LUV Historical Prices

Summary

Key Stock Metrics

23.58

(August 5, 2024)

52-Week Low

36.12

(December 5, 2024)

52-Week High

66.99

(December 21, 2017)

All-Time High

33.38

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	7.11	7.24	6.99	7.14	3681723
1993-08-20	7.14	7.16	7.06	7.11	1191469
1993-08-23	7.06	7.09	7.01	7.04	2003838
1993-08-24	7.09	7.14	6.99	7.09	4046152
1993-08-25	7.09	7.21	7.09	7.14	2527200
1993-08-26	7.14	7.16	7.01	7.01	1363564
1993-08-27	7.01	7.04	7.01	7.04	575996
1993-08-30	6.96	6.99	6.74	6.82	3342601
1993-08-31	6.84	7.06	6.82	6.96	1407091
1993-09-01	6.96	7.04	6.87	6.96	1225889
1993-09-02	6.96	6.99	6.89	6.91	1479470
1993-09-03	6.91	6.91	6.77	6.82	1276504
1993-09-07	6.82	6.94	6.74	6.74	1329650
1993-09-08	6.59	6.62	6.32	6.40	2983746
1993-09-09	6.42	6.74	6.40	6.74	2707389
1993-09-10	6.69	6.77	6.52	6.57	2355105
1993-09-13	6.57	6.69	6.42	6.47	1686992
1993-09-14	6.47	6.47	6.25	6.30	3467620
1993-09-15	6.25	6.59	6.17	6.59	4849915
1993-09-16	6.57	6.64	6.52	6.59	1078094
1993-09-17	6.57	6.64	6.52	6.62	1341289
1993-09-20	6.69	6.72	6.59	6.59	1208682
1993-09-21	6.54	6.64	6.40	6.40	1042156
1993-09-22	6.45	6.57	6.45	6.45	1115046
1993-09-23	6.52	6.54	6.40	6.47	1605501
1993-09-24	6.50	6.64	6.42	6.57	1978531
1993-09-27	6.57	6.59	6.50	6.57	1356476
1993-09-28	6.57	6.64	6.52	6.64	3022211
1993-09-29	6.62	6.77	6.57	6.64	2660313
1993-09-30	6.62	6.87	6.59	6.84	2012445
1993-10-01	6.82	6.96	6.79	6.91	1196532
1993-10-04	6.94	6.96	6.87	6.94	1931966
1993-10-05	6.94	7.04	6.87	6.91	2256406
1993-10-06	6.91	6.91	6.82	6.91	1148954
1993-10-07	6.87	7.06	6.87	7.04	1044181
1993-10-08	7.01	7.01	6.89	6.91	1099858
1993-10-11	6.94	7.01	6.91	6.96	989516
1993-10-12	6.96	6.99	6.94	6.99	1776578
1993-10-13	7.01	7.09	6.99	7.09	1816566
1993-10-14	7.06	7.06	7.01	7.04	688864
1993-10-15	7.04	7.06	7.01	7.04	1048737
1993-10-18	7.04	7.04	6.91	6.91	1751270
1993-10-19	6.94	6.99	6.72	6.74	2015988
1993-10-20	6.64	6.67	6.05	6.17	10163464
1993-10-21	6.20	6.37	6.20	6.25	8735617
1993-10-22	6.25	6.27	5.93	6.00	12244749
1993-10-25	6.03	6.15	5.95	5.95	5274066
1993-10-26	5.98	6.22	5.88	6.17	6965109
1993-10-27	6.20	6.27	6.12	6.25	3980350
1993-10-28	6.25	6.42	6.22	6.25	5311018
1993-10-29	6.22	6.25	6.10	6.15	1940066
1993-11-01	6.12	6.20	6.05	6.20	4098792
1993-11-02	6.17	6.17	6.05	6.15	3892789
1993-11-03	6.32	6.47	6.15	6.17	4490042
1993-11-04	6.17	6.45	6.12	6.22	10048566
1993-11-05	6.25	6.40	6.20	6.40	3368921
1993-11-08	6.40	6.67	6.40	6.62	3163935
1993-11-09	6.62	6.87	6.62	6.79	4814989
1993-11-10	6.79	6.99	6.74	6.89	5468426
1993-11-11	6.91	7.09	6.77	6.77	3248459
1993-11-12	6.77	6.96	6.72	6.74	2472535
1993-11-15	6.72	6.72	6.54	6.67	2275644
1993-11-16	6.72	6.77	6.62	6.69	2655255
1993-11-17	6.74	6.74	6.52	6.62	2189597
1993-11-18	6.59	6.79	6.59	6.64	2109118
1993-11-19	6.67	6.69	6.50	6.52	1522491
1993-11-22	6.52	6.52	6.27	6.37	1993212
1993-11-23	6.42	6.47	6.30	6.45	1626758
1993-11-24	6.45	6.54	6.42	6.47	1138834
1993-11-26	6.47	6.67	6.47	6.62	1322562
1993-11-29	6.67	6.96	6.67	6.91	5460837
1993-11-30	6.96	6.99	6.84	6.87	2219460
1993-12-01	6.89	6.96	6.77	6.87	2224523
1993-12-02	6.87	6.87	6.69	6.74	1695593
1993-12-03	6.74	6.79	6.64	6.77	1272960
1993-12-06	6.77	6.84	6.64	6.69	963196
1993-12-07	6.67	6.67	6.50	6.62	1547798
1993-12-08	6.62	6.77	6.59	6.67	1792778
1993-12-09	6.72	6.77	6.59	6.59	746060
1993-12-10	6.64	6.72	6.64	6.72	473247
1993-12-13	6.72	7.14	6.72	7.11	5518033
1993-12-14	7.26	7.26	7.11	7.21	4445502
1993-12-15	7.19	7.41	7.19	7.33	6529318
1993-12-16	7.31	7.41	7.11	7.11	3691848
1993-12-17	7.09	7.14	7.01	7.14	2825826
1993-12-20	7.11	7.19	7.04	7.19	2010420
1993-12-21	7.21	7.21	6.96	7.01	2150625
1993-12-22	7.01	7.29	7.01	7.24	2053947
1993-12-23	7.26	7.26	6.91	6.99	2195672
1993-12-27	7.09	7.16	7.04	7.09	1039118
1993-12-28	7.16	7.29	7.14	7.29	1447075
1993-12-29	7.31	7.38	7.29	7.36	4002620
1993-12-30	7.36	7.36	7.29	7.33	1688004
1993-12-31	7.36	7.43	7.36	7.38	1289160
1994-01-03	7.36	7.46	7.36	7.43	2530743
1994-01-04	7.24	7.36	7.11	7.21	1905140
1994-01-05	7.26	7.29	7.19	7.19	1016342
1994-01-06	7.29	7.31	7.21	7.26	2086342
1994-01-07	7.21	7.33	7.19	7.26	2330810
1994-01-10	7.26	7.26	7.16	7.21	2002320
1994-01-11	7.21	7.24	7.09	7.19	1321044
1994-01-12	7.24	7.26	7.21	7.21	1509840
1994-01-13	7.16	7.33	7.16	7.29	1580699
1994-01-14	7.31	7.31	7.21	7.26	997616
1994-01-17	7.19	7.33	7.19	7.31	1229433
1994-01-18	7.33	7.36	7.16	7.31	1536666
1994-01-19	7.29	7.29	7.14	7.26	923212
1994-01-20	7.21	7.29	7.19	7.26	1274985
1994-01-21	7.31	7.31	7.29	7.31	1163129
1994-01-24	7.33	7.36	7.24	7.31	1274479
1994-01-25	7.16	7.24	7.14	7.14	1712299
1994-01-26	7.16	7.19	7.06	7.19	803256
1994-01-27	7.19	7.19	7.01	7.09	1363564
1994-01-28	7.14	7.36	7.14	7.29	1295736
1994-01-31	7.33	7.48	7.33	7.36	2099504
1994-02-01	7.33	7.46	7.31	7.38	2076217
1994-02-02	7.38	7.53	7.36	7.41	2935662
1994-02-03	7.71	7.71	7.56	7.66	3740944
1994-02-04	7.61	7.63	7.38	7.38	3907465
1994-02-07	7.38	7.46	7.21	7.31	2715484
1994-02-08	7.38	7.53	7.36	7.48	2806088
1994-02-09	7.48	7.56	7.43	7.46	4008695
1994-02-10	7.46	7.48	7.29	7.31	1133772
1994-02-11	7.31	7.31	7.16	7.21	1944116
1994-02-14	7.16	7.26	7.16	7.24	2575789
1994-02-15	7.24	7.41	7.21	7.26	1437461
1994-02-16	7.26	7.31	7.24	7.31	1622202
1994-02-17	7.31	7.36	7.21	7.21	2646143
1994-02-18	7.21	7.21	6.91	7.11	2775211
1994-02-22	7.09	7.11	6.99	7.09	2855690
1994-02-23	7.09	7.11	6.99	7.01	1619169
1994-02-24	6.96	6.96	6.84	6.89	2103043
1994-02-25	6.87	6.91	6.74	6.82	1800873
1994-02-28	6.82	6.82	6.62	6.74	3220620
1994-03-01	6.82	6.82	6.67	6.82	2519606
1994-03-02	6.74	6.82	6.57	6.77	2885549
1994-03-03	6.72	6.79	6.69	6.77	969271
1994-03-04	6.77	6.82	6.74	6.74	1901090
1994-03-07	6.77	6.87	6.69	6.74	1863637
1994-03-08	6.79	6.82	6.62	6.69	2082798
1994-03-09	6.69	6.72	6.62	6.72	1682435
1994-03-10	6.72	6.74	6.57	6.62	1726469
1994-03-11	6.64	6.69	6.52	6.62	2590972
1994-03-14	6.67	6.72	6.59	6.64	1185905
1994-03-15	6.64	6.82	6.62	6.77	2837971
1994-03-16	6.82	7.11	6.77	7.09	2928575
1994-03-17	7.11	7.11	6.99	7.09	2348529
1994-03-18	7.09	7.09	6.99	6.99	1684460
1994-03-21	6.99	6.99	6.87	6.87	1075563
1994-03-22	6.82	6.84	6.77	6.77	2032689
1994-03-23	6.82	6.84	6.77	6.79	2064072
1994-03-24	6.74	6.77	6.59	6.62	2215410
1994-03-25	6.62	6.69	6.59	6.62	2157708
1994-03-28	6.72	6.77	6.52	6.57	3071307
1994-03-29	6.57	6.59	6.47	6.47	1597907
1994-03-30	6.42	6.42	6.17	6.25	4234943
1994-03-31	6.25	6.47	6.17	6.47	2244768
1994-04-04	6.32	6.40	6.27	6.35	2558577
1994-04-05	6.52	6.59	6.47	6.59	3027273
1994-04-06	6.57	6.74	6.54	6.62	1847944
1994-04-07	6.64	6.77	6.62	6.64	2087861
1994-04-08	6.67	6.79	6.64	6.69	1361032
1994-04-11	6.72	6.74	6.62	6.72	1059874
1994-04-12	6.72	6.77	6.64	6.64	1962842
1994-04-13	6.64	6.67	6.54	6.54	1590824
1994-04-14	6.54	6.57	6.47	6.47	1915265
1994-04-15	6.47	6.47	6.30	6.35	1792778
1994-04-18	6.37	6.37	6.12	6.12	2712447
1994-04-19	6.12	6.12	6.03	6.05	3928722
1994-04-20	6.00	6.10	5.83	5.90	3551642
1994-04-21	5.93	6.22	5.93	6.20	4181797
1994-04-22	6.12	6.22	6.00	6.10	4393875
1994-04-25	6.15	6.20	6.05	6.17	5169293
1994-04-26	6.20	6.20	6.12	6.20	3169499
1994-04-28	6.20	6.20	5.98	6.08	4170158
1994-04-29	6.10	6.17	6.03	6.17	2547444
1994-05-02	6.20	6.25	6.05	6.17	1943103
1994-05-03	6.15	6.25	6.15	6.25	2226042
1994-05-04	6.20	6.20	5.93	5.98	2778755
1994-05-05	5.98	6.00	5.56	5.63	17952081
1994-05-06	5.24	5.53	5.21	5.43	19465464
1994-05-09	5.41	5.48	5.31	5.43	8385869
1994-05-10	5.48	5.63	5.46	5.63	5804510
1994-05-11	5.61	5.68	5.48	5.56	3817879
1994-05-12	5.53	5.56	5.33	5.38	5607619
1994-05-13	5.29	5.31	4.96	5.01	14958721
1994-05-16	5.09	5.11	4.77	4.89	9559630
1994-05-17	4.89	4.96	4.84	4.91	5194094
1994-05-18	5.01	5.26	4.99	5.21	6663951
1994-05-19	5.21	5.51	5.21	5.38	9414873
1994-05-20	5.33	5.36	5.24	5.29	3617946
1994-05-23	5.31	5.31	5.19	5.24	2921994
1994-05-24	5.26	5.33	5.24	5.33	2592491
1994-05-25	5.31	5.33	5.21	5.29	2443177
1994-05-26	5.29	5.38	5.29	5.38	2426476
1994-05-27	5.38	5.43	5.36	5.43	1664215
1994-05-31	5.43	5.56	5.43	5.51	2652724
1994-06-01	5.56	5.56	5.46	5.51	1244109
1994-06-02	5.56	5.56	5.38	5.41	2710928
1994-06-03	5.43	5.43	5.21	5.21	5352520
1994-06-06	5.21	5.21	5.01	5.04	4864591
1994-06-07	5.01	5.16	5.01	5.14	6505525
1994-06-08	5.14	5.19	5.09	5.09	3052581
1994-06-09	5.09	5.16	5.09	5.16	2117724
1994-06-10	5.19	5.26	5.16	5.24	2100512
1994-06-13	5.19	5.24	5.16	5.16	2202754
1994-06-14	5.16	5.26	5.14	5.19	3589606
1994-06-15	5.24	5.38	5.19	5.29	2989310
1994-06-16	5.31	5.56	5.29	5.53	3520766
1994-06-17	5.53	5.58	5.46	5.56	4070447
1994-06-20	5.56	5.61	5.48	5.51	2077234
1994-06-21	5.51	5.51	5.24	5.33	2033196
1994-06-22	5.41	5.51	5.41	5.48	2309553
1994-06-23	5.46	5.48	5.33	5.33	1420755
1994-06-24	5.29	5.29	5.04	5.14	3980350
1994-06-27	5.16	5.26	5.09	5.16	3846219
1994-06-28	5.16	5.16	5.09	5.11	3492932
1994-06-29	5.14	5.16	5.09	5.14	3211513
1994-06-30	5.14	5.19	5.11	5.19	2816714
1994-07-01	5.16	5.21	5.14	5.19	1732544
1994-07-05	5.09	5.41	5.06	5.36	4113974
1994-07-06	5.48	5.56	5.41	5.51	10251532
1994-07-07	5.53	5.61	5.51	5.61	5590918
1994-07-08	5.56	5.56	5.48	5.56	2834934
1994-07-11	5.56	5.61	5.48	5.58	4722872
1994-07-12	5.63	5.68	5.56	5.61	34082031
1994-07-13	5.58	5.61	5.51	5.53	5498796
1994-07-14	5.56	5.63	5.56	5.63	2226042
1994-07-15	5.63	5.85	5.63	5.83	4277964
1994-07-18	5.83	5.85	5.70	5.70	2561614
1994-07-19	5.70	5.78	5.68	5.78	1849467
1994-07-20	5.78	5.80	5.58	5.66	3757645
1994-07-21	5.68	5.68	5.43	5.48	2723078
1994-07-22	5.63	5.66	5.56	5.63	1762914
1994-07-25	5.61	5.66	5.58	5.63	1239051
1994-07-26	5.61	5.63	5.58	5.58	1515408
1994-07-27	5.56	5.58	5.33	5.38	3631108
1994-07-28	5.33	5.38	5.26	5.29	2738766
1994-07-29	5.33	5.41	5.33	5.36	2182003
1994-08-01	5.33	5.41	5.31	5.33	1649028
1994-08-02	5.33	5.41	5.31	5.36	1734063
1994-08-03	5.36	5.41	5.26	5.38	1795815
1994-08-04	5.41	5.53	5.41	5.51	2148600
1994-08-05	5.48	5.56	5.46	5.51	957632
1994-08-08	5.56	5.58	5.43	5.43	1281566
1994-08-09	5.46	5.46	5.41	5.43	731890
1994-08-10	5.43	5.48	5.41	5.41	682288
1994-08-11	5.41	5.46	5.33	5.36	1054812
1994-08-12	5.36	5.43	5.33	5.36	1160092
1994-08-15	5.41	5.46	5.41	5.46	806294
1994-08-16	5.48	5.53	5.38	5.46	1118078
1994-08-17	5.46	5.46	5.33	5.38	1876289
1994-08-18	5.38	5.41	5.31	5.36	1722419
1994-08-19	5.38	5.38	5.31	5.33	1229939
1994-08-22	5.31	5.33	5.11	5.16	3105221
1994-08-23	5.16	5.24	5.11	5.14	3832555
1994-08-24	5.16	5.19	5.06	5.14	4563939
1994-08-25	5.19	5.26	5.14	5.16	2087354
1994-08-26	5.19	5.29	5.16	5.24	2248311
1994-08-29	5.26	5.48	5.26	5.31	1827192
1994-08-30	5.38	5.38	5.26	5.33	2177447
1994-08-31	5.24	5.31	5.21	5.24	2452796
1994-09-01	5.26	5.33	5.21	5.31	3486351
1994-09-02	5.29	5.31	5.14	5.16	3388159
1994-09-06	5.16	5.19	5.06	5.09	3945935
1994-09-07	5.11	5.14	5.09	5.14	1644978
1994-09-08	5.14	5.16	4.91	4.94	10929269
1994-09-09	4.74	4.84	4.74	4.84	14975422
1994-09-12	4.79	4.82	4.57	4.59	6199815
1994-09-13	4.59	4.74	4.59	4.69	8943645
1994-09-14	4.67	4.67	4.49	4.59	6486798
1994-09-15	4.59	4.64	4.54	4.59	3266173
1994-09-16	4.57	4.69	4.54	4.67	4953676
1994-09-19	4.67	4.74	4.62	4.64	2301964
1994-09-20	4.62	4.62	4.45	4.49	5350495
1994-09-21	4.52	4.59	4.47	4.54	7221220
1994-09-22	4.57	4.72	4.54	4.72	7076970
1994-09-23	4.72	4.72	4.59	4.64	2889599
1994-09-26	4.59	4.62	4.40	4.42	3801679
1994-09-27	4.47	4.52	4.42	4.45	3216064
1994-09-28	4.45	4.54	4.42	4.54	3271741
1994-09-29	4.47	4.49	4.27	4.40	6187665
1994-09-30	4.42	4.62	4.42	4.45	5810079
1994-10-03	4.47	4.52	4.42	4.52	2171883
1994-10-04	4.52	4.54	4.42	4.45	2075711
1994-10-05	4.42	4.45	4.17	4.37	8131276
1994-10-06	4.40	4.45	4.32	4.32	2343466
1994-10-07	4.32	4.35	4.15	4.27	12507944
1994-10-10	4.32	4.42	4.30	4.42	2597553
1994-10-11	4.49	4.49	4.40	4.42	3519247
1994-10-12	4.35	4.40	4.30	4.35	3038912
1994-10-13	4.40	4.45	4.20	4.27	8028021
1994-10-14	4.25	4.32	4.22	4.27	3049543
1994-10-17	4.27	4.30	4.12	4.15	8096861
1994-10-18	4.15	4.27	4.10	4.27	4356924
1994-10-19	4.27	4.42	4.22	4.42	6932719
1994-10-20	4.40	4.42	4.27	4.32	3074344
1994-10-21	4.35	4.37	4.27	4.37	6982321
1994-10-24	4.35	4.49	4.35	4.42	5492721
1994-10-25	4.37	4.40	4.30	4.35	1750764
1994-10-26	4.35	4.40	4.32	4.40	2980202
1994-10-27	4.40	4.59	4.40	4.57	8997297
1994-10-28	4.57	4.67	4.49	4.67	5682529
1994-10-31	4.67	4.69	4.62	4.67	3354751
1994-11-01	4.64	4.67	4.57	4.67	2714978
1994-11-02	4.62	4.62	4.52	4.57	3625033
1994-11-03	4.59	4.62	4.57	4.59	1463781
1994-11-04	4.57	4.67	4.54	4.57	3040937
1994-11-07	4.59	4.64	4.57	4.59	1501740
1994-11-08	4.52	4.54	4.30	4.35	6618904
1994-11-09	4.37	4.42	4.15	4.20	6784919
1994-11-10	4.20	4.30	4.15	4.22	4097779
1994-11-11	4.25	4.32	4.22	4.22	2104562
1994-11-14	4.22	4.25	4.15	4.25	3480782
1994-11-15	4.25	4.30	4.25	4.27	1524516
1994-11-16	4.27	4.40	4.25	4.35	4588234
1994-11-17	4.35	4.35	4.25	4.30	1655103
1994-11-18	4.45	4.57	4.30	4.45	9555580
1994-11-21	4.45	4.47	4.32	4.37	3020692
1994-11-22	4.30	4.32	4.10	4.12	3686785
1994-11-23	4.10	4.17	3.98	4.15	4846878
1994-11-25	4.17	4.25	4.17	4.25	909042
1994-11-28	4.22	4.25	4.17	4.20	1309405
1994-11-29	4.17	4.30	4.12	4.30	2299939
1994-11-30	4.27	4.32	4.17	4.17	1435942
1994-12-01	4.20	4.20	4.05	4.10	2172895
1994-12-02	4.07	4.10	4.00	4.00	3129516
1994-12-05	4.03	4.12	4.03	4.10	1709768
1994-12-06	4.07	4.07	4.00	4.05	1417216
1994-12-07	3.98	4.00	3.43	3.46	4473341
1994-12-08	3.16	3.38	3.06	3.38	37810830
1994-12-09	3.41	3.43	3.31	3.41	11781622
1994-12-12	3.41	3.43	3.33	3.33	6426064
1994-12-13	3.36	3.36	3.19	3.24	8825208
1994-12-14	3.24	3.28	3.21	3.24	8715878
1994-12-15	3.26	3.33	3.24	3.26	13775341
1994-12-16	3.24	3.26	3.16	3.19	8465335
1994-12-19	3.19	3.21	3.14	3.16	6622448
1994-12-20	3.14	3.19	3.11	3.11	5607619
1994-12-21	3.11	3.26	3.11	3.19	7724332
1994-12-22	3.16	3.26	3.14	3.21	3574924
1994-12-23	3.24	3.41	3.24	3.31	6112249
1994-12-27	3.33	3.36	3.28	3.31	4230387
1994-12-28	3.28	3.31	3.19	3.31	3141154
1994-12-29	3.31	3.33	3.26	3.26	2776224
1994-12-30	3.26	3.43	3.24	3.31	7024330
1995-01-03	3.36	3.51	3.33	3.48	3971748
1995-01-04	3.48	3.56	3.43	3.56	4161552
1995-01-05	3.56	3.68	3.48	3.68	5856644
1995-01-06	3.66	3.68	3.61	3.66	3635158
1995-01-09	3.66	3.69	3.56	3.61	3653378
1995-01-10	3.61	3.73	3.58	3.61	5039212
1995-01-11	3.63	3.66	3.58	3.63	6841609
1995-01-12	3.66	3.78	3.63	3.75	3707030
1995-01-13	3.83	3.88	3.78	3.85	8748779
1995-01-16	3.85	3.93	3.85	3.88	7437349
1995-01-17	3.88	3.90	3.80	3.88	4761336
1995-01-18	3.88	3.93	3.85	3.90	3870519
1995-01-19	3.88	3.95	3.88	3.93	4351360
1995-01-20	3.78	3.78	3.61	3.68	9661872
1995-01-23	3.61	3.70	3.61	3.70	2390537
1995-01-24	3.70	3.70	3.61	3.66	2339416
1995-01-25	3.68	3.78	3.66	3.70	2839490
1995-01-26	3.73	3.88	3.56	3.73	9825355
1995-01-27	3.78	3.85	3.73	3.85	3490907
1995-01-30	3.88	3.90	3.85	3.88	3270223
1995-01-31	3.88	3.88	3.78	3.83	3327419
1995-02-01	3.80	3.83	3.75	3.80	3282373
1995-02-02	3.80	3.80	3.73	3.75	1340281
1995-02-03	3.75	3.83	3.73	3.78	4653024
1995-02-06	3.75	3.78	3.73	3.75	1894514
1995-02-07	3.73	3.73	3.58	3.58	4323521
1995-02-08	3.56	3.56	3.36	3.43	12807077
1995-02-09	3.43	3.56	3.41	3.56	4548757
1995-02-10	3.56	3.66	3.51	3.63	9328319
1995-02-13	3.41	3.48	3.36	3.41	14838253
1995-02-14	3.43	3.51	3.41	3.48	5573199
1995-02-15	3.51	3.56	3.48	3.53	3847743
1995-02-16	3.53	3.53	3.43	3.46	2456335
1995-02-17	3.43	3.43	3.33	3.36	3988956
1995-02-21	3.36	3.43	3.33	3.43	3757645
1995-02-22	3.43	3.43	3.38	3.43	1526541
1995-02-23	3.46	3.53	3.46	3.48	1911215
1995-02-24	3.51	3.51	3.46	3.51	2234643
1995-02-27	3.48	3.51	3.43	3.43	839190
1995-02-28	3.46	3.48	3.41	3.48	1509333
1995-03-01	3.48	3.53	3.46	3.46	1950186
1995-03-02	3.48	3.51	3.43	3.51	1916277
1995-03-03	3.51	3.58	3.48	3.56	2553519
1995-03-06	3.48	3.51	3.46	3.48	1511358
1995-03-07	3.48	3.51	3.43	3.43	2534282
1995-03-08	3.43	3.46	3.38	3.46	1258284
1995-03-09	3.43	3.46	3.36	3.36	1682942
1995-03-10	3.36	3.38	3.31	3.31	4377169
1995-03-13	3.33	3.43	3.28	3.43	2362699
1995-03-14	3.46	3.48	3.38	3.38	2506448
1995-03-15	3.38	3.41	3.36	3.38	1175780
1995-03-16	3.36	3.36	3.24	3.28	4953170
1995-03-17	3.33	3.36	3.28	3.33	3259090
1995-03-20	3.31	3.41	3.28	3.38	3502040
1995-03-21	3.38	3.48	3.38	3.38	3329444
1995-03-22	3.38	3.41	3.36	3.38	2179978
1995-03-23	3.38	3.41	3.36	3.41	1371152
1995-03-24	3.41	3.43	3.38	3.41	1710780
1995-03-27	3.38	3.56	3.38	3.56	5040731
1995-03-28	3.56	3.58	3.53	3.58	2950845
1995-03-29	3.61	3.61	3.53	3.56	2828358
1995-03-30	3.53	3.61	3.48	3.56	2702327
1995-03-31	3.53	3.58	3.48	3.53	1860094
1995-04-03	3.53	3.56	3.48	3.48	996603
1995-04-04	3.48	3.61	3.48	3.56	3310718
1995-04-05	3.53	3.66	3.53	3.63	3051062
1995-04-06	3.61	3.66	3.58	3.66	1872239
1995-04-07	3.61	3.70	3.53	3.66	2872391
1995-04-10	3.66	3.68	3.63	3.68	2366242
1995-04-11	3.68	3.73	3.68	3.68	2262988
1995-04-12	3.66	3.70	3.66	3.68	2196684
1995-04-13	3.70	3.73	3.66	3.68	1794296
1995-04-17	3.73	3.85	3.70	3.80	5831336
1995-04-18	3.83	3.85	3.78	3.80	2981721
1995-04-19	3.80	3.83	3.70	3.75	3088013
1995-04-20	3.75	3.75	3.70	3.73	1932472
1995-04-21	3.78	4.25	3.68	4.25	17997132
1995-04-24	4.20	4.37	4.15	4.35	9430055
1995-04-25	4.35	4.64	4.32	4.62	9019061
1995-04-26	4.59	4.62	4.47	4.52	5327213
1995-04-27	4.47	4.47	4.40	4.45	3343113
1995-04-28	4.45	4.57	4.40	4.57	3965673
1995-05-01	4.54	4.57	4.52	4.52	3342095
1995-05-02	4.47	4.57	4.42	4.42	2967546
1995-05-03	4.45	4.57	4.42	4.54	3381577
1995-05-04	4.52	4.57	4.47	4.47	2636018
1995-05-05	4.49	4.49	4.22	4.32	4918244
1995-05-08	4.27	4.35	4.25	4.35	2072172
1995-05-09	4.40	4.42	4.30	4.35	1565517
1995-05-10	4.32	4.35	4.27	4.32	1010778
1995-05-11	4.30	4.42	4.27	4.42	1773540
1995-05-12	4.42	4.42	4.32	4.35	5174355
1995-05-15	4.35	4.37	4.32	4.32	1905140
1995-05-16	4.35	4.45	4.30	4.32	4543188
1995-05-17	4.32	4.32	4.12	4.15	5482601
1995-05-18	4.20	4.42	4.07	4.30	12982715
1995-05-19	4.30	4.32	4.17	4.27	3637183
1995-05-22	4.25	4.35	4.25	4.32	8243643
1995-05-23	4.35	4.45	4.35	4.42	2849615
1995-05-24	4.47	4.49	4.32	4.37	3964155
1995-05-25	4.35	4.35	4.22	4.25	1998270
1995-05-26	4.20	4.27	4.20	4.27	2308540
1995-05-30	4.25	4.27	4.17	4.22	1664722
1995-05-31	4.22	4.37	4.22	4.37	3520766
1995-06-01	4.35	4.37	4.30	4.35	1898057
1995-06-02	4.30	4.32	4.22	4.30	1398991
1995-06-05	4.35	4.35	4.25	4.32	1913746
1995-06-06	4.32	4.40	4.30	4.35	2459878
1995-06-07	4.40	4.62	4.40	4.59	9644664
1995-06-08	4.62	4.62	4.49	4.52	3715637
1995-06-09	4.47	4.59	4.45	4.54	4841815
1995-06-12	4.54	4.67	4.52	4.67	3980350
1995-06-13	4.67	4.82	4.67	4.82	7399891
1995-06-14	4.82	4.89	4.77	4.87	6055053
1995-06-15	4.84	5.09	4.84	4.94	9452325
1995-06-16	4.99	4.99	4.82	4.82	4142319
1995-06-19	4.82	4.91	4.82	4.87	2472535
1995-06-20	4.84	4.87	4.77	4.84	1759370
1995-06-21	4.82	4.89	4.79	4.84	2595022
1995-06-22	4.84	5.04	4.84	5.01	5449194
1995-06-23	4.96	5.01	4.89	4.94	3315269
1995-06-26	4.94	4.94	4.77	4.79	1878314
1995-06-27	4.74	4.77	4.62	4.67	2299939
1995-06-28	4.67	4.67	4.49	4.64	3909996
1995-06-29	4.64	4.69	4.62	4.62	2314109
1995-06-30	4.62	4.72	4.62	4.72	1795815
1995-07-03	4.69	4.77	4.67	4.74	617498
1995-07-05	4.69	4.82	4.69	4.74	2340429
1995-07-06	4.77	4.91	4.74	4.91	2871379
1995-07-07	4.89	5.11	4.87	5.06	7503652
1995-07-10	5.11	5.33	5.09	5.24	9499902
1995-07-11	5.24	5.26	5.06	5.11	6714059
1995-07-12	5.11	5.11	5.01	5.09	2162264
1995-07-13	5.14	5.29	5.14	5.24	4731984
1995-07-14	5.24	5.24	5.16	5.21	2359661
1995-07-17	5.24	5.33	5.21	5.24	5000747
1995-07-18	5.29	5.29	5.21	5.26	3560754
1995-07-19	5.24	5.31	4.94	5.11	6382025
1995-07-20	5.14	5.29	5.14	5.19	4193947
1995-07-21	5.24	5.31	5.14	5.19	3657934
1995-07-24	5.33	5.43	5.24	5.41	8340823
1995-07-25	5.41	5.63	5.41	5.61	10315815
1995-07-26	5.63	5.63	5.56	5.58	5710874
1995-07-27	5.56	5.88	5.56	5.85	9609232
1995-07-28	5.83	5.90	5.58	5.58	5144998
1995-07-31	5.58	5.68	5.58	5.68	1850981
1995-08-01	5.66	5.68	5.61	5.68	3417005
1995-08-02	5.68	5.73	5.33	5.51	6989403
1995-08-03	5.51	5.73	5.43	5.53	7324981
