76	13.08	9333108
2021-05-04	13.13	13.23	12.96	13.13	7331892
2021-05-05	13.01	13.00	12.60	12.77	10079379
2021-05-06	12.90	13.78	12.90	13.43	20193863
2021-05-07	13.35	14.00	13.31	13.99	13323180
2021-05-10	14.00	14.47	14.00	14.29	12868028
2021-05-11	14.23	14.42	13.92	14.11	8628639
2021-05-12	14.12	14.16	13.91	13.95	6888524
2021-05-13	13.85	14.26	13.79	14.16	5756591
2021-05-14	14.28	14.51	14.23	14.43	7505150
2021-05-17	14.45	14.81	14.38	14.55	10803544
2021-05-18	14.50	14.68	14.41	14.58	8912713
2021-05-19	14.69	14.72	14.23	14.42	10205556
2021-05-20	14.07	14.43	13.99	14.20	9951033
2021-05-21	14.28	14.45	14.22	14.30	6459540
2021-05-24	14.40	14.48	14.29	14.35	5625377
2021-05-25	14.44	14.44	14.01	14.06	7517045
2021-05-26	14.08	14.16	13.96	14.15	8839554
2021-05-27	14.28	14.46	14.18	13.96	13411523
2021-05-28	13.98	14.03	13.72	13.84	9445440
2021-06-01	13.94	14.16	13.91	14.14	8035268
2021-06-02	14.16	14.58	14.12	14.55	10268696
2021-06-03	14.50	15.00	14.37	14.99	15210957
2021-06-04	14.95	14.99	14.63	14.75	7754307
2021-06-07	14.77	14.90	14.71	14.78	5560763
2021-06-08	14.80	15.24	14.76	15.23	12528987
2021-06-09	15.29	15.45	15.25	15.28	9509386
2021-06-10	15.37	15.40	15.07	15.07	5614439
2021-06-11	15.11	15.26	14.96	15.06	5857314
2021-06-14	15.01	15.11	14.83	14.85	6148489
2021-06-15	14.84	14.95	14.80	14.85	9170630
2021-06-16	14.86	14.86	14.59	14.63	4978060
2021-06-17	14.60	14.70	14.15	14.22	7645174
2021-06-18	14.14	14.14	13.93	14.01	19758383
2021-06-21	14.12	14.18	14.04	14.12	10269425
2021-06-22	14.12	14.17	13.95	14.03	8379591
2021-06-23	14.08	14.08	13.78	13.79	8334770
2021-06-24	13.82	13.97	13.62	13.95	7310185
2021-06-25	13.93	14.09	13.88	14.05	5368898
2021-06-28	14.09	14.10	13.78	13.79	5448014
2021-06-29	13.87	13.94	13.60	13.63	6664865
2021-06-30	13.62	13.74	13.53	13.59	9312979
2021-07-01	13.65	13.85	13.63	13.74	5463037
2021-07-02	13.79	13.82	13.59	13.70	3782429
2021-07-06	13.66	13.69	13.38	13.40	7238249
2021-07-07	13.41	13.53	13.32	13.48	5900371
2021-07-08	13.29	13.41	13.15	13.19	7731062
2021-07-09	13.28	13.58	13.27	13.51	8022493
2021-07-12	13.46	13.52	13.36	13.45	6213520
2021-07-13	13.49	14.41	13.26	13.30	16685337
2021-07-14	13.36	13.57	13.20	13.21	7397025
2021-07-15	13.11	13.30	13.09	13.22	6290559
2021-07-16	13.18	13.26	12.73	12.74	7807120
2021-07-19	12.58	12.70	12.28	12.63	9000880
2021-07-20	12.73	13.02	12.64	12.85	7352641
2021-07-21	12.97	13.05	12.84	12.85	5603582
2021-07-22	12.85	12.86	12.57	12.63	7352415
2021-07-23	12.65	12.68	12.47	12.63	6726915
2021-07-26	12.70	12.95	12.60	12.92	8235879
2021-07-27	12.75	12.91	12.63	12.78	10467009
2021-07-28	12.77	12.82	12.51	12.65	11159635
2021-07-29	12.70	12.70	12.38	12.57	13244513
2021-07-30	12.57	12.68	12.44	12.47	19464875
2021-08-02	12.52	12.64	12.41	12.54	9696841
2021-08-03	12.60	12.78	12.43	12.75	7958156
2021-08-04	12.64	12.65	11.09	11.62	35013742
2021-08-05	11.72	11.89	11.62	11.78	13319825
2021-08-06	11.80	11.86	11.68	11.75	9351961
2021-08-09	11.67	11.96	11.64	11.83	13208379
2021-08-10	11.79	12.09	11.70	11.97	11038021
2021-08-11	11.96	12.66	11.95	12.40	16031692
2021-08-12	12.40	12.44	12.10	12.13	13270143
2021-08-13	12.10	12.28	11.94	12.09	11431886
2021-08-16	12.07	12.35	11.96	12.06	16637147
2021-08-17	12.01	12.14	11.86	12.07	12099978
2021-08-18	12.00	12.04	11.60	11.61	9484134
2021-08-19	11.55	11.60	11.28	11.34	10222960
2021-08-20	11.40	11.91	11.40	11.83	10429486
2021-08-23	11.85	12.08	11.84	11.94	11174996
2021-08-24	11.96	12.35	11.93	12.18	11173287
2021-08-25	12.27	12.43	12.13	12.26	15517994
2021-08-26	12.27	12.43	12.11	11.91	12470757
2021-08-27	11.91	12.09	11.90	11.97	10761922
2021-08-30	11.92	12.12	11.81	11.96	11744560
2021-08-31	11.92	12.33	11.90	12.30	17143351
2021-09-01	12.25	12.40	12.05	12.13	22588811
2021-09-02	12.01	12.35	11.98	12.35	11333005
2021-09-03	12.27	12.33	12.06	12.13	5862597
2021-09-07	12.10	12.17	11.89	11.97	8170345
2021-09-08	11.99	12.32	11.97	12.10	12937932
2021-09-09	12.04	12.45	12.03	12.36	10804092
2021-09-10	12.47	12.49	11.95	11.97	7734378
2021-09-13	12.17	12.69	12.14	12.59	13923411
2021-09-14	12.44	12.54	12.30	12.50	9824815
2021-09-15	12.53	12.75	12.52	12.72	9825976
2021-09-16	12.75	12.89	12.61	12.74	11228497
2021-09-17	12.69	13.02	12.68	12.94	20845175
2021-09-20	12.73	12.83	12.54	12.73	12233305
2021-09-21	12.81	12.97	12.59	12.60	9243534
2021-09-22	12.72	12.75	12.50	12.55	10913954
2021-09-23	12.57	12.86	12.55	12.73	12400598
2021-09-24	12.72	13.02	12.70	12.93	9170201
2021-09-27	13.08	13.44	13.07	13.12	10100350
2021-09-28	13.15	13.36	13.02	13.05	9001251
2021-09-29	13.05	13.30	12.99	13.21	6841704
2021-09-30	13.05	13.07	12.36	12.39	15752913
2021-10-01	12.50	12.82	12.39	12.68	14741408
2021-10-04	12.74	13.13	12.71	12.93	10088219
2021-10-05	13.02	13.06	12.76	12.91	7028723
2021-10-06	12.77	12.84	12.43	12.79	8050161
2021-10-07	12.81	12.91	12.67	12.70	8430840
2021-10-08	12.67	12.73	12.46	12.48	7921774
2021-10-11	12.52	12.54	12.16	12.18	7617175
2021-10-12	12.12	12.27	12.06	12.14	8693912
2021-10-13	12.06	12.20	11.83	12.12	8478640
2021-10-14	12.10	12.35	12.08	12.22	9203188
2021-10-15	12.23	12.34	12.09	12.09	4564905
2021-10-18	12.04	12.19	11.98	12.10	4624104
2021-10-19	12.07	12.29	11.95	12.28	7763380
2021-10-20	12.35	12.83	12.30	12.68	10915597
2021-10-21	12.64	12.71	12.30	12.50	6078433
2021-10-22	12.50	12.57	12.42	12.48	4524757
2021-10-25	12.44	12.44	12.20	12.22	7935990
2021-10-26	12.18	12.27	12.05	12.13	6111452
2021-10-27	12.15	12.19	11.71	11.85	16290515
2021-10-28	11.90	11.96	11.80	11.86	8576346
2021-10-29	11.89	12.00	11.82	11.86	7025189
2021-11-01	11.94	12.23	11.90	12.07	8171896
2021-11-02	12.07	12.28	11.83	12.23	9359776
2021-11-03	12.04	12.25	11.97	12.18	14656672
2021-11-04	12.82	14.24	12.65	13.72	48321735