1995-08-04	5.51	5.68	5.48	5.66	4007176
1995-08-07	5.63	5.68	5.61	5.63	2782299
1995-08-08	5.63	5.68	5.58	5.61	3827493
1995-08-09	5.63	5.63	5.51	5.58	3033855
1995-08-10	5.58	5.61	5.41	5.43	2166314
1995-08-11	5.46	5.46	5.29	5.31	2172389
1995-08-14	5.29	5.36	5.29	5.33	1775565
1995-08-15	5.33	5.41	5.29	5.41	1348376
1995-08-16	5.36	5.51	5.33	5.43	3640727
1995-08-17	5.48	5.73	5.43	5.68	4069941
1995-08-18	5.70	5.70	5.51	5.51	3275791
1995-08-21	5.48	5.61	5.48	5.53	2055972
1995-08-22	5.53	5.56	5.48	5.51	1793790
1995-08-23	5.53	5.53	5.33	5.38	4211660
1995-08-24	5.36	5.41	5.33	5.41	4392862
1995-08-25	5.36	5.43	5.33	5.38	874116
1995-08-28	5.36	5.36	5.26	5.26	1647003
1995-08-29	5.21	5.21	5.09	5.16	3637689
1995-08-30	5.16	5.19	4.99	5.01	7232358
1995-08-31	5.04	5.14	5.01	5.11	5420342
1995-09-01	5.09	5.11	5.06	5.06	1286629
1995-09-05	5.11	5.36	5.09	5.29	2185040
1995-09-06	5.24	5.46	5.24	5.36	2244261
1995-09-07	5.38	5.41	5.31	5.33	1148954
1995-09-08	5.36	5.38	5.19	5.26	2153152
1995-09-11	5.26	5.26	5.04	5.09	4037546
1995-09-12	5.09	5.11	5.04	5.06	2675500
1995-09-13	5.06	5.29	5.04	5.06	3252509
1995-09-14	5.06	5.14	5.04	5.14	2326259
1995-09-15	5.11	5.11	5.06	5.06	3411947
1995-09-18	5.09	5.19	5.04	5.16	7101771
1995-09-19	5.19	5.21	5.11	5.16	5268498
1995-09-20	5.19	5.33	5.19	5.26	5656209
1995-09-21	5.24	5.30	5.16	5.19	2626404
1995-09-22	5.14	5.14	5.04	5.11	1642958
1995-09-25	5.11	5.14	5.06	5.09	1273973
1995-09-26	5.11	5.11	4.91	4.94	2650193
1995-09-27	4.91	4.91	4.74	4.82	5040731
1995-09-28	4.87	5.04	4.82	5.04	3277310
1995-09-29	5.06	5.14	4.96	4.96	1861106
1995-10-02	4.99	5.01	4.77	4.79	2591478
1995-10-03	4.82	4.89	4.64	4.67	3551642
1995-10-04	4.69	4.69	4.54	4.62	5653172
1995-10-05	4.64	4.74	4.62	4.67	1296749
1995-10-06	4.69	4.69	4.59	4.64	2844046
1995-10-09	4.64	4.67	4.47	4.52	1474913
1995-10-10	4.45	4.52	4.40	4.49	2716497
1995-10-11	4.47	4.54	4.47	4.52	3432192
1995-10-12	4.52	4.54	4.49	4.49	1439486
1995-10-13	4.57	4.72	4.57	4.69	2014976
1995-10-16	4.69	4.72	4.67	4.67	1970942
1995-10-17	4.67	4.79	4.64	4.64	1682942
1995-10-18	4.64	4.69	4.59	4.64	2502905
1995-10-19	4.67	4.69	4.00	4.05	8281602
1995-10-20	4.05	4.30	4.05	4.17	9230633
1995-10-23	4.15	4.17	4.07	4.10	3492421
1995-10-24	4.15	4.22	4.12	4.15	5599519
1995-10-25	4.15	4.17	4.07	4.10	3791559
1995-10-26	4.12	4.17	4.05	4.07	3157860
1995-10-27	4.05	4.05	3.90	3.98	4046152
1995-10-30	4.00	4.03	3.95	3.98	3036892
1995-10-31	4.00	4.07	3.95	3.95	5909284
1995-11-01	3.95	4.03	3.95	3.98	2650699
1995-11-02	3.98	4.27	3.98	4.25	5222945
1995-11-03	4.25	4.30	4.12	4.30	2631462
1995-11-06	4.30	4.47	4.30	4.40	3856344
1995-11-07	4.40	4.40	4.27	4.35	2006370
1995-11-08	4.37	4.52	4.37	4.49	2188078
1995-11-09	4.49	4.57	4.49	4.57	2432546
1995-11-10	4.57	4.62	4.54	4.59	1442523
1995-11-13	4.57	4.62	4.52	4.52	1423286
1995-11-14	4.49	4.62	4.47	4.59	2182003
1995-11-15	4.79	4.87	4.74	4.82	4523450
1995-11-16	4.82	4.94	4.79	4.91	2484680
1995-11-17	4.91	4.94	4.82	4.91	2930094
1995-11-20	4.91	4.96	4.91	4.96	1986125
1995-11-21	4.96	4.96	4.82	4.84	2298926
1995-11-22	4.84	5.04	4.84	5.04	2654749
1995-11-24	5.04	5.09	5.04	5.06	519812
1995-11-27	5.04	5.06	4.91	4.96	1995237
1995-11-28	4.94	5.01	4.91	4.94	2538838
1995-11-29	4.96	4.96	4.79	4.91	2412301
1995-11-30	4.91	4.99	4.82	4.94	3002472
1995-12-01	4.96	4.99	4.87	4.91	1712299
1995-12-04	4.87	4.96	4.82	4.94	2524162
1995-12-05	4.91	5.11	4.89	5.09	3900884
1995-12-06	5.11	5.16	5.06	5.11	3757645
1995-12-07	5.09	5.09	4.89	4.96	2819245
1995-12-08	4.94	4.94	4.84	4.89	866016
1995-12-11	4.89	5.01	4.87	4.96	1616638
1995-12-12	4.91	4.96	4.89	4.94	2138475
1995-12-13	4.94	4.99	4.91	4.94	2125824
1995-12-14	4.94	4.94	4.79	4.82	1814541
1995-12-15	4.84	4.84	4.69	4.72	4068928
1995-12-18	4.69	4.69	4.57	4.62	1892995
1995-12-19	4.62	4.72	4.59	4.69	3080926
1995-12-20	4.72	4.94	4.72	4.89	5683035
1995-12-21	4.84	4.89	4.72	4.72	2936670
1995-12-22	4.72	4.74	4.67	4.67	1556404
1995-12-26	4.67	4.67	4.52	4.54	1658647
1995-12-27	4.52	4.52	4.37	4.37	3192275
1995-12-28	4.40	4.49	4.37	4.49	2551494
1995-12-29	4.49	4.62	4.49	4.54	1939560
1996-01-02	4.54	4.69	4.54	4.64	2187572
1996-01-03	4.67	4.74	4.62	4.67	2156189
1996-01-04	4.67	4.67	4.49	4.49	3280348
1996-01-05	4.47	4.49	4.40	4.49	3014617
1996-01-08	4.57	4.67	4.54	4.64	1391904
1996-01-09	4.69	4.72	4.59	4.59	2802038
1996-01-10	4.49	4.57	4.37	4.40	2920981
1996-01-11	4.40	4.59	4.40	4.57	2780780
1996-01-12	4.59	4.67	4.57	4.64	2266531
1996-01-15	4.62	4.62	4.57	4.59	2036739
1996-01-16	4.57	4.72	4.54	4.69	2995385
1996-01-17	4.62	4.69	4.54	4.59	3757645
1996-01-18	4.59	4.59	4.45	4.57	2595528
1996-01-19	4.54	4.57	4.47	4.52	2414326
1996-01-22	4.49	4.59	4.49	4.59	2555038
1996-01-23	4.57	4.79	4.54	4.62	2392056
1996-01-24	4.67	4.74	4.52	4.52	11196007
1996-01-25	4.74	5.11	4.72	4.94	13624509
1996-01-26	4.94	5.04	4.91	4.99	2782299
1996-01-29	4.99	5.04	4.94	4.99	3735882
1996-01-30	4.99	5.09	4.96	5.06	3069282
1996-01-31	5.06	5.19	5.01	5.19	6480222
1996-02-01	5.19	5.19	5.01	5.04	2670944
1996-02-02	5.06	5.14	5.04	5.11	3046506
1996-02-05	5.09	5.24	5.09	5.19	2462410
1996-02-06	5.16	5.51	5.16	5.46	6351660
1996-02-07	5.51	5.51	5.38	5.41	4583172
1996-02-08	5.41	5.56	5.38	5.48	4817014
1996-02-09	5.48	5.56	5.41	5.43	6950939
1996-02-12	5.46	5.48	5.33	5.48	3148242
1996-02-13	5.41	5.56	5.41	5.48	3853306
1996-02-14	5.51	5.68	5.51	5.66	7617032
1996-02-15	5.68	5.68	5.61	5.61	4378692
1996-02-16	5.68	5.70	5.61	5.66	3811804
1996-02-20	5.58	5.75	5.58	5.75	5051362
1996-02-21	5.70	5.85	5.66	5.85	4748179
1996-02-22	5.88	5.93	5.85	5.93	7369521
1996-02-23	5.98	6.27	5.95	6.00	11700131
1996-02-26	5.98	6.30	5.95	6.25	9426511
1996-02-27	6.25	6.26	5.85	6.08	7852894
1996-02-28	6.20	6.20	6.00	6.03	4235955
1996-02-29	6.00	6.17	5.98	6.08	4367555
1996-03-01	6.10	6.12	6.00	6.12	2630454
1996-03-04	6.20	6.52	6.17	6.30	8336266
1996-03-05	6.27	6.27	6.12	6.20	2566171
1996-03-06	6.22	6.27	6.10	6.12	3059668
1996-03-07	6.15	6.17	6.08	6.12	1972461
1996-03-08	5.95	5.95	5.73	5.83	3886207
1996-03-11	5.66	6.30	5.63	6.25	4990116
1996-03-12	6.12	6.20	5.95	6.12	5061487
1996-03-13	6.17	6.22	6.08	6.20	3601244
1996-03-14	6.25	6.32	6.20	6.32	4149913
1996-03-15	6.30	6.32	6.12	6.15	1955755
1996-03-18	6.17	6.25	6.10	6.17	2679044
1996-03-19	6.27	6.30	6.03	6.05	4818533
1996-03-20	6.08	6.10	6.03	6.05	2561614
1996-03-21	6.08	6.12	6.03	6.05	2081279
1996-03-22	6.05	6.05	5.90	5.95	1568048
1996-03-25	5.98	6.05	5.85	5.93	2532763
1996-03-26	5.90	5.95	5.88	5.90	2339416
1996-03-27	5.93	5.93	5.73	5.80	2095454
1996-03-28	5.73	5.90	5.70	5.83	2159733
1996-03-29	5.83	5.95	5.78	5.88	3013103
1996-04-01	5.83	5.85	5.78	5.85	1512877
1996-04-02	5.83	5.88	5.75	5.85	1966892
1996-04-03	5.80	6.03	5.78	6.00	2627923
1996-04-04	6.05	6.20	6.05	6.12	4753748
1996-04-08	6.00	6.03	5.93	5.98	3174562
1996-04-09	5.95	6.00	5.93	5.98	1488076
1996-04-10	5.93	6.10	5.90	5.93	1478457
1996-04-11	5.93	5.95	5.66	5.75	3492932
1996-04-12	5.75	5.80	5.68	5.75	1836305
1996-04-15	5.80	6.15	5.78	6.12	3172030
1996-04-16	6.10	6.10	5.95	6.03	1695593
1996-04-17	6.42	6.47	6.20	6.27	9358689
1996-04-18	6.27	6.35	6.25	6.27	4715278
1996-04-19	6.32	6.40	6.30	6.32	4160539
1996-04-22	6.37	6.57	6.37	6.50	5354545
1996-04-23	5.95	6.20	5.93	6.08	8375243
1996-04-24	6.12	6.17	5.98	6.03	5481588
1996-04-25	5.98	6.00	5.80	5.83	5983687
1996-04-26	5.83	5.83	5.63	5.73	10688846
1996-04-29	5.73	5.85	5.70	5.83	3062701
1996-04-30	5.85	5.93	5.83	5.88	1659659
1996-05-01	5.88	5.90	5.75	5.88	1447581
1996-05-02	5.83	5.85	5.78	5.85	3169499
1996-05-03	5.85	5.85	5.58	5.63	5164236
1996-05-06	5.68	5.70	5.36	5.43	5715937
1996-05-07	5.48	5.48	5.21	5.29	10062741
1996-05-08	5.24	5.24	5.09	5.24	5422367
1996-05-09	5.26	5.43	5.24	5.38	5779203
1996-05-10	5.43	5.53	5.33	5.51	3164943
1996-05-13	5.51	5.85	5.51	5.83	5817166
1996-05-14	5.85	5.93	5.80	5.83	3319319
1996-05-15	5.83	5.95	5.78	5.80	3474201
1996-05-16	5.73	6.00	5.73	5.95	3285916
1996-05-17	5.98	6.05	5.95	6.00	2642599
1996-05-20	6.03	6.05	5.90	5.90	2425970
1996-05-21	5.93	6.00	5.88	5.95	3232770
1996-05-22	5.95	5.98	5.83	5.88	2123293
1996-05-23	5.88	5.93	5.70	5.78	2652724
1996-05-24	5.78	5.78	5.58	5.63	1913746
1996-05-28	5.63	5.66	5.53	5.53	2641587
1996-05-29	5.56	5.70	5.53	5.63	7777478
1996-05-30	5.63	5.63	5.38	5.51	5100964
1996-05-31	5.48	5.48	5.41	5.41	3194300
1996-06-03	5.43	5.53	5.33	5.43	6354693
1996-06-04	5.46	5.48	5.43	5.43	2917437
1996-06-05	5.46	5.61	5.46	5.61	2932119
1996-06-06	5.51	5.90	5.51	5.80	8222892
1996-06-07	5.66	5.78	5.63	5.70	3432699
1996-06-10	5.75	5.75	5.66	5.68	2397625
1996-06-11	5.75	5.80	5.73	5.78	3754101
1996-06-12	5.78	5.78	5.63	5.68	1308393
1996-06-13	5.73	5.73	5.61	5.63	1779109
1996-06-14	5.63	5.66	5.61	5.61	1256765
1996-06-17	5.63	5.63	5.46	5.46	1463275
1996-06-18	5.61	5.85	5.61	5.66	6073785
1996-06-19	5.66	5.68	5.36	5.41	3740438
1996-06-20	5.48	5.51	5.33	5.41	4085629
1996-06-21	5.41	5.58	5.41	5.58	3900884
1996-06-24	5.58	5.70	5.58	5.66	2465447
1996-06-25	5.70	5.83	5.68	5.75	6303070
1996-06-26	5.75	5.80	5.61	5.61	1983087
1996-06-27	5.58	5.61	5.31	5.41	6010513
1996-06-28	5.63	5.75	5.63	5.75	3769289
1996-07-01	5.73	5.73	5.58	5.63	1387352
1996-07-02	5.63	5.63	5.51	5.56	2534282
1996-07-03	5.53	5.58	5.51	5.56	1491615
1996-07-05	5.48	5.51	5.41	5.46	967752
1996-07-08	5.43	5.43	5.31	5.33	2825320
1996-07-09	5.41	5.53	5.36	5.53	1728494
1996-07-10	5.51	5.51	5.26	5.31	2447733
1996-07-11	5.33	5.33	5.04	5.14	4045646
1996-07-12	5.14	5.21	5.11	5.16	2671957
1996-07-15	5.11	5.14	4.84	4.94	4920269
1996-07-16	4.94	4.96	4.42	4.57	5184480
1996-07-17	4.94	5.33	4.79	4.82	7072413
1996-07-18	4.79	4.91	4.69	4.89	3280854
1996-07-19	4.94	4.94	4.69	4.79	2714978
1996-07-22	4.77	4.77	4.57	4.69	4138776
1996-07-23	4.74	5.04	4.72	4.87	5020992
1996-07-24	4.72	4.82	4.64	4.77	3284398
1996-07-25	4.84	4.89	4.59	4.62	3509633
1996-07-26	4.67	4.72	4.62	4.67	5237120
1996-07-29	4.67	4.67	4.54	4.57	2864291
1996-07-30	4.57	4.59	4.52	4.57	2364217
1996-07-31	4.57	4.96	4.57	4.89	3932772
1996-08-01	4.91	4.99	4.67	4.94	6243343
1996-08-02	5.04	5.04	4.82	5.01	3151279
1996-08-05	4.99	5.01	4.79	4.99	1394435
1996-08-06	4.96	4.96	4.79	4.87	1855537
1996-08-07	4.91	4.99	4.89	4.94	1714830
1996-08-08	4.94	5.14	4.94	5.14	2935662
1996-08-09	5.09	5.09	5.01	5.06	1151992
1996-08-12	5.06	5.06	4.96	4.99	1129722
1996-08-13	4.99	4.99	4.91	4.91	669125
1996-08-14	4.91	4.94	4.82	4.82	1547292
1996-08-15	4.84	4.84	4.72	4.72	1700655
1996-08-16	4.74	4.79	4.64	4.69	3336025
1996-08-19	4.64	4.87	4.62	4.74	2824308
1996-08-20	4.74	4.77	4.67	4.77	2625392
1996-08-21	4.77	4.87	4.74	4.87	1495158
1996-08-22	4.84	4.87	4.79	4.87	1479976
1996-08-23	4.84	4.84	4.77	4.84	1278529
1996-08-26	4.84	4.84	4.69	4.72	2123799
1996-08-27	4.69	4.69	4.59	4.67	10296583
1996-08-28	4.54	4.57	4.47	4.52	7149348
1996-08-29	4.54	4.62	4.49	4.49	3956561
1996-08-30	4.49	4.54	4.42	4.49	4272400
1996-09-03	4.45	4.47	4.38	4.45	3777890
1996-09-04	4.47	4.49	4.35	4.40	3616432
1996-09-05	4.40	4.40	4.22	4.25	6662938
1996-09-06	4.27	4.54	4.27	4.49	8647549
1996-09-09	4.52	4.59	4.45	4.57	5179924
1996-09-10	4.54	4.64	4.52	4.52	4556852
1996-09-11	4.45	4.62	4.35	4.45	4631762
1996-09-12	4.45	4.49	4.40	4.45	4473847
1996-09-13	4.45	4.57	4.40	4.49	7381165
1996-09-16	4.49	4.64	4.49	4.54	4973415
1996-09-17	4.54	4.57	4.45	4.49	3069282
1996-09-18	4.49	4.52	4.45	4.45	5559536
1996-09-19	4.45	4.52	4.40	4.52	2682077
1996-09-20	4.52	4.62	4.49	4.57	3990475
1996-09-23	4.57	4.59	4.49	4.54	2613242
1996-09-24	4.54	4.62	4.45	4.52	2923006
1996-09-25	4.54	4.57	4.49	4.54	2638043
1996-09-26	4.57	4.62	4.45	4.45	3131034
1996-09-27	4.45	4.52	4.45	4.49	2193140
1996-09-30	4.49	4.59	4.47	4.52	3070801
1996-10-01	4.52	4.62	4.52	4.57	2128356
1996-10-02	4.59	4.62	4.45	4.52	2460385
1996-10-03	4.54	4.59	4.45	4.49	2142525
1996-10-04	4.52	4.62	4.47	4.57	3445350
1996-10-07	4.62	4.62	4.47	4.49	4226337
1996-10-08	4.49	4.49	4.42	4.47	9098527
1996-10-09	4.45	4.47	4.40	4.42	5948255
1996-10-10	4.37	4.54	4.35	4.45	6222085
1996-10-11	4.47	4.52	4.45	4.49	4114987
1996-10-14	4.52	4.54	4.42	4.42	5969517
1996-10-15	4.42	4.45	4.32	4.35	9112191
1996-10-16	4.35	4.40	4.32	4.40	2333847
1996-10-17	4.40	4.42	4.30	4.30	2328279
1996-10-18	4.35	4.40	4.12	4.17	7571475
1996-10-21	4.20	4.22	4.07	4.07	7879720
1996-10-22	4.10	4.17	4.10	4.12	7618546
1996-10-23	4.22	4.30	4.20	4.30	6574871
1996-10-24	4.32	4.42	4.32	4.37	8397513
1996-10-25	4.40	4.45	4.35	4.42	5524610
1996-10-28	4.40	4.42	4.27	4.32	4616073
1996-10-29	4.32	4.37	4.32	4.32	3197844
1996-10-30	4.32	4.35	4.30	4.30	2280195
1996-10-31	4.32	4.47	4.30	4.45	3728288
1996-11-01	4.47	4.62	4.47	4.62	8180372
1996-11-04	4.62	4.64	4.54	4.62	2869354
1996-11-05	4.59	4.62	4.54	4.59	3686279
1996-11-06	4.62	4.69	4.62	4.69	5795398
1996-11-07	4.67	4.69	4.57	4.57	6233724
1996-11-08	4.59	4.59	4.52	4.52	5433505
1996-11-11	4.54	4.69	4.49	4.69	3156342
1996-11-12	4.64	4.79	4.64	4.74	7862006
1996-11-13	4.79	4.82	4.69	4.79	4716797
1996-11-14	4.77	4.89	4.77	4.82	3198350
1996-11-15	4.84	4.84	4.69	4.72	2244768
1996-11-18	4.77	4.87	4.74	4.87	4003632
1996-11-19	4.87	4.91	4.82	4.91	3774346
1996-11-20	4.91	5.14	4.89	5.09	5461850
1996-11-21	5.11	5.11	4.91	4.94	2694227
1996-11-22	4.96	5.04	4.96	4.99	1470357
1996-11-25	4.94	5.14	4.94	5.06	4829670
1996-11-26	5.09	5.11	4.82	4.87	3393216
1996-11-27	4.89	4.91	4.84	4.87	2250843
1996-11-29	4.89	4.96	4.87	4.91	585609
1996-12-02	4.89	5.04	4.84	5.04	2909844
1996-12-03	5.06	5.06	4.99	5.06	2257925
1996-12-04	5.01	5.04	4.96	5.01	2335872
1996-12-05	5.04	5.06	5.01	5.04	1939053
1996-12-06	4.89	4.91	4.84	4.89	2445708
1996-12-09	4.72	4.79	4.62	4.79	7158461
1996-12-10	4.72	4.82	4.57	4.57	9741338
1996-12-11	4.45	4.49	4.45	4.47	5702774
1996-12-12	4.49	4.52	4.42	4.42	3585049
1996-12-13	4.45	4.52	4.40	4.49	3418022
1996-12-16	4.52	4.57	4.45	4.45	3946947
1996-12-17	4.40	4.49	4.40	4.47	3085988
1996-12-18	4.47	4.49	4.40	4.40	4601903
1996-12-19	4.40	4.42	4.32	4.32	4406020
1996-12-20	4.45	4.45	4.33	4.42	3881145
1996-12-23	4.42	4.47	4.35	4.37	2150625
1996-12-24	4.40	4.45	4.40	4.42	1394941
1996-12-26	4.42	4.52	4.40	4.47	3658440
1996-12-27	4.47	4.54	4.45	4.49	2519606
1996-12-30	4.52	4.54	4.40	4.42	3193288
1996-12-31	4.42	4.45	4.35	4.35	2301964
1997-01-02	4.42	4.42	4.25	4.35	2481136
1997-01-03	4.42	4.42	4.35	4.35	1479470
1997-01-06	4.40	4.45	4.35	4.35	2625392
1997-01-07	4.35	4.47	4.32	4.45	2566171
1997-01-08	4.49	4.54	4.47	4.49	2657280
1997-01-09	4.49	4.59	4.47	4.49	2624886
1997-01-10	4.45	4.47	4.30	4.35	3596688
1997-01-13	4.35	4.40	4.30	4.32	2326765
1997-01-14	4.35	4.40	4.35	4.37	2820258
1997-01-15	4.35	4.37	4.30	4.32	4118024
1997-01-16	4.32	4.37	4.30	4.35	4579633
1997-01-17	4.37	4.40	4.27	4.27	3694379
1997-01-20	4.30	4.30	4.20	4.20	4369580
1997-01-21	4.20	4.30	4.20	4.27	4216723
1997-01-22	4.27	4.42	4.20	4.25	4142826
1997-01-23	4.27	4.42	4.25	4.27	7571981
1997-01-24	4.30	4.35	4.25	4.35	3717155
1997-01-27	4.32	4.37	4.30	4.32	3205944
1997-01-28	4.37	4.49	4.35	4.40	4268350
1997-01-29	4.40	4.49	4.40	4.49	4883322
1997-01-30	4.49	4.49	4.37	4.40	2904280
1997-01-31	4.42	4.45	4.32	4.35	2261975
1997-02-03	4.35	4.45	4.35	4.42	1693573
1997-02-04	4.42	4.45	4.37	4.45	1369634
1997-02-05	4.45	4.45	4.27	4.27	3767770
1997-02-06	4.30	4.40	4.30	4.40	1798848
1997-02-07	4.42	4.47	4.30	4.35	2923512
1997-02-10	4.40	4.45	4.35	4.35	2503411
1997-02-11	4.45	4.54	4.45	4.49	6185640
1997-02-12	4.57	4.74	4.54	4.72	6182603
1997-02-13	4.77	4.84	4.74	4.77	4708697
1997-02-14	4.74	4.77	4.69	4.72	2189597
1997-02-18	4.69	4.69	4.52	4.54	3743475
1997-02-19	4.57	4.69	4.57	4.67	3488882
1997-02-20	4.69	4.69	4.62	4.67	2315628
1997-02-21	4.67	4.69	4.64	4.69	2364724
1997-02-24	4.74	4.87	4.74	4.84	3421561
1997-02-25	4.84	4.94	4.84	4.91	4151427
1997-02-26	4.91	4.91	4.72	4.72	2772680
1997-02-27	4.72	4.77	4.67	4.69	1723437
1997-02-28	4.64	4.69	4.62	4.64	1521478
1997-03-03	4.62	4.74	4.59	4.69	1217283
1997-03-04	4.74	4.82	4.74	4.77	2069134
1997-03-05	4.77	4.79	4.69	4.77	2392056
1997-03-06	4.77	4.77	4.64	4.67	1817579
1997-03-07	4.67	4.74	4.64	4.67	1994731
1997-03-10	4.64	4.77	4.59	4.72	2913894
1997-03-11	4.77	4.77	4.69	4.72	2287789
1997-03-12	4.72	4.77	4.64	4.74	2561614
1997-03-13	4.72	4.74	4.59	4.62	3104714
1997-03-14	4.62	4.69	4.59	4.64	971802
1997-03-17	4.62	4.67	4.54	4.67	3037398
1997-03-18	4.64	4.77	4.64	4.69	2785336
1997-03-19	4.74	4.74	4.57	4.57	2319171
1997-03-20	4.57	4.62	4.54	4.57	1841367
1997-03-21	4.62	4.64	4.57	4.62	2015988
1997-03-24	4.67	4.67	4.57	4.59	1649028
1997-03-25	4.59	4.64	4.59	4.62	1243096
1997-03-26	4.62	4.74	4.62	4.72	2052428
1997-03-27	4.74	4.74	4.54	4.59	3294518
1997-03-31	4.54	4.57	4.37	4.37	2320690
1997-04-01	4.40	4.42	4.35	4.42	1584749
1997-04-02	4.45	4.45	4.32	4.35	1826686
1997-04-03	4.30	4.32	4.25	4.32	1923866
1997-04-04	4.30	4.54	4.30	4.52	3419536
1997-04-07	4.54	4.62	4.47	4.57	2413314
1997-04-08	4.59	4.59	4.52	4.52	1619676
1997-04-09	4.52	4.57	4.45	4.45	2106587
1997-04-10	4.45	4.57	4.45	4.49	1527047
1997-04-11	4.45	4.52	4.42	4.47	2617292
1997-04-14	4.47	4.47	4.35	4.37	1810491
1997-04-15	4.40	4.45	4.37	4.42	1309911
1997-04-16	4.40	4.49	4.40	4.42	2400662
1997-04-17	4.47	4.69	4.45	4.67	5980143
1997-04-18	4.59	4.64	4.52	4.52	2997916
1997-04-21	4.54	4.72	4.54	4.64	2447733
1997-04-22	4.69	4.77	4.67	4.77	3279335
1997-04-23	4.77	4.99	4.74	4.99	7173137
1997-04-24	5.51	5.51	5.14	5.16	14388794
1997-04-25	5.16	5.16	4.79	4.99	5894607
1997-04-28	5.11	5.38	5.09	5.36	10421095
1997-04-29	5.48	5.48	5.31	5.43	6476172
1997-04-30	5.41	5.53	5.38	5.43	5441600
1997-05-01	5.43	5.46	5.21	5.21	3307174
1997-05-02	5.26	5.51	5.26	5.51	4845359
1997-05-05	5.43	5.48	5.26	5.46	5519041
1997-05-06	5.41	5.46	5.36	5.36	3227708
1997-05-07	5.33	5.33	5.19	5.21	4304790
1997-05-08	5.16	5.46	5.14	5.43	3520766
1997-05-09	5.43	5.46	5.26	5.26	2942238
1997-05-12	5.31	5.33	5.21	5.31	2664869
1997-05-13	5.31	5.36	5.21	5.33	3053087
1997-05-14	5.33	5.38	5.21	5.26	3258078
1997-05-15	5.26	5.26	5.14	5.26	1797329
1997-05-16	5.26	5.38	5.26	5.38	2821270
1997-05-19	5.33	5.36	5.24	5.33	1798346
1997-05-20	5.26	5.43	5.24	5.43	2912375
1997-05-21	5.41	5.43	5.31	5.41	2992347
1997-05-22	5.36	5.38	5.29	5.29	1419236
1997-05-23	5.31	5.43	5.31	5.38	4989103
1997-05-27	5.36	5.48	5.36	5.41	4168133
1997-05-28	5.43	5.43	5.26	5.29	2397625
1997-05-29	5.21	5.21	5.06	5.11	7546673
1997-05-30	5.09	5.14	5.04	5.09	4091704
1997-06-02	5.09	5.11	4.94	4.94	4536607
1997-06-03	4.99	5.06	4.94	5.06	5354545
1997-06-04	5.04	5.06	4.99	5.01	4176228
1997-06-05	5.04	5.11	5.01	5.04	4756785
1997-06-06	5.06	5.21	5.04	5.21	2426476
1997-06-09	5.19	5.21	5.16	5.19	3539497
1997-06-10	5.16	5.19	5.04	5.04	4268350
1997-06-11	5.06	5.09	5.04	5.06	2642093
1997-06-12	5.09	5.11	5.06	5.09	2142019
1997-06-13	5.11	5.19	5.11	5.14	1902102
1997-06-16	5.14	5.16	5.11	5.11	2584897
1997-06-17	5.14	5.24	5.09	5.16	2071159
1997-06-18	5.14	5.16	5.09	5.09	1466818
1997-06-19	5.09	5.11	4.99	5.09	2272606
1997-06-20	5.14	5.24	5.11	5.24	3576949
1997-06-23	5.19	5.29	5.19	5.21	2697264
1997-06-24	5.24	5.30	5.17	5.19	3934797
1997-06-25	5.14	5.27	5.11	5.15	2107599
1997-06-26	5.15	5.26	5.11	5.17	1577156
1997-06-27	5.22	5.26	5.19	5.21	1313455
1997-06-30	5.22	5.26	5.11	5.11	3450412
1997-07-01	5.33	5.43	5.27	5.43	6658382
1997-07-02	5.43	5.43	5.31	5.36	3685267
1997-07-03	5.38	5.41	5.29	5.33	1858575
1997-07-07	5.35	5.42	5.24	5.35	3831036
1997-07-08	5.35	5.35	5.26	5.29	1976000
1997-07-09	5.29	5.36	5.26	5.29	3090539
1997-07-10	5.29	5.32	5.24	5.27	2302470
1997-07-11	5.29	5.36	5.27	5.33	2000295
1997-07-14	5.31	5.33	5.14	5.17	2369786
1997-07-15	5.19	5.36	5.15	5.33	2249830
1997-07-16	5.31	5.43	5.31	5.41	2839490
1997-07-17	5.41	5.41	5.24	5.26	2229580
1997-07-18	5.24	5.25	5.19	5.21	1978531
1997-07-21	5.16	5.25	5.15	5.17	1368115
1997-07-22	5.19	5.35	5.19	5.31	2398637
1997-07-23	5.31	5.38	5.27	5.38	2918956
1997-07-24	5.38	5.42	5.25	5.36	3143179
1997-07-25	5.38	5.58	5.36	5.53	10437290