2021-11-05	13.95	14.50	13.87	14.11	25964424
2021-11-08	14.10	14.15	13.88	14.02	12708825
2021-11-09	14.02	14.14	13.78	14.00	10710794
2021-11-10	14.00	14.17	13.93	13.95	8848423
2021-11-11	14.01	14.42	13.96	14.27	8690602
2021-11-12	14.29	14.40	14.13	14.22	5971463
2021-11-15	14.22	14.29	14.00	14.12	7708247
2021-11-16	14.17	14.18	13.97	13.98	6990343
2021-11-17	13.95	14.07	13.71	13.76	9603184
2021-11-18	13.74	13.82	13.58	13.60	8044415
2021-11-19	13.60	13.63	13.27	13.34	8757309
2021-11-22	13.45	13.76	13.43	13.62	13452304
2021-11-23	13.64	14.00	13.60	13.82	9187668
2021-11-24	13.76	13.91	13.76	13.61	7727519
2021-11-26	13.21	13.29	13.06	13.19	5643687
2021-11-29	13.27	13.28	12.88	12.95	8772100
2021-11-30	12.78	12.84	12.20	12.34	17649745
2021-12-01	12.60	12.60	11.78	11.79	15342481
2021-12-02	11.88	12.55	11.88	12.29	17639497
2021-12-03	12.37	12.58	12.28	12.37	10422011
2021-12-06	12.45	12.58	12.07	12.15	13740162
2021-12-07	12.13	12.35	11.99	12.28	9784495
2021-12-08	12.28	12.40	12.06	12.09	9102823
2021-12-09	12.13	12.13	11.92	12.07	8673167
2021-12-10	12.18	12.25	11.93	12.13	9849346
2021-12-13	12.02	12.16	11.81	11.96	9910603
2021-12-14	11.92	12.14	11.77	11.81	11265154
2021-12-15	11.87	12.11	11.83	11.96	14646264
2021-12-16	12.04	12.42	12.04	12.33	14372087
2021-12-17	12.35	12.69	12.12	12.59	34512181
2021-12-20	12.48	12.54	12.08	12.48	11477644
2021-12-21	12.74	12.91	12.60	12.68	9116639
2021-12-22	12.65	12.88	12.49	12.76	7028748
2021-12-23	12.77	12.90	12.76	12.84	3979973
2021-12-27	12.78	12.86	12.60	12.82	4527599
2021-12-28	12.75	12.93	12.68	12.82	5442635
2021-12-29	12.71	12.77	12.58	12.64	6059616
2021-12-30	12.60	12.82	12.59	12.74	5023353
2021-12-31	12.68	12.86	12.54	12.55	6001569
2022-01-03	12.61	12.84	12.60	12.70	9448636
2022-01-04	12.81	12.99	12.76	12.85	8680681
2022-01-05	12.99	13.19	12.80	12.80	11985886
2022-01-06	13.24	13.29	12.83	13.03	10659640
2022-01-07	13.12	13.81	13.05	13.77	14046481
2022-01-10	13.73	13.93	13.47	13.65	13185684
2022-01-11	13.79	13.80	13.27	13.34	9904675
2022-01-12	13.31	13.50	13.22	13.29	6929047
2022-01-13	12.64	12.70	12.22	12.27	37725833
2022-01-14	12.25	12.39	12.02	12.34	17011374
2022-01-18	12.38	12.48	11.93	12.13	13099728
2022-01-19	12.22	12.32	11.90	12.10	9081684
2022-01-20	12.13	12.39	12.05	12.05	13399282
2022-01-21	12.02	12.17	11.93	12.03	10024604
2022-01-24	11.95	12.27	11.81	12.25	13712189
2022-01-25	12.21	12.26	11.93	12.10	10661356
2022-01-26	12.23	12.28	11.88	12.02	14203836
2022-01-27	12.05	12.24	11.78	11.88	10882581
2022-01-28	11.92	12.15	11.80	12.14	10743352
2022-01-31	12.02	12.37	11.98	12.36	11947875
2022-02-01	12.36	12.72	12.32	12.58	16565335
2022-02-02	12.60	12.79	12.48	12.79	9575546
2022-02-03	12.78	12.93	12.55	12.61	8628326
2022-02-04	12.55	12.65	12.39	12.51	10256908
2022-02-07	12.59	12.69	12.51	12.54	13154348
2022-02-08	12.62	12.69	12.51	12.68	13099186
2022-02-09	12.66	12.87	12.63	12.82	20512911
2022-02-10	11.17	11.25	10.74	10.83	65355771
2022-02-11	10.92	10.92	10.08	10.09	49941410
2022-02-14	10.00	10.14	9.72	9.91	34493278
2022-02-15	9.98	10.11	9.88	10.04	24005988
2022-02-16	9.94	10.05	9.82	9.86	19874101
2022-02-17	9.89	9.92	9.72	9.78	17434912
2022-02-18	9.71	9.96	9.66	9.94	17721157
2022-02-22	9.85	9.99	9.59	9.78	19632354
2022-02-23	9.80	9.89	9.58	9.62	18129079
2022-02-24	9.45	9.74	9.31	9.73	20977355
2022-02-25	9.68	10.27	9.68	10.09	16774350
2022-02-28	9.95	10.40	9.93	10.36	22138799
2022-03-01	10.35	10.52	10.20	10.42	14022663
2022-03-02	10.51	10.52	10.26	10.34	14279088
2022-03-03	10.47	10.78	10.40	10.73	15882022
2022-03-04	10.60	10.77	10.44	10.30	12723054
2022-03-07	10.18	10.69	10.15	10.68	17964673
2022-03-08	10.66	11.34	10.63	10.95	35183089
2022-03-09	11.02	11.09	10.57	10.62	20667103
2022-03-10	10.58	10.77	10.41	10.59	15140135
2022-03-11	10.64	10.93	10.61	10.68	11398091
2022-03-14	10.81	10.85	10.54	10.71	9641428
2022-03-15	10.75	10.86	10.55	10.78	11724143
2022-03-16	10.80	10.90	10.61	10.82	10680571
2022-03-17	10.82	10.88	10.63	10.81	8643357
2022-03-18	10.87	11.15	10.78	11.09	25454534
2022-03-21	11.10	11.25	10.92	10.96	9575916
2022-03-22	11.03	11.09	10.81	10.96	9576983
2022-03-23	10.98	11.14	10.83	10.87	7396520
2022-03-24	10.89	10.95	10.79	10.89	7265732
2022-03-25	10.93	11.45	10.89	11.40	10682104
2022-03-28	11.19	11.21	10.94	11.21	10243682
2022-03-29	11.20	11.37	11.15	11.33	8095069
2022-03-30	11.32	11.54	11.25	11.38	9149439
2022-03-31	11.38	11.45	11.24	11.27	9076825
2022-04-01	11.34	11.52	11.16	11.51	9367671
2022-04-04	11.46	11.59	11.39	11.53	7891013
2022-04-05	11.52	11.68	11.28	11.28	11421968
2022-04-06	11.22	11.40	11.07	11.29	12045580
2022-04-07	11.31	11.51	11.16	11.40	8684723
2022-04-08	11.33	11.47	11.23	11.36	7882573
2022-04-11	11.37	11.62	11.33	11.40	9056143
2022-04-12	11.48	11.55	11.33	11.40	6967539
2022-04-13	11.38	11.58	11.35	11.56	6380022
2022-04-14	11.59	11.68	11.46	11.47	5746940
2022-04-18	11.46	11.54	11.27	11.34	7526594
2022-04-19	11.37	11.58	11.31	11.53	7951694
2022-04-20	11.57	11.65	11.45	11.59	6447876
2022-04-21	11.64	11.74	11.57	11.61	6479676
2022-04-22	11.60	11.65	10.75	10.81	18407730
2022-04-25	10.74	10.97	10.39	10.87	13425732
2022-04-26	10.85	11.01	10.69	10.71	9356965
2022-04-27	10.69	10.70	10.36	10.39	11366708
2022-04-28	10.46	10.54	10.29	10.53	10338452
2022-04-29	10.48	10.51	10.04	10.06	15372478
2022-05-02	10.10	10.34	10.00	10.26	17894761
2022-05-03	10.22	10.59	10.19	10.41	12713725
2022-05-04	10.39	10.80	10.15	10.65	22188928
2022-05-05	11.24	11.27	10.43	10.74	25967085
2022-05-06	10.70	10.96	10.49	10.91	18468834
2022-05-09	10.91	11.27	10.78	11.15	14676541
2022-05-10	11.16	11.55	10.57	10.70	18813102
2022-05-11	10.72	11.03	10.59	10.61	14789543
2022-05-12	10.70	11.56	10.67	11.47	23573141
2022-05-13	11.50	11.75	11.38	11.59	11661444
2022-05-16	11.62	11.79	11.53	11.67	7724262
2022-05-17	11.65	11.99	11.61	11.89	9061118
2022-05-18	11.86	11.88	11.32	11.40	10672279
2022-05-19	11.32	11.55	11.26	11.36	12351287
2022-05-20	11.38	11.45	10.80	11.06	22869639
2022-05-23	11.15	11.52	11.02	11.45	11407893
2022-05-24	11.40	11.90	11.30	11.88	12965851
2022-05-25	11.79	12.01	11.65	11.96	13332196
2022-05-26	12.08	12.35	12.06	12.05	16833940
2022-05-27	12.08	12.54	12.04	12.50	12034716
2022-05-31	12.41	12.44	12.18	12.24	21369029
2022-06-01	12.22	12.28	11.65	11.96	13520729
2022-06-02	11.96	12.09	11.70	11.82	8353452
2022-06-03	11.81	11.88	11.60	11.64	10634078
2022-06-06	11.65	11.79	11.61	11.73	6078725
2022-06-07	11.72	11.89	11.63	11.85	7619611
2022-06-08	11.80	11.89	11.62	11.67	6643180
2022-06-09	11.68	11.74	11.45	11.45	9019643
2022-06-10	11.39	11.63	11.26	11.27	11135479
2022-06-13	11.01	11.09	10.42	10.50	12576305
2022-06-14	10.54	10.71	10.44	10.59	11171089
2022-06-15	10.61	10.74	10.35	10.50	12755569
2022-06-16	10.32	10.40	10.07	10.18	15337995
2022-06-17	10.26	10.51	10.18	10.39	29382615
2022-06-21	10.72	10.94	10.53	10.79	12583079
2022-06-22	10.61	10.79	10.54	10.59	10186158
2022-06-23	10.63	10.96	10.61	10.95	10940354
2022-06-24	11.00	11.38	10.88	11.27	15766387
2022-06-27	11.28	11.43	11.20	11.37	7823491
2022-06-28	11.50	11.61	11.22	11.25	7444741
2022-06-29	11.27	11.29	11.08	11.24	6462135
2022-06-30	11.08	11.14	10.84	10.91	8960354
2022-07-01	10.92	11.19	10.89	11.14	9364263
2022-07-05	11.01	11.10	10.84	11.08	9438692
2022-07-06	11.07	11.13	10.78	10.86	7289727
2022-07-07	10.90	11.03	10.88	10.95	9608935
2022-07-08	10.97	11.07	10.77	10.81	7523786
2022-07-11	10.80	10.93	10.68	10.69	8069967
2022-07-12	10.68	10.97	10.63	10.85	6620657
2022-07-13	10.78	10.87	10.55	10.77	5334779
2022-07-14	10.51	10.65	10.46	10.63	7659565
2022-07-15	10.84	10.84	10.59	10.77	6768968
2022-07-18	10.83	10.92	10.75	10.78	6907858
2022-07-19	10.89	11.12	10.80	11.04	8407436
2022-07-20	11.01	11.11	10.88	11.05	8004397
2022-07-21	10.44	10.49	10.05	10.45	19527436
2022-07-22	10.35	10.55	10.31	10.55	9315687
2022-07-25	10.62	10.75	10.50	10.63	7286535
2022-07-26	10.65	10.84	10.55	10.74	8821858
2022-07-27	10.82	10.99	10.65	10.97	6652692
2022-07-28	11.00	11.10	10.70	10.87	10510250
2022-07-29	10.90	11.00	10.81	10.89	9980176
2022-08-01	10.90	11.12	10.86	11.03	10390787
2022-08-02	10.96	11.03	10.69	10.77	9591199
2022-08-03	11.12	11.20	10.93	11.15	12949885
2022-08-04	10.87	10.91	10.46	10.84	17851782
2022-08-05	10.77	10.80	10.61	10.68	10780119
2022-08-08	10.79	11.22	10.78	10.97	8950243
2022-08-09	10.97	11.01	10.78	10.87	6632250
2022-08-10	10.93	11.05	10.82	10.89	7506206
2022-08-11	11.01	11.24	10.98	11.15	8599327
2022-08-12	11.25	11.31	11.13	11.23	6653615
2022-08-15	11.18	11.18	10.92	11.07	7625738
2022-08-16	11.12	11.38	11.12	11.26	8170263
2022-08-17	11.19	11.23	10.98	11.06	6023800
2022-08-18	11.06	11.08	10.93	11.04	7518780
2022-08-19	10.98	11.11	10.90	11.06	8450368
2022-08-22	10.95	10.99	10.70	10.71	12790546
2022-08-23	10.75	10.95	10.75	10.88	8260274
2022-08-24	10.91	10.97	10.78	10.91	11272287
2022-08-25	10.97	11.07	10.94	11.05	8888815
2022-08-26	11.07	11.09	10.72	10.51	11490724
2022-08-29	10.45	10.53	10.26	10.29	11451033
2022-08-30	10.30	10.31	10.02	10.05	11721551
2022-08-31	10.03	10.11	9.94	9.96	14557535
2022-09-01	9.89	10.07	9.84	10.07	10214811
2022-09-02	10.18	10.19	9.84	9.85	9023394
2022-09-06	9.90	9.91	9.58	9.67	15327961
2022-09-07	9.66	9.87	9.64	9.78	9417235
2022-09-08	9.75	9.77	9.47	9.66	13243819
2022-09-09	9.79	10.01	9.77	9.97	12756430
2022-09-12	10.07	10.17	9.97	10.07	12926648
2022-09-13	9.83	9.87	9.09	9.15	28883271
2022-09-14	9.20	9.21	8.94	8.95	21395375
2022-09-15	8.97	9.12	8.87	8.96	13481935
2022-09-16	8.92	8.92	8.75	8.80	34572176
2022-09-19	8.75	8.87	8.70	8.82	12833060
2022-09-20	8.72	8.73	8.43	8.56	18615477
2022-09-21	8.59	8.65	8.43	8.46	20804704
2022-09-22	8.48	8.50	8.17	8.32	20282205
2022-09-23	8.17	8.25	7.95	8.13	20119135
2022-09-26	8.09	8.17	7.62	7.71	25260848
2022-09-27	7.83	7.97	7.57	7.60	25084464
2022-09-28	7.63	7.86	7.62	7.82	14059007
2022-09-29	7.71	7.75	7.28	7.38	21254629
2022-09-30	7.45	7.52	7.27	7.28	22571133
2022-10-03	7.52	7.80	7.37	7.78	20665972
2022-10-04	7.90	8.06	7.88	8.04	18479547
2022-10-05	7.41	7.62	7.13	7.28	26629405
2022-10-06	7.26	7.34	6.88	6.93	31993900
2022-10-07	6.88	6.88	6.63	6.70	24952737
2022-10-10	6.75	6.83	6.49	6.51	16726077
2022-10-11	6.38	6.78	6.34	6.67	30725343
2022-10-12	6.67	6.74	6.56	6.63	20589822
2022-10-13	6.50	6.91	6.42	6.84	19427155
2022-10-14	6.86	6.91	6.66	6.72	14200111
2022-10-17	6.85	7.05	6.84	6.88	12284507
2022-10-18	7.00	7.13	6.98	7.08	15047050
2022-10-19	6.98	7.04	6.76	6.85	14734290
2022-10-20	6.86	7.02	6.68	6.70	17816750
2022-10-21	6.67	6.89	6.58	6.66	18457873
2022-10-24	6.70	6.80	6.63	6.75	20235826
2022-10-25	6.72	6.93	6.69	6.92	21634229
2022-10-26	6.96	7.22	6.91	7.06	16483714
2022-10-27	7.16	7.18	6.94	6.97	14797871
2022-10-28	7.05	7.35	7.02	7.34	16346178
2022-10-31	7.34	7.37	7.12	7.36	16448007
2022-11-01	7.50	7.60	7.36	7.43	15321803
2022-11-02	7.37	7.39	7.02	7.05	30985913
2022-11-03	5.92	6.47	5.78	5.80	62824708
2022-11-04	5.68	6.05	5.68	5.92	42815461
2022-11-07	5.90	6.14	5.87	6.04	32954987
2022-11-08	6.10	6.51	6.07	6.34	35014476
2022-11-09	6.27	6.51	6.24	6.33	24679460
2022-11-10	6.54	6.76	6.41	6.45	23297469
2022-11-11	6.45	6.50	6.23	6.34	28770016
2022-11-14	6.34	6.44	6.24	6.31	22995365
2022-11-15	6.25	6.38	6.02	6.08	34475012
2022-11-16	6.03	6.10	5.78	5.82	23046717
2022-11-17	5.77	5.97	5.71	5.88	17578816
2022-11-18	5.96	6.03	5.81	5.87	15625989
2022-11-21	5.86	5.91	5.68	5.76	15843203
2022-11-22	5.73	5.88	5.71	5.83	15621491
2022-11-23	5.77	5.94	5.69	5.88	14136344
2022-11-25	5.88	5.94	5.80	5.84	8111487