1997-07-28	5.58	5.59	5.49	5.53	4040077
1997-07-29	5.46	5.61	5.42	5.51	7339658
1997-07-30	5.53	5.78	5.51	5.78	7726357
1997-07-31	5.75	5.85	5.68	5.73	4402481
1997-08-01	5.73	5.73	5.48	5.53	5395035
1997-08-04	5.53	5.77	5.53	5.77	2827851
1997-08-05	5.77	5.88	5.75	5.78	2969065
1997-08-06	5.73	5.84	5.70	5.79	2391550
1997-08-07	5.87	5.93	5.78	5.79	3076876
1997-08-08	5.73	5.75	5.53	5.62	3689823
1997-08-11	5.64	5.80	5.63	5.77	3332481
1997-08-12	5.75	5.77	5.56	5.64	3945429
1997-08-13	5.69	5.77	5.63	5.68	5405666
1997-08-14	5.72	5.74	5.56	5.59	1540716
1997-08-15	5.58	5.59	5.52	5.53	1238039
1997-08-18	5.52	5.56	5.43	5.52	1752283
1997-08-19	5.62	5.67	5.52	5.61	1611069
1997-08-20	5.56	5.70	5.54	5.70	1836811
1997-08-21	5.70	5.73	5.64	5.69	1895020
1997-08-22	5.63	5.91	5.62	5.91	3966180
1997-08-25	5.89	5.91	5.70	5.77	2906811
1997-08-26	5.70	5.75	5.64	5.64	1544259
1997-08-27	5.64	5.84	5.62	5.70	2437102
1997-08-28	5.66	5.72	5.58	5.63	1494146
1997-08-29	5.59	5.64	5.53	5.53	830082
1997-09-02	5.56	5.85	5.54	5.80	3206450
1997-09-03	5.85	5.88	5.74	5.78	2370292
1997-09-04	5.78	5.88	5.77	5.83	2037752
1997-09-05	5.84	5.89	5.80	5.88	2092923
1997-09-08	5.90	6.40	5.90	6.32	12952345
1997-09-09	6.17	6.24	6.05	6.11	8324121
1997-09-10	6.08	6.32	6.04	6.19	6527800
1997-09-11	6.10	6.25	6.08	6.17	4518893
1997-09-12	6.17	6.19	6.08	6.12	3317294
1997-09-15	6.15	6.30	6.15	6.17	4174208
1997-09-16	6.22	6.41	6.22	6.35	9341983
1997-09-17	6.30	6.52	6.30	6.42	6496923
1997-09-18	6.32	6.41	6.30	6.35	3117366
1997-09-19	6.35	6.56	6.35	6.43	5953824
1997-09-22	6.45	6.47	6.32	6.32	2720547
1997-09-23	6.17	6.32	6.03	6.14	4780068
1997-09-24	6.17	6.21	6.05	6.10	2185547
1997-09-25	6.09	6.15	6.00	6.00	2252863
1997-09-26	6.32	6.32	6.22	6.30	6098079
1997-09-29	6.30	6.42	6.30	6.41	3925685
1997-09-30	6.41	6.43	6.29	6.32	3212525
1997-10-01	6.42	6.43	6.27	6.29	6608779
1997-10-02	6.27	6.41	6.24	6.35	6133507
1997-10-03	6.45	6.51	6.22	6.29	1743175
1997-10-06	6.37	6.43	6.36	6.40	4544201
1997-10-07	6.37	6.46	6.30	6.45	4299226
1997-10-08	6.52	6.52	6.41	6.43	2487211
1997-10-09	6.41	6.52	6.40	6.52	1937028
1997-10-10	6.46	6.64	6.45	6.59	2479622
1997-10-13	6.62	6.66	6.57	6.62	1773540
1997-10-14	6.72	6.96	6.69	6.91	5855631
1997-10-15	6.91	7.21	6.87	7.08	7561355
1997-10-16	7.08	7.12	6.85	6.85	3854825
1997-10-17	6.80	6.84	6.58	6.72	3995031
1997-10-20	6.72	6.87	6.67	6.87	4174208
1997-10-21	6.87	7.11	6.87	7.04	3757139
1997-10-22	7.06	7.12	7.01	7.08	3591631
1997-10-23	6.77	7.06	6.77	6.98	4724897
1997-10-24	6.95	6.99	6.72	6.72	10177634
1997-10-27	6.72	6.78	5.88	5.95	7947547
1997-10-28	5.58	6.57	5.58	6.46	6249924
1997-10-29	6.45	6.62	6.35	6.48	3540003
1997-10-30	6.42	6.53	6.32	6.42	3545061
1997-10-31	6.57	6.58	6.42	6.45	2261469
1997-11-03	6.47	6.72	6.47	6.69	2448746
1997-11-04	6.69	6.80	6.59	6.80	3049543
1997-11-05	6.80	6.96	6.80	6.87	3049543
1997-11-06	6.87	7.01	6.79	7.01	2083811
1997-11-07	6.77	6.78	6.66	6.68	2614761
1997-11-10	6.68	6.77	6.47	6.48	1463275
1997-11-11	6.47	6.61	6.47	6.54	884241
1997-11-12	6.50	6.72	6.50	6.62	3599726
1997-11-13	6.62	6.72	6.52	6.71	4102837
1997-11-14	6.72	6.96	6.68	6.87	4905086
1997-11-17	6.88	7.01	6.84	6.91	2403695
1997-11-18	6.87	7.08	6.85	7.01	2908330
1997-11-19	7.03	7.09	6.98	7.01	3253015
1997-11-20	7.09	7.31	7.09	7.29	3762708
1997-11-21	7.26	7.26	7.03	7.03	2371811
1997-11-24	7.03	7.24	6.99	7.17	1630302
1997-11-25	7.29	7.38	7.20	7.30	3683242
1997-11-26	7.31	7.37	7.19	7.19	4486498
1997-11-28	7.26	7.30	7.22	7.24	3180120
1997-12-01	7.24	7.26	6.96	6.98	5307403
1997-12-02	7.11	7.13	6.85	6.91	3812501
1997-12-03	6.98	7.08	6.70	7.02	2767084
1997-12-04	7.02	7.15	7.02	7.09	3710930
1997-12-05	6.98	7.24	6.98	7.15	3007010
1997-12-08	7.08	7.48	7.08	7.37	3443667
1997-12-09	7.39	7.41	7.22	7.30	1972390
1997-12-10	7.26	7.35	7.17	7.35	1615707
1997-12-11	7.30	7.35	7.06	7.35	3381577
1997-12-12	7.52	7.70	7.39	7.59	4319014
1997-12-15	7.70	7.78	7.54	7.61	2897677
1997-12-16	7.61	7.61	7.41	7.43	1962940
1997-12-17	7.48	7.56	7.43	7.45	2039880
1997-12-18	7.48	7.54	7.28	7.35	1613344
1997-12-19	6.89	7.19	6.82	7.19	3978865
1997-12-22	7.17	7.33	6.89	6.93	3579325
1997-12-23	6.85	6.85	6.67	6.67	3806088
1997-12-24	6.78	6.80	6.67	6.67	1592760
1997-12-26	6.69	6.78	6.69	6.72	403926
1997-12-29	6.78	6.80	6.74	6.80	1748999
1997-12-30	6.80	7.11	6.78	7.11	3607669
1997-12-31	7.11	7.45	7.09	7.30	2410398
1998-01-02	7.37	7.45	7.06	7.19	1397037
1998-01-05	7.19	7.59	7.19	7.52	2976638
1998-01-06	7.59	7.65	7.22	7.26	3052903
1998-01-07	7.19	7.54	7.11	7.54	3023544
1998-01-08	7.54	7.63	7.28	7.41	2319289
1998-01-09	7.39	7.67	6.96	7.11	4350057
1998-01-12	6.82	7.43	6.82	7.41	4517771
1998-01-13	7.37	7.46	7.37	7.45	2177560
1998-01-14	7.52	7.52	7.26	7.39	2019633
1998-01-15	7.32	7.48	7.26	7.28	2107370
1998-01-16	7.41	7.65	7.41	7.54	4342973
1998-01-20	7.70	8.09	7.67	8.04	6351807
1998-01-21	8.15	8.41	7.96	8.30	7588896
1998-01-22	8.19	8.37	8.00	8.00	4199893
1998-01-23	8.06	8.11	7.63	7.72	3730502
1998-01-26	8.00	8.17	7.65	7.78	3631965
1998-01-27	7.78	7.87	7.41	7.59	4040617
1998-01-28	7.85	8.22	7.65	8.19	4749262
1998-01-29	8.19	8.22	7.93	7.98	2502859
1998-01-30	7.95	7.98	7.72	7.72	2287568
1998-02-02	8.28	8.28	8.02	8.28	4196856
1998-02-03	8.15	8.28	8.08	8.11	3206779
1998-02-04	8.20	8.24	8.13	8.19	2092523
1998-02-05	8.28	8.30	8.06	8.19	2462703
1998-02-06	8.15	8.39	8.15	8.32	3610706
1998-02-09	8.37	8.58	8.30	8.58	4892339
1998-02-10	8.56	8.89	8.54	8.78	7435695
1998-02-11	8.82	8.83	8.72	8.76	3805076
1998-02-12	8.71	9.13	8.65	8.91	3877291
1998-02-13	9.02	9.33	8.80	8.87	5909074
1998-02-17	8.95	9.00	8.85	8.89	2723213
1998-02-18	8.89	8.98	8.63	8.67	3327250
1998-02-19	8.78	8.80	8.46	8.50	2762022
1998-02-20	8.39	8.43	7.93	8.22	8217902
1998-02-23	8.52	8.74	8.48	8.58	11682832
1998-02-24	8.58	8.76	8.41	8.43	4403376
1998-02-25	8.59	8.74	8.54	8.63	9726301
1998-02-26	8.63	8.63	8.32	8.59	3989661
1998-02-27	8.52	8.61	8.43	8.50	2326374
1998-03-02	8.52	8.67	8.48	8.61	3481126
1998-03-03	8.69	8.87	8.58	8.82	3632978
1998-03-04	8.87	8.87	8.28	8.65	3491923
1998-03-05	8.58	8.58	8.41	8.54	2096232
1998-03-06	8.52	8.91	8.52	8.85	3118030
1998-03-09	8.78	9.04	8.78	8.98	2589921
1998-03-10	9.04	9.13	8.91	8.96	2377667
1998-03-11	8.96	8.96	8.82	8.89	3181133
1998-03-12	8.87	9.09	8.85	9.04	1985887
1998-03-13	9.04	9.19	8.98	9.15	2321311
1998-03-16	9.26	9.37	9.15	9.21	3085634
1998-03-17	9.21	9.52	9.15	9.46	4085160
1998-03-18	9.41	9.43	9.19	9.21	3907325
1998-03-19	9.19	9.19	9.08	9.19	1990949
1998-03-20	9.19	9.24	8.82	8.93	2994185
1998-03-23	7.56	8.58	7.56	8.41	13072451
1998-03-24	8.37	8.72	8.37	8.61	4421935
1998-03-25	8.89	8.93	8.48	8.74	5391765
1998-03-26	8.71	8.74	8.52	8.52	2993172
1998-03-27	8.71	8.71	8.50	8.56	3822288
1998-03-30	8.59	8.65	8.50	8.59	3526682
1998-03-31	8.71	8.80	8.63	8.76	3461217
1998-04-01	8.89	8.89	8.71	8.80	2527156
1998-04-02	8.82	8.93	8.69	8.89	2367542
1998-04-03	8.93	9.00	8.78	8.85	3585397
1998-04-06	8.93	8.95	8.71	8.71	2129304
1998-04-07	8.74	8.74	8.58	8.63	1668346
1998-04-08	8.67	8.67	8.59	8.63	1012010
1998-04-09	8.65	8.74	8.59	8.63	1622116
1998-04-13	8.61	8.72	8.48	8.71	2724900
1998-04-14	8.80	8.82	8.69	8.74	1979140
1998-04-15	8.87	9.21	8.85	9.21	5986014
1998-04-16	9.11	9.19	9.02	9.04	3416674
1998-04-17	9.13	9.13	8.93	9.00	3218589
1998-04-20	8.93	8.96	8.82	8.95	2317264
1998-04-21	8.93	9.09	8.89	9.04	2370917
1998-04-22	9.04	9.06	8.83	8.87	2693857
1998-04-23	8.80	8.82	8.54	8.58	3377865
1998-04-24	8.59	8.65	8.20	8.26	9081099
1998-04-27	8.00	8.17	7.85	8.02	4496175
1998-04-28	8.08	8.11	7.63	7.78	7219391
1998-04-29	7.85	8.11	7.83	8.02	3641078
1998-04-30	8.22	8.32	8.09	8.13	3112968
1998-05-01	8.22	8.30	7.93	7.93	2731650
1998-05-04	7.93	8.06	7.93	7.95	3912050
1998-05-05	7.93	7.96	7.78	7.85	3005660
1998-05-06	7.95	7.98	7.61	7.67	4149950
1998-05-07	7.70	7.85	7.69	7.85	4143875
1998-05-08	7.85	8.06	7.85	7.89	4185384
1998-05-11	7.93	7.98	7.74	7.78	3649512
1998-05-12	7.80	7.85	7.65	7.74	2798803
1998-05-13	7.70	7.78	7.65	7.78	2114457
1998-05-14	7.78	8.00	7.74	7.95	3413299
1998-05-15	7.98	8.00	7.58	7.67	4969616
1998-05-18	7.70	7.76	7.61	7.70	2522097
1998-05-19	7.76	7.80	7.48	7.54	3216564
1998-05-20	7.56	7.76	7.52	7.74	4026108
1998-05-21	7.78	7.91	7.61	7.70	3052228
1998-05-22	7.70	7.91	7.70	7.83	2470128
1998-05-26	7.96	8.04	7.95	8.02	3947481
1998-05-27	8.00	8.00	7.70	7.87	2241000
1998-05-28	7.80	8.02	7.80	7.95	1723015
1998-05-29	8.00	8.08	7.87	7.91	1909959
1998-06-01	7.93	7.93	7.67	7.67	2488687
1998-06-02	7.76	7.89	7.70	7.89	2469791
1998-06-03	7.96	8.28	7.96	8.13	4926420
1998-06-04	8.08	8.20	7.93	8.08	2521081
1998-06-05	8.08	8.22	8.08	8.20	1774308
1998-06-08	8.22	8.46	8.22	8.43	2711066
1998-06-09	8.48	8.67	8.37	8.67	4561977
1998-06-10	8.58	8.78	8.52	8.58	4043655
1998-06-11	8.59	8.61	8.52	8.58	2176210
1998-06-12	8.65	8.65	8.30	8.43	2085436
1998-06-15	8.37	8.72	8.30	8.59	2751222
1998-06-16	8.59	8.65	8.50	8.59	2280143
1998-06-17	8.52	8.67	8.48	8.59	1961253
1998-06-18	8.59	8.65	8.56	8.59	1780717
1998-06-19	8.63	8.63	8.43	8.45	1880941
1998-06-22	8.59	8.87	8.56	8.61	3120055
1998-06-23	8.61	8.69	8.48	8.59	2074973
1998-06-24	8.59	8.69	8.39	8.65	1716940
1998-06-25	8.58	8.83	8.58	8.83	2487675
1998-06-26	8.80	8.85	8.61	8.61	1473302
1998-06-29	8.63	8.93	8.61	8.93	2574399
1998-06-30	8.80	8.87	8.72	8.76	2160685
1998-07-01	8.80	9.00	8.80	8.96	1963953
1998-07-02	8.74	8.89	8.69	8.74	1530333
1998-07-06	8.72	9.09	8.67	9.09	2488012
1998-07-07	9.11	9.32	9.09	9.22	3769645
1998-07-08	9.24	9.30	9.04	9.06	2129641
1998-07-09	9.06	9.17	8.93	9.15	2925348
1998-07-10	9.15	9.33	9.04	9.32	3639728
1998-07-13	9.22	9.33	8.98	9.08	2086448
1998-07-14	9.13	9.43	9.11	9.41	2920961
1998-07-15	9.19	9.24	8.96	8.98	2259896
1998-07-16	8.89	8.89	8.52	8.80	3181470
1998-07-17	8.85	9.00	8.82	8.98	2946270
1998-07-20	9.04	9.15	8.91	8.93	2852121
1998-07-21	9.04	9.09	8.89	8.89	2580136
1998-07-22	8.96	9.30	8.95	9.04	3249973
1998-07-23	9.24	9.45	9.04	9.21	5314487
1998-07-24	9.33	9.43	8.91	9.17	4418897
1998-07-27	9.11	9.46	9.08	9.46	3906312
1998-07-28	9.46	9.56	9.26	9.54	4797177
1998-07-29	9.58	9.58	9.41	9.48	4132066
1998-07-30	9.46	9.78	9.46	9.74	3624203
1998-07-31	9.93	9.95	9.71	9.76	4780643
1998-08-03	9.69	9.82	9.58	9.63	2495100
1998-08-04	9.63	9.83	8.98	8.98	5136652
1998-08-05	9.02	9.37	9.00	9.32	3390352
1998-08-06	9.15	9.30	9.09	9.30	2530868
1998-08-07	9.11	9.41	9.11	9.15	3235801
1998-08-10	9.11	9.37	9.09	9.21	4838011
1998-08-11	9.00	9.08	8.91	9.08	2645601
1998-08-12	9.19	9.39	9.17	9.28	2209953
1998-08-13	9.26	9.33	9.09	9.11	2109732
1998-08-14	9.09	9.22	8.82	8.89	4205293
1998-08-17	8.85	9.13	8.71	9.00	3963340
1998-08-18	8.96	9.19	8.95	9.19	3655924
1998-08-19	9.24	9.50	9.15	9.26	4165472
1998-08-20	9.19	9.39	9.19	9.30	3786854
1998-08-21	9.11	9.17	8.75	8.89	2643484
1998-08-24	8.97	9.11	8.89	9.08	2432457
1998-08-25	9.20	9.50	9.20	9.36	2369911
1998-08-26	9.36	9.36	8.95	9.11	1508247
1998-08-27	8.89	9.06	8.45	8.83	3713703
1998-08-28	8.83	9.03	8.58	8.67	2580941
1998-08-31	8.83	8.86	7.64	7.92	4246449
1998-09-01	8.11	8.56	7.83	8.39	3550819
1998-09-02	8.45	8.75	8.06	8.06	2252025
1998-09-03	8.00	8.06	7.75	7.89	1963152
1998-09-04	8.00	8.08	7.70	7.83	2046843
1998-09-08	8.45	8.50	8.28	8.47	2927630
1998-09-09	8.50	8.78	8.47	8.70	2842364
1998-09-10	8.45	8.45	8.17	8.33	2276545
1998-09-11	8.22	8.70	8.17	8.45	2841239
1998-09-14	8.67	8.95	8.67	8.89	2715252
1998-09-15	8.86	9.20	8.78	8.92	2093865
1998-09-16	8.92	9.25	8.89	9.17	2050668
1998-09-17	8.89	9.00	8.86	8.89	1316342
1998-09-18	8.97	9.06	8.89	8.95	2095438
1998-09-21	8.86	9.00	8.67	9.00	1336140
1998-09-22	9.00	9.64	9.00	9.58	2732800
1998-09-23	9.67	10.11	9.64	10.06	3985474
1998-09-24	10.11	10.39	9.50	9.64	3781872
1998-09-25	9.28	9.95	9.28	9.72	2469577
1998-09-28	9.95	10.22	9.75	10.03	2123786
1998-09-29	10.00	10.14	9.72	9.78	2839889
1998-09-30	9.61	9.67	8.75	9.00	4141386
1998-10-01	8.72	9.03	8.36	8.45	4414284
1998-10-02	8.56	8.75	8.42	8.56	2900184
1998-10-05	8.42	8.47	8.20	8.47	1814667
1998-10-06	8.45	8.89	8.17	8.56	4361638
1998-10-07	8.45	8.56	7.95	8.06	2513898
1998-10-08	7.56	7.56	6.81	7.28	5390235
1998-10-09	7.28	7.86	7.28	7.78	3731251
1998-10-12	7.78	8.06	7.70	7.78	2472502
1998-10-13	7.81	7.83	7.33	7.47	2225250
1998-10-14	7.45	7.97	7.42	7.72	3395133
1998-10-15	7.72	9.00	7.72	8.92	4054770
1998-10-16	9.33	9.33	8.72	9.00	4433181
1998-10-19	8.89	9.47	8.89	9.28	2674532
1998-10-20	9.42	9.70	8.89	9.00	3954204
1998-10-21	9.06	9.28	8.92	9.00	2717052
1998-10-22	8.89	9.33	8.83	9.11	2727625
1998-10-23	9.08	9.36	9.06	9.20	2048643
1998-10-26	9.22	9.28	9.11	9.17	1793970
1998-10-27	9.11	9.36	9.03	9.22	2387684
1998-10-28	9.28	9.50	9.14	9.22	1729176
1998-10-29	9.14	9.17	8.89	9.06	2137734
1998-10-30	9.17	9.42	9.17	9.39	3614937
1998-11-02	9.56	9.86	9.50	9.75	2485325
1998-11-03	9.72	9.78	9.22	9.39	3339789
1998-11-04	9.72	10.08	9.47	9.58	5881810
1998-11-05	9.56	10.56	9.56	10.28	5544569
1998-11-06	10.28	10.39	9.67	9.83	3108737
1998-11-09	9.78	9.78	9.31	9.53	4848714
1998-11-10	9.39	9.70	9.39	9.45	3115037
1998-11-11	9.50	9.67	9.31	9.36	2126261
1998-11-12	9.36	9.47	9.20	9.36	2266872
1998-11-13	9.39	9.61	9.33	9.53	1694979
1998-11-16	9.70	9.81	9.58	9.67	1801170
1998-11-17	9.75	9.83	9.58	9.83	2106463
1998-11-18	9.83	10.20	9.72	10.03	3116612
1998-11-19	9.95	9.97	9.50	9.56	6542345
1998-11-20	9.67	9.70	9.22	9.36	5715326
1998-11-23	9.36	9.72	9.33	9.61	4149483
1998-11-24	9.64	10.14	9.61	10.14	4362988
1998-11-25	10.03	10.11	9.75	9.81	2232900
1998-11-27	9.97	9.97	9.89	9.95	636234
1998-11-30	9.92	10.00	9.56	9.64	2137059
1998-12-01	9.36	9.97	9.36	9.83	3988399
1998-12-02	9.81	10.03	9.67	9.89	3755097
1998-12-03	9.78	9.86	9.72	9.72	2386559
1998-12-04	9.78	9.86	9.70	9.83	3052719
1998-12-07	9.86	10.00	9.81	9.97	2453379
1998-12-08	9.97	10.42	9.92	10.17	4027320
1998-12-09	10.22	10.33	10.03	10.11	3128310
1998-12-10	10.17	10.20	9.95	9.97	2471377
1998-12-11	9.83	9.83	9.47	9.61	3712578
1998-12-14	9.33	9.61	9.31	9.50	3062619
1998-12-15	9.45	9.50	9.33	9.39	2429082
1998-12-16	9.45	9.45	9.08	9.17	2195104
1998-12-17	9.06	9.53	9.03	9.50	2621436
1998-12-18	9.28	9.81	9.28	9.81	2608164
1998-12-21	9.70	9.95	9.70	9.75	1870686
1998-12-22	9.67	9.70	9.45	9.64	1686204
1998-12-23	9.56	9.78	9.56	9.70	1904433
1998-12-24	9.78	9.78	9.67	9.75	592364
1998-12-28	9.78	9.86	9.64	9.86	1576865
1998-12-29	9.78	9.97	9.70	9.89	1258974
1998-12-30	9.92	10.33	9.86	10.28	2474527
1998-12-31	10.20	10.25	9.97	10.08	1860113
1999-01-04	9.97	10.20	9.95	10.20	3779172
1999-01-05	10.11	10.95	10.11	10.83	5221278
1999-01-06	10.89	11.11	10.64	10.97	5613412
1999-01-07	10.81	11.33	10.56	11.33	7051018
1999-01-08	14.22	14.22	12.50	12.70	12646208
1999-01-11	12.67	12.67	11.67	12.00	7013898
1999-01-12	11.83	12.03	11.50	11.58	4149258
1999-01-13	10.78	12.11	10.78	11.72	4108313
1999-01-14	11.78	11.86	11.53	11.67	2944280
1999-01-15	11.92	12.06	11.70	11.72	3959154
1999-01-19	11.95	12.50	11.81	12.45	4144311
1999-01-20	12.42	12.45	11.72	11.83	3351264
1999-01-21	11.86	12.17	11.56	11.92	3589515
1999-01-22	11.78	11.89	11.56	11.86	2558218
1999-01-25	11.72	11.83	11.61	11.81	2094765
1999-01-26	11.83	12.00	11.83	11.89	2315241
1999-01-27	11.95	11.95	11.45	11.53	2471602
1999-01-28	11.58	11.67	11.11	11.28	2700855
1999-01-29	11.33	11.97	11.08	11.97	4249599
1999-02-01	11.97	12.42	11.97	12.20	4062417
1999-02-02	12.11	12.17	11.58	11.81	2484200
1999-02-03	11.61	12.20	11.58	12.20	2418057
1999-02-04	12.22	12.56	12.00	12.11	3347664
1999-02-05	12.14	12.22	11.78	12.17	2360013
1999-02-08	12.25	12.28	12.03	12.17	2104663
1999-02-09	12.53	12.56	12.28	12.33	4589766
1999-02-10	12.31	12.56	12.31	12.53	2931455
1999-02-11	12.50	12.89	12.39	12.45	3845313
1999-02-12	12.39	12.83	11.95	12.75	4447579
1999-02-16	12.81	13.00	12.58	12.92	2661032
1999-02-17	12.86	13.00	12.72	12.89	2402084
1999-02-18	13.06	13.11	12.78	13.11	2561368
1999-02-19	13.08	13.33	12.97	13.33	2901984
1999-02-22	13.31	13.56	13.22	13.45	3506499
1999-02-23	13.42	13.64	13.28	13.58	3004573
1999-02-24	13.67	14.00	13.67	13.78	3906058
1999-02-25	13.64	13.64	13.28	13.61	2503998
1999-02-26	13.64	13.67	13.31	13.39	1541094
1999-03-01	13.33	13.64	13.33	13.39	2244150
1999-03-02	13.64	14.22	13.64	13.95	4347913
1999-03-03	13.95	14.11	13.72	13.78	2688030
1999-03-04	13.78	13.83	12.92	13.47	4073217
1999-03-05	13.67	13.72	13.31	13.61	3822142
1999-03-08	13.81	14.17	13.75	13.86	3237426
1999-03-09	13.83	14.20	13.53	14.08	4349713
1999-03-10	14.06	14.08	13.67	13.72	3057219
1999-03-11	13.70	13.75	13.42	13.56	3434730
1999-03-12	13.56	14.20	13.36	13.86	3968826
1999-03-15	14.03	15.28	13.92	15.17	5106537
1999-03-16	15.22	15.22	14.58	14.75	3662408
1999-03-17	14.72	14.86	14.39	14.39	3668031
1999-03-18	14.36	14.89	14.31	14.86	4665582
1999-03-19	14.92	14.92	14.45	14.45	3130560
1999-03-22	14.47	14.47	13.83	13.92	2716152
1999-03-23	13.81	14.14	13.61	13.64	4007972
1999-03-24	13.53	14.45	13.53	14.42	3294569
1999-03-25	14.56	14.64	14.25	14.39	2034920
1999-03-26	14.28	14.28	13.72	13.78	2412657
1999-03-29	13.67	13.67	13.14	13.33	3948354
1999-03-30	13.42	14.06	13.42	13.95	4746573
1999-03-31	14.00	14.20	13.33	13.45	2963403
1999-04-01	13.64	13.81	13.36	13.47	1613988
1999-04-05	13.56	13.86	13.53	13.75	2442129
1999-04-06	13.81	13.81	13.50	13.50	2640559
1999-04-07	13.61	13.95	13.61	13.95	3225726
1999-04-08	13.97	14.45	13.78	14.45	3227751
1999-04-09	14.33	15.11	14.33	14.83	4652084
1999-04-12	14.33	14.42	13.95	14.00	5636810
1999-04-13	14.11	14.20	13.97	14.00	3216951
1999-04-14	14.00	14.70	13.92	14.56	3288944
1999-04-15	14.81	14.86	13.81	13.81	2335491
1999-04-16	13.89	14.86	13.86	14.56	2948328
1999-04-19	15.33	15.56	14.28	14.45	5489226
1999-04-20	14.56	14.58	14.08	14.25	4725425
1999-04-21	14.78	15.53	14.75	15.53	4179406
1999-04-22	15.53	15.72	14.64	14.75	5526571
1999-04-23	14.81	15.67	14.67	15.61	3427980
1999-04-26	15.33	15.33	15.03	15.11	3809092
1999-04-27	15.08	15.17	14.86	14.97	3609987
1999-04-28	14.95	15.03	14.61	14.64	3122462
1999-04-29	14.67	14.75	14.25	14.33	4383236
1999-04-30	14.33	14.56	14.11	14.47	2701080
1999-05-03	14.36	14.36	14.00	14.17	2943155
1999-05-04	14.11	14.86	14.11	14.53	3621237
1999-05-05	14.58	14.64	14.03	14.28	3106487
1999-05-06	14.28	14.50	14.00	14.36	2694330
1999-05-07	14.67	14.89	14.45	14.67	2762498
1999-05-10	14.28	14.39	14.00	14.03	3185905
1999-05-11	14.11	14.81	14.06	14.67	3415158
1999-05-12	14.67	15.36	14.50	15.20	4646009
1999-05-13	15.31	15.33	14.45	15.11	5489226
1999-05-14	14.72	15.03	14.61	14.81	1904658
1999-05-17	14.78	15.14	14.64	15.08	2416482
1999-05-18	15.08	15.14	14.83	15.14	1733001
1999-05-19	15.11	15.14	14.53	14.61	3752849
1999-05-20	14.61	14.67	14.03	14.11	6406233
1999-05-21	14.08	14.08	13.03	13.61	8830590
1999-05-24	13.72	13.89	13.50	13.81	5756274
1999-05-25	13.83	14.08	13.64	13.75	3569942
1999-05-26	13.81	13.95	13.45	13.64	2307593
1999-05-27	13.61	13.89	13.50	13.78	2135709
1999-05-28	13.78	14.28	13.78	14.25	2168781
1999-06-01	14.28	14.56	14.06	14.31	2414007
1999-06-02	14.08	14.11	13.72	13.89	2468452
1999-06-03	14.00	14.31	13.89	14.25	2624361
1999-06-04	14.20	14.45	14.14	14.45	3024821
1999-06-07	14.22	14.92	14.03	14.83	2468677
1999-06-08	14.72	14.75	14.33	14.33	2282620
1999-06-09	14.17	14.20	13.81	14.03	3243951
1999-06-10	14.03	14.25	13.75	13.81	2560918
1999-06-11	13.92	14.00	13.56	13.64	2140434
1999-06-14	13.83	13.86	13.58	13.75	1831990
1999-06-15	13.75	14.03	13.72	14.00	1392160
1999-06-16	14.06	14.31	14.06	14.17	1617363
1999-06-17	14.20	14.28	14.00	14.08	1158858
1999-06-18	14.00	14.33	14.00	14.24	2585889
1999-06-21	14.22	14.61	14.11	14.53	1864613
1999-06-22	14.53	14.61	14.22	14.31	1182480
1999-06-23	14.42	14.42	14.11	14.28	1195978
1999-06-24	14.17	14.45	14.14	14.28	1135910
1999-06-25	14.28	14.53	14.20	14.20	1180455
1999-06-28	14.28	14.67	14.28	14.61	2261697
1999-06-29	14.50	14.50	14.20	14.31	3152610
1999-06-30	14.22	14.72	13.83	13.83	4073667
1999-07-01	14.00	14.39	14.00	14.17	4711477