2022-11-28	5.79	5.82	5.46	5.52	27718723
2022-11-29	5.49	5.55	5.29	5.47	32327306
2022-11-30	5.46	5.54	5.31	5.47	83816849
2022-12-01	5.51	5.72	5.49	5.59	27937424
2022-12-02	5.55	5.64	5.45	5.51	21399085
2022-12-05	5.48	5.52	5.15	5.20	24997088
2022-12-06	5.15	5.41	5.11	5.40	25548230
2022-12-07	5.39	5.47	5.27	5.44	22533025
2022-12-08	5.45	5.49	5.34	5.40	17805808
2022-12-09	5.36	5.63	5.33	5.49	14702044
2022-12-12	5.51	5.61	5.44	5.56	20311409
2022-12-13	5.62	5.84	5.59	5.68	26156047
2022-12-14	5.65	5.87	5.63	5.77	20705481
2022-12-15	5.65	5.74	5.43	5.43	21245802
2022-12-16	5.38	5.47	5.31	5.41	83977169
2022-12-19	5.37	5.42	5.23	5.29	16501323
2022-12-20	5.24	5.31	5.18	5.28	15552497
2022-12-21	5.31	5.37	5.23	5.30	19721832
2022-12-22	5.27	5.27	5.03	5.19	20841796
2022-12-23	5.16	5.31	5.12	5.24	14821634
2022-12-27	5.18	5.29	4.99	5.28	18157630
2022-12-28	5.26	5.32	5.07	5.09	19537197
2022-12-29	5.12	5.37	5.11	5.30	18813326
2022-12-30	5.24	5.30	5.11	5.22	18550610
2023-01-03	5.30	5.41	5.22	5.37	15331306
2023-01-04	5.45	5.55	5.37	5.44	15739212
2023-01-05	5.46	5.47	5.29	5.46	16760949
2023-01-06	5.47	5.52	5.37	5.43	21110418
2023-01-09	5.47	5.49	5.34	5.39	14253901
2023-01-10	5.40	5.64	5.32	5.60	19835502
2023-01-11	5.63	5.96	5.61	5.82	21453961
2023-01-12	5.86	6.09	5.79	6.04	23303571
2023-01-13	5.95	5.97	5.79	5.90	18396603
2023-01-17	5.87	5.90	5.57	5.59	18726613
2023-01-18	5.59	5.62	5.34	5.35	18595970
2023-01-19	5.29	5.34	5.01	5.03	34519212
2023-01-20	5.03	5.22	4.96	5.22	23453798
2023-01-23	5.20	5.29	5.12	5.15	18940804
2023-01-24	6.19	6.19	5.05	5.29	24613471
2023-01-25	5.23	5.31	5.17	5.30	17419330
2023-01-26	5.33	5.34	5.07	5.14	23134767
2023-01-27	5.14	5.33	5.09	5.29	17454271
2023-01-30	5.18	5.29	5.13	5.14	23590744
2023-01-31	5.18	5.26	5.12	5.25	26209029
2023-02-01	5.28	5.45	5.22	5.36	24278593
2023-02-02	5.44	5.78	5.39	5.61	31236525
2023-02-03	5.45	5.50	5.19	5.26	43038010
2023-02-06	5.21	5.22	5.00	5.04	32957453
2023-02-07	5.06	5.15	4.96	4.99	50550231
2023-02-08	4.03	4.19	3.74	3.95	132390688
2023-02-09	3.97	4.15	3.77	4.00	61147199
2023-02-10	3.95	4.04	3.88	3.96	34667970
2023-02-13	3.92	4.08	3.86	4.06	29833018
2023-02-14	4.02	4.06	3.82	3.93	33251767
2023-02-15	3.91	4.03	3.87	3.91	24050817
2023-02-16	3.86	3.92	3.79	3.84	26454632
2023-02-17	3.83	3.97	3.82	3.93	22864694
2023-02-21	3.90	3.91	3.62	3.65	31077912
2023-02-22	3.66	3.75	3.63	3.70	28516482
2023-02-23	3.71	3.71	3.50	3.61	26118285
2023-02-24	3.55	3.60	3.49	3.56	19455565
2023-02-27	3.61	3.63	3.34	3.40	40770669
2023-02-28	3.38	3.49	3.30	3.40	96522922
2023-03-01	3.42	3.42	3.23	3.23	30742909
2023-03-02	3.21	3.27	3.12	3.23	31295823
2023-03-03	3.22	3.25	3.14	3.17	24676290
2023-03-06	3.19	3.47	3.18	3.30	49719822
2023-03-07	3.28	3.29	3.10	3.11	30937298
2023-03-08	3.10	3.13	2.99	3.02	32658239
2023-03-09	3.02	3.05	2.86	2.88	42294052
2023-03-10	2.87	2.88	2.64	2.68	44720215
2023-03-13	2.46	2.69	2.43	2.60	51806812
2023-03-14	2.68	2.73	2.52	2.60	26630569
2023-03-15	2.51	2.62	2.44	2.59	32180496
2023-03-16	2.57	2.57	2.41	2.49	41571287
2023-03-17	2.44	2.55	2.37	2.48	316011150
2023-03-20	2.45	2.55	2.39	2.49	42419690
2023-03-21	2.50	2.56	2.44	2.52	36266242
2023-03-22	2.55	2.64	2.47	2.48	25584194
2023-03-23	2.53	2.54	2.42	2.47	20543104
2023-03-24	2.45	2.45	2.37	2.41	24633821
2023-03-27	2.44	2.57	2.41	2.54	17881490
2023-03-28	2.53	2.67	2.50	2.65	26168265
2023-03-29	2.67	2.71	2.55	2.63	18703110
2023-03-30	2.64	2.66	2.54	2.56	13564193
2023-03-31	2.54	2.73	2.54	2.65	22308040
2023-04-03	2.65	2.70	2.53	2.59	26324389
2023-04-04	2.60	2.61	2.40	2.43	23038067
2023-04-05	2.41	2.46	2.40	2.42	14328196
2023-04-06	2.41	2.46	2.39	2.43	13810307
2023-04-10	2.40	2.47	2.37	2.45	22751224
2023-04-11	2.43	2.59	2.43	2.57	22897593
2023-04-12	2.59	2.61	2.44	2.46	16521338
2023-04-13	2.44	2.47	2.34	2.35	20354045
2023-04-14	2.35	2.38	2.26	2.27	16375846
2023-04-17	2.27	2.30	2.22	2.28	18107416
2023-04-18	2.28	2.29	2.18	2.18	15825390
2023-04-19	2.16	2.21	2.13	2.18	15154861
2023-04-20	2.14	2.19	2.06	2.18	18977553
2023-04-21	2.15	2.24	2.15	2.23	15928831
2023-04-24	2.25	2.43	2.25	2.42	30048061
2023-04-25	2.37	2.44	2.35	2.39	24095771
2023-04-26	2.39	2.46	2.13	2.14	26482995
2023-04-27	2.15	2.25	2.15	2.21	18986415
2023-04-28	2.18	2.37	2.18	2.37	23220530
2023-05-01	2.34	2.42	2.26	2.38	19066028
2023-05-02	2.32	2.36	2.25	2.34	17179167
2023-05-03	2.47	2.56	2.24	2.29	35854410
2023-05-04	2.27	2.29	2.10	2.12	18903291
2023-05-05	2.26	2.29	2.13	2.28	15815995
2023-05-08	2.25	2.32	2.15	2.30	18062726
2023-05-09	2.23	2.42	2.17	2.37	22492640
2023-05-10	2.44	2.47	2.29	2.36	19223927
2023-05-11	2.36	2.43	2.33	2.34	13283814
2023-05-12	2.32	2.38	2.30	2.36	12434064
2023-05-15	2.38	2.52	2.37	2.49	16709914
2023-05-16	2.48	2.55	2.46	2.53	18514768
2023-05-17	2.55	2.70	2.52	2.64	20346475
2023-05-18	2.61	2.62	2.41	2.51	19571433
2023-05-19	2.49	2.50	2.35	2.35	15058559
2023-05-22	2.35	2.36	2.16	2.18	28375334
2023-05-23	2.17	2.23	2.10	2.10	24180342
2023-05-24	2.10	2.15	1.92	1.98	24066627
2023-05-25	1.98	1.98	1.85	1.88	19133929
2023-05-26	1.88	2.01	1.86	1.97	21307104
2023-05-30	2.00	2.05	1.97	1.98	20679306
2023-05-31	1.98	2.06	1.94	1.98	22896730
2023-06-01	1.98	2.02	1.86	1.95	15567050
2023-06-02	1.95	2.03	1.93	2.01	20366719
2023-06-05	2.02	2.08	1.89	2.01	20875357
2023-06-06	1.91	1.91	1.77	1.80	42908225
2023-06-07	1.83	1.89	1.78	1.84	35718724
2023-06-08	1.85	1.87	1.77	1.78	28693022
2023-06-09	1.78	1.85	1.74	1.80	19985469
2023-06-12	1.87	1.88	1.78	1.83	19636682
2023-06-13	1.87	2.22	1.84	2.13	46884792
2023-06-14	2.33	2.36	2.22	2.26	34560302
2023-06-15	2.23	2.31	2.18	2.25	18081321
2023-06-16	2.24	2.28	2.19	2.25	36963229
2023-06-20	2.24	2.25	2.10	2.11	19866016
2023-06-21	2.09	2.11	1.93	1.94	23681056
2023-06-22	1.91	1.91	1.78	1.85	22933973