1999-07-02	14.11	14.22	14.00	14.06	3299969
1999-07-06	14.08	14.45	14.03	14.42	3055644
1999-07-07	14.36	14.58	14.31	14.58	2186329
1999-07-08	14.47	14.72	14.36	14.72	1619388
1999-07-09	14.67	14.72	14.36	14.39	2233800
1999-07-12	14.45	14.47	14.11	14.28	1855613
1999-07-13	14.06	14.33	14.03	14.20	3061269
1999-07-14	14.17	14.42	14.14	14.33	1902858
1999-07-15	14.61	14.64	14.45	14.50	3238551
1999-07-16	14.45	14.47	14.22	14.36	2955753
1999-07-19	14.25	14.86	14.25	14.64	3760947
1999-07-20	14.25	14.54	13.50	13.58	7566522
1999-07-21	13.75	14.38	13.75	14.08	4834107
1999-07-22	14.00	14.13	13.75	13.96	2419078
1999-07-23	13.83	14.04	13.75	13.75	1704364
1999-07-26	13.67	13.71	13.33	13.42	2664616
1999-07-27	13.42	13.46	13.13	13.21	3206089
1999-07-28	13.17	13.21	12.63	12.63	4756561
1999-07-29	12.08	12.50	12.00	12.00	5215089
1999-07-30	12.17	12.50	11.96	12.33	4323384
1999-08-02	12.63	12.88	12.46	12.54	2916003
1999-08-03	12.63	12.67	11.33	11.71	7959051
1999-08-04	11.75	11.88	11.54	11.67	5681565
1999-08-05	11.83	11.83	11.58	11.79	5475475
1999-08-06	11.67	11.75	11.29	11.42	3017998
1999-08-09	11.42	11.67	11.38	11.46	2162742
1999-08-10	11.46	11.46	10.83	11.00	2762712
1999-08-11	10.92	11.08	10.58	10.92	4504125
1999-08-12	10.88	11.50	10.83	11.08	5479525
1999-08-13	11.29	11.83	11.29	11.67	2855556
1999-08-16	11.83	12.04	11.67	12.00	2695965
1999-08-17	12.08	12.25	11.67	11.71	2533222
1999-08-18	11.67	12.17	11.50	11.83	2383830
1999-08-19	11.63	11.79	11.54	11.75	3769311
1999-08-20	11.71	11.75	11.63	11.75	1852707
1999-08-23	11.75	12.00	11.63	11.96	4989651
1999-08-24	12.00	12.17	11.75	12.08	2596369
1999-08-25	12.21	12.58	12.13	12.33	3932202
1999-08-26	12.25	12.25	11.50	11.54	3289935
1999-08-27	11.63	11.67	11.46	11.50	2040648
1999-08-30	11.58	11.63	11.29	11.33	1708714
1999-08-31	11.38	11.46	11.04	11.13	1859607
1999-09-01	11.17	11.25	11.00	11.17	1628019
1999-09-02	11.08	11.25	10.96	11.04	1534422
1999-09-03	11.29	11.42	11.25	11.38	1515673
1999-09-07	11.17	11.17	10.54	10.54	4445928
1999-09-08	10.63	10.67	10.42	10.46	5287086
1999-09-09	10.33	10.88	9.96	10.79	7526473
1999-09-10	10.96	11.08	10.42	11.00	4673466
1999-09-13	11.00	11.25	10.67	10.71	2604769
1999-09-14	10.67	11.08	10.50	10.92	3985450
1999-09-15	11.00	11.04	10.71	10.75	2859156
1999-09-16	10.67	10.71	10.25	10.50	4971951
1999-09-17	10.96	10.96	10.38	10.38	4859907
1999-09-20	10.58	10.67	10.25	10.46	3071395
1999-09-21	10.38	10.46	10.21	10.21	2544322
1999-09-22	10.21	10.33	9.58	9.75	7067046
1999-09-23	10.04	10.21	9.83	10.00	8238787
1999-09-24	10.08	10.17	9.96	10.08	6290985
1999-09-27	10.17	10.33	10.13	10.33	6804109
1999-09-28	10.25	10.38	10.25	10.29	5782810
1999-09-29	10.29	10.42	10.29	10.42	4624269
1999-09-30	10.42	10.46	10.08	10.13	4399279
1999-10-01	10.13	10.13	10.00	10.04	2136192
1999-10-04	10.21	10.63	10.21	10.63	3155391
1999-10-05	10.63	10.75	10.13	10.38	4436178
1999-10-06	10.67	11.25	10.50	11.25	4207290
1999-10-07	11.67	12.08	11.63	12.08	8479675
1999-10-08	12.25	12.54	11.46	11.88	5965351
1999-10-11	11.83	11.96	11.71	11.75	2586771
1999-10-12	11.67	11.88	11.38	11.83	2551071
1999-10-13	11.58	11.63	11.29	11.29	4106044
1999-10-14	11.25	11.54	11.08	11.25	2773510
1999-10-15	11.00	11.25	10.71	10.96	2018898
1999-10-18	11.00	11.46	10.83	11.17	2306284
1999-10-19	11.46	11.50	11.04	11.17	1914354
1999-10-20	11.08	11.17	10.75	10.88	2395080
1999-10-21	10.83	10.92	10.54	10.63	2080395
1999-10-22	10.54	10.92	10.54	10.75	1535922
1999-10-25	10.63	10.83	10.46	10.67	1465576
1999-10-26	10.63	10.79	10.42	10.50	1665816
1999-10-27	10.58	11.08	10.46	10.58	4458376
1999-10-28	10.92	11.29	10.88	11.25	3649167
1999-10-29	11.42	11.50	11.13	11.21	2886906
1999-11-01	11.08	11.17	10.75	10.92	2626518
1999-11-02	10.92	11.50	10.83	11.29	3314533
1999-11-03	11.46	11.46	11.17	11.25	2271036
1999-11-04	11.21	11.42	11.17	11.25	1680216
1999-11-05	11.42	11.67	11.38	11.63	3040047
1999-11-08	11.42	11.67	11.42	11.63	1503525
1999-11-09	11.79	11.79	11.08	11.17	2202639
1999-11-10	11.00	11.54	11.00	11.42	2771110
1999-11-11	11.42	11.58	11.17	11.17	1751311
1999-11-12	11.33	11.46	11.25	11.38	2400780
1999-11-15	11.33	11.42	11.00	11.00	1902804
1999-11-16	11.17	11.50	11.17	11.50	2416678
1999-11-17	11.33	11.46	11.25	11.33	2411128
1999-11-18	11.29	11.29	10.83	11.08	3991599
1999-11-19	10.96	11.13	10.83	11.00	2153892
1999-11-22	11.00	11.13	10.83	11.00	2239837
1999-11-23	10.96	11.33	10.83	11.08	3175491
1999-11-24	11.04	11.17	10.83	10.83	2734962
1999-11-26	10.88	10.92	10.83	10.83	1031947
1999-11-29	10.83	11.00	10.79	10.92	2810859
1999-11-30	11.00	11.21	10.83	10.88	2630868
1999-12-01	10.88	11.13	10.88	11.00	1980651
1999-12-02	10.92	11.17	10.92	11.07	2230237
1999-12-03	11.17	11.42	10.92	11.04	3445027
1999-12-06	10.96	11.21	10.96	11.21	2839357
1999-12-07	11.29	11.46	10.71	10.88	4142493
1999-12-08	10.96	11.17	10.83	10.83	2960851
1999-12-09	10.75	10.96	10.46	10.58	4395079
1999-12-10	10.63	10.75	10.42	10.54	3182691
1999-12-13	10.50	10.79	10.42	10.65	3173391
1999-12-14	10.63	10.79	10.54	10.67	2880606
1999-12-15	10.63	10.71	10.46	10.67	2908504
1999-12-16	10.63	10.67	10.38	10.42	2741112
1999-12-17	10.58	10.67	10.42	10.42	4648867
1999-12-20	10.42	10.54	10.25	10.29	2711863
1999-12-21	10.25	10.71	10.21	10.67	4711413
1999-12-22	10.58	10.88	10.42	10.54	2907754
1999-12-23	10.71	10.79	10.63	10.75	2133042
1999-12-27	10.79	10.92	10.71	10.75	2145042
1999-12-28	10.67	10.79	10.58	10.79	1825558
1999-12-29	10.63	10.96	10.63	10.88	2350831
1999-12-30	10.79	11.04	10.79	11.00	2380530
1999-12-31	10.88	11.00	10.75	10.75	1665966
2000-01-03	10.79	10.92	10.46	10.58	3277635
2000-01-04	10.58	10.75	10.29	10.29	4701814
2000-01-05	10.29	10.42	10.21	10.25	3432727
2000-01-06	10.25	10.33	10.13	10.21	2809359
2000-01-07	10.25	10.67	10.21	10.58	4966851
2000-01-10	10.58	10.83	10.58	10.71	3171741
2000-01-11	11.00	11.33	10.96	11.04	5223939
2000-01-12	11.04	11.25	11.00	11.08	1955751
2000-01-13	10.92	10.96	10.71	10.71	2787610
2000-01-14	10.83	10.92	10.71	10.79	2140242
2000-01-18	10.63	10.67	10.46	10.50	3635517
2000-01-19	10.38	10.46	10.25	10.33	2875656
2000-01-20	10.25	10.29	10.04	10.08	3356382
2000-01-21	10.25	10.25	10.00	10.21	3174291
2000-01-24	10.08	10.25	10.08	10.08	3063897
2000-01-25	10.25	10.29	10.17	10.25	4117593
2000-01-26	10.33	10.50	10.33	10.38	3324133
2000-01-27	10.54	10.75	10.46	10.67	3115344
2000-01-28	10.38	10.67	10.38	10.46	2853006
2000-01-31	10.46	10.67	10.42	10.63	3591120
2000-02-01	10.58	10.71	10.38	10.46	5635368
2000-02-02	10.46	10.79	10.38	10.67	3648867
2000-02-03	10.79	10.79	10.58	10.58	2733462
2000-02-04	10.79	10.83	10.58	10.75	2754462
2000-02-07	10.83	10.88	10.71	10.79	2359681
2000-02-08	10.79	10.83	10.67	10.79	2559921
2000-02-09	10.71	10.79	10.67	10.67	3334632
2000-02-10	10.71	10.71	10.42	10.50	3781911
2000-02-11	10.50	10.54	10.08	10.29	4571170
2000-02-14	10.17	10.29	10.08	10.25	3789711
2000-02-15	10.25	10.38	10.08	10.33	4568172
2000-02-16	10.21	10.96	10.17	10.75	7750261
2000-02-17	10.75	10.96	10.67	10.92	4811608
2000-02-18	10.96	11.08	10.71	10.79	4742163
2000-02-22	10.83	11.21	10.83	10.96	4987251
2000-02-23	11.08	11.92	11.00	11.79	6440077
2000-02-24	11.96	11.96	11.33	11.63	5135742
2000-02-25	11.50	12.08	11.33	12.08	4131093
2000-02-28	11.92	12.08	11.58	11.79	2525274
2000-02-29	11.79	12.29	11.50	12.29	2841307
2000-03-01	12.17	12.17	11.88	12.17	2479225
2000-03-02	11.96	12.00	11.63	11.88	3306885
2000-03-03	12.00	12.13	11.88	12.04	3061497
2000-03-06	11.75	11.79	11.54	11.71	1802610
2000-03-07	11.42	11.54	10.63	11.00	3199789
2000-03-08	10.83	11.92	10.75	11.75	2966101
2000-03-09	11.96	12.38	11.83	12.13	4165441
2000-03-10	12.17	12.48	12.13	12.46	3063447
2000-03-13	12.17	12.63	11.92	12.63	2751012
2000-03-14	12.67	12.96	12.46	12.63	2849257
2000-03-15	12.63	13.25	12.58	13.00	4567872
2000-03-16	13.00	13.33	12.79	13.25	3268786
2000-03-17	13.25	13.33	12.67	13.33	3407379
2000-03-20	12.71	13.33	12.71	13.25	2671065
2000-03-21	13.29	13.50	13.17	13.46	2194089
2000-03-22	13.46	13.46	13.00	13.04	1931452
2000-03-23	12.92	13.58	12.88	13.54	2545072
2000-03-24	13.42	13.50	13.04	13.33	2242687
2000-03-27	13.21	13.42	13.00	13.08	2069146
2000-03-28	13.33	13.63	13.25	13.63	2548372
2000-03-29	13.67	13.92	13.25	13.42	2014998
2000-03-30	13.42	13.46	12.92	13.29	2015598
2000-03-31	13.33	13.88	13.00	13.88	3444127
2000-04-03	13.75	13.83	13.50	13.58	2561571
2000-04-04	13.83	14.00	13.33	13.58	3457776
2000-04-05	13.92	14.33	13.83	14.17	3707214
2000-04-06	14.29	14.46	14.13	14.21	3143692
2000-04-07	14.33	14.54	14.29	14.38	2088195
2000-04-10	14.46	14.63	14.42	14.58	2863056
2000-04-11	14.63	14.92	14.54	14.88	3275535
2000-04-12	14.83	14.96	14.17	14.29	3397479
2000-04-13	14.42	14.46	13.83	14.25	3216438
2000-04-14	14.00	14.08	13.13	13.88	3437077
2000-04-17	13.29	13.50	12.67	12.75	3258886
2000-04-18	13.00	13.33	12.88	13.21	2067496
2000-04-19	13.25	14.38	13.25	14.04	3430177
2000-04-20	14.21	14.50	14.08	14.21	2691765
2000-04-24	14.21	14.25	13.38	13.83	3433777
2000-04-25	14.04	14.13	13.83	13.96	2214039
2000-04-26	13.83	14.00	13.54	13.92	2572371
2000-04-27	13.63	14.17	13.63	14.00	2178190
2000-04-28	14.17	14.46	14.00	14.46	1732113
2000-05-01	14.46	14.67	14.29	14.58	2304484
2000-05-02	14.54	14.83	14.33	14.50	2376180
2000-05-03	14.33	14.42	14.25	14.38	1243887
2000-05-04	14.58	14.67	14.08	14.21	1505175
2000-05-05	14.13	14.54	14.08	14.29	1538772
2000-05-08	14.33	15.00	14.25	14.96	2431077
2000-05-09	15.04	15.17	14.67	14.67	2952601
2000-05-10	14.67	15.08	14.63	14.71	1881355
2000-05-11	14.88	14.96	14.50	14.67	1689666
2000-05-12	14.54	14.67	14.13	14.25	1757461
2000-05-15	14.42	14.50	13.96	14.04	2296984
2000-05-16	14.04	14.29	13.71	14.00	3129294
2000-05-17	13.92	14.50	13.83	14.38	1177590
2000-05-18	14.21	14.50	14.00	14.04	978250
2000-05-19	13.88	14.00	13.38	13.54	1482375
2000-05-22	13.42	13.54	13.13	13.50	1953201
2000-05-23	13.58	13.67	13.38	13.50	1280035
2000-05-24	14.04	14.17	13.25	13.50	2309734
2000-05-25	13.33	13.33	12.75	12.96	2793309
2000-05-26	13.00	13.25	12.71	12.75	1445928
2000-05-30	12.83	13.04	12.79	13.04	1176390
2000-05-31	13.08	13.25	12.75	12.79	1466326
2000-06-01	12.79	13.46	12.71	13.42	2377830
2000-06-02	13.50	13.83	13.08	13.29	1544322
2000-06-05	13.00	13.25	12.88	13.13	1048597
2000-06-06	13.42	13.42	12.88	13.04	1738713
2000-06-07	13.25	13.50	13.25	13.46	1133493
2000-06-08	13.38	13.50	13.25	13.42	870105
2000-06-09	13.38	13.79	13.38	13.67	1062696
2000-06-12	13.83	14.13	13.75	13.83	2027898
2000-06-13	13.71	13.88	13.63	13.75	1404079
2000-06-14	13.71	13.79	13.46	13.58	1263987
2000-06-15	13.46	13.46	12.92	13.21	1563672
2000-06-16	13.00	13.08	12.71	12.88	3008250
2000-06-19	12.96	13.17	12.92	13.04	1312134
2000-06-20	13.17	13.33	12.96	12.96	1880905
2000-06-21	13.08	13.17	12.88	13.04	1404679
2000-06-22	12.88	13.04	12.79	12.88	1146693
2000-06-23	12.92	12.96	12.67	12.71	1412028
2000-06-26	12.75	12.79	12.46	12.50	2528874
2000-06-27	12.38	13.29	12.38	13.00	2896954
2000-06-28	12.83	13.25	12.79	13.01	2044698
2000-06-29	12.83	13.04	12.58	12.83	1689666
2000-06-30	12.92	13.33	12.62	12.63	2470975
2000-07-03	12.83	13.00	12.75	12.96	610168
2000-07-05	13.29	13.58	13.17	13.42	2138592
2000-07-06	13.38	13.50	13.17	13.38	2168592
2000-07-07	13.46	13.54	13.25	13.29	2772160
2000-07-10	13.33	13.42	13.25	13.38	1884655
2000-07-11	13.17	13.33	12.92	13.13	1835307
2000-07-12	12.88	13.83	12.88	13.79	4628619
2000-07-13	14.00	14.08	13.50	13.54	3206539
2000-07-14	13.63	13.92	13.54	13.83	1565472
2000-07-17	13.92	14.29	13.88	14.08	2984250
2000-07-18	14.17	14.75	14.17	14.63	4472325
2000-07-19	14.92	14.92	14.33	14.33	5505474
2000-07-20	14.33	14.54	13.96	13.96	1772010
2000-07-21	14.08	14.71	14.00	14.67	3020848
2000-07-24	14.71	15.33	14.71	15.17	4465126
2000-07-25	15.25	15.83	15.08	15.21	4750861
2000-07-26	15.33	15.63	14.96	15.08	5567721
2000-07-27	15.25	15.33	15.13	15.29	3146692
2000-07-28	15.25	15.29	14.67	14.92	1773210
2000-07-31	14.83	15.79	14.83	15.75	3956952
2000-08-01	15.63	15.96	15.46	15.96	3570120
2000-08-02	15.88	15.92	15.63	15.71	2618418
2000-08-03	15.83	16.04	15.54	16.04	2139192
2000-08-04	16.08	16.29	15.88	16.21	2873556
2000-08-07	16.33	16.50	16.21	16.50	2785660
2000-08-08	16.50	16.63	16.17	16.25	2062996
2000-08-09	16.17	16.46	16.17	16.25	1957101
2000-08-10	16.38	16.42	16.08	16.13	1094944
2000-08-11	16.33	16.67	16.29	16.63	1960251
2000-08-14	16.42	16.50	16.17	16.29	2194989
2000-08-15	16.00	16.13	15.92	16.00	1696264
2000-08-16	16.00	16.29	15.88	16.25	2367331
2000-08-17	16.21	16.25	15.17	15.58	3879405
2000-08-18	15.42	16.04	15.42	15.75	1971501
2000-08-21	15.88	16.00	15.67	15.79	935952
2000-08-22	15.71	16.00	15.42	15.54	2058946
2000-08-23	15.38	15.58	15.33	15.42	3447577
2000-08-24	15.33	15.58	15.29	15.33	2468727
2000-08-25	15.33	15.83	15.33	15.67	1179090
2000-08-28	15.67	15.96	15.63	15.75	1364781
2000-08-29	15.71	15.71	15.13	15.29	1764511
2000-08-30	15.17	15.21	14.75	14.96	1998949
2000-08-31	15.00	15.38	14.92	15.09	1694614
2000-09-01	15.00	15.04	14.50	14.75	2146242
2000-09-05	14.83	15.33	14.79	15.25	2470525
2000-09-06	15.29	15.83	15.29	15.54	2085045
2000-09-07	15.58	15.63	15.29	15.38	1633417
2000-09-08	15.54	15.63	15.33	15.46	2235937
2000-09-11	15.42	15.42	14.75	14.88	2671215
2000-09-12	14.88	15.00	14.58	14.75	2893804
2000-09-13	14.88	15.13	14.75	15.00	3397179
2000-09-14	15.00	15.17	14.79	15.08	1919754
2000-09-15	14.79	15.17	14.79	15.08	2616468
2000-09-18	14.92	15.08	14.88	14.96	1784460
2000-09-19	14.96	15.13	14.42	15.04	3246738
2000-09-20	15.04	15.58	14.88	15.46	3347232
2000-09-21	15.46	15.96	15.25	15.33	4400179
2000-09-22	15.17	15.79	15.13	15.58	1795560
2000-09-25	15.79	15.92	15.46	15.75	1793760
2000-09-26	15.58	15.75	15.38	15.67	1323984
2000-09-27	15.54	15.92	15.46	15.88	1326084
2000-09-28	15.92	16.17	15.63	16.13	2378430
2000-09-29	16.21	16.33	15.83	16.17	2191689
2000-10-02	16.17	16.42	15.96	16.38	1641667
2000-10-03	16.38	17.42	16.38	17.00	5042148
2000-10-04	17.17	17.50	16.92	17.17	3689665
2000-10-05	17.17	17.83	16.92	17.54	3264736
2000-10-06	17.54	17.75	17.17	17.42	2748912
2000-10-09	17.25	17.58	17.08	17.21	1537872
2000-10-10	17.21	17.67	17.04	17.21	1473975
2000-10-11	16.79	17.08	16.42	16.88	2433777
2000-10-12	17.00	17.00	15.83	16.04	3206089
2000-10-13	15.96	16.29	15.75	16.21	1854957
2000-10-16	16.33	16.63	15.92	16.38	3225438
2000-10-17	16.67	17.21	16.63	17.00	2019498
2000-10-18	17.00	17.21	16.50	16.92	2276136
2000-10-19	16.92	17.71	16.92	17.58	2800659
2000-10-20	17.42	17.79	17.38	17.58	2332383
2000-10-23	17.46	17.96	17.29	17.38	2348733
2000-10-24	17.42	18.04	17.33	17.96	3133642
2000-10-25	17.67	17.88	17.58	17.71	1900854
2000-10-26	17.54	17.92	17.33	17.54	2457477
2000-10-27	17.54	18.00	17.42	17.96	1615569
2000-10-30	18.00	19.21	18.00	19.21	5441577
2000-10-31	19.00	19.21	18.50	19.00	3542523
2000-11-01	19.00	19.54	18.88	19.29	3368532
2000-11-02	19.29	19.33	18.83	19.13	2131242
2000-11-03	19.17	19.21	18.71	19.13	1732563
2000-11-06	19.29	19.96	19.21	19.67	2569821
2000-11-07	19.67	19.75	19.25	19.46	2422378
2000-11-08	19.42	19.92	19.17	19.71	1706314
2000-11-09	19.79	19.96	19.54	19.92	2907154
2000-11-10	19.83	19.92	19.42	19.50	1817908
2000-11-13	19.21	19.75	19.17	19.75	1542972
2000-11-14	19.67	20.00	19.63	19.92	1551222
2000-11-15	19.79	20.00	19.71	19.92	2268036
2000-11-16	19.79	19.96	19.67	19.71	902055
2000-11-17	19.83	20.04	19.58	19.67	1712013
2000-11-20	19.83	20.04	19.63	20.04	1305984
2000-11-21	20.08	21.54	20.08	21.50	4619919
2000-11-22	21.38	21.50	20.13	20.25	3986200
2000-11-24	20.42	20.54	20.25	20.38	1616169
2000-11-27	20.42	20.58	20.08	20.33	3342882
2000-11-28	20.17	20.67	20.04	20.67	3303735
2000-11-29	20.46	21.71	20.38	21.63	6971950
2000-11-30	21.58	21.83	20.75	21.04	3431677
2000-12-01	20.88	20.96	20.33	20.58	4420728
2000-12-04	20.25	20.57	20.00	20.52	2837707
2000-12-05	20.41	21.10	20.17	21.10	6887955
2000-12-06	21.09	21.33	20.70	21.03	2532772
2000-12-07	20.86	20.94	20.00	20.27	3151941
2000-12-08	20.27	21.46	20.27	21.26	5582571
2000-12-11	21.13	21.66	21.01	21.29	2868006
2000-12-12	21.12	21.71	21.09	21.19	1724763
2000-12-13	21.30	21.67	20.27	20.33	2982000
2000-12-14	20.49	20.49	19.23	19.90	4532172
2000-12-15	19.60	20.17	19.60	20.02	3871005
2000-12-18	20.40	20.91	20.21	20.79	2242987
2000-12-19	20.51	21.19	20.50	20.68	2715763
2000-12-20	20.52	20.59	19.33	19.71	2916303
2000-12-21	19.80	21.47	19.77	21.23	4213438
2000-12-22	21.17	21.61	21.00	21.17	1739013
2000-12-26	21.10	21.33	21.01	21.29	1398529
2000-12-27	21.70	22.92	21.70	22.67	3586320
2000-12-28	23.27	23.33	22.07	22.27	2549572
2000-12-29	22.67	23.29	22.30	22.35	2503824
2001-01-02	22.17	22.40	21.97	22.31	3791959
2001-01-03	22.00	22.00	21.17	21.91	6714864
2001-01-04	22.50	23.17	22.00	23.17	6137842
2001-01-05	23.03	23.27	22.03	23.27	6526173
2001-01-08	22.93	23.32	22.47	22.67	3503974
2001-01-09	22.07	22.52	21.25	21.35	5719063
2001-01-10	21.33	21.57	21.17	21.30	3559471
2001-01-11	21.30	21.33	20.47	20.57	4488525
2001-01-12	20.80	20.80	20.09	20.45	3910603
2001-01-16	20.45	20.45	19.52	19.88	4425528
2001-01-17	19.97	20.00	19.30	19.47	5130192
2001-01-18	19.57	20.17	19.53	19.92	5568171
2001-01-19	19.93	20.00	19.13	19.27	5467977
2001-01-22	19.33	19.53	18.79	18.95	4575220
2001-01-23	19.07	19.99	19.00	19.57	2933553
2001-01-24	19.73	19.73	18.89	19.06	2574171
2001-01-25	19.23	19.87	19.04	19.75	3831858
2001-01-26	19.75	20.40	19.75	19.96	3357132
2001-01-29	20.13	20.62	19.93	20.31	2626968
2001-01-30	20.31	20.59	19.97	20.37	2987250
2001-01-31	20.49	20.91	20.23	20.89	3886005
2001-02-01	21.40	21.60	20.92	21.57	3875505
2001-02-02	21.42	21.63	21.37	21.44	1929354
2001-02-05	21.57	21.59	20.79	21.14	2144292
2001-02-06	21.31	21.50	21.11	21.32	2783560
2001-02-07	21.36	21.42	21.08	21.32	1477425
2001-02-08	21.32	21.32	20.90	21.13	1343182
2001-02-09	20.83	21.07	20.37	20.67	1380831
2001-02-12	20.90	21.24	20.54	21.24	1814458
2001-02-13	21.20	21.57	21.05	21.46	1788960
2001-02-14	21.57	21.59	20.61	20.67	2279736
2001-02-15	20.70	21.56	20.70	21.00	3686815
2001-02-16	20.80	20.99	20.25	20.49	2314200
2001-02-20	20.80	20.85	20.25	20.26	3024200
2001-02-21	20.05	20.80	19.92	19.96	3336100
2001-02-22	19.97	20.04	19.53	19.60	4012600
2001-02-23	19.61	19.65	18.91	19.10	3697700
2001-02-26	19.35	19.72	19.16	19.30	3473300
2001-02-27	19.15	19.30	18.81	19.20	3536500
2001-02-28	19.35	19.39	18.50	18.60	2428000
2001-03-01	18.59	18.60	17.30	18.00	5464800
2001-03-02	17.90	18.45	17.75	18.00	4178000
2001-03-05	18.00	18.75	18.00	18.42	2461500
2001-03-06	18.74	19.08	18.35	18.73	3773700
2001-03-07	18.98	19.12	18.71	18.96	2163200
2001-03-08	18.70	18.71	17.98	18.44	4069100
2001-03-09	18.44	18.48	16.98	17.17	6295300
2001-03-12	17.07	17.15	16.60	16.76	2870400
2001-03-13	16.50	16.70	16.00	16.59	4373500
2001-03-14	16.20	16.74	16.01	16.70	3931600
2001-03-15	16.70	17.65	16.69	17.55	3558500
2001-03-16	17.55	18.30	17.50	17.89	4384600
2001-03-19	17.65	17.79	17.07	17.35	3694900
2001-03-20	17.35	17.64	17.01	17.05	2379400
2001-03-21	17.10	17.30	16.87	16.90	1495800
2001-03-22	17.05	17.12	16.25	16.65	2235800
2001-03-23	16.57	17.20	16.41	17.06	2357500
2001-03-26	17.40	18.10	17.20	18.00	2372000
2001-03-27	18.00	18.20	17.82	18.10	2369700
2001-03-28	17.95	18.09	17.50	17.55	1712100
2001-03-29	17.70	17.93	17.31	17.37	1540100
2001-03-30	17.50	17.85	17.30	17.75	1483800
2001-04-02	18.00	18.10	17.52	17.68	1441100
2001-04-03	17.53	17.91	17.10	17.38	1539300
2001-04-04	17.22	17.75	17.11	17.73	1881600
2001-04-05	18.00	18.50	17.95	18.45	2005300
2001-04-06	18.14	18.20	17.52	17.63	2405800
2001-04-09	17.95	18.20	17.49	17.67	1811700
2001-04-10	17.65	18.50	17.51	18.45	1932100
2001-04-11	18.28	18.51	18.00	18.11	1898200
2001-04-12	18.11	18.30	17.67	18.29	955200
2001-04-16	18.39	18.47	17.90	18.12	1424900
2001-04-17	17.95	18.24	17.53	17.59	2992900
2001-04-18	17.84	18.42	17.29	18.22	4684800
2001-04-19	17.98	19.61	17.80	19.10	4656600