2023-06-23	1.85	1.88	1.78	1.82	133965648
2023-06-26	1.82	2.03	1.81	1.99	20292850
2023-06-27	1.95	2.14	1.92	2.09	18844174
2023-06-28	2.09	2.19	2.00	2.18	20745025
2023-06-29	2.16	2.30	2.13	2.20	17654854
2023-06-30	2.21	2.32	2.18	2.26	15955498
2023-07-03	2.25	2.28	2.16	2.25	7353817
2023-07-05	2.21	2.34	2.15	2.26	12775770
2023-07-06	2.22	2.22	2.08	2.09	17291056
2023-07-07	2.09	2.24	2.08	2.19	20129911
2023-07-10	2.17	2.18	2.05	2.06	14027377
2023-07-11	2.06	2.17	2.05	2.07	14291380
2023-07-12	2.14	2.16	2.04	2.04	14456093
2023-07-13	2.05	2.14	2.03	2.06	12943007
2023-07-14	2.07	2.08	1.85	1.85	28170233
2023-07-17	1.88	1.88	1.69	1.70	29969925
2023-07-18	1.74	1.74	1.61	1.62	36381167
2023-07-19	1.70	1.95	1.69	1.89	34903810
2023-07-20	1.91	1.97	1.86	1.90	18557001
2023-07-21	1.92	2.03	1.86	1.90	16951906
2023-07-24	1.89	1.96	1.82	1.83	12468512
2023-07-25	1.84	1.87	1.75	1.77	14338786
2023-07-26	1.77	1.83	1.76	1.81	7957437
2023-07-27	1.84	1.87	1.70	1.71	13899746
2023-07-28	1.75	1.86	1.74	1.76	18748057
2023-07-31	1.81	1.95	1.75	1.79	26021253
2023-08-01	1.82	2.08	1.73	2.03	51105304
2023-08-02	1.75	1.87	1.68	1.79	39992748
2023-08-03	1.76	1.78	1.68	1.68	19773942
2023-08-04	1.67	1.77	1.64	1.66	34070647
2023-08-07	1.71	1.75	1.64	1.74	30195620
2023-08-08	1.70	1.75	1.67	1.71	20832781
2023-08-09	1.70	1.78	1.68	1.74	17619075
2023-08-10	1.75	2.02	1.75	1.89	47410625
2023-08-11	1.88	1.91	1.82	1.86	16564703
2023-08-14	1.84	1.86	1.77	1.81	17572851
2023-08-15	1.78	1.80	1.69	1.69	20121281
2023-08-16	1.70	1.77	1.69	1.72	14831969
2023-08-17	1.74	1.77	1.70	1.72	14312067
2023-08-18	1.69	1.75	1.69	1.70	11551059
2023-08-21	1.71	1.72	1.62	1.63	18437468
2023-08-22	1.64	1.65	1.49	1.51	21589330
2023-08-23	1.52	1.55	1.40	1.52	42139462
2023-08-24	1.53	1.55	1.48	1.50	10735984
2023-08-25	1.50	1.58	1.50	1.55	14908312
2023-08-28	1.58	1.63	1.56	1.60	10103130
2023-08-29	1.59	1.65	1.56	1.57	9432224
2023-08-30	1.57	1.58	1.49	1.55	12302328
2023-08-31	1.56	1.63	1.54	1.59	10862886
2023-09-01	1.60	1.64	1.56	1.58	7235566
2023-09-05	1.57	1.57	1.45	1.50	19220999
2023-09-06	1.48	1.53	1.47	1.48	11609099
2023-09-07	1.46	1.48	1.42	1.42	15857064
2023-09-08	1.41	1.45	1.35	1.42	12772339
2023-09-11	1.43	1.46	1.36	1.37	14476114
2023-09-12	1.37	1.45	1.35	1.42	8673196
2023-09-13	1.41	1.44	1.36	1.40	10880908
2023-09-14	1.41	1.51	1.39	1.45	13899841
2023-09-15	1.45	1.59	1.44	1.54	49894019
2023-09-18	1.54	1.58	1.50	1.52	11718933
2023-09-19	1.51	1.65	1.51	1.63	21780794
2023-09-20	1.62	1.67	1.61	1.63	11839491
2023-09-21	1.58	1.60	1.53	1.54	12048234
2023-09-22	1.51	1.58	1.50	1.51	11027972
2023-09-25	1.46	1.48	1.39	1.39	14496544
2023-09-26	1.38	1.40	1.30	1.30	14132269
2023-09-27	1.32	1.43	1.31	1.39	24063571
2023-09-28	1.39	1.43	1.35	1.43	13138731
2023-09-29	1.43	1.49	1.42	1.42	12842387
2023-10-02	1.40	1.45	1.36	1.39	12641603
2023-10-03	1.38	1.40	1.29	1.31	17922510
2023-10-04	1.31	1.34	1.29	1.34	11389632
2023-10-05	1.29	1.36	1.29	1.35	7432857
2023-10-06	1.32	1.34	1.29	1.29	12361814
2023-10-09	1.29	1.32	1.27	1.31	5508753
2023-10-10	1.33	1.41	1.32	1.39	14758733
2023-10-11	1.39	1.43	1.32	1.33	7297478
2023-10-12	1.32	1.33	1.28	1.32	7586112
2023-10-13	1.32	1.35	1.30	1.32	5808347
2023-10-16	1.31	1.36	1.30	1.35	6019296
2023-10-17	1.34	1.43	1.33	1.42	11765649
2023-10-18	1.40	1.43	1.36	1.39	7053565
2023-10-19	1.39	1.44	1.37	1.39	10099959
2023-10-20	1.38	1.43	1.36	1.39	9403404
2023-10-23	1.36	1.40	1.30	1.30	11586206
2023-10-24	1.30	1.39	1.30	1.37	7815358
2023-10-25	1.35	1.39	1.34	1.34	6490811
2023-10-26	1.35	1.40	1.31	1.40	9891474
2023-10-27	1.37	1.39	1.32	1.33	11137656
2023-10-30	1.35	1.53	1.35	1.49	18749287
2023-10-31	1.45	1.56	1.40	1.46	21482660
2023-11-01	1.38	1.40	0.97	0.98	60632292
2023-11-02	1.03	1.06	0.78	1.06	120487018
2023-11-03	1.04	1.17	1.03	1.12	26719029
2023-11-06	1.18	1.35	1.15	1.32	39065523
2023-11-07	1.28	1.44	1.26	1.30	20849796
2023-11-08	1.35	1.39	1.26	1.30	15626974
2023-11-09	1.35	1.36	1.17	1.18	15149307
2023-11-10	1.19	1.21	1.11	1.19	12271329
2023-11-13	1.18	1.23	1.13	1.15	10620228
2023-11-14	1.21	1.34	1.19	1.30	21285057
2023-11-15	1.30	1.41	1.30	1.38	14369028
2023-11-16	1.33	1.38	1.28	1.38	11713091
2023-11-17	1.39	1.40	1.32	1.35	8325712
2023-11-20	1.33	1.40	1.31	1.38	9006198
2023-11-21	1.36	1.37	1.29	1.32	8766166
2023-11-22	1.33	1.38	1.28	1.29	10016658
2023-11-24	1.30	1.32	1.25	1.26	4947233
2023-11-27	1.26	1.30	1.21	1.23	10292955
2023-11-28	1.24	1.24	1.16	1.18	15176553
2023-11-29	1.18	1.36	1.18	1.35	22497458
2023-11-30	1.31	1.35	1.23	1.31	15668539
2023-12-01	1.30	1.50	1.24	1.48	25948445
2023-12-04	1.45	1.59	1.42	1.56	17009724
2023-12-05	1.55	1.58	1.51	1.55	11863087
2023-12-06	1.54	1.64	1.46	1.48	14936843
2023-12-07	1.47	1.51	1.41	1.44	13016906
2023-12-08	1.44	1.54	1.43	1.49	8348714
2023-12-11	1.49	1.55	1.35	1.37	13416505
2023-12-12	1.39	1.55	1.35	1.47	17474808
2023-12-13	1.46	1.61	1.42	1.58	19163865
2023-12-14	1.66	1.87	1.64	1.77	34827646
2023-12-15	1.75	1.81	1.64	1.81	44308484
2023-12-18	1.81	1.82	1.70	1.79	12420914
2023-12-19	1.76	1.85	1.75	1.77	9963544
2023-12-20	1.70	1.78	1.65	1.66	14597130
2023-12-21	1.65	1.76	1.65	1.74	11549369
2023-12-22	1.71	1.79	1.70	1.73	9564027
2023-12-26	1.72	1.84	1.70	1.80	10606295
2023-12-27	1.79	1.85	1.78	1.81	10877244
2023-12-28	1.79	1.90	1.77	1.85	11014050
2023-12-29	1.83	1.87	1.79	1.83	12222444
2024-01-02	1.79	1.96	1.76	1.89	12804602
2024-01-03	1.87	1.89	1.77	1.79	11375093
2024-01-04	1.80	1.80	1.70	1.75	9648790
2024-01-05	1.72	1.81	1.70	1.70	11029773
2024-01-08	1.70	1.77	1.56	1.74	15279934
2024-01-09	1.72	1.73	1.61	1.63	10142778
2024-01-10	1.60	1.71	1.59	1.70	11902274
2024-01-11	1.66	1.68	1.56	1.58	21276555
2024-01-12	1.62	1.65	1.58	1.59	15444802
2024-01-16	1.56	1.57	1.50	1.55	10351827
2024-01-17	1.50	1.55	1.40	1.44	18356612