2001-04-20	18.80	19.04	18.11	18.17	3483500
2001-04-23	18.70	18.70	18.11	18.34	2225900
2001-04-24	18.35	18.37	18.07	18.28	2574000
2001-04-25	18.05	18.34	17.95	18.10	1227200
2001-04-26	18.03	18.50	18.00	18.32	1713700
2001-04-27	18.45	18.52	18.20	18.42	1258800
2001-04-30	18.42	18.83	18.07	18.21	2915400
2001-05-01	18.11	18.21	18.00	18.12	2549300
2001-05-02	18.05	18.49	18.01	18.43	2109700
2001-05-03	18.43	18.74	18.21	18.60	1723100
2001-05-04	18.23	18.50	18.07	18.45	1794800
2001-05-07	18.20	18.50	18.18	18.50	1847200
2001-05-08	18.50	18.67	18.26	18.48	1789700
2001-05-09	18.55	18.65	18.34	18.45	1967900
2001-05-10	18.45	18.56	18.34	18.38	3111100
2001-05-11	18.40	18.50	18.00	18.00	2255600
2001-05-14	18.25	18.30	18.02	18.04	1941600
2001-05-15	18.01	18.10	17.90	18.00	2041600
2001-05-16	17.76	18.18	17.76	18.07	2015200
2001-05-17	18.05	18.23	17.80	17.80	3648300
2001-05-18	17.80	18.76	17.77	18.60	3400300
2001-05-21	18.40	18.97	18.28	18.81	2923100
2001-05-22	18.85	19.04	18.64	18.88	2229100
2001-05-23	19.17	19.25	19.00	19.11	2880300
2001-05-24	19.00	19.14	18.96	19.06	2162400
2001-05-25	19.00	19.35	18.81	19.23	1310700
2001-05-29	19.23	19.78	19.15	19.53	2101400
2001-05-30	19.65	19.78	19.26	19.39	1726000
2001-05-31	19.75	20.03	19.58	20.00	2720000
2001-06-01	19.52	19.53	19.08	19.27	3465300
2001-06-04	19.20	19.24	18.76	18.83	2195300
2001-06-05	18.83	18.99	18.64	18.75	2350400
2001-06-06	18.75	18.80	18.64	18.69	1768100
2001-06-07	18.62	18.68	18.43	18.64	2476000
2001-06-08	18.60	18.65	18.45	18.55	2141200
2001-06-11	18.50	18.50	18.01	18.01	2416900
2001-06-12	18.00	18.00	17.36	17.49	4487600
2001-06-13	17.48	17.62	17.35	17.50	3980300
2001-06-14	17.49	17.57	17.10	17.19	5755100
2001-06-15	17.03	17.29	16.90	17.00	3009100
2001-06-18	17.25	17.39	17.00	17.27	2231600
2001-06-19	17.04	17.27	16.95	17.02	2818600
2001-06-20	16.99	17.10	16.62	16.80	3860800
2001-06-21	16.80	17.54	16.55	17.47	2004400
2001-06-22	17.27	17.73	17.01	17.49	2002100
2001-06-25	17.39	17.50	17.10	17.13	1072600
2001-06-26	17.13	17.40	16.90	17.01	1946900
2001-06-27	17.10	17.52	17.03	17.32	1491300
2001-06-28	17.23	18.00	17.23	17.95	2373100
2001-06-29	17.74	18.49	17.50	18.49	3305600
2001-07-02	18.55	19.05	18.35	18.63	3401800
2001-07-03	18.52	19.01	18.50	18.88	1252900
2001-07-05	18.88	18.99	18.74	18.79	1392500
2001-07-06	18.94	18.94	18.09	18.32	1645200
2001-07-09	18.32	18.70	18.20	18.70	2003200
2001-07-10	18.60	18.74	18.42	18.50	1254000
2001-07-11	18.50	19.08	18.45	19.05	2357900
2001-07-12	19.25	19.89	19.00	19.81	2351500
2001-07-13	19.81	19.90	19.45	19.51	1727300
2001-07-16	19.51	19.91	19.38	19.60	2083700
2001-07-17	19.60	19.86	19.35	19.78	1370200
2001-07-18	19.92	19.93	19.29	19.50	2237100
2001-07-19	19.74	20.00	19.52	19.75	2241600
2001-07-20	19.65	19.75	19.34	19.41	1184500
2001-07-23	19.41	19.50	19.10	19.21	1013100
2001-07-24	19.13	19.45	18.76	18.94	1174600
2001-07-25	18.69	19.36	18.69	19.36	2144500
2001-07-26	19.11	19.79	19.05	19.70	1455900
2001-07-27	19.65	19.65	19.22	19.45	1423400
2001-07-30	19.39	19.52	19.13	19.26	1121400
2001-07-31	19.35	20.21	19.28	20.01	3021900
2001-08-01	19.90	20.23	19.77	19.88	2056300
2001-08-02	19.88	19.88	19.47	19.61	1174300
2001-08-03	19.50	19.62	19.35	19.49	1017100
2001-08-06	19.50	19.65	19.35	19.45	1111200
2001-08-07	19.46	19.57	19.20	19.40	787800
2001-08-08	19.27	19.57	19.13	19.26	902600
2001-08-09	19.03	19.15	18.50	18.50	2252500
2001-08-10	18.55	18.84	18.25	18.60	1961700
2001-08-13	18.50	18.59	18.11	18.16	2069800
2001-08-14	18.30	18.52	18.11	18.20	1696300
2001-08-15	18.20	18.22	17.63	17.63	1359700
2001-08-16	17.59	18.02	17.55	17.85	1820300
2001-08-17	17.83	17.83	17.52	17.63	941400
2001-08-20	18.10	18.54	17.83	18.50	1735800
2001-08-21	18.71	18.73	17.82	18.00	1394300
2001-08-22	17.90	18.15	17.76	17.90	1807000
2001-08-23	17.95	18.17	17.85	17.94	1061800
2001-08-24	17.90	18.68	17.84	18.60	1089600
2001-08-27	18.40	18.54	18.25	18.27	1035900
2001-08-28	18.02	18.32	17.70	18.20	1364300
2001-08-29	18.05	18.11	17.76	17.84	963100
2001-08-30	17.71	18.14	17.52	17.77	1875000
2001-08-31	17.65	18.15	17.62	17.89	1225900
2001-09-04	17.89	18.81	17.76	18.25	2026500
2001-09-05	18.05	18.06	17.58	17.78	2927600
2001-09-06	17.70	18.04	17.49	17.75	2255100
2001-09-07	17.53	17.85	16.93	16.94	2464200
2001-09-10	16.74	17.20	16.53	17.12	2309100
2001-09-17	11.25	14.00	11.25	13.00	30977900
2001-09-18	13.95	14.36	12.90	12.99	23183000
2001-09-19	13.50	13.84	12.70	12.83	11574600
2001-09-20	13.10	13.20	12.55	12.83	10990600
2001-09-21	12.52	13.92	12.30	13.60	10505800
2001-09-24	14.57	14.99	13.70	13.75	10786000
2001-09-25	14.02	14.40	13.99	14.06	5563800
2001-09-26	14.22	14.27	13.90	14.10	5059000
2001-09-27	14.20	14.21	13.72	13.99	4150700
2001-09-28	14.10	14.99	14.09	14.84	5041800
2001-10-01	14.90	15.06	14.52	14.64	3600400
2001-10-02	14.95	15.60	14.92	15.32	5492500
2001-10-03	15.32	15.99	15.32	15.79	5909700
2001-10-04	16.50	16.55	15.75	15.80	6691200
2001-10-05	15.84	16.05	15.10	15.48	3846900
2001-10-08	15.45	15.50	15.01	15.01	2275300
2001-10-09	15.30	15.36	15.00	15.12	2656700
2001-10-10	15.21	16.03	15.08	15.98	3147500
2001-10-11	16.39	16.60	15.90	16.10	4415800
2001-10-12	16.05	16.05	15.11	15.43	3767500
2001-10-15	15.45	15.63	15.12	15.33	2026600
2001-10-16	15.48	15.65	15.31	15.44	1546400
2001-10-17	15.79	15.79	15.12	15.18	3359400
2001-10-18	15.10	15.40	14.91	15.10	4926500
2001-10-19	15.17	15.20	14.88	15.03	2811000
2001-10-22	15.22	15.89	15.09	15.75	2704800
2001-10-23	16.00	16.24	15.85	15.91	4034900
2001-10-24	15.99	16.25	15.82	16.02	2478000
2001-10-25	16.04	16.49	15.78	16.45	3409000
2001-10-26	16.35	16.37	15.90	15.99	3191500
2001-10-29	15.85	16.06	15.76	16.00	2290500
2001-10-30	15.85	15.97	15.50	15.77	3228600
2001-10-31	15.80	16.06	15.71	15.90	2047600
2001-11-01	15.90	16.44	15.75	16.33	2421300
2001-11-02	16.25	16.49	16.13	16.31	2344300
2001-11-05	16.50	17.09	16.45	17.03	2885100
2001-11-06	17.00	17.45	16.64	17.22	3104100
2001-11-07	17.10	17.75	17.05	17.70	3239500
2001-11-08	17.51	17.86	17.25	17.62	3572600
2001-11-09	17.54	17.69	16.95	17.11	2074300
2001-11-12	16.59	16.90	15.55	16.73	6383700
2001-11-13	17.20	17.61	17.00	17.49	4679400
2001-11-14	17.62	17.98	17.52	17.98	2122200
2001-11-15	17.88	18.85	17.87	18.50	5093600
2001-11-16	18.95	18.95	18.20	18.32	5308500
2001-11-19	18.55	18.75	18.36	18.74	3272300
2001-11-20	18.50	18.60	18.07	18.18	2891800
2001-11-21	18.20	18.65	17.70	18.59	2434500
2001-11-23	18.59	18.75	18.51	18.65	1048000
2001-11-26	18.65	18.74	18.25	18.67	2266300
2001-11-27	18.73	18.97	18.41	18.76	3157300
2001-11-28	18.66	18.69	18.38	18.49	1794700
2001-11-29	18.39	18.59	18.29	18.59	2519000
2001-11-30	18.59	18.92	18.53	18.75	3016400
2001-12-03	18.70	18.70	18.38	18.50	2260600
2001-12-04	18.51	18.88	18.51	18.84	2966900
2001-12-05	18.90	19.52	18.79	19.40	3869000
2001-12-06	19.45	19.80	19.13	19.34	2238300
2001-12-07	19.09	19.77	19.09	19.53	2550700
2001-12-10	19.74	20.00	19.19	19.25	3196500
2001-12-11	19.06	19.30	18.49	18.98	2641100
2001-12-12	19.01	19.53	19.01	19.50	1919100
2001-12-13	19.40	19.41	18.92	18.97	1721200
2001-12-14	18.93	19.19	18.90	19.15	1880200
2001-12-17	19.11	19.29	18.54	18.84	2137200
2001-12-18	18.90	19.14	18.52	19.14	2218200
2001-12-19	19.14	19.22	18.90	19.08	1929500
2001-12-20	18.95	19.09	18.20	18.39	2970100
2001-12-21	18.77	19.13	18.50	18.83	3850500
2001-12-24	18.65	18.86	18.19	18.65	1136200
2001-12-26	18.68	18.90	18.53	18.57	1131300
2001-12-27	18.52	18.94	18.42	18.79	1961900
2001-12-28	18.79	18.87	18.52	18.75	1869500
2001-12-31	18.65	18.97	18.48	18.48	1765500
2002-01-02	18.25	18.62	18.17	18.25	2379600
2002-01-03	18.55	18.97	18.25	18.91	4381100
2002-01-04	18.85	19.19	18.62	19.11	3109100
2002-01-07	19.19	19.24	18.97	19.20	2200400
2002-01-08	18.80	19.19	18.71	18.85	2009000
2002-01-09	18.88	18.99	18.30	18.34	1741900
2002-01-10	18.40	18.69	18.00	18.01	2994300
2002-01-11	18.26	18.40	17.55	17.78	2378300
2002-01-14	17.61	17.95	17.50	17.66	3058000
2002-01-15	18.00	18.18	17.80	18.07	3146300
2002-01-16	17.96	18.03	17.62	17.66	2263000
2002-01-17	18.00	18.00	17.17	17.90	3415300
2002-01-18	17.60	17.95	17.60	17.84	2475800
2002-01-22	17.55	17.69	17.26	17.33	2707200
2002-01-23	17.33	18.25	17.21	17.99	2938700
2002-01-24	18.03	18.55	18.01	18.33	2612100
2002-01-25	18.27	18.34	18.10	18.29	1183300
2002-01-28	18.10	18.40	17.97	18.30	1747300
2002-01-29	18.59	18.85	18.13	18.23	2183400
2002-01-30	18.50	18.80	18.20	18.63	2587800
2002-01-31	18.73	18.94	18.55	18.94	1975900
2002-02-01	18.60	19.08	18.52	18.77	4876400
2002-02-04	18.58	18.71	18.27	18.57	2111700
2002-02-05	18.45	18.96	18.35	18.91	2130000
2002-02-06	18.85	18.93	18.50	18.52	1536500
2002-02-07	18.46	18.94	18.46	18.83	1632200
2002-02-08	18.93	18.98	18.74	18.94	1338300
2002-02-11	18.86	19.53	18.82	19.40	3087800
2002-02-12	19.05	19.24	18.90	19.08	1866700
2002-02-13	19.14	19.28	19.02	19.12	1191100
2002-02-14	19.20	20.00	19.18	20.00	3936200
2002-02-15	19.85	20.19	19.71	20.05	5284800
2002-02-19	20.00	20.37	19.95	20.28	2257200
2002-02-20	20.53	21.37	20.48	21.16	5048500
2002-02-21	21.50	21.94	21.08	21.27	5385900
2002-02-22	21.18	21.19	20.39	20.58	2728600
2002-02-25	20.66	21.30	20.58	20.80	3266900
2002-02-26	20.85	21.48	20.80	21.36	2186300
2002-02-27	21.50	22.00	21.40	21.99	2533200
2002-02-28	21.90	21.98	21.03	21.11	2862000
2002-03-01	21.05	21.41	20.66	20.80	4363500
2002-03-04	20.95	21.24	20.52	20.96	4763300
2002-03-05	20.40	20.49	20.10	20.27	4335700
2002-03-06	20.02	20.85	20.01	20.69	2241800
2002-03-07	20.54	20.62	19.55	19.68	4387500
2002-03-08	19.94	20.09	19.80	19.90	2084200
2002-03-11	19.96	20.56	19.60	20.45	3137100
2002-03-12	20.25	20.38	19.99	20.10	2038500
2002-03-13	20.05	20.09	19.77	19.95	2479900
2002-03-14	19.85	19.95	19.61	19.80	1919300
2002-03-15	20.00	20.24	19.78	19.98	2454700
2002-03-18	20.00	20.33	19.78	19.86	2014000
2002-03-19	19.95	20.00	19.00	19.06	3198300
2002-03-20	18.25	18.95	18.25	18.39	4039000
2002-03-21	18.75	19.22	18.66	19.05	2273400
2002-03-22	19.15	19.43	18.80	19.36	2066600
2002-03-25	19.47	19.47	18.26	18.30	2708700
2002-03-26	18.65	19.50	18.60	19.48	3133200
2002-03-27	19.40	19.62	19.05	19.20	2641300
2002-03-28	19.15	19.40	19.15	19.35	1372900
2002-04-01	18.85	19.07	18.72	18.81	1799700
2002-04-02	18.67	18.68	18.20	18.32	3086300
2002-04-03	18.50	18.70	18.33	18.44	1501200
2002-04-04	18.38	19.00	18.36	18.94	1591800
2002-04-05	18.94	19.17	18.50	18.51	2307400
2002-04-08	18.30	18.47	18.06	18.26	2874400
2002-04-09	18.38	18.50	18.18	18.48	2026600
2002-04-10	18.49	18.96	18.49	18.71	2726200
2002-04-11	18.85	18.87	18.26	18.34	1906500
2002-04-12	18.59	19.35	18.59	19.26	3634400
2002-04-15	19.20	19.24	18.30	18.50	2825900
2002-04-16	18.81	18.97	18.61	18.93	2085600
2002-04-17	18.93	19.04	18.75	19.00	1184600
2002-04-18	18.90	19.05	18.04	18.55	3714400
2002-04-19	18.55	18.93	18.55	18.93	2097800
2002-04-22	18.97	18.97	18.24	18.25	2383400
2002-04-23	18.20	18.21	17.86	18.07	5360500
2002-04-24	18.20	18.61	18.13	18.26	2197000
2002-04-25	18.21	18.45	17.82	18.39	3512600
2002-04-26	18.40	18.60	18.30	18.52	2584700
2002-04-29	18.45	18.59	18.15	18.22	2072800
2002-04-30	18.18	18.37	18.06	18.21	2034800
2002-05-01	18.14	18.69	17.96	18.62	3312300
2002-05-02	18.50	18.63	18.32	18.63	1837200
2002-05-03	18.51	18.58	17.72	17.73	3546400
2002-05-06	17.83	18.23	17.81	17.99	1798300
2002-05-07	17.99	18.10	17.81	17.84	2333800
2002-05-08	17.95	18.29	17.82	18.28	2598200
2002-05-09	18.20	18.21	17.62	17.68	2224900
2002-05-10	17.58	17.65	16.50	16.80	4349500
2002-05-13	17.23	17.48	17.07	17.18	2322100
2002-05-14	17.75	17.75	17.30	17.59	2112900
2002-05-15	17.55	17.98	17.40	17.91	2200900
2002-05-16	17.88	17.99	17.45	17.50	1431400
2002-05-17	17.41	17.77	17.33	17.63	1460600
2002-05-20	17.32	17.33	16.79	17.16	2223700
2002-05-21	17.18	17.31	16.52	16.55	2668900
2002-05-22	16.65	16.96	16.44	16.68	2571700
2002-05-23	16.68	17.11	16.56	17.02	2548300
2002-05-24	17.29	17.29	16.65	16.74	2676100
2002-05-28	16.95	17.18	16.85	17.01	1711500
2002-05-29	17.05	17.47	17.05	17.27	2151600
2002-05-30	17.17	17.27	16.70	16.74	2274100
2002-05-31	16.65	17.22	16.64	17.03	2748400
2002-06-03	17.10	17.10	16.45	16.45	2161800
2002-06-04	16.45	16.59	15.72	16.00	3242700
2002-06-05	16.05	16.77	15.90	16.71	2375200
2002-06-06	16.71	16.91	16.43	16.70	2325300
2002-06-07	16.72	17.00	16.51	16.96	2082600
2002-06-10	16.72	17.25	16.67	17.21	1902000
2002-06-11	17.29	17.48	16.92	17.05	1901000
2002-06-12	16.88	17.04	16.69	16.92	1901600
2002-06-13	16.75	17.10	16.56	16.68	1939700
2002-06-14	16.32	16.45	15.58	15.63	3641700
2002-06-17	15.85	16.35	15.80	15.94	2526500
2002-06-18	16.00	16.00	15.68	15.70	3235300
2002-06-19	15.50	15.60	15.15	15.15	5558100
2002-06-20	15.20	15.99	15.20	15.93	2700700
2002-06-21	15.25	16.30	15.25	16.25	3432900
2002-06-24	16.25	16.29	15.70	15.92	2115600
2002-06-25	15.92	16.07	15.26	15.28	2162100
2002-06-26	15.25	15.34	14.85	15.09	3348200
2002-06-27	15.70	15.75	15.10	15.63	2744400
2002-06-28	15.42	16.16	15.42	16.16	3932400
2002-07-01	16.06	16.08	15.42	15.43	1771000
2002-07-02	15.32	15.63	14.44	14.61	3318400
2002-07-03	14.50	14.95	14.20	14.56	2352700
2002-07-05	14.85	15.10	14.77	15.00	1654000
2002-07-08	15.01	15.30	14.91	14.93	2765000
2002-07-09	15.02	15.34	14.69	14.76	2404300
2002-07-10	14.76	14.91	14.10	14.11	2717700
2002-07-11	13.85	13.86	13.30	13.55	5040800
2002-07-12	13.60	13.96	13.26	13.80	3318000
2002-07-15	13.65	13.78	13.05	13.63	3315700
2002-07-16	13.66	14.20	13.61	13.75	3294800
2002-07-17	14.00	14.59	13.53	13.93	4029300
2002-07-18	13.90	13.98	13.15	13.28	4533700
2002-07-19	13.05	13.16	12.47	12.70	5615000
2002-07-22	12.65	12.70	11.55	11.67	4854200
2002-07-23	12.05	12.16	11.51	11.65	5040100
2002-07-24	11.45	12.25	10.90	11.81	7647200
2002-07-25	12.06	12.15	11.60	12.06	7184200
2002-07-26	12.15	12.72	12.12	12.13	4415700
2002-07-29	12.92	13.23	12.68	13.01	3823200
2002-07-30	13.17	13.80	13.02	13.42	3257600
2002-07-31	13.65	13.90	13.27	13.81	3608700
2002-08-01	13.63	13.80	13.24	13.40	2726400
2002-08-02	13.40	13.58	12.65	12.85	3139400
2002-08-05	12.60	12.85	12.34	12.50	4159700
2002-08-06	12.50	13.11	12.09	12.10	4755100
2002-08-07	12.15	12.40	11.97	12.34	3113400
2002-08-08	12.34	13.25	12.23	13.20	3340400
2002-08-09	13.02	13.50	12.86	13.26	1887200
2002-08-12	12.95	13.00	12.63	12.72	2090100
2002-08-13	12.73	13.22	12.54	12.60	3072000
2002-08-14	12.57	12.57	11.11	11.73	12484600
2002-08-15	12.00	12.57	11.49	11.94	6290300
2002-08-16	12.45	13.01	12.11	12.85	3969500
2002-08-19	12.53	13.15	12.52	13.15	3568700
2002-08-20	13.25	13.55	12.83	13.45	3226600
2002-08-21	13.71	14.85	13.70	14.85	7380700
2002-08-22	14.80	15.30	14.30	15.23	6090800
2002-08-23	15.10	15.14	14.60	14.68	2669200
2002-08-26	14.65	14.95	14.42	14.88	2169600
2002-08-27	14.89	15.06	14.48	14.57	2202600
2002-08-28	14.52	14.52	13.99	14.34	3642000
2002-08-29	14.05	14.75	13.85	14.52	2872500
2002-08-30	14.23	14.56	14.11	14.21	2215400
2002-09-03	13.97	14.17	13.75	13.94	3137100
2002-09-04	13.59	14.30	13.45	14.29	4629200
2002-09-05	14.01	14.05	13.65	13.97	3066700
2002-09-06	14.05	14.19	13.90	14.08	1948200
2002-09-09	13.98	14.37	13.71	14.32	1491100
2002-09-10	14.22	14.47	13.97	14.27	1659200
2002-09-11	14.49	14.50	14.19	14.25	1368900
2002-09-12	13.85	14.05	13.75	13.80	1611100
2002-09-13	13.50	13.86	13.09	13.85	2994100
2002-09-16	13.80	13.91	13.40	13.91	1690500
2002-09-17	14.30	14.37	13.81	14.25	4536900
2002-09-18	14.00	14.04	13.60	13.78	2924400
2002-09-19	13.55	13.94	13.49	13.75	2465800
2002-09-20	13.76	13.93	13.41	13.84	3004500
2002-09-23	13.74	13.74	13.14	13.51	2800300
2002-09-24	13.15	13.33	12.43	12.50	3100000
2002-09-25	12.55	13.36	12.54	13.27	3095200
2002-09-26	13.20	13.88	13.14	13.85	2093500
2002-09-27	13.75	13.94	12.65	12.73	2981800
2002-09-30	12.52	13.06	12.29	13.06	2387800
2002-10-01	13.09	13.47	12.88	13.43	2967100
2002-10-02	13.40	13.48	12.44	12.44	3359600
2002-10-03	12.46	13.00	12.46	12.54	2607700
2002-10-04	12.90	12.90	12.11	12.48	2089500
2002-10-07	12.48	12.80	11.99	12.14	2406000
2002-10-08	12.14	12.34	11.90	12.22	2079700
2002-10-09	12.13	12.22	11.51	11.60	2909300
2002-10-10	11.65	12.49	11.23	12.45	3049600
2002-10-11	12.74	13.20	12.62	13.00	2713400
2002-10-14	12.77	13.20	12.66	12.81	1641100
2002-10-15	13.20	13.75	13.02	13.70	3612400
2002-10-16	13.55	13.69	13.00	13.30	3843600
2002-10-17	13.80	14.52	13.75	14.48	3598200
2002-10-18	14.00	14.06	13.70	13.95	4280700
2002-10-21	14.00	14.60	13.85	14.50	4737400
2002-10-22	14.30	15.03	14.21	14.80	3780200
2002-10-23	14.73	15.00	14.71	14.96	2759800
2002-10-24	15.00	15.53	14.78	14.86	5052700
2002-10-25	14.99	15.66	14.91	15.65	3418900
2002-10-28	15.73	15.85	15.37	15.40	3052500
2002-10-29	15.33	15.48	14.60	14.72	2434000
2002-10-30	14.82	14.99	14.53	14.74	2677200
2002-10-31	14.98	15.13	14.50	14.60	2047800
2002-11-01	14.05	14.97	14.03	14.79	3336300
2002-11-04	15.03	15.32	14.78	14.87	3860700
2002-11-05	15.00	15.20	14.80	15.20	2106000
2002-11-06	15.15	15.90	14.90	15.90	3203100
2002-11-07	15.75	15.84	15.25	15.30	3253000
2002-11-08	15.40	15.45	14.89	15.03	1854400
2002-11-11	15.04	15.37	14.77	14.85	1702700
2002-11-12	14.84	15.12	14.79	14.91	1456700
2002-11-13	14.83	15.29	14.55	14.86	2169600
2002-11-14	15.00	15.25	14.92	15.25	1580200
2002-11-15	15.01	15.24	14.83	15.17	2112100
2002-11-18	15.25	15.56	15.24	15.55	2012700
2002-11-19	15.40	15.41	14.95	15.03	2266500
2002-11-20	15.00	15.22	14.85	15.00	1662900
2002-11-21	15.10	15.89	15.10	15.83	2210100
2002-11-22	15.84	16.00	15.63	15.63	3202400
2002-11-25	15.90	16.15	15.75	15.95	2239400
2002-11-26	15.80	16.03	15.65	15.80	1797700
2002-11-27	15.81	16.45	15.81	16.45	1826100
2002-11-29	16.46	16.70	16.21	16.70	1526300
2002-12-02	16.50	16.63	16.14	16.25	1890600
2002-12-03	16.08	16.17	15.85	15.92	2410700
2002-12-04	15.93	16.02	15.60	15.60	3860800
2002-12-05	15.33	16.21	15.25	16.15	3430400
2002-12-06	15.90	16.49	15.70	16.27	2303300
2002-12-09	16.20	16.39	15.92	16.00	2112100
2002-12-10	15.97	16.22	15.90	16.20	1309800
2002-12-11	15.95	16.13	15.79	16.13	1831400
2002-12-12	16.00	16.21	15.85	15.89	1145900
2002-12-13	15.75	15.75	15.10	15.14	3106800
2002-12-16	15.03	15.25	15.01	15.18	3015200
2002-12-17	15.10	15.30	15.00	15.05	1464100
2002-12-18	15.03	15.11	14.60	14.67	2355200
2002-12-19	14.63	14.98	14.10	14.28	2374200
2002-12-20	14.30	14.93	14.27	14.57	2782900
2002-12-23	14.30	14.50	14.22	14.32	1978300
2002-12-24	14.11	14.36	14.11	14.21	801200
2002-12-26	14.31	14.74	14.12	14.20	1246300
2002-12-27	14.21	14.23	13.92	13.99	1208100
2002-12-30	13.89	14.00	13.63	13.80	2064100
2002-12-31	13.80	13.96	13.65	13.90	2656000
2003-01-02	14.10	14.23	13.83	14.20	2082700
2003-01-03	14.20	14.42	14.12	14.35	1435000
2003-01-06	14.18	14.56	14.14	14.53	1836800
2003-01-07	14.27	14.45	14.21	14.38	1594300
2003-01-08	14.32	14.42	14.00	14.08	1494200
2003-01-09	14.06	14.44	14.06	14.32	1409000
2003-01-10	14.32	14.43	14.12	14.33	1599000
2003-01-13	14.29	14.50	14.18	14.30	1135100
2003-01-14	14.20	14.40	14.07	14.35	1444200
2003-01-15	14.40	14.45	13.86	13.95	1803900
2003-01-16	14.00	14.20	13.83	13.83	1858900
2003-01-17	13.77	13.82	13.38	13.53	1460700
2003-01-21	13.58	13.67	12.77	12.83	3333900
2003-01-22	12.93	13.15	12.25	12.30	4243600
2003-01-23	13.05	13.48	12.90	13.45	3708100
2003-01-24	13.29	13.38	12.75	13.02	2708600
2003-01-27	12.75	13.20	12.63	12.82	2730800
2003-01-28	12.96	13.20	12.86	13.20	1890500
2003-01-29	13.00	13.50	12.94	13.49	2857200
2003-01-30	13.50	13.50	13.01	13.10	2007200
2003-01-31	13.10	13.14	12.85	13.05	2001600
2003-02-03	13.05	13.05	12.46	12.67	3966200
2003-02-04	12.62	12.91	12.41	12.83	3320200
2003-02-05	12.83	13.20	12.76	13.04	2420400
2003-02-06	12.94	13.06	12.76	12.94	1867600
2003-02-07	13.00	13.10	12.58	12.63	1840600
2003-02-10	12.57	12.84	12.47	12.84	1439300
2003-02-11	12.94	13.06	12.69	12.84	2205500
2003-02-12	12.70	12.85	12.27	12.71	1466400