2024-01-18	1.44	1.48	1.41	1.44	9558778
2024-01-19	1.45	1.46	1.31	1.32	15383727
2024-01-22	1.33	1.38	1.28	1.38	12330583
2024-01-23	1.41	1.45	1.35	1.37	12195433
2024-01-24	1.39	1.43	1.32	1.35	9677722
2024-01-25	1.38	1.71	1.35	1.38	47667967
2024-01-26	1.40	1.57	1.40	1.40	27215781
2024-01-29	1.40	1.43	1.25	1.36	26646870
2024-01-30	1.34	1.38	1.29	1.30	7237241
2024-01-31	1.30	1.31	1.22	1.22	22073645
2024-02-01	1.25	1.30	1.22	1.28	10007774
2024-02-02	1.25	1.32	1.21	1.30	13956607
2024-02-05	1.29	1.34	1.26	1.29	13152403
2024-02-06	1.29	1.38	1.29	1.35	20590593
2024-02-07	1.52	1.52	1.40	1.45	28659106
2024-02-08	1.45	1.54	1.41	1.50	14686818
2024-02-09	1.49	1.55	1.45	1.52	12144065
2024-02-12	1.52	1.80	1.52	1.77	25277718
2024-02-13	1.68	1.75	1.59	1.62	18136160
2024-02-14	1.67	1.72	1.58	1.59	10425892
2024-02-15	1.62	1.67	1.57	1.60	9194813
2024-02-16	1.59	1.61	1.53	1.54	12690222
2024-02-20	1.52	1.61	1.49	1.55	12076749
2024-02-21	1.56	1.59	1.51	1.55	7176764
2024-02-22	1.53	1.57	1.49	1.54	9428110
2024-02-23	1.54	1.56	1.49	1.50	8462727
2024-02-26	1.49	1.53	1.46	1.48	12289690
2024-02-27	1.51	1.56	1.49	1.54	9145634
2024-02-28	1.57	1.63	1.54	1.61	8192351
2024-02-29	1.65	1.67	1.56	1.62	11029330
2024-03-01	1.61	1.67	1.55	1.62	9022526
2024-03-04	1.60	1.74	1.55	1.69	12476925
2024-03-05	1.66	1.80	1.65	1.70	12148823
2024-03-06	1.77	1.78	1.62	1.71	12433076
2024-03-07	1.72	1.78	1.68	1.73	7764828
2024-03-08	1.75	1.83	1.73	1.82	11947696
2024-03-11	1.81	1.88	1.75	1.76	14143317
2024-03-12	1.75	1.77	1.68	1.72	7817474
2024-03-13	1.69	1.75	1.62	1.64	10233889
2024-03-14	1.64	1.64	1.55	1.58	9681233
2024-03-15	1.56	1.62	1.49	1.57	28536797
2024-03-18	1.59	1.65	1.53	1.61	8077452
2024-03-19	1.58	1.75	1.54	1.69	15812723
2024-03-20	1.69	1.79	1.66	1.77	12903187
2024-03-21	1.79	1.80	1.70	1.71	13691429
2024-03-22	1.72	1.80	1.61	1.61	18703158
2024-03-25	1.63	1.73	1.60	1.61	12399318
2024-03-26	1.61	1.68	1.55	1.55	11963124
2024-03-27	1.58	1.61	1.55	1.58	10530209
2024-03-28	1.58	1.62	1.54	1.56	8279025
2024-04-01	1.54	1.58	1.46	1.46	11168006
2024-04-02	1.45	1.46	1.37	1.41	13235564
2024-04-03	1.37	1.43	1.36	1.42	7353246
2024-04-04	1.42	1.44	1.33	1.34	11527691
2024-04-05	1.34	1.36	1.27	1.34	10113891
2024-04-08	1.37	1.41	1.35	1.37	6917042
2024-04-09	1.38	1.48	1.37	1.46	10178400
2024-04-10	1.40	1.40	1.35	1.38	9909232
2024-04-11	1.41	1.46	1.37	1.44	7700608
2024-04-12	1.42	1.42	1.37	1.38	7169051
2024-04-15	1.39	1.42	1.35	1.37	8368077
2024-04-16	1.37	1.39	1.32	1.33	6886739
2024-04-17	1.33	1.37	1.32	1.32	7848877
2024-04-18	1.32	1.36	1.29	1.32	6019543
2024-04-19	1.32	1.34	1.28	1.31	7988324
2024-04-22	1.30	1.39	1.30	1.36	11101757
2024-04-23	1.39	1.43	1.36	1.36	8672127
2024-04-24	1.37	1.38	1.28	1.29	11687087
2024-04-25	1.28	1.29	1.20	1.21	12247364
2024-04-26	1.23	1.26	1.21	1.21	6536866
2024-04-29	1.24	1.29	1.22	1.22	7139089
2024-04-30	1.23	1.25	1.15	1.19	20051135
2024-05-01	1.13	1.26	1.10	1.21	16419308
2024-05-02	1.23	1.30	1.19	1.29	9221713
2024-05-03	1.38	1.44	1.31	1.32	14134262
2024-05-06	1.33	1.37	1.29	1.32	13414999
2024-05-07	1.32	1.36	1.30	1.30	9963498
2024-05-08	1.29	1.31	1.27	1.28	6890227
2024-05-09	1.30	1.36	1.29	1.34	8411615
2024-05-10	1.34	1.36	1.30	1.31	6812683
2024-05-13	1.30	1.32	1.25	1.25	11382990
2024-05-14	1.27	1.37	1.27	1.33	12695699
2024-05-15	1.35	1.36	1.27	1.30	8246947
2024-05-16	1.29	1.32	1.27	1.31	7090162
2024-05-17	1.31	1.33	1.29	1.32	5174462
2024-05-20	1.31	1.34	1.29	1.30	6074972
2024-05-21	1.30	1.31	1.25	1.26	7522919
2024-05-22	1.26	1.30	1.23	1.29	8451880
2024-05-23	1.28	1.30	1.26	1.29	7567787
2024-05-24	1.28	1.32	1.26	1.27	5705185
2024-05-28	1.27	1.29	1.25	1.28	7843672
2024-05-29	1.27	1.30	1.25	1.29	6977073
2024-05-30	1.27	1.32	1.27	1.28	7269396
2024-05-31	1.28	1.30	1.26	1.29	10732558
2024-06-03	1.28	1.31	1.27	1.29	7083617
2024-06-04	1.29	1.29	1.25	1.26	5730112
2024-06-05	1.26	1.35	1.25	1.33	8147185
2024-06-06	1.31	1.33	1.29	1.31	4127693
2024-06-07	1.30	1.30	1.27	1.27	4157712
2024-06-10	1.27	1.27	1.22	1.22	7333330
2024-06-11	1.23	1.24	1.20	1.23	8192085
2024-06-12	1.25	1.29	1.23	1.23	9504868
2024-06-13	1.23	1.24	1.18	1.19	7346640
2024-06-14	1.18	1.18	1.12	1.13	12091972
2024-06-17	1.14	1.15	1.06	1.08	23526303
2024-06-18	1.09	1.09	1.03	1.07	13235202
2024-06-20	1.05	1.15	1.04	1.11	8135937
2024-06-21	1.16	1.16	1.05	1.07	26801400
2024-06-24	1.07	1.10	1.04	1.05	6596315
2024-06-25	1.05	1.06	0.99	0.99	9340264
2024-06-26	1.01	1.04	0.99	1.00	9976561
2024-06-27	1.01	1.05	0.98	1.03	6923603
2024-06-28	1.03	1.11	1.02	1.10	19231934
2024-07-01	1.05	1.11	0.97	1.11	14582791
2024-07-02	1.08	1.11	1.05	1.07	6500936
2024-07-03	1.06	1.09	1.02	1.04	5298508
2024-07-05	1.02	1.04	1.00	1.03	5504741
2024-07-08	1.02	1.08	1.02	1.06	8277800
2024-07-09	1.05	1.09	1.03	1.06	9416800
2024-07-10	1.06	1.08	1.04	1.05	6929648
2024-07-11	1.07	1.18	1.07	1.16	14646044
2024-07-12	1.16	1.20	1.15	1.18	9521523
2024-07-15	1.20	1.27	1.16	1.21	9483061
2024-07-16	1.23	1.33	1.23	1.32	11190681
2024-07-17	1.29	1.35	1.27	1.34	12738164
2024-07-18	1.34	1.42	1.32	1.36	16479787
2024-07-19	1.36	1.40	1.33	1.38	10593881
2024-07-22	1.39	1.44	1.39	1.43	11601168
2024-07-23	1.43	1.50	1.43	1.49	10012127
2024-07-24	1.62	1.68	1.47	1.52	40639291
2024-07-25	1.49	1.68	1.48	1.64	19088332
2024-07-26	1.69	1.77	1.68	1.77	18386673
2024-07-29	1.80	1.99	1.75	1.94	31081111
2024-07-30	2.02	3.44	1.94	2.67	161091510
2024-07-31	2.59	3.15	2.36	3.15	75980574
2024-08-01	3.27	4.20	3.14	3.32	133120102
2024-08-02	3.19	3.32	2.92	3.07	54226049
2024-08-05	2.62	2.86	2.51	2.59	44890250
2024-08-06	3.98	5.30	3.65	5.00	311862950
2024-08-07	7.22	7.83	6.10	6.63	264638610
2024-08-08	6.37	6.68	4.82	5.38	132850309
2024-08-09	5.25	5.85	5.03	5.57	65472027
2024-08-12	5.35	5.47	4.55	4.64	46232071
2024-08-13	4.73	5.14	4.48	5.01	46336458
2024-08-14	4.90	5.80	4.86	5.66	55563810
2024-08-15	5.76	5.97	5.48	5.71	39050639
2024-08-16	5.40	6.08	5.34	6.02	32542870
2024-08-19	6.07	6.42	5.59	5.76	34774330
2024-08-20	5.79	6.28	5.59	6.15	27024550
2024-08-21	6.13	6.25	5.88	6.13	16692139
2024-08-22	6.14	6.22	5.74	6.04	18675813
2024-08-23	6.10	6.74	6.07	6.23	28204628
2024-08-26	6.25	6.33	5.91	6.12	19148915
2024-08-27	5.70	5.80	4.86	5.23	44424802
2024-08-28	5.18	5.39	5.07	5.35	18980047
2024-08-29	5.28	5.41	4.97	5.17	22970127
2024-08-30	5.23	5.38	5.13	5.25	17208770
2024-09-03	5.19	5.36	4.67	4.71	25948799
2024-09-04	4.60	5.53	4.52	5.38	35956999
2024-09-05	5.42	5.63	5.28	5.50	20163232
2024-09-06	5.49	5.88	5.41	5.84	25622511
2024-09-09	5.87	5.90	5.43	5.68	17715880
2024-09-10	5.79	5.79	5.29	5.36	16201780
2024-09-11	5.32	5.47	5.15	5.44	11821346
2024-09-12	5.44	6.04	5.44	5.99	18040959
2024-09-13	6.13	6.26	5.93	6.09	17684094
2024-09-16	6.09	6.28	5.75	6.25	19827904
2024-09-17	6.35	6.38	6.13	6.32	17856146
2024-09-18	6.37	6.56	6.22	6.38	16400891
2024-09-19	6.54	6.77	6.45	6.70	19062982
2024-09-20	6.40	6.82	6.37	6.66	61124388
2024-09-23	6.75	7.28	6.57	7.28	19021526
2024-09-24	7.30	7.58	7.18	7.19	22749532
2024-09-25	7.09	7.20	6.69	7.15	16760567
2024-09-26	7.22	7.41	6.93	6.94	15341093
2024-09-27	6.98	7.42	6.93	7.28	12570723
2024-09-30	7.21	7.35	7.00	7.10	11557604
2024-10-01	7.15	7.24	6.47	6.71	18562467
2024-10-02	6.72	6.89	6.54	6.73	11665809
2024-10-03	6.72	6.84	6.65	6.68	5939293
2024-10-04	6.77	6.98	6.70	6.78	7948521
2024-10-07	6.70	6.74	6.23	6.23	9755379
2024-10-08	6.24	6.48	6.17	6.43	8766446
2024-10-09	6.39	6.62	6.27	6.48	8717779
2024-10-10	6.30	6.39	6.17	6.28	10173085
2024-10-11	6.32	6.49	6.13	6.20	9031358
2024-10-14	6.11	6.23	5.95	6.08	8833221
2024-10-15	6.12	6.42	6.12	6.18	12927887
2024-10-16	6.24	6.36	6.17	6.24	7339833
2024-10-17	6.20	6.28	6.07	6.18	10410542
2024-10-18	6.23	6.84	6.21	6.74	13460072
2024-10-21	7.51	7.78	6.21	6.57	57089915
2024-10-22	6.51	6.63	6.10	6.13	16764905
2024-10-23	6.14	6.36	6.05	6.13	12290685
2024-10-24	6.20	6.44	6.14	6.28	11213401
2024-10-25	6.32	6.55	6.25	6.44	11603811
2024-10-28	6.52	6.58	6.34	6.41	12628996
2024-10-29	6.32	6.62	6.23	6.60	9076238
2024-10-30	6.71	6.83	6.50	6.69	16285192
2024-10-31	6.69	6.74	6.25	6.39	12172152
2024-11-01	6.50	7.06	6.48	7.00	20335722
2024-11-04	6.96	7.64	6.88	7.48	22524379
2024-11-05	7.49	7.79	7.26	7.61	32506985
2024-11-06	7.39	9.20	6.98	9.02	51952475
2024-11-07	8.80	9.37	8.67	9.19	25441512
2024-11-08	9.23	9.84	9.15	9.59	23698958
2024-11-11	9.85	10.33	9.60	10.12	25890895
2024-11-12	9.84	10.03	8.94	9.23	18709064
2024-11-13	9.43	9.43	8.78	8.89	11978353
2024-11-14	8.98	9.04	8.51	8.63	14404076
2024-11-15	8.67	8.75	8.39	8.54	12081278
2024-11-18	8.50	8.61	8.11	8.13	12942589
2024-11-19	7.90	7.97	7.35	7.74	17431170
2024-11-20	7.75	7.79	7.39	7.55	9882437
2024-11-21	7.60	8.15	7.52	7.85	12711766
2024-11-22	7.86	8.29	7.80	7.88	13741348
2024-11-25	7.96	8.10	7.71	7.78	18036082
2024-11-26	7.65	7.89	7.52	7.65	10804128
2024-11-27	7.70	7.73	7.28	7.37	10030123
2024-11-29	7.39	7.53	7.29	7.34	5281455
2024-12-02	7.30	7.34	6.98	6.99	15166797
2024-12-03	6.95	7.06	6.72	6.74	11088457
2024-12-04	6.75	6.89	6.57	6.58	15554802
2024-12-05	6.55	6.67	6.29	6.47	16948590
2024-12-06	6.58	7.01	6.51	7.00	12324913
2024-12-09	7.00	7.12	6.45	6.50	12293678
2024-12-10	6.49	6.51	6.23	6.23	10106854
2024-12-11	6.34	6.58	6.27	6.49	12886295
2024-12-12	6.50	6.67	6.38	6.40	8790580
2024-12-13	6.38	6.55	6.33	6.51	7528822
2024-12-16	6.54	6.56	6.15	6.21	12660524
2024-12-17	6.14	6.19	5.96	5.99	12113443
2024-12-18	6.00	6.27	5.67	5.79	13311597
2024-12-19	5.88	6.26	5.75	6.06	23082807
2024-12-20	5.90	6.46	5.85	5.92	43535060
2024-12-23	5.84	5.97	5.69	5.84	10852291
2024-12-24	5.86	5.89	5.69	5.82	4495492
2024-12-26	5.73	5.83	5.63	5.67	7670893
2024-12-27	5.63	5.73	5.44	5.49	9107795
2024-12-30	5.38	5.50	5.22	5.40	11303403
2024-12-31	5.39	5.50	5.30	5.31	8397006
2025-01-02	5.41	5.67	5.36	5.61	10250828
2025-01-03	5.67	5.78	5.64	5.66	6768454
2025-01-06	5.69	5.89	5.62	5.82	9176128
2025-01-07	5.83	5.83	5.50	5.55	10827544
2025-01-08	5.53	5.57	5.37	5.52	6558986
2025-01-10	5.40	5.47	5.29	5.40	7569806
2025-01-13	5.27	5.42	5.14	5.36	8503115
2025-01-14	5.37	5.49	5.19	5.31	7086592
2025-01-15	5.60	5.89	5.52	5.55	9241749
2025-01-16	5.55	5.69	5.49	5.53	5622220
2025-01-17	5.66	5.73	5.53	5.66	7138429
2025-01-21	5.78	5.97	5.47	5.48	10021630
2025-01-22	5.52	6.12	5.38	5.75	12955840
2025-01-23	5.76	5.86	5.61	5.77	7050419
2025-01-24	5.82	6.10	5.80	5.92	12363392
2025-01-27	5.50	5.55	4.90	4.97	19199138
2025-01-28	5.04	5.22	4.76	5.08	15412797
2025-01-29	5.08	5.22	4.93	5.01	23908104
2025-01-30	5.08	5.10	4.89	5.00	19397658
2025-01-31	5.06	5.11	4.83	4.94	12755673
2025-02-03	4.73	4.95	4.57	4.87	15250473
2025-02-04	4.88	5.05	4.82	5.04	20711245
2025-02-05	5.49	5.51	4.75	4.97	35244563
2025-02-06	4.97	5.16	4.85	5.01	15275495
2025-02-07	5.02	5.14	4.93	4.99	9412191
2025-02-10	4.96	5.06	4.85	4.98	9154500
2025-02-11	4.92	4.94	4.76	4.83	10763320
2025-02-12	4.69	4.75	4.60	4.66	10440763
2025-02-13	4.70	4.85	4.67	4.71	7997142
2025-02-14	4.67	4.71	4.53	4.60	9201162
2025-02-18	4.63	5.00	4.43	4.93	12532604
2025-02-19	4.96	4.98	4.85	4.88	9499404
2025-02-20	4.83	4.87	4.67	4.69	7693925
2025-02-21	4.86	5.05	4.66	4.66	13131718
2025-02-24	4.66	4.70	4.32	4.33	12270553
2025-02-25	4.34	4.54	4.20	4.44	12376474
2025-02-26	4.89	5.15	4.64	4.71	10871400
2025-02-27	4.73	4.77	4.45	4.51	15035220
2025-02-28	4.52	4.73	4.47	4.72	12199455
2025-03-03	4.76	5.12	4.66	4.79	16544246
2025-03-04	4.71	5.02	4.51	4.81	14779982
2025-03-05	4.86	5.25	4.85	5.16	14283136
2025-03-06	5.01	5.24	4.86	5.03	11022745
2025-03-07	5.05	5.47	4.93	5.30	13930373