2003-02-13	12.52	12.61	12.05	12.38	2482200
2003-02-14	12.37	12.70	12.20	12.61	1793500
2003-02-18	12.61	12.79	12.50	12.79	1679300
2003-02-19	12.69	12.73	12.42	12.49	2225700
2003-02-20	12.45	12.48	12.16	12.25	1461300
2003-02-21	12.30	12.39	12.09	12.33	1637600
2003-02-24	12.29	12.29	11.99	12.04	1860200
2003-02-25	12.00	12.28	11.72	12.25	3009700
2003-02-26	12.26	12.33	11.97	12.33	1982600
2003-02-27	12.36	12.42	12.00	12.05	1830800
2003-02-28	12.10	12.23	12.01	12.07	1409000
2003-03-03	12.16	12.60	12.16	12.56	2413300
2003-03-04	12.45	12.58	12.24	12.33	2437900
2003-03-05	12.30	12.60	12.24	12.40	1826500
2003-03-06	12.40	12.57	12.27	12.48	1851900
2003-03-07	12.48	13.56	12.37	13.51	4876000
2003-03-10	13.41	13.41	12.93	13.01	3758600
2003-03-11	12.91	12.98	12.41	12.51	2355000
2003-03-12	12.50	12.89	12.45	12.89	2552000
2003-03-13	13.30	13.49	13.05	13.49	2292700
2003-03-14	13.48	13.80	13.35	13.38	3116300
2003-03-17	13.28	13.87	13.06	13.65	3274900
2003-03-18	13.75	14.20	13.75	14.18	3566800
2003-03-19	14.18	14.33	13.80	14.27	3723500
2003-03-20	14.27	14.35	13.86	14.24	2474500
2003-03-21	14.49	15.33	14.35	15.28	4311700
2003-03-24	14.65	14.65	14.25	14.39	2770300
2003-03-25	14.30	15.20	14.30	15.12	4112700
2003-03-26	15.00	15.15	14.52	14.61	1943700
2003-03-27	14.61	14.74	14.22	14.33	2634000
2003-03-28	14.33	14.40	14.09	14.30	1666900
2003-03-31	14.05	14.62	13.77	14.36	2302900
2003-04-01	14.37	14.57	14.09	14.18	1978900
2003-04-02	14.25	15.06	14.25	15.02	2619400
2003-04-03	15.00	15.00	14.52	14.68	2381600
2003-04-04	14.71	15.07	14.71	14.93	1550900
2003-04-07	15.30	15.53	15.10	15.15	3255200
2003-04-08	15.16	15.19	14.79	14.82	1630000
2003-04-09	14.90	15.19	14.75	14.81	1628200
2003-04-10	14.71	14.81	14.40	14.54	2765900
2003-04-11	14.64	14.89	14.51	14.70	1389300
2003-04-14	14.70	14.97	14.63	14.93	1305600
2003-04-15	14.99	15.47	14.85	15.39	2459700
2003-04-16	15.43	15.57	15.09	15.25	2211000
2003-04-17	15.20	15.52	15.19	15.52	1713400
2003-04-21	15.51	16.06	15.09	15.16	2360500
2003-04-22	15.16	15.68	14.92	15.67	2179400
2003-04-23	15.26	15.52	15.19	15.40	2768000
2003-04-24	15.45	15.46	15.16	15.31	2798200
2003-04-25	15.28	15.40	15.10	15.11	2435100
2003-04-28	15.25	15.80	15.21	15.70	2177700
2003-04-29	15.60	15.95	15.50	15.78	2599800
2003-04-30	15.89	16.11	15.81	15.96	3580500
2003-05-01	15.91	16.04	15.65	15.95	2024500
2003-05-02	15.97	16.84	15.97	16.75	4773000
2003-05-05	16.80	16.90	16.44	16.52	3000700
2003-05-06	16.50	16.69	16.25	16.37	2811200
2003-05-07	16.37	16.40	15.96	15.96	2535800
2003-05-08	15.79	16.26	15.70	15.94	2331300
2003-05-09	15.93	16.01	15.72	15.97	1409400
2003-05-12	15.91	16.24	15.82	16.15	1440600
2003-05-13	16.15	16.15	15.89	15.93	2046300
2003-05-14	15.99	16.05	15.68	15.78	1917000
2003-05-15	15.79	15.90	15.66	15.76	2059000
2003-05-16	15.76	16.05	15.65	16.05	1869200
2003-05-19	15.80	15.84	15.38	15.48	1984900
2003-05-20	15.43	15.52	15.14	15.35	2101500
2003-05-21	15.09	15.30	14.96	15.00	2937800
2003-05-22	15.03	15.25	15.00	15.19	2697400
2003-05-23	15.24	15.45	15.10	15.40	1221200
2003-05-27	15.30	16.10	15.29	16.10	3292900
2003-05-28	15.91	16.07	15.79	15.89	2204900
2003-05-29	15.89	16.10	15.80	15.86	1996900
2003-05-30	15.85	16.23	15.82	16.07	2545400
2003-06-02	16.20	16.35	16.05	16.17	2304300
2003-06-03	16.09	16.18	16.01	16.08	1684500
2003-06-04	16.02	16.38	16.01	16.35	2739800
2003-06-05	16.10	16.25	16.08	16.20	2373100
2003-06-06	16.45	16.61	16.36	16.53	3663000
2003-06-09	16.40	16.61	16.36	16.51	2719600
2003-06-10	16.40	16.68	16.40	16.51	1897900
2003-06-11	16.51	16.95	16.41	16.91	2155100
2003-06-12	16.86	17.00	16.76	16.99	3065100
2003-06-13	17.03	17.22	16.91	17.02	2573900
2003-06-16	17.10	17.34	17.09	17.34	2279900
2003-06-17	17.25	17.32	17.09	17.15	2658300
2003-06-18	17.10	17.23	17.02	17.14	2838300
2003-06-19	17.08	17.20	16.78	16.91	2140800
2003-06-20	17.10	17.25	16.91	17.24	2730900
2003-06-23	17.05	17.21	16.77	16.85	2976500
2003-06-24	16.83	17.01	16.76	16.97	2487100
2003-06-25	16.97	17.38	16.89	17.12	3147300
2003-06-26	17.17	17.60	17.09	17.49	2758600
2003-06-27	17.50	17.70	17.38	17.43	2260300
2003-06-30	17.43	17.52	16.91	17.20	3194200
2003-07-01	17.10	17.20	16.83	17.13	2312400
2003-07-02	17.00	17.40	16.91	17.36	1891400
2003-07-03	17.15	17.36	17.00	17.14	1053200
2003-07-07	17.20	17.74	17.19	17.73	2463700
2003-07-08	17.64	18.20	17.59	18.15	3318000
2003-07-09	18.00	18.25	17.94	18.23	2671700
2003-07-10	18.05	18.23	17.93	18.03	2487600
2003-07-11	18.03	18.03	17.02	17.66	5086900
2003-07-14	17.66	17.70	17.42	17.55	2814300
2003-07-15	17.40	17.49	16.80	16.93	3617900
2003-07-16	16.93	17.10	16.61	17.10	3485000
2003-07-17	17.01	17.20	16.70	16.81	1967200
2003-07-18	16.82	17.01	16.44	16.99	1920800
2003-07-21	17.20	17.71	16.70	16.98	2588400
2003-07-22	17.10	17.19	16.82	16.90	2141800
2003-07-23	17.00	17.02	16.69	16.73	1770200
2003-07-24	16.85	17.00	16.60	16.63	2274300
2003-07-25	16.60	17.02	16.60	17.00	2042900
2003-07-28	17.00	17.10	16.90	17.04	2603600
2003-07-29	17.03	17.09	16.85	16.94	3011300
2003-07-30	16.96	16.96	16.20	16.28	2507000
2003-07-31	16.45	16.86	16.20	16.41	2915400
2003-08-01	16.30	16.45	15.86	16.28	3147000
2003-08-04	16.27	16.50	16.01	16.42	3033000
2003-08-05	16.30	16.39	16.10	16.13	2410000
2003-08-06	16.13	16.50	16.03	16.43	2298900
2003-08-07	16.27	16.58	16.26	16.52	2641300
2003-08-08	16.56	16.88	16.42	16.81	1540100
2003-08-11	16.89	17.00	16.70	16.95	1439000
2003-08-12	16.93	16.93	16.50	16.84	1268700
2003-08-13	16.90	16.91	16.61	16.80	1000300
2003-08-14	16.92	17.00	16.81	17.00	1805800
2003-08-15	17.00	17.00	16.76	16.92	798200
2003-08-18	16.97	17.04	16.90	17.00	1971000
2003-08-19	16.97	17.08	16.82	17.05	1716600
2003-08-20	16.95	17.18	16.92	16.95	2133600
2003-08-21	17.00	17.26	16.98	17.23	3192800
2003-08-22	17.33	17.50	17.07	17.16	3419300
2003-08-25	17.14	17.32	17.02	17.13	1373700
2003-08-26	17.13	17.27	16.98	17.17	1963200
2003-08-27	17.09	17.23	16.90	16.99	2072900
2003-08-28	17.05	17.09	16.70	16.90	2368500
2003-08-29	16.93	17.11	16.80	17.09	1662200
2003-09-02	16.77	17.33	16.77	17.24	3233500
2003-09-03	17.05	17.60	17.05	17.50	4515800
2003-09-04	17.50	17.70	17.39	17.65	3351800
2003-09-05	17.60	18.09	17.48	18.00	4385800
2003-09-08	18.01	18.13	17.85	17.91	1844400
2003-09-09	17.91	18.01	17.45	17.52	2903100
2003-09-10	18.00	18.29	17.91	18.00	5445700
2003-09-11	18.00	18.39	17.90	18.36	2942900
2003-09-12	18.32	18.59	18.28	18.58	3712800
2003-09-15	18.67	18.95	18.60	18.78	3579400
2003-09-16	18.65	18.99	18.65	18.72	3645300
2003-09-17	18.65	18.84	18.50	18.52	1742200
2003-09-18	18.51	18.75	18.45	18.67	2552300
2003-09-19	18.65	18.66	18.23	18.50	3176100
2003-09-22	18.27	18.27	17.86	18.17	2443700
2003-09-23	18.12	18.30	17.95	18.20	2018700
2003-09-24	18.30	18.50	18.12	18.18	3141800
2003-09-25	18.13	18.20	17.86	17.87	1865900
2003-09-26	17.82	17.86	17.58	17.61	1666800
2003-09-29	17.57	17.90	17.30	17.83	2187000
2003-09-30	17.88	17.94	17.26	17.70	2421500
2003-10-01	17.70	18.06	17.65	18.02	2657600
2003-10-02	18.06	18.25	18.00	18.08	2089000
2003-10-03	18.30	18.61	18.25	18.34	4930300
2003-10-06	18.39	18.75	18.33	18.71	2480400
2003-10-07	18.71	18.77	18.57	18.76	2440500
2003-10-08	18.70	18.79	18.49	18.75	1140800
2003-10-09	18.88	19.69	18.80	19.54	6078600
2003-10-10	19.01	19.39	18.47	18.49	4093400
2003-10-13	18.70	18.99	18.70	18.86	1466400
2003-10-14	18.75	18.83	18.57	18.70	1510300
2003-10-15	18.69	18.95	18.50	18.60	2112900
2003-10-16	18.60	18.84	18.50	18.62	1383500
2003-10-17	18.64	18.71	18.25	18.40	1999200
2003-10-20	18.55	18.99	18.40	18.99	3148200
2003-10-21	19.15	19.45	18.84	19.28	4369900
2003-10-22	19.05	19.20	18.89	19.00	3329700
2003-10-23	18.95	19.04	18.62	18.74	2412500
2003-10-24	18.60	18.60	18.31	18.50	1700300
2003-10-27	18.51	18.92	18.51	18.83	1688900
2003-10-28	18.84	19.21	18.84	19.21	2829900
2003-10-29	19.05	19.19	18.95	19.16	1724000
2003-10-30	19.21	19.35	18.99	19.22	1421700
2003-10-31	19.25	19.45	19.16	19.40	2082300
2003-11-03	19.25	19.38	18.76	18.85	2242500
2003-11-04	18.55	18.88	18.54	18.58	1522000
2003-11-05	18.50	18.73	18.42	18.58	1902300
2003-11-06	18.58	18.79	18.41	18.77	1710300
2003-11-07	18.76	18.90	18.61	18.74	1671300
2003-11-10	18.63	18.80	18.27	18.61	3008100
2003-11-11	18.49	18.53	18.32	18.41	1551400
2003-11-12	18.39	18.95	18.39	18.93	3115000
2003-11-13	18.83	18.92	18.53	18.84	1675000
2003-11-14	18.70	18.88	18.55	18.69	1823900
2003-11-17	18.70	18.70	17.91	18.13	2159700
2003-11-18	18.15	18.19	17.50	17.52	3301800
2003-11-19	17.60	17.60	17.13	17.37	3586100
2003-11-20	17.10	17.50	16.66	17.34	3681900
2003-11-21	17.48	17.62	17.24	17.40	2045200
2003-11-24	17.58	18.10	17.53	18.08	3211900
2003-11-25	17.90	18.14	17.80	17.92	1916200
2003-11-26	18.10	18.14	17.53	18.06	1987600
2003-11-28	18.01	18.14	17.97	17.98	823500
2003-12-01	18.12	18.50	18.00	18.44	2236300
2003-12-02	18.55	18.57	17.81	17.93	3559000
2003-12-03	17.91	18.26	17.78	17.82	2017500
2003-12-04	17.77	17.77	16.38	16.60	10961600
2003-12-05	16.00	16.50	15.52	15.59	10486000
2003-12-08	15.70	15.93	15.56	15.82	5793100
2003-12-09	15.95	16.00	15.58	15.70	4857000
2003-12-10	16.16	16.18	15.62	15.70	4014900
2003-12-11	15.72	16.10	15.72	16.00	3330400
2003-12-12	16.05	16.12	15.84	15.89	3227400
2003-12-15	16.15	16.30	15.70	15.73	2705100
2003-12-16	15.65	15.90	15.30	15.84	4042900
2003-12-17	15.77	15.92	15.54	15.90	2358000
2003-12-18	15.89	16.18	15.74	16.13	2643000
2003-12-19	16.22	16.22	15.90	15.96	2505600
2003-12-22	15.95	16.20	15.65	16.17	2415800
2003-12-23	15.85	16.26	15.85	16.12	2694800
2003-12-24	16.00	16.18	15.83	15.83	1034700
2003-12-26	15.80	15.93	15.77	15.85	752600
2003-12-29	15.90	16.05	15.76	16.02	2131600
2003-12-30	15.90	16.06	15.88	16.06	1776900
2003-12-31	16.01	16.19	16.01	16.14	1860500
2004-01-02	16.22	16.40	15.83	15.94	2320400
2004-01-05	15.94	15.99	15.83	15.99	4462800
2004-01-06	15.90	16.25	15.90	16.24	5223800
2004-01-07	16.25	16.60	16.22	16.56	4899200
2004-01-08	16.55	16.55	16.00	16.05	4450600
2004-01-09	15.91	15.92	15.26	15.28	8170500
2004-01-12	15.40	15.57	15.20	15.32	3132200
2004-01-13	15.31	15.37	15.25	15.35	3322900
2004-01-14	15.36	15.63	15.31	15.49	4160800
2004-01-15	15.48	15.61	15.37	15.49	3235600
2004-01-16	15.58	15.63	15.50	15.57	3299500
2004-01-20	15.50	15.55	15.06	15.13	4926700
2004-01-21	15.12	15.22	14.80	15.10	7618400
2004-01-22	15.37	15.70	15.25	15.49	8575300
2004-01-23	15.64	15.71	15.32	15.71	7252500
2004-01-26	15.60	15.70	15.33	15.55	4579200
2004-01-27	15.61	15.75	15.56	15.65	5852500
2004-01-28	15.55	15.55	15.00	15.16	8165200
2004-01-29	15.22	15.40	14.86	15.04	4902800
2004-01-30	15.00	15.13	14.87	14.95	5127300
2004-02-02	14.95	15.04	14.72	14.82	4657400
2004-02-03	14.72	14.80	14.20	14.47	5450700
2004-02-04	14.40	14.65	14.30	14.43	4837200
2004-02-05	14.50	14.73	14.46	14.64	3119600
2004-02-06	14.57	14.86	14.50	14.82	3208300
2004-02-09	14.78	14.89	14.63	14.65	2118600
2004-02-10	14.61	14.76	14.56	14.69	3269400
2004-02-11	14.61	14.69	14.50	14.64	2460800
2004-02-12	14.75	14.99	14.74	14.88	3631500
2004-02-13	14.86	14.90	14.40	14.55	3312800
2004-02-17	14.85	14.94	14.71	14.92	3604000
2004-02-18	14.95	14.95	14.72	14.79	3423500
2004-02-19	14.83	14.88	14.57	14.62	3192200
2004-02-20	14.79	14.83	14.56	14.65	3157200
2004-02-23	14.65	14.73	14.25	14.34	3553100
2004-02-24	14.34	14.40	13.95	14.04	4327900
2004-02-25	14.14	14.50	14.01	14.25	4079100
2004-02-26	14.11	14.20	14.01	14.11	2634900
2004-02-27	14.18	14.25	13.81	13.81	6112200
2004-03-01	14.00	14.01	13.79	13.96	6877200
2004-03-02	13.87	13.98	13.81	13.92	5081400
2004-03-03	13.91	14.20	13.90	14.15	4603800
2004-03-04	14.19	14.41	14.15	14.40	4713700
2004-03-05	14.34	14.52	14.22	14.48	4959000
2004-03-08	14.49	14.53	14.30	14.33	3613800
2004-03-09	14.34	14.34	13.94	14.10	3329900
2004-03-10	14.05	14.17	13.77	13.85	13812400
2004-03-11	13.69	14.05	13.45	13.50	5369300
2004-03-12	13.75	13.95	13.65	13.90	2895100
2004-03-15	13.80	13.80	12.88	13.21	10706800
2004-03-16	13.68	13.68	13.28	13.44	5550700
2004-03-17	13.50	13.78	13.48	13.66	5370200
2004-03-18	13.97	13.99	13.48	13.55	6422000
2004-03-19	13.51	13.73	13.45	13.53	4053300
2004-03-22	13.85	13.85	13.21	13.30	4198900
2004-03-23	13.42	13.60	13.33	13.33	4317200
2004-03-24	13.35	13.52	13.31	13.38	3254100
2004-03-25	13.60	14.02	13.52	13.84	7697600
2004-03-26	13.95	14.20	13.88	13.94	9098400
2004-03-29	14.12	14.24	14.01	14.11	4830900
2004-03-30	14.11	14.17	13.94	14.02	4056500
2004-03-31	14.01	14.37	13.91	14.21	8011400
2004-04-01	14.25	14.35	14.15	14.34	5535900
2004-04-02	14.55	14.94	14.55	14.92	8009800
2004-04-05	14.94	15.05	14.93	14.98	5152100
2004-04-06	15.10	15.26	14.25	15.03	5516400
2004-04-07	15.03	15.09	14.85	15.01	3587500
2004-04-08	15.05	15.16	14.83	14.96	3302300
2004-04-12	14.96	15.08	14.95	15.03	2944600
2004-04-13	15.05	15.10	14.86	14.92	4119600
2004-04-14	14.82	15.10	14.80	15.06	2930100
2004-04-15	15.05	15.05	14.63	14.83	4560600
2004-04-16	14.75	14.83	14.60	14.72	2391000
2004-04-19	14.64	14.72	14.50	14.53	2212500
2004-04-20	14.70	14.86	14.53	14.56	2562500
2004-04-21	14.53	14.85	14.35	14.73	3607200
2004-04-22	14.80	15.30	14.79	15.18	6188000
2004-04-23	15.18	15.23	14.95	14.98	3346100
2004-04-26	14.99	15.05	14.64	14.73	3060600
2004-04-27	14.90	14.97	14.68	14.74	4126900
2004-04-28	14.84	14.94	14.65	14.65	2441400
2004-04-29	14.63	14.73	14.25	14.31	2805900
2004-04-30	14.32	14.54	14.24	14.28	2130500
2004-05-03	14.25	14.48	14.00	14.42	3247800
2004-05-04	14.60	14.62	14.37	14.49	3598500
2004-05-05	14.39	14.60	14.32	14.45	2711700
2004-05-06	14.34	14.34	14.14	14.27	2624500
2004-05-07	14.21	14.41	14.00	14.00	2382100
2004-05-10	14.01	14.15	13.65	13.89	3759400
2004-05-11	13.90	14.16	13.85	13.91	2725800
2004-05-12	13.92	13.97	13.56	13.91	2304400
2004-05-13	14.04	14.18	13.90	14.06	2429700
2004-05-14	13.99	14.43	13.99	14.32	4079800
2004-05-17	14.15	14.43	14.05	14.28	3288300
2004-05-18	14.40	14.90	14.38	14.89	3601400
2004-05-19	15.00	15.25	14.64	14.77	4054200
2004-05-20	14.75	14.93	14.70	14.83	2884400
2004-05-21	15.00	15.26	14.94	15.23	4017400
2004-05-24	15.25	15.43	15.13	15.27	3407500
2004-05-25	15.27	15.90	15.25	15.76	5236400
2004-05-26	15.70	15.91	15.69	15.69	3317500
2004-05-27	15.93	15.95	15.59	15.66	3499900
2004-05-28	15.69	15.86	15.43	15.51	2774200
2004-06-01	15.40	15.48	15.14	15.36	2260400
2004-06-02	15.35	15.73	15.25	15.73	3881900
2004-06-03	15.60	15.68	15.31	15.34	2856300
2004-06-04	15.50	15.70	15.40	15.60	2507200
2004-06-07	15.58	15.69	15.43	15.54	2296100
2004-06-08	15.45	15.75	15.36	15.74	4075100
2004-06-09	15.75	15.99	15.65	15.66	3051400
2004-06-10	15.55	15.68	15.20	15.31	2537300
2004-06-14	15.10	15.37	15.00	15.18	2756000
2004-06-15	15.30	15.48	15.20	15.41	2507900
2004-06-16	15.38	15.50	15.21	15.46	2182100
2004-06-17	15.40	15.56	15.36	15.50	3713100
2004-06-18	15.35	15.97	15.35	15.88	4578000
2004-06-21	15.70	15.91	15.69	15.79	1995700
2004-06-22	15.71	15.91	15.68	15.68	2210800
2004-06-23	15.65	15.98	15.50	15.95	3734600
2004-06-24	15.90	15.91	15.76	15.77	3212600
2004-06-25	15.82	17.00	15.78	17.00	10114400
2004-06-28	17.06	17.06	16.50	16.64	5098600
2004-06-29	16.57	16.92	16.57	16.81	2877300
2004-06-30	16.72	16.83	16.55	16.77	2138400
2004-07-01	16.63	16.85	16.33	16.49	2070400
2004-07-02	16.35	16.36	16.04	16.21	2580200
2004-07-06	16.03	16.08	15.76	15.85	2565000
2004-07-07	15.73	16.15	15.70	16.05	3087500
2004-07-08	15.90	16.03	15.52	15.53	1787000
2004-07-09	15.60	15.83	15.46	15.50	3567700
2004-07-12	15.46	15.66	15.42	15.56	1401100
2004-07-13	15.50	15.64	15.40	15.40	3216900
2004-07-14	15.30	15.45	15.05	15.06	2219400
2004-07-15	15.25	15.25	14.65	14.75	7666300
2004-07-16	15.15	15.15	14.57	14.57	3787100
2004-07-19	14.58	14.60	14.20	14.36	5136800
2004-07-20	14.36	14.77	14.25	14.71	3210600
2004-07-21	14.90	15.05	14.36	14.40	2533500
2004-07-22	14.38	14.60	13.96	14.22	3841800
2004-07-23	14.20	14.38	14.14	14.20	3693100
2004-07-26	14.11	14.22	13.97	14.00	2650700
2004-07-27	14.08	14.23	14.04	14.21	2994700
2004-07-28	14.07	14.41	13.74	14.24	3328800
2004-07-29	14.28	14.80	14.28	14.51	2450700
2004-07-30	14.37	14.49	14.16	14.47	1826800
2004-08-02	14.26	14.35	14.14	14.25	2435400
2004-08-03	14.17	14.28	13.83	13.83	3957500
2004-08-04	13.83	14.03	13.40	14.00	7844100
2004-08-05	13.93	13.94	13.70	13.80	3644500
2004-08-06	13.50	13.59	13.31	13.47	5138100
2004-08-09	13.41	13.49	13.18	13.31	2500800
2004-08-10	13.30	13.71	13.26	13.71	3018300
2004-08-11	13.61	14.00	13.44	13.89	3325000
2004-08-12	13.84	13.88	13.60	13.70	2506600
2004-08-13	13.64	13.96	13.64	13.79	2957400
2004-08-16	13.84	14.50	13.76	14.50	3246100
2004-08-17	14.50	14.78	14.45	14.47	3502500
2004-08-18	14.34	14.75	14.21	14.75	3198700
2004-08-19	14.69	14.69	14.30	14.46	2231500
2004-08-20	14.32	14.85	14.32	14.70	2473100
2004-08-23	14.71	14.93	14.60	14.60	1733400
2004-08-24	14.75	14.96	14.75	14.86	2993500
2004-08-25	14.76	15.03	14.70	15.01	2951500
2004-08-26	15.08	15.46	15.08	15.30	3083300
2004-08-27	15.22	15.22	14.64	14.70	3297700
2004-08-30	14.71	15.10	14.62	14.89	2775600
2004-08-31	14.88	15.04	14.62	14.82	1774000
2004-09-01	14.75	15.00	14.51	14.63	1874100
2004-09-02	14.68	15.00	14.63	14.99	1469000
2004-09-03	14.75	14.78	14.19	14.25	4092700
2004-09-07	14.45	14.60	14.29	14.45	2420300
2004-09-08	14.32	14.42	14.14	14.26	2706800
2004-09-09	14.20	14.24	13.90	13.93	4088700
2004-09-10	13.90	14.35	13.65	14.33	3267400
2004-09-13	14.33	14.36	14.07	14.24	2091600
2004-09-14	14.24	14.40	14.18	14.39	2465600
2004-09-15	14.27	14.35	14.07	14.15	2644600
2004-09-16	14.17	14.37	14.10	14.34	3182900
2004-09-17	14.42	14.53	14.31	14.51	3868900
2004-09-20	14.33	14.48	14.23	14.23	3052400
2004-09-21	14.24	14.38	14.16	14.21	2277400
2004-09-22	14.07	14.19	13.90	13.98	2146200
2004-09-23	13.98	14.12	13.81	13.87	2466100
2004-09-24	13.97	14.06	13.66	13.81	2923700
2004-09-27	13.67	13.73	13.25	13.34	5310400
2004-09-28	13.35	13.91	13.19	13.84	5931100
2004-09-29	13.77	13.95	13.45	13.66	3863200
2004-09-30	13.63	13.73	13.49	13.62	4723500
2004-10-01	13.62	13.91	13.56	13.85	3418500
2004-10-04	14.26	14.26	13.96	14.21	2969400
2004-10-05	14.06	14.16	13.89	13.98	2026900
2004-10-06	14.02	14.17	13.88	13.99	2965900
2004-10-07	13.99	14.03	13.86	13.88	3194200
2004-10-08	13.88	13.90	13.74	13.81	1818700
2004-10-11	13.81	13.85	13.51	13.59	2974100
2004-10-12	13.50	13.65	13.45	13.61	3981200
2004-10-13	13.80	13.89	13.52	13.57	3341900
2004-10-14	13.98	14.14	13.90	14.14	4432900
2004-10-15	14.29	14.50	14.21	14.38	4532500
2004-10-18	14.29	14.48	14.23	14.38	2591700
2004-10-19	14.43	14.47	14.04	14.11	2588600
2004-10-20	14.01	14.26	13.91	14.26	2384100
2004-10-21	14.16	14.50	14.08	14.50	2219800
2004-10-22	14.50	14.52	14.34	14.50	4036900
2004-10-25	14.37	14.75	14.28	14.64	3319000
2004-10-26	14.65	14.90	14.55	14.90	4394800
2004-10-27	14.77	15.30	14.66	15.24	5754900
2004-10-28	15.25	15.80	15.22	15.79	6586800
2004-10-29	15.75	15.82	15.55	15.77	4936600
2004-11-01	15.59	15.63	15.24	15.46	4967200
2004-11-02	15.43	16.09	15.37	15.96	7437800
2004-11-03	16.00	16.07	15.66	15.72	3139800
2004-11-04	15.89	16.21	15.72	16.20	3496300
2004-11-05	16.15	16.26	16.03	16.17	3890500
2004-11-08	16.14	16.25	16.05	16.14	2504900
2004-11-09	16.21	16.26	15.95	16.02	2184200
2004-11-10	16.07	16.07	15.55	15.58	3238800
2004-11-11	15.68	15.91	15.65	15.89	1750700
2004-11-12	15.86	16.00	15.70	16.00	1606300
2004-11-15	15.90	16.22	15.74	16.10	3541800
2004-11-16	15.99	16.07	15.83	15.83	2551700
2004-11-17	15.77	16.00	15.52	15.60	2643100
2004-11-18	15.70	15.90	15.60	15.83	2118600
2004-11-19	15.85	15.85	15.25	15.34	2994800
2004-11-22	15.20	15.49	15.11	15.35	2700700
2004-11-23	15.25	15.73	15.22	15.59	3046500
2004-11-24	15.89	16.04	15.82	15.95	2716600
2004-11-26	15.87	15.92	15.69	15.70	874900
2004-11-29	15.87	15.95	15.57	15.62	2061800
2004-11-30	15.76	15.90	15.66	15.73	2141900
2004-12-01	15.76	16.45	15.75	16.32	5650200
2004-12-02	16.22	16.75	16.20	16.30	3999800
2004-12-03	16.29	16.47	15.86	16.12	2954200
2004-12-06	15.90	16.02	15.82	15.85	2496900
2004-12-07	15.83	16.08	15.69	15.73	3022400
2004-12-08	15.77	15.86	15.56	15.64	2684300
2004-12-09	15.54	15.77	15.41	15.72	2244900
2004-12-10	15.58	15.87	15.52	15.71	1997400
2004-12-13	15.71	15.94	15.68	15.92	3196500
2004-12-14	15.90	16.10	15.88	16.01	4264900
2004-12-15	15.92	15.99	15.70	15.82	2545600
2004-12-16	15.74	15.83	15.64	15.78	3278700
2004-12-17	15.80	15.91	15.76	15.80	5011800
2004-12-20	15.75	15.83	15.56	15.58	1782900
2004-12-21	15.56	15.80	15.50	15.71	2356600
2004-12-22	15.78	15.97	15.71	15.83	2107100
2004-12-23	15.83	15.90	15.66	15.69	1326000
2004-12-27	15.69	15.81	15.65	15.65	2148800
2004-12-28	15.67	15.88	15.62	15.88	1956600
2004-12-29	15.95	16.28	15.95	16.12	3420800
2004-12-30	16.18	16.38	16.11	16.36	2464300
2004-12-31	16.36	16.43	16.24	16.28	2235800
2005-01-03	16.34	16.45	16.00	16.07	3237600
2005-01-04	16.00	16.03	15.55	15.61	3543900
2005-01-05	15.59	15.63	15.42	15.61	3404400
2005-01-06	15.61	15.85	15.49	15.49	3044500
2005-01-07	15.73	15.79	15.44	15.56	2867000
2005-01-10	15.48	15.77	15.47	15.66	2472600
2005-01-11	15.52	15.61	15.39	15.42	3408800
2005-01-12	15.42	15.45	15.06	15.27	3310100
2005-01-13	15.21	15.38	14.89	14.98	3520300
2005-01-14	15.08	15.16	14.85	14.98	4011800
2005-01-18	15.15	15.20	14.98	15.00	5169800
2005-01-19	14.66	14.80	14.25	14.39	6536200
2005-01-20	14.35	14.49	14.02	14.06	5495100
2005-01-21	14.07	14.14	13.77	13.84	5416900
2005-01-24	13.84	13.96	13.60	13.79	5099800
2005-01-25	13.92	14.47	13.92	14.25	5153300
2005-01-26	14.45	14.48	14.24	14.39	4905700
2005-01-27	14.40	14.40	14.18	14.30	3208000
2005-01-28	14.31	14.34	14.09	14.23	3324600
2005-01-31	14.45	14.55	14.37	14.48	3047600
2005-02-01	14.48	14.56	14.37	14.55	3242700
2005-02-02	14.56	14.76	14.46	14.55	3728900
2005-02-03	14.56	14.72	14.45	14.60	2883200
2005-02-04	14.61	14.93	14.55	14.80	2565700
2005-02-07	14.71	15.00	14.70	14.84	2663700
2005-02-08	14.83	14.98	14.67	14.76	1904600
2005-02-09	14.76	14.87	14.28	14.33	2945600
2005-02-10	14.34	14.66	14.33	14.55	2367600
2005-02-11	14.46	14.55	14.36	14.48	3289000
2005-02-14	14.48	14.54	14.15	14.26	3678600
2005-02-15	14.26	14.33	14.20	14.30	2446900
2005-02-16	14.29	14.45	14.22	14.30	2901300
2005-02-17	14.25	14.30	14.10	14.23	3351300
2005-02-18	14.24	14.25	14.03	14.09	4967000
2005-02-22	14.00	14.02	13.75	13.79	3887100
2005-02-23	13.95	14.12	13.79	14.09	2690400
2005-02-24	14.02	14.14	13.96	14.12	2246300
2005-02-25	14.05	14.29	14.01	14.23	1995200
2005-02-28	14.13	14.16	13.71	13.85	4247600
2005-03-01	13.84	14.42	13.84	14.20	4172900
2005-03-02	14.20	14.32	14.07	14.11	4763800
2005-03-03	14.11	14.47	14.11	14.41	2917300
2005-03-04	14.55	14.78	14.53	14.77	4149300
2005-03-07	14.75	14.83	14.66	14.80	4473500
2005-03-08	14.78	14.82	14.70	14.80	4335300
2005-03-09	14.79	14.81	14.49	14.49	3347400
2005-03-10	14.43	14.44	14.18	14.25	3323700
2005-03-11	14.18	14.35	14.16	14.19	3835400
2005-03-14	14.20	14.45	14.18	14.25	3447900
2005-03-15	14.40	14.40	14.25	14.29	3945700
2005-03-16	14.24	14.35	14.10	14.19	3683800
2005-03-17	14.12	14.37	14.09	14.32	2719700
2005-03-18	14.50	14.73	14.43	14.50	7703800
2005-03-21	14.46	14.48	14.18	14.31	3914200
2005-03-22	14.25	14.33	14.12	14.12	4739800
2005-03-23	14.15	14.68	14.15	14.48	5712700
2005-03-24	14.48	14.52	14.18	14.18	2945400
2005-03-28	14.28	14.43	14.18	14.20	2106400
2005-03-29	14.11	14.23	13.99	14.03	3315500
2005-03-30	14.13	14.52	14.13	14.40	5214900
2005-03-31	14.34	14.34	14.19	14.24	5352800
2005-04-01	14.24	14.25	13.91	14.00	5136400
2005-04-04	14.00	14.05	13.85	14.03	5279700
2005-04-05	14.09	14.32	14.09	14.30	2905700
2005-04-06	14.34	14.50	14.19	14.22	3155100
2005-04-07	14.25	14.58	14.22	14.53	4056500
2005-04-08	14.58	14.58	14.26	14.46	4360300
2005-04-11	14.46	14.52	14.31	14.35	2041000
2005-04-12	14.27	14.65	14.15	14.64	4009700
2005-04-13	14.65	14.90	14.59	14.72	5643900
2005-04-14	14.95	15.40	14.81	14.94	14191100
2005-04-15	15.00	15.14	14.73	14.80	5877000
2005-04-18	14.90	15.10	14.82	14.86	4281800
2005-04-19	14.81	15.04	14.68	14.85	5969700
2005-04-20	14.85	14.85	14.41	14.44	6876600
2005-04-21	14.76	15.10	14.72	14.97	3892000
2005-04-22	14.82	14.87	14.43	14.50	3256200
2005-04-25	14.53	14.93	14.53	14.69	3812500
2005-04-26	14.59	14.84	14.55	14.56	3060200
2005-04-27	14.50	14.82	14.40	14.78	3520100
2005-04-28	14.65	14.94	14.56	14.58	3069700
2005-04-29	14.60	14.93	14.45	14.88	2917400
2005-05-02	14.88	15.10	14.76	15.00	4194200
2005-05-03	15.00	15.07	14.91	14.99	3918100
2005-05-04	15.00	15.50	14.97	15.50	6513000
2005-05-05	15.31	15.40	15.22	15.32	3835700
2005-05-06	15.34	15.48	15.11	15.29	3160100
2005-05-09	15.22	15.38	15.19	15.38	2799300
2005-05-10	15.23	15.25	14.95	14.95	4557400
2005-05-11	14.95	14.99	14.51	14.90	5621200
2005-05-12	14.88	14.99	14.51	14.53	5885600
2005-05-13	14.67	14.99	14.60	14.87	5837400
2005-05-16	14.87	15.12	14.87	15.01	3528200
2005-05-17	14.95	15.10	14.93	15.00	4862100
2005-05-18	15.25	15.27	14.93	14.99	6683800
2005-05-19	14.84	14.85	14.64	14.79	4082900
2005-05-20	15.04	15.10	14.89	14.94	3934300
2005-05-23	14.87	14.98	14.79	14.89	3503600
2005-05-24	14.78	14.78	14.63	14.70	2459800
2005-05-25	14.61	14.68	14.36	14.50	4332300
2005-05-26	14.52	14.70	14.46	14.66	3218400
2005-05-27	14.65	14.67	14.51	14.61	1177800
2005-05-31	14.63	14.85	14.52	14.55	3021600
2005-06-01	14.55	14.68	14.48	14.50	2922200
2005-06-02	14.45	14.75	14.41	14.68	3500100
2005-06-03	14.68	14.68	14.50	14.59	2419300
2005-06-06	14.54	14.65	14.49	14.65	1639000
2005-06-07	14.61	14.92	14.59	14.61	4055300
2005-06-08	14.64	14.71	14.47	14.54	3337000
2005-06-09	14.48	14.53	14.36	14.45	4965600
2005-06-10	14.42	14.55	14.32	14.38	1607000
2005-06-13	14.36	14.49	14.36	14.41	1425500
2005-06-14	14.39	14.49	14.32	14.33	1834300
2005-06-15	14.33	14.39	14.21	14.25	1922300
2005-06-16	14.26	14.35	14.20	14.26	1717700
2005-06-17	14.40	14.40	14.02	14.07	4742500
2005-06-20	14.08	14.37	14.08	14.33	2302600
2005-06-21	14.30	14.39	14.20	14.37	1535900
2005-06-22	14.39	14.46	14.28	14.36	2336900
2005-06-23	14.30	14.35	13.79	13.80	8116100
2005-06-24	13.80	13.88	13.56	13.86	8342100
2005-06-27	13.79	13.89	13.58	13.77	4283900
2005-06-28	13.81	14.07	13.80	14.05	2477500
2005-06-29	14.04	14.04	13.88	13.96	2687000
2005-06-30	13.97	14.02	13.90	13.93	4631800
2005-07-01	13.92	13.94	13.76	13.81	2139900
2005-07-05	13.80	13.84	13.66	13.78	1999700
2005-07-06	13.80	13.82	13.59	13.59	2798700
2005-07-07	13.50	13.83	13.32	13.77	3754000
2005-07-08	13.73	14.00	13.52	13.94	2218600
2005-07-11	13.99	14.10	13.91	13.99	2015500
2005-07-12	13.92	14.00	13.63	13.70	4137800
2005-07-13	13.70	14.04	13.65	13.98	3982200
2005-07-14	14.53	14.74	14.41	14.42	12375900
2005-07-15	14.37	14.38	13.93	14.22	5858600
2005-07-18	14.22	14.75	14.17	14.58	5865900
2005-07-19	14.68	14.71	14.34	14.43	3923300
2005-07-20	14.46	14.67	14.43	14.60	3089500
2005-07-21	14.40	14.58	14.26	14.40	3723900
2005-07-22	14.52	14.58	14.31	14.40	1738700
2005-07-25	14.39	14.45	14.24	14.26	2128500
2005-07-26	14.26	14.35	14.21	14.26	1893600
2005-07-27	14.26	14.33	14.05	14.21	2292000
2005-07-28	14.26	14.34	14.23	14.26	2238200
2005-07-29	14.23	14.30	14.18	14.19	2222200
2005-08-01	14.21	14.25	14.10	14.12	1908200
2005-08-02	14.10	14.24	14.06	14.21	3168900
2005-08-03	14.24	14.40	14.18	14.32	2836700
2005-08-04	14.29	14.32	14.03	14.08	3230900
2005-08-05	14.08	14.12	13.96	13.96	2394200
2005-08-08	14.00	14.03	13.93	13.95	2467800
2005-08-09	13.96	13.96	13.83	13.87	1764700
2005-08-10	13.85	14.01	13.76	13.76	4048900
2005-08-11	13.76	13.78	13.65	13.70	2186700
2005-08-12	13.70	13.80	13.59	13.64	2668900
2005-08-15	13.63	13.77	13.35	13.68	3589000
2005-08-16	13.73	13.96	13.54	13.57	2569100
2005-08-17	13.57	13.94	13.53	13.81	2636100
2005-08-18	13.83	13.83	13.59	13.64	3359600
2005-08-19	13.65	13.68	13.57	13.59	2614000
2005-08-22	13.60	13.73	13.56	13.60	2222700
2005-08-23	13.55	13.64	13.46	13.51	2275800
2005-08-24	13.45	13.64	13.41	13.46	2525200
2005-08-25	13.46	13.70	13.44	13.59	3046400
2005-08-26	13.59	13.69	13.50	13.51	2069700
2005-08-29	13.47	13.50	13.30	13.44	3247700
2005-08-30	13.38	13.41	13.12	13.28	3196600
2005-08-31	13.20	13.32	13.06	13.32	3481600
2005-09-01	13.32	13.32	13.05	13.14	5413300
2005-09-02	13.35	13.62	13.35	13.51	6534800
2005-09-06	13.67	13.94	13.58	13.92	5697800
2005-09-07	13.90	13.90	13.59	13.73	3692900
2005-09-08	13.73	13.91	13.64	13.77	3984000
2005-09-09	13.77	13.90	13.68	13.76	2380300
2005-09-12	13.70	14.05	13.67	14.03	4112000
2005-09-13	13.88	13.93	13.76	13.80	3705000
2005-09-14	13.74	13.89	13.64	13.64	2258700
2005-09-15	13.63	13.99	13.62	13.80	4509600
2005-09-16	14.00	14.64	13.83	14.60	14400500
2005-09-19	14.25	14.39	14.20	14.28	6939400
2005-09-20	14.35	14.62	14.18	14.20	6255900
2005-09-21	14.40	14.64	14.19	14.22	7390900
2005-09-22	14.22	14.49	14.14	14.28	4191000
2005-09-23	14.34	14.67	14.15	14.53	4662000
2005-09-26	14.67	14.69	14.35	14.42	3409400
2005-09-27	14.50	14.57	14.37	14.55	2535800
2005-09-28	14.55	14.65	14.37	14.56	2418600
2005-09-29	14.51	14.57	14.32	14.52	1818300
2005-09-30	14.53	14.85	14.48	14.85	4875200
2005-10-03	14.78	14.86	14.67	14.82	3008000
2005-10-04	14.80	15.04	14.80	14.84	5817000
2005-10-05	14.77	15.13	14.76	15.01	5383700
2005-10-06	15.10	15.42	15.10	15.21	5859700
2005-10-07	15.20	15.34	14.96	15.16	3901800
2005-10-10	15.00	15.08	14.88	15.03	3327800
2005-10-11	14.99	15.03	14.54	14.69	4231600
2005-10-12	14.72	14.80	14.61	14.70	3531300
2005-10-13	14.76	14.93	14.65	14.79	2669900
2005-10-14	15.00	15.71	14.94	15.52	7151100
2005-10-17	15.50	15.51	15.15	15.27	4714300
2005-10-18	15.30	15.48	15.27	15.27	3332100
2005-10-19	15.26	15.58	15.20	15.58	3888500
2005-10-20	15.65	15.70	14.93	15.07	5525500
2005-10-21	15.25	15.89	15.15	15.80	8440500
2005-10-24	15.74	15.99	15.73	15.90	5500100
2005-10-25	15.57	15.95	15.23	15.42	4669300
2005-10-26	15.37	15.79	15.37	15.58	4798400
2005-10-27	15.54	15.69	15.43	15.44	2421100
2005-10-28	15.66	15.83	15.53	15.75	2807500
2005-10-31	15.80	16.09	15.72	16.01	7225400
2005-11-01	16.00	16.15	15.95	16.03	4165500
2005-11-02	16.02	16.43	15.89	16.42	5571800
2005-11-03	16.41	16.50	16.25	16.40	4153100
2005-11-04	16.32	16.40	16.08	16.30	2841700
2005-11-07	16.34	16.35	16.18	16.18	2738900
2005-11-08	16.05	16.35	16.05	16.28	2581400
2005-11-09	16.20	16.50	16.20	16.39	2613900
2005-11-10	16.44	16.66	16.42	16.62	2970400
2005-11-11	16.50	16.74	16.49	16.71	2014200
2005-11-14	16.62	16.75	16.57	16.75	2730000
2005-11-15	16.75	16.75	16.41	16.45	2686500
2005-11-16	16.53	16.58	16.09	16.10	3649000
2005-11-17	16.10	16.46	15.91	16.43	5724800
2005-11-18	16.73	16.73	16.26	16.54	3144200
2005-11-21	16.44	16.61	16.30	16.45	2763700
2005-11-22	16.30	16.45	16.11	16.29	2690300
2005-11-23	16.24	16.69	16.19	16.59	3420900
2005-11-25	16.60	16.66	16.29	16.43	1023000
2005-11-28	16.60	16.72	16.52	16.54	2869500
2005-11-29	16.47	16.48	15.90	15.98	5518400
2005-11-30	16.07	16.53	16.06	16.50	4873300
2005-12-01	16.50	16.62	16.43	16.52	3015400
2005-12-02	16.50	16.74	16.48	16.59	3095500
2005-12-05	16.46	16.63	16.45	16.60	2003700
2005-12-06	16.66	16.74	16.48	16.52	3593400
2005-12-07	16.50	16.52	16.30	16.43	3353100
2005-12-08	16.37	16.62	16.32	16.44	2275700
2005-12-09	16.20	16.40	16.16	16.30	2218000
2005-12-12	16.21	16.46	16.19	16.31	2035500
2005-12-13	16.32	16.50	16.09	16.21	2438000
2005-12-14	16.23	16.49	16.20	16.26	2887800
2005-12-15	16.28	16.62	16.23	16.61	2663300
2005-12-16	16.64	16.95	16.60	16.82	6168000
2005-12-19	16.72	16.87	16.46	16.56	3663800
2005-12-20	16.51	16.62	16.32	16.48	2397100
2005-12-21	16.58	16.65	16.48	16.53	2345700
2005-12-22	16.51	16.69	16.48	16.62	2253100
2005-12-23	16.62	16.74	16.56	16.58	2228600
2005-12-27	16.60	16.83	16.49	16.51	3277100
2005-12-28	16.58	16.67	16.31	16.61	2725400
2005-12-29	16.60	16.75	16.54	16.54	2497200
2005-12-30	16.50	16.52	16.35	16.43	1892900
2006-01-03	16.37	16.51	16.08	16.43	4133700
2006-01-04	16.36	17.00	16.36	16.94	6551400
2006-01-05	16.89	17.00	16.69	16.99	3341800
2006-01-06	17.00	17.22	16.96	17.10	4329300
2006-01-09	16.98	17.26	16.92	17.13	3991300
2006-01-10	17.00	17.10	16.87	17.05	1863800
2006-01-11	17.00	17.08	16.62	16.75	2706100
2006-01-12	16.40	16.70	16.31	16.36	4543300
2006-01-13	16.48	16.61	16.26	16.37	2605000
2006-01-17	16.14	16.14	15.51	15.87	5914600
2006-01-18	15.95	16.82	15.81	16.76	6510700
2006-01-19	16.63	16.64	16.00	16.16	5159800
2006-01-20	16.44	16.59	16.14	16.21	6013300
2006-01-23	16.40	16.54	16.19	16.24	3566600
2006-01-24	16.25	16.47	16.08	16.37	3721700
2006-01-25	16.44	16.45	16.18	16.40	3058100
2006-01-26	16.44	16.49	16.18	16.30	4171800
2006-01-27	16.19	16.35	16.15	16.32	3254500
2006-01-30	16.20	16.49	16.15	16.41	3119400
2006-01-31	16.41	16.50	16.30	16.46	4464100
2006-02-01	16.34	16.40	16.10	16.23	5434500
2006-02-02	16.28	16.74	16.20	16.52	7757500
2006-02-03	16.52	16.57	16.19	16.43	3215400
2006-02-06	16.34	16.65	16.29	16.54	2307900
2006-02-07	16.30	16.49	16.10	16.15	5158800
2006-02-08	16.03	16.62	16.03	16.34	3666000
2006-02-09	16.30	16.57	16.26	16.51	2788800
2006-02-10	16.42	16.59	16.38	16.42	2444900
2006-02-13	16.35	16.50	16.26	16.45	2420200
2006-02-14	16.43	16.85	16.37	16.81	3297200
2006-02-15	16.70	16.89	16.56	16.83	3540000
2006-02-16	16.70	16.82	16.68	16.82	1996900
2006-02-17	16.75	16.84	16.62	16.81	2070300
2006-02-21	16.68	16.80	16.54	16.69	2623800
2006-02-22	16.70	16.87	16.69	16.83	2808700
2006-02-23	16.74	16.93	16.72	16.82	3101000
2006-02-24	16.78	16.79	16.45	16.63	3505800
2006-02-27	16.60	16.89	16.60	16.85	3098700
2006-02-28	16.71	16.79	16.60	16.77	4346300
2006-03-01	16.70	17.09	16.70	17.03	4996000
2006-03-02	16.99	17.02	16.81	16.84	3839200
2006-03-03	16.77	17.02	16.75	17.00	2780600
2006-03-06	16.94	16.94	16.69	16.77	2521200
2006-03-07	16.77	17.10	16.77	17.01	3381900
2006-03-08	17.00	17.07	16.78	17.01	3667100
2006-03-09	17.00	17.17	16.99	17.03	2722100
2006-03-10	17.09	17.25	17.03	17.13	3304000
2006-03-13	17.11	17.20	17.02	17.14	3581000
2006-03-14	17.09	17.50	17.09	17.47	4203800
2006-03-15	17.45	17.52	17.30	17.50	4247900
2006-03-16	17.50	17.67	17.36	17.46	3206400
2006-03-17	17.51	17.70	17.36	17.60	4371800
2006-03-20	17.43	17.77	17.40	17.72	3918400
2006-03-21	17.65	17.90	17.59	17.61	4903900
2006-03-22	17.59	17.77	17.53	17.77	3482400
2006-03-23	17.72	17.74	17.50	17.62	3001200
2006-03-24	17.57	17.75	17.57	17.65	1962000
2006-03-27	17.57	17.68	17.44	17.47	2213500
2006-03-28	17.47	17.70	17.40	17.54	3550600
2006-03-29	17.51	17.98	17.41	17.97	5143000
2006-03-30	17.97	18.00	17.76	17.81	4585000
2006-03-31	17.86	18.10	17.82	17.99	4158300
2006-04-03	17.99	18.20	17.84	17.95	5170600
2006-04-04	17.95	18.00	17.85	17.92	2303300
2006-04-05	17.92	18.03	17.84	17.97	4731800
2006-04-06	17.97	17.99	17.69	17.70	3790800
2006-04-07	17.80	17.85	17.63	17.69	3331000
2006-04-10	17.65	17.69	17.46	17.49	3355800
2006-04-11	17.44	17.48	17.16	17.27	3959700
2006-04-12	17.23	17.64	17.23	17.52	3098500
2006-04-13	17.46	17.75	17.46	17.67	2445700
2006-04-17	17.60	17.62	16.55	16.96	5231300
2006-04-18	16.47	17.75	16.47	17.48	6702400
2006-04-19	17.40	17.58	17.20	17.36	5300700
2006-04-20	17.34	17.40	16.46	16.48	6356600
2006-04-21	16.51	16.58	15.90	16.00	7539000
2006-04-24	16.00	16.63	15.95	16.58	6050400
2006-04-25	16.55	16.56	16.20	16.24	5740300
2006-04-26	16.30	16.36	16.11	16.21	4053800
2006-04-27	16.17	16.55	16.13	16.42	5161600
2006-04-28	16.44	16.45	16.07	16.22	3800500
2006-05-01	16.26	16.46	16.05	16.41	4284800
2006-05-02	16.59	16.71	16.34	16.41	4071200
2006-05-03	16.45	16.54	16.40	16.51	2689100
2006-05-04	16.58	16.92	16.57	16.86	2893300
2006-05-05	16.90	16.90	16.50	16.61	3450200
2006-05-08	16.74	16.81	16.33	16.34	2939900
2006-05-09	16.38	16.61	16.36	16.56	2273900
2006-05-10	16.37	16.48	16.35	16.44	2357700
2006-05-11	16.44	16.44	16.17	16.23	2540900
2006-05-12	16.16	16.36	16.04	16.05	3082200
2006-05-15	16.15	16.28	16.09	16.26	3068000
2006-05-16	16.29	16.34	16.14	16.17	4335100
2006-05-17	16.05	16.16	15.57	15.58	3725800
2006-05-18	15.60	16.10	15.58	15.58	3340000
2006-05-19	15.66	15.78	15.58	15.62	2382300
2006-05-22	15.64	15.88	15.61	15.65	2819000
2006-05-23	15.63	15.68	15.38	15.39	2504900
2006-05-24	15.40	15.61	15.28	15.56	3490600
2006-05-25	15.49	15.73	15.49	15.61	2682900
2006-05-26	15.66	15.78	15.62	15.75	1688300
2006-05-30	15.55	15.70	15.44	15.64	3182100
2006-05-31	15.70	16.10	15.69	16.10	3669600
2006-06-01	16.14	16.18	15.83	15.90	6364900
2006-06-02	15.87	15.88	15.51	15.81	2718600
2006-06-05	15.79	15.95	15.62	15.72	1937100
2006-06-06	15.78	15.92	15.50	15.72	2920800
2006-06-07	15.68	16.02	15.68	15.78	3226400
2006-06-08	15.80	15.89	15.62	15.67	4568700
2006-06-09	15.52	15.89	15.50	15.64	3382900
2006-06-12	15.58	15.64	15.21	15.26	2615700
2006-06-13	15.35	15.51	15.17	15.18	3792100
2006-06-14	15.11	15.60	15.10	15.50	2777000
2006-06-15	15.63	16.23	15.57	16.14	4301200
2006-06-16	16.03	16.40	16.02	16.30	4360500
2006-06-19	16.29	16.49	16.22	16.30	2576100
2006-06-20	16.18	16.34	16.17	16.30	3216800
2006-06-21	16.25	16.56	16.23	16.43	2545300
2006-06-22	16.35	16.53	16.23	16.45	2258700
2006-06-23	16.38	16.50	16.25	16.44	1979900
2006-06-26	16.36	16.50	16.23	16.47	1995400
2006-06-27	16.36	16.45	16.10	16.17	2138800
2006-06-28	16.15	16.27	15.77	15.96	3173400
2006-06-29	15.99	16.18	15.96	16.16	3778500
2006-06-30	16.10	16.44	16.06	16.37	2875200
2006-07-03	16.41	16.50	16.36	16.47	1096900
2006-07-05	16.42	16.77	16.42	16.60	3519300
2006-07-06	16.66	17.02	16.62	16.93	5625700
2006-07-07	16.76	17.00	16.61	16.98	2931600
2006-07-10	16.99	17.53	16.95	17.37	5838200
2006-07-11	17.10	17.13	16.61	16.98	3999200
2006-07-12	17.05	17.11	16.86	16.97	2582500
2006-07-13	16.90	16.92	16.26	16.35	3066700
2006-07-14	16.14	16.27	15.85	16.04	3806200
2006-07-17	16.04	16.22	15.69	15.85	5357800
2006-07-18	15.85	16.04	15.66	15.94	4110800
2006-07-19	16.81	17.48	16.80	17.24	10005500
2006-07-20	16.91	17.37	16.90	17.26	8618100
2006-07-21	17.27	17.29	17.03	17.14	5844400
2006-07-24	17.21	17.62	17.21	17.44	3846300
2006-07-25	17.29	17.85	17.05	17.77	5487400
2006-07-26	17.70	17.95	17.63	17.85	5745600
2006-07-27	17.90	18.19	17.87	18.15	11623000
2006-07-28	18.02	18.20	17.82	18.15	4788800
2006-07-31	17.80	18.08	17.75	17.99	4400100
2006-08-01	17.98	18.00	17.31	17.54	3652200
2006-08-02	17.44	17.79	17.44	17.65	5178700
2006-08-03	17.75	18.01	17.57	17.96	4504400
2006-08-04	17.83	18.09	17.71	17.97	3714300
2006-08-07	17.98	17.98	17.61	17.69	3347500
2006-08-08	17.67	17.69	17.35	17.40	4311100
2006-08-09	16.87	17.08	16.62	16.90	5968400
2006-08-10	16.60	17.14	16.60	16.94	5837300
2006-08-11	16.80	16.80	16.09	16.31	6005100
2006-08-14	16.50	16.84	16.39	16.44	4386300
2006-08-15	17.10	17.20	16.96	16.99	4406700
2006-08-16	17.15	17.84	17.10	17.76	4793700
2006-08-17	17.47	17.80	17.32	17.45	4585100
2006-08-18	17.45	17.55	17.23	17.27	3305300
2006-08-21	17.17	17.30	16.90	17.22	2536500
2006-08-22	17.25	17.47	17.16	17.29	2871000
2006-08-23	17.34	17.48	16.43	17.25	2558300
2006-08-24	17.20	17.45	17.10	17.15	1824800
2006-08-25	17.06	17.17	16.79	16.95	3635400
2006-08-28	17.00	17.50	17.00	17.29	4716700
2006-08-29	17.40	17.58	17.30	17.40	3645200
2006-08-30	17.41	17.44	17.30	17.36	3145300
2006-08-31	17.36	17.45	17.18	17.32	4594500
2006-09-01	17.43	17.45	17.09	17.22	3200300
2006-09-05	17.40	17.51	17.21	17.34	5521200
2006-09-06	17.35	17.45	16.82	16.88	7444900
2006-09-07	16.78	16.82	16.25	16.40	8091600
2006-09-08	16.50	16.57	16.34	16.48	6123000
2006-09-11	16.50	16.50	16.23	16.32	6958200
2006-09-12	16.32	16.96	16.30	16.87	7838500
2006-09-13	16.97	17.04	16.62	16.70	6770300
2006-09-14	16.65	16.82	16.65	16.69	4764200
2006-09-15	16.68	16.89	16.44	16.51	11859500
2006-09-18	16.82	16.98	16.47	16.49	7544200
2006-09-19	16.49	16.82	16.34	16.71	5830500