2025-03-10	5.17	5.21	4.80	4.93	12061868
2025-03-11	4.91	5.03	4.73	4.87	13263645
2025-03-12	5.00	5.05	4.83	4.98	20992226
2025-03-13	5.01	5.07	4.61	4.65	13101656
2025-03-14	4.73	4.93	4.68	4.87	8876133
2025-03-17	4.89	5.13	4.88	5.07	7638084
2025-03-18	5.01	5.01	4.82	4.88	7130182
2025-03-19	4.84	5.07	4.84	4.99	6968416
2025-03-20	4.90	5.02	4.89	4.92	5364878
2025-03-21	4.80	4.98	4.76	4.92	19783391
2025-03-24	5.05	5.13	4.85	4.86	8186586
2025-03-25	4.85	4.98	3.95	4.40	44633722
2025-03-26	4.36	4.43	4.07	4.17	19844082
2025-03-27	4.10	4.17	4.02	4.10	14275532
2025-03-28	4.12	4.14	3.82	3.94	15949960
2025-03-31	3.80	3.96	3.75	3.92	20127380
2025-04-01	3.90	3.97	3.81	3.84	22338738
2025-04-02	3.74	4.07	3.72	4.02	19390630
2025-04-03	3.79	3.79	3.46	3.50	14398165
2025-04-04	3.34	3.44	3.05	3.27	17386943
2025-04-07	3.11	3.82	3.02	3.43	20928055
2025-04-08	3.62	3.67	3.17	3.24	13763434
2025-04-09	3.26	3.88	3.23	3.76	22302004
2025-04-10	3.60	3.66	3.38	3.54	10161112
2025-04-11	3.54	3.57	3.37	3.46	6405246
2025-04-14	3.56	3.59	3.42	3.47	8909790
2025-04-15	3.43	3.52	3.36	3.40	7110467
2025-04-16	3.36	3.40	3.23	3.28	8218233
2025-04-17	3.29	3.39	3.25	3.29	8956814
2025-04-21	3.23	3.29	3.01	3.07	10302445
2025-04-22	3.14	3.27	3.13	3.20	11624399
2025-04-23	3.35	3.44	3.25	3.28	10422956
2025-04-24	3.28	3.38	3.23	3.34	8812969
2025-04-25	3.30	3.37	3.25	3.35	7320937
2025-04-28	3.33	3.60	3.33	3.58	9483219
2025-04-29	3.59	3.60	3.45	3.57	9177657
2025-04-30	3.50	3.55	3.42	3.54	8435223
2025-05-01	3.67	3.75	3.50	3.52	12993762
2025-05-02	3.65	3.84	3.43	3.78	14939539
2025-05-05	3.96	4.26	3.84	4.23	15994698
2025-05-06	4.20	4.32	4.10	4.26	13171372
2025-05-07	4.32	4.46	4.17	4.23	12055162
2025-05-08	4.30	4.33	4.11	4.16	9138729
2025-05-09	4.17	4.40	4.14	4.39	10441355
2025-05-12	4.60	4.74	4.36	4.40	10104995
2025-05-13	4.46	4.52	4.24	4.39	10591801
2025-05-14	4.39	4.41	4.28	4.31	8000512
2025-05-15	4.26	4.30	4.17	4.18	8219271
2025-05-16	4.19	4.19	4.05	4.10	7991757
2025-05-19	4.00	4.00	3.93	3.98	7619218
2025-05-20	3.96	4.04	3.91	3.99	8696854
2025-05-21	3.90	3.93	3.78	3.81	15151851
2025-05-22	4.36	4.46	3.71	3.84	30254017
2025-05-23	3.73	3.82	3.67	3.72	10281782
2025-05-27	3.80	4.14	3.79	4.02	17567262
2025-05-28	4.07	4.18	3.93	3.94	9501198
2025-05-29	4.00	4.01	3.86	3.90	6822962
2025-05-30	3.88	3.95	3.81	3.92	11420019
2025-06-02	3.92	3.94	3.77	3.85	9888656
2025-06-03	3.85	4.20	3.80	4.11	16962230
2025-06-04	4.09	4.09	3.85	3.91	12314194
2025-06-05	3.91	3.98	3.82	3.96	9183635
2025-06-06	3.99	4.09	3.92	3.94	7871447
2025-06-09	3.98	4.26	3.92	4.20	13569434
2025-06-10	4.21	4.39	4.12	4.33	10327759
2025-06-11	4.38	4.38	4.12	4.15	11539857
2025-06-12	4.14	4.22	4.09	4.20	7003506
2025-06-13	4.10	4.15	4.00	4.04	9226640
2025-06-16	4.07	4.24	3.98	4.07	10202227
2025-06-17	4.04	4.26	3.99	4.00	10623230
2025-06-18	4.00	4.08	3.96	3.98	7840730
2025-06-20	4.01	4.06	3.91	3.94	16321087
2025-06-23	3.92	4.31	3.87	4.24	14916356
2025-06-24	4.26	4.34	4.23	4.30	9626669
2025-06-25	4.29	4.40	4.15	4.29	10920281
2025-06-26	4.34	4.43	4.26	4.35	8063388
2025-06-27	4.35	4.55	4.27	4.51	44601066
2025-06-30	4.49	4.57	4.35	4.38	10866124
2025-07-01	4.40	4.59	4.34	4.51	10247239
2025-07-02	4.49	4.53	4.45	4.45	6312409
2025-07-03	4.54	4.72	4.53	4.60	6649300
2025-07-07	4.51	4.71	4.40	4.41	9923501
2025-07-08	4.44	4.54	4.41	4.52	9703219
2025-07-09	4.53	4.61	4.51	4.53	6104378
2025-07-10	4.50	4.57	4.47	4.51	6325602
2025-07-11	4.48	4.52	4.39	4.47	7691048
2025-07-14	4.48	4.61	4.43	4.60	8397971
2025-07-15	4.71	4.71	4.53	4.53	8745218
2025-07-16	4.57	4.64	4.43	4.51	7396603
2025-07-17	4.52	4.59	4.32	4.39	10451773
2025-07-18	4.41	4.46	4.33	4.36	7079759
2025-07-21	4.37	4.39	4.27	4.31	6547807
2025-07-22	4.30	4.51	4.30	4.45	10348292
2025-07-23	4.47	4.58	4.45	4.57	5952366
2025-07-24	4.54	4.55	4.40	4.41	7420375
2025-07-25	4.40	4.42	4.28	4.33	6484626
2025-07-28	4.35	4.52	4.31	4.47	9409890
2025-07-29	4.51	4.60	4.50	4.59	10352813
2025-07-30	4.58	4.59	4.38	4.46	9727658
2025-07-31	4.47	4.52	4.39	4.45	13756016
2025-08-01	4.02	4.02	3.37	3.71	44714940
2025-08-04	3.84	3.85	3.66	3.75	15716784
2025-08-05	3.72	3.78	3.61	3.75	15976936
2025-08-06	3.76	3.84	3.67	3.76	10429606
2025-08-07	3.77	3.78	3.63	3.70	9398328
2025-08-08	3.80	3.90	3.71	3.76	9733926
2025-08-11	3.75	3.85	3.69	3.74	9727710
2025-08-12	3.78	3.99	3.75	3.95	13349655
2025-08-13	3.96	4.34	3.94	4.31	14415846
2025-08-14	4.38	4.38	4.12	4.34	12464530
2025-08-15	4.43	4.54	4.37	4.43	11228488
2025-08-18	4.55	4.89	4.54	4.69	16175320
2025-08-19	4.70	4.72	4.52	4.59	11324021
2025-08-20	4.52	4.56	4.40	4.43	9313449
2025-08-21	4.35	4.41	4.27	4.31	8907889
2025-08-22	4.34	4.61	4.33	4.61	11165944
2025-08-25	4.61	4.76	4.60	4.69	9011737
2025-08-26	4.66	4.76	4.61	4.69	9893018
2025-08-27	4.70	5.31	4.69	5.27	20795800
2025-08-28	5.36	5.55	4.95	5.02	23694853
2025-08-29	5.02	5.03	4.93	4.97	9540808
2025-09-02	4.82	4.90	4.75	4.79	10499146
2025-09-03	4.75	4.79	4.58	4.72	11278289
2025-09-04	4.75	5.34	4.74	4.97	29510570
2025-09-05	4.97	5.01	4.71	4.75	16250082
2025-09-08	4.68	5.13	4.57	5.12	18572093
2025-09-09	5.11	5.65	5.00	5.63	23822630
2025-09-10	5.61	6.38	5.60	6.14	27169406
2025-09-11	6.20	6.65	6.08	6.09	23967599
2025-09-12	6.06	6.15	5.81	6.05	14522231
2025-09-15	6.17	6.26	5.72	5.85	16344066
2025-09-16	5.80	5.80	5.52	5.54	15547783
2025-09-17	5.54	5.99	5.45	5.59	19377388
2025-09-18	5.71	5.77	5.54	5.75	16372599

Explore More About LUMN

Coins representing dividend payouts and trends

LUMN Dividend History

Discover Lumen Technologies Inc'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

LUMN Stock Split History

Discover Lumen Technologies Inc'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

LUMN Historical Prices

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

Web Analytics