2006-09-20	16.72	16.85	16.52	16.77	6035600
2006-09-21	16.84	16.88	16.39	16.39	3354700
2006-09-22	16.40	16.66	16.33	16.42	2102900
2006-09-25	16.54	16.73	16.39	16.59	3706200
2006-09-26	16.59	16.87	16.50	16.85	3220100
2006-09-27	16.71	16.77	16.55	16.63	4223100
2006-09-28	16.75	16.85	16.63	16.64	4782100
2006-09-29	16.64	16.77	16.50	16.66	2998200
2006-10-02	16.77	16.99	16.64	16.86	4106400
2006-10-03	16.90	17.03	16.83	16.85	4349500
2006-10-04	16.85	17.02	16.72	16.79	4835200
2006-10-05	16.73	16.80	16.50	16.77	6564500
2006-10-06	16.78	16.90	16.63	16.75	2583200
2006-10-09	16.75	16.86	16.60	16.76	5043700
2006-10-10	16.76	16.76	16.43	16.46	3741100
2006-10-11	16.40	16.58	16.27	16.50	5112000
2006-10-12	16.58	16.86	16.49	16.78	3309700
2006-10-13	16.76	16.80	16.35	16.44	3801500
2006-10-16	16.44	16.69	16.36	16.57	3267800
2006-10-17	16.39	16.50	16.30	16.35	3711600
2006-10-18	16.43	16.55	16.35	16.54	4371500
2006-10-19	16.37	16.37	15.90	16.02	7959800
2006-10-20	16.07	16.07	15.69	15.77	14390300
2006-10-23	15.77	15.90	15.46	15.64	8562800
2006-10-24	15.74	15.78	15.43	15.55	9675900
2006-10-25	15.55	15.60	15.15	15.25	7235900
2006-10-26	15.26	15.63	15.26	15.53	8481100
2006-10-27	15.45	15.50	15.25	15.27	5650600
2006-10-30	15.29	15.36	15.00	15.09	10018000
2006-10-31	15.18	15.21	14.94	15.03	10037800
2006-11-01	15.02	15.14	14.90	14.93	8733800
2006-11-02	14.94	15.00	14.65	14.75	9061600
2006-11-03	14.72	14.83	14.61	14.62	8414900
2006-11-06	14.69	15.02	14.67	14.94	9866700
2006-11-07	15.35	15.53	15.30	15.34	11653100
2006-11-08	15.27	15.35	14.96	15.30	8006900
2006-11-09	15.38	15.38	14.90	14.95	7067300
2006-11-10	15.00	15.33	15.00	15.22	7578100
2006-11-13	15.20	15.51	15.14	15.45	7427800
2006-11-14	15.46	15.60	15.18	15.24	10400500
2006-11-15	15.84	16.01	15.65	15.94	17353400
2006-11-16	15.90	16.09	15.50	15.96	13811900
2006-11-17	16.02	16.08	15.66	15.83	8087300
2006-11-20	15.83	15.95	15.67	15.71	6988200
2006-11-21	15.70	15.88	15.68	15.82	10076500
2006-11-22	15.92	16.05	15.82	16.00	5337000
2006-11-24	15.97	16.33	15.86	16.25	4420900
2006-11-27	16.07	16.31	15.76	15.81	10451900
2006-11-28	15.76	15.88	15.63	15.78	7984400
2006-11-29	15.85	15.89	15.65	15.75	7702600
2006-11-30	15.68	15.81	15.60	15.71	5964600
2006-12-01	15.60	15.83	15.40	15.45	6106400
2006-12-04	15.55	15.71	15.51	15.70	5664000
2006-12-05	15.60	15.83	15.52	15.63	5536700
2006-12-06	15.85	15.85	15.47	15.51	5148700
2006-12-07	15.73	15.74	15.35	15.36	6312800
2006-12-08	15.33	15.60	15.20	15.60	6532600
2006-12-11	15.90	15.94	15.71	15.86	6839800
2006-12-12	15.76	15.81	15.47	15.51	9453300
2006-12-13	15.85	16.01	15.76	15.94	8622200
2006-12-14	15.85	15.90	15.55	15.75	9490300
2006-12-15	15.80	16.03	15.75	15.89	8323200
2006-12-18	15.96	16.02	15.78	15.82	4771100
2006-12-19	15.82	15.95	15.63	15.85	5757100
2006-12-20	15.85	15.79	15.44	15.46	8812200
2006-12-21	15.53	15.62	15.25	15.33	5574600
2006-12-22	15.26	15.34	15.20	15.27	3104400
2006-12-26	15.24	15.35	15.18	15.29	3315900
2006-12-27	15.40	15.51	15.35	15.51	3504900
2006-12-28	15.54	15.63	15.40	15.51	3777700
2006-12-29	15.47	15.50	15.30	15.32	3602300
2007-01-03	15.46	15.78	15.35	15.52	7008100
2007-01-04	15.50	15.85	15.42	15.76	7570000
2007-01-05	15.80	15.85	15.42	15.50	5059700
2007-01-08	15.48	15.80	15.34	15.78	6257100
2007-01-09	15.89	15.98	15.70	15.81	7097100
2007-01-10	16.00	16.05	15.80	16.05	9464400
2007-01-11	16.01	16.15	16.00	16.15	11506500
2007-01-12	16.13	16.28	16.01	16.22	10524200
2007-01-16	16.28	16.58	16.22	16.57	11923600
2007-01-17	16.14	16.30	15.85	15.90	17090700
2007-01-18	15.96	16.18	15.82	15.84	8471300
2007-01-19	15.85	15.94	15.68	15.91	5599000
2007-01-22	15.90	15.92	15.36	15.51	9121900
2007-01-23	15.34	15.42	15.25	15.32	13408000
2007-01-24	15.33	15.37	15.25	15.29	9347200
2007-01-25	15.26	15.34	15.10	15.09	6468900
2007-01-26	15.07	15.12	14.95	15.08	12677000
2007-01-29	15.00	15.30	15.00	15.14	9112600
2007-01-30	15.13	15.20	15.01	15.14	8063500
2007-01-31	15.03	15.17	14.96	15.10	7735300
2007-02-01	15.12	15.38	15.00	15.35	9809500
2007-02-02	15.39	15.47	15.23	15.26	5894400
2007-02-05	15.27	15.32	15.02	15.03	7288400
2007-02-06	15.03	15.25	15.02	15.21	7018700
2007-02-07	15.19	15.20	15.03	15.13	6945600
2007-02-08	15.14	15.30	15.09	15.16	6835400
2007-02-09	15.20	15.36	15.14	15.15	6758600
2007-02-12	15.64	15.85	15.48	15.77	11124678
2007-02-13	15.87	15.95	15.62	15.80	10512517
2007-02-14	15.86	16.14	15.76	16.09	6963404
2007-02-15	15.95	16.05	15.71	15.76	8919900
2007-02-16	15.79	15.92	15.65	15.70	7409300
2007-02-20	15.75	15.78	15.59	15.64	6521300
2007-02-21	15.59	15.70	15.55	15.61	4925200
2007-02-22	15.72	15.79	15.58	15.61	4139200
2007-02-23	15.61	15.61	15.35	15.40	5424600
2007-02-26	15.40	15.49	15.30	15.35	5640692
2007-02-27	15.22	15.28	15.04	15.10	9912200
2007-02-28	15.12	15.19	15.04	15.12	12391200
2007-03-01	15.05	15.37	14.94	15.34	12673538
2007-03-02	15.50	15.59	15.15	15.20	7596800
2007-03-05	15.03	15.28	15.03	15.09	6868000
2007-03-06	15.16	15.21	14.92	15.05	12263900
2007-03-07	15.11	15.12	14.95	14.95	7823750
2007-03-08	15.02	15.20	15.00	15.15	7072600
2007-03-09	15.17	15.24	15.05	15.07	5190800
2007-03-12	15.05	15.15	15.02	15.06	3623800
2007-03-13	15.05	15.05	14.77	14.78	9534600
2007-03-14	14.92	14.95	14.56	14.88	13289300
2007-03-15	14.88	14.94	14.82	14.90	3966700
2007-03-16	15.05	15.15	14.93	15.00	7650600
2007-03-19	15.05	15.05	14.95	15.00	4399200
2007-03-20	14.96	15.16	14.95	15.12	5519100
2007-03-21	15.12	15.27	15.02	15.26	4461500
2007-03-22	15.09	15.26	14.95	14.98	5877400
2007-03-23	14.96	15.10	14.96	15.00	6448400
2007-03-26	14.96	15.01	14.83	14.88	5243700
2007-03-27	14.85	14.95	14.81	14.86	5547167
2007-03-28	14.85	14.85	14.66	14.69	10303225
2007-03-29	14.74	14.74	14.50	14.63	5823890
2007-03-30	14.65	14.75	14.61	14.70	12156700
2007-04-02	14.75	14.79	14.69	14.75	4895458
2007-04-03	14.85	15.08	14.80	15.08	7498817
2007-04-04	15.12	15.29	15.08	15.10	6748756
2007-04-05	15.00	15.13	14.99	15.08	4333996
2007-04-09	15.07	15.15	15.01	15.13	3008439
2007-04-10	15.10	15.15	15.00	15.01	3944000
2007-04-11	15.01	15.29	15.00	15.24	8374593
2007-04-12	15.15	15.25	15.09	15.20	6843035
2007-04-13	15.10	15.20	15.06	15.16	4651352
2007-04-16	15.14	15.34	15.12	15.29	5279723
2007-04-17	15.28	15.41	15.15	15.20	6062797
2007-04-18	15.30	15.90	15.22	15.66	14913890
2007-04-19	15.50	15.76	15.06	15.37	19923777
2007-04-20	15.37	15.41	14.86	14.97	23497386
2007-04-23	15.01	15.01	14.75	14.76	15378751
2007-04-24	14.91	14.95	14.34	14.53	22411192
2007-04-25	14.55	14.63	14.46	14.55	13213591
2007-04-26	14.60	14.80	14.47	14.51	12695318
2007-04-27	14.48	14.53	14.28	14.29	12176598
2007-04-30	14.31	14.53	14.21	14.35	12539466
2007-05-01	14.32	14.33	14.15	14.26	12390826
2007-05-02	14.24	14.65	14.14	14.56	14292242
2007-05-03	14.56	14.67	14.35	14.51	10140950
2007-05-04	14.59	14.70	14.53	14.68	8530118
2007-05-07	14.75	14.82	14.71	14.75	6223920
2007-05-08	14.70	14.72	14.51	14.69	6514149
2007-05-09	14.55	14.71	14.37	14.54	7685986
2007-05-10	14.50	14.50	14.28	14.32	7127870
2007-05-11	14.33	14.45	14.27	14.30	5256840
2007-05-14	14.30	14.35	14.21	14.35	8066466
2007-05-15	14.32	14.49	14.21	14.22	6999400
2007-05-16	14.27	14.45	14.26	14.42	7466800
2007-05-17	14.43	14.56	14.30	14.36	11717695
2007-05-18	14.40	14.54	14.36	14.51	7223074
2007-05-21	14.44	14.51	14.32	14.39	4743755
2007-05-22	14.40	14.57	14.29	14.51	8491999
2007-05-23	14.57	14.65	14.45	14.49	5668260
2007-05-24	14.48	14.59	14.38	14.47	4874500
2007-05-25	14.48	14.50	14.40	14.47	3928156
2007-05-29	14.41	14.41	14.20	14.25	10456627
2007-05-30	14.24	14.39	14.22	14.35	6389700
2007-05-31	14.31	14.40	14.27	14.31	5505300
2007-06-01	14.38	14.40	14.20	14.26	6649700
2007-06-04	14.23	14.35	14.21	14.27	7552490
2007-06-05	14.21	14.28	14.18	14.19	7157271
2007-06-06	14.19	14.24	14.03	14.22	8005184
2007-06-07	14.16	14.22	14.10	14.13	7404100
2007-06-08	14.23	14.53	14.18	14.51	10426723
2007-06-11	14.46	14.60	14.36	14.53	7797600
2007-06-12	14.39	14.59	14.37	14.47	6965900
2007-06-13	14.46	14.47	14.15	14.35	8865000
2007-06-14	14.25	14.72	14.25	14.65	9044823
2007-06-15	14.65	14.70	14.51	14.54	8845997
2007-06-18	14.56	14.61	14.45	14.51	11945907
2007-06-19	14.43	14.81	14.42	14.70	8779498
2007-06-20	14.71	14.95	14.71	14.88	10488100
2007-06-21	14.85	14.95	14.65	14.88	7969200
2007-06-22	14.84	15.10	14.74	15.05	10152949
2007-06-25	15.06	15.15	14.96	15.00	9141831
2007-06-26	15.01	15.03	14.63	14.64	8731859
2007-06-27	14.64	14.88	14.54	14.83	9768263
2007-06-28	14.92	15.03	14.79	14.93	13582499
2007-06-29	14.91	15.00	14.78	14.91	6161700
2007-07-02	14.84	14.99	14.84	14.94	7135864
2007-07-03	14.97	15.15	14.95	15.12	4638676
2007-07-05	15.00	15.41	15.00	15.38	10752173
2007-07-06	15.38	15.58	15.25	15.55	10562273
2007-07-09	15.54	15.60	15.32	15.55	8947635
2007-07-10	15.35	15.53	15.32	15.34	7260467
2007-07-11	15.33	15.58	15.30	15.55	7275200
2007-07-12	15.51	15.59	15.41	15.50	8048097
2007-07-13	15.43	15.59	15.36	15.50	5564500
2007-07-16	15.46	15.68	15.46	15.63	6315535
2007-07-17	15.58	15.74	15.43	15.59	9549892
2007-07-18	15.50	15.77	15.45	15.72	13381339
2007-07-19	15.80	16.49	15.80	16.40	17861570
2007-07-20	16.09	16.39	16.09	16.35	12140998
2007-07-23	16.27	16.50	16.25	16.42	7579415
2007-07-24	16.42	16.57	16.26	16.29	7570728
2007-07-25	16.29	16.36	16.14	16.29	9454080
2007-07-26	15.98	16.06	15.31	15.65	14957763
2007-07-27	15.61	15.82	15.47	15.66	9730087
2007-07-30	15.75	16.10	15.59	16.00	10459400
2007-07-31	15.97	16.07	15.66	15.66	11549308
2007-08-01	15.58	15.81	15.55	15.77	6026232
2007-08-02	15.55	16.03	15.55	15.90	8953458
2007-08-03	15.60	15.94	15.60	15.60	11228770
2007-08-06	15.70	15.76	15.31	15.76	11198539
2007-08-07	15.76	16.02	15.49	15.95	9975084
2007-08-08	15.94	16.65	15.82	16.60	9480904
2007-08-09	15.94	16.96	15.65	16.60	16730250
2007-08-10	16.30	16.65	16.01	16.19	13590589
2007-08-13	16.16	16.39	15.75	15.95	7356800
2007-08-14	15.99	16.02	15.63	15.77	7504831
2007-08-15	15.84	15.99	15.15	15.19	7716749
2007-08-16	15.24	15.45	14.66	15.17	11550489
2007-08-17	15.08	15.54	14.88	15.04	11532800
2007-08-20	15.01	15.25	14.96	15.10	4102600
2007-08-21	15.11	15.49	15.11	15.28	4901000
2007-08-22	15.36	15.55	15.28	15.49	4329800
2007-08-23	15.60	15.60	15.15	15.28	4083400
2007-08-24	15.34	15.52	15.28	15.52	2585100
2007-08-27	15.48	15.49	15.19	15.23	3818882
2007-08-28	15.26	15.31	14.99	15.00	4338600
2007-08-29	15.08	15.32	15.01	15.29	2908200
2007-08-30	15.16	15.35	14.94	15.10	4260500
2007-08-31	15.16	15.21	14.98	15.11	3124300
2007-09-04	15.11	15.40	15.03	15.30	3432868
2007-09-05	15.22	15.37	15.07	15.09	3780300
2007-09-06	15.15	15.23	14.95	15.15	3069100
2007-09-07	15.00	15.04	14.77	14.82	4356200
2007-09-10	14.98	15.01	14.64	14.66	4690000
2007-09-11	14.70	14.91	14.62	14.89	2810100
2007-09-12	14.81	14.86	14.45	14.47	6173600
2007-09-13	14.51	14.59	14.32	14.41	6429100
2007-09-14	14.37	14.45	14.21	14.26	8844400
2007-09-17	14.30	15.02	14.27	14.61	11023200
2007-09-18	14.67	15.08	14.54	15.07	6137400
2007-09-19	15.09	15.25	15.03	15.13	7264400
2007-09-20	15.20	15.41	15.09	15.11	7114297
2007-09-21	15.25	15.40	15.11	15.34	9984700
2007-09-24	15.29	15.33	14.95	14.99	5505200
2007-09-25	14.95	14.98	14.72	14.81	8549500
2007-09-26	14.78	15.05	14.78	14.90	4214100
2007-09-27	14.91	15.01	14.70	14.75	4668500
2007-09-28	14.68	14.88	14.65	14.80	4329900
2007-10-01	14.65	14.89	14.55	14.79	5186900
2007-10-02	14.71	15.02	14.69	14.95	4198217
2007-10-03	14.95	15.04	14.75	14.82	4286800
2007-10-04	14.76	14.92	14.71	14.75	3356000
2007-10-05	14.88	15.05	14.86	14.92	3973666
2007-10-08	14.89	15.01	14.80	14.95	2861400
2007-10-09	14.96	15.06	14.90	14.96	3428000
2007-10-10	15.00	15.05	14.80	14.92	2365700
2007-10-11	14.89	15.03	14.58	14.68	4433317
2007-10-12	14.59	14.79	14.55	14.67	3489590
2007-10-15	14.60	14.64	14.50	14.57	3344200
2007-10-16	14.57	14.69	14.48	14.51	4690200
2007-10-17	14.59	14.64	14.36	14.56	4754000
2007-10-18	14.75	14.75	14.22	14.33	7860802
2007-10-19	14.30	14.33	13.95	13.96	7868200
2007-10-22	13.97	14.23	13.90	14.03	6042100
2007-10-23	14.03	14.30	14.03	14.22	4507400
2007-10-24	14.18	14.26	13.82	14.08	5064000
2007-10-25	14.07	14.10	13.70	13.82	4458800
2007-10-26	13.87	13.96	13.74	13.89	4919500
2007-10-29	13.95	13.96	13.70	13.84	4301400
2007-10-30	13.85	14.20	13.85	14.00	4781800
2007-10-31	14.10	14.24	13.91	14.21	6005500
2007-11-01	14.02	14.14	13.75	13.77	4475871
2007-11-02	13.86	14.10	13.80	13.97	5309900
2007-11-05	13.94	14.00	13.75	13.89	3506051
2007-11-06	13.98	13.98	13.50	13.63	5931900
2007-11-07	13.50	13.62	13.27	13.27	6012578
2007-11-08	13.28	13.34	12.89	13.25	7245159
2007-11-09	13.10	13.41	13.03	13.23	7597026
2007-11-12	13.24	14.44	13.24	14.36	14931278
2007-11-13	14.43	14.78	14.26	14.52	10905477
2007-11-14	14.58	14.80	14.21	14.38	6142414
2007-11-15	14.29	14.43	14.07	14.14	4254033
2007-11-16	14.21	14.27	13.84	13.99	5625485
2007-11-19	13.87	13.99	13.46	13.47	5451337
2007-11-20	13.46	13.64	12.93	13.27	8766598
2007-11-21	13.19	13.59	12.98	13.50	6617530
2007-11-23	13.73	13.80	13.55	13.73	2167600
2007-11-26	13.76	13.82	13.34	13.38	4531243
2007-11-27	13.56	13.66	13.15	13.42	5319998
2007-11-28	13.53	13.86	13.32	13.82	4271972
2007-11-29	13.75	13.79	13.31	13.45	5572980
2007-11-30	13.60	14.17	13.54	14.15	9420102
2007-12-03	14.04	14.19	13.71	13.74	4536675
2007-12-04	13.69	13.93	13.47	13.80	5291533
2007-12-05	13.90	13.91	13.58	13.73	4292015
2007-12-06	13.70	13.98	13.62	13.96	3768507
2007-12-07	13.96	14.44	13.96	14.28	5695695
2007-12-10	14.29	14.29	14.05	14.22	3644566
2007-12-11	14.21	14.21	13.59	13.60	4544526
2007-12-12	13.88	14.04	13.09	13.32	9426612
2007-12-13	13.23	13.69	13.10	13.39	7495972
2007-12-14	13.23	13.43	13.16	13.24	4775033
2007-12-17	13.16	13.27	12.80	12.83	5171710
2007-12-18	12.95	12.95	12.63	12.83	5177622
2007-12-19	12.81	13.03	12.65	12.96	4735670
2007-12-20	13.03	13.11	12.66	12.84	4384961
2007-12-21	12.96	13.01	12.16	12.54	9297868
2007-12-24	12.51	12.87	12.51	12.86	2883601
2007-12-26	12.80	12.80	12.50	12.62	2896171
2007-12-27	12.51	12.69	12.36	12.37	4208977
2007-12-28	12.40	12.53	12.14	12.23	3861545
2007-12-31	12.17	12.36	12.12	12.20	4171394
2008-01-02	12.18	12.30	11.76	11.80	6875537
2008-01-03	11.86	12.00	11.52	11.60	7971519
2008-01-04	11.50	11.58	11.30	11.42	7848373
2008-01-07	11.50	11.88	11.49	11.87	8623843
2008-01-08	11.91	11.91	11.28	11.31	8691090
2008-01-09	11.41	11.46	11.02	11.27	11879623
2008-01-10	11.31	12.24	11.15	12.15	15218348
2008-01-11	12.06	12.20	11.49	11.70	15302386
2008-01-14	11.77	11.88	11.60	11.82	8094793
2008-01-15	11.68	12.19	11.63	12.11	14378563
2008-01-16	12.03	12.25	11.83	12.08	8864859
2008-01-17	12.10	12.36	11.83	11.92	9853364
2008-01-18	11.98	12.24	11.81	12.07	9302634
2008-01-22	11.50	12.02	11.50	11.98	9142774
2008-01-23	12.07	12.77	11.58	12.76	12892825
2008-01-24	12.71	12.71	11.90	11.95	10949489
2008-01-25	12.04	12.15	11.89	12.01	9872142
2008-01-28	12.00	12.19	11.80	12.17	8361218
2008-01-29	12.22	12.28	12.01	12.10	7294197
2008-01-30	12.07	12.21	11.81	11.87	10832974
2008-01-31	11.96	11.96	11.70	11.71	17191234
2008-02-01	11.75	12.20	11.62	12.18	14771470
2008-02-04	12.25	12.43	11.80	11.91	7638397
2008-02-05	11.96	12.00	11.71	11.71	10493150
2008-02-06	11.81	12.22	11.81	11.96	8548865
2008-02-07	12.05	12.93	12.00	12.90	18962954
2008-02-08	12.86	12.86	12.60	12.80	10330875
2008-02-11	12.77	12.85	12.56	12.81	4919876
2008-02-12	12.86	13.00	12.65	12.76	4458585
2008-02-13	12.83	13.10	12.81	13.08	7323420
2008-02-14	13.06	13.10	12.62	12.64	7113929
2008-02-15	12.64	13.00	12.64	12.65	8721057
2008-02-19	12.77	12.83	12.44	12.48	11491956
2008-02-20	12.41	12.87	12.33	12.79	5480570
2008-02-21	12.85	13.03	12.55	12.63	4859275
2008-02-22	12.70	12.89	12.53	12.87	5149930
2008-02-25	12.90	12.99	12.64	12.97	4419630
2008-02-26	12.97	13.09	12.80	12.95	4221641
2008-02-27	12.85	12.86	12.65	12.75	4282268
2008-02-28	12.79	12.85	12.52	12.55	4994695
2008-02-29	12.49	12.62	12.21	12.26	5528330
2008-03-03	12.22	12.30	12.06	12.23	5423771
2008-03-04	12.09	12.71	12.09	12.64	7112310
2008-03-05	12.29	13.01	12.29	12.99	9132231
2008-03-06	12.90	12.90	12.46	12.50	6690333
2008-03-07	12.38	12.75	12.12	12.19	6139201
2008-03-10	12.20	12.42	12.02	12.07	6663137
2008-03-11	12.32	12.40	12.04	12.40	5703552
2008-03-12	12.40	12.40	11.43	11.49	14769590
2008-03-13	11.21	11.82	11.12	11.70	9921600
2008-03-14	11.81	11.94	11.32	11.64	8657537
2008-03-17	11.39	11.73	11.29	11.57	9118018
2008-03-18	11.77	12.17	11.50	12.16	7870040
2008-03-19	12.11	12.33	11.76	11.76	8805253
2008-03-20	11.94	12.36	11.75	12.26	6740303
2008-03-24	12.29	12.36	12.10	12.18	5640238
2008-03-25	12.21	12.55	12.10	12.46	5300408
2008-03-26	12.37	12.50	11.76	11.80	6850715
2008-03-27	11.85	12.52	11.85	12.19	10223065
2008-03-28	12.23	12.38	11.85	12.03	11058239
2008-03-31	12.05	12.43	12.05	12.40	14629971
2008-04-01	12.52	12.77	12.45	12.75	15132034
2008-04-02	12.74	12.97	12.61	12.78	7359429
2008-04-03	12.68	12.74	12.40	12.71	9799438
2008-04-04	12.43	12.86	12.43	12.66	6571199
2008-04-07	12.62	12.75	12.50	12.72	4187186
2008-04-08	12.75	12.84	12.49	12.67	6660176
2008-04-09	12.70	12.78	12.36	12.50	6737379
2008-04-10	12.48	12.97	12.48	12.94	6559806
2008-04-11	12.86	12.94	12.58	12.65	7564923
2008-04-14	12.67	12.90	12.63	12.71	5612363
2008-04-15	12.82	12.94	12.06	12.35	9869911
2008-04-16	12.61	12.77	12.35	12.50	9063438
2008-04-17	12.37	12.85	12.25	12.61	6675134
2008-04-18	12.77	12.77	12.41	12.57	7301462
2008-04-21	12.48	12.60	12.19	12.30	7444959
2008-04-22	12.22	12.38	11.77	11.78	9046910
2008-04-23	11.88	12.31	11.75	12.17	10102152
2008-04-24	12.16	12.77	12.16	12.70	9396758
2008-04-25	12.74	12.86	12.46	12.73	5768233
2008-04-28	12.75	13.00	12.56	12.91	6239457
2008-04-29	13.01	13.36	12.94	13.34	7874708
2008-04-30	13.39	13.50	13.13	13.24	10375804
2008-05-01	13.19	13.59	13.14	13.52	9716196
2008-05-02	13.57	13.66	13.22	13.45	10107896
2008-05-05	13.11	13.56	13.00	13.40	5599157
2008-05-06	13.30	13.45	12.95	13.37	5908472
2008-05-07	13.35	13.47	12.93	12.99	7614759
2008-05-08	13.04	13.42	12.96	13.23	5116236
2008-05-09	13.06	13.10	12.85	12.99	6754298
2008-05-12	13.00	13.34	13.00	13.30	3711242
2008-05-13	13.27	13.37	12.96	13.12	5630010
2008-05-14	13.15	13.65	13.12	13.50	7797481
2008-05-15	13.48	13.50	13.27	13.45	7881822
2008-05-16	13.32	13.53	13.21	13.39	4771484
2008-05-19	13.39	13.55	13.18	13.22	5021535
2008-05-20	13.18	13.32	12.92	13.00	7171006
2008-05-21	13.01	13.07	12.36	12.43	12201224
2008-05-22	12.44	12.80	12.44	12.51	6207448
2008-05-23	12.44	12.52	12.21	12.26	5639898
2008-05-27	12.39	12.79	12.37	12.62	7135964
2008-05-28	12.89	12.96	12.55	12.75	6155814
2008-05-29	12.75	13.31	12.69	13.18	6058065
2008-05-30	13.29	13.29	12.95	13.06	5651155
2008-06-02	13.08	13.14	12.82	12.99	6032162
2008-06-03	13.01	13.82	13.01	13.52	16627296
2008-06-04	13.45	13.72	13.42	13.59	15575481
2008-06-05	13.70	14.77	13.70	14.21	15799714
2008-06-06	13.95	13.95	13.52	13.68	12023459
2008-06-09	13.70	14.25	13.68	14.19	10039902
2008-06-10	14.00	14.16	13.75	13.91	12412091
2008-06-11	13.86	14.05	13.50	13.50	7273810
2008-06-12	13.69	13.98	13.28	13.54	8299301
2008-06-13	13.57	14.31	13.57	14.30	8930880
2008-06-16	14.18	14.18	13.75	14.00	10565860
2008-06-17	14.09	14.50	14.09	14.30	10298629
2008-06-18	14.20	14.55	13.93	14.14	10417818
2008-06-19	14.20	14.89	14.15	14.80	12936304
2008-06-20	14.59	14.63	13.71	14.11	14154556
2008-06-23	14.19	14.38	13.84	13.89	14074850
2008-06-24	13.87	14.05	13.53	13.87	10352708
2008-06-25	13.84	14.41	13.84	14.08	7456805
2008-06-26	13.90	13.93	13.37	13.41	10142842
2008-06-27	13.51	13.51	13.12	13.33	9820717
2008-06-30	13.26	13.47	12.91	13.04	10197703
2008-07-01	12.91	13.11	12.71	12.99	9898126
2008-07-02	13.06	13.48	12.84	12.85	7720215
2008-07-03	12.98	13.31	12.68	13.05	4765654
2008-07-07	13.32	13.45	12.86	13.15	7097647
2008-07-08	13.21	14.00	13.21	13.95	9059909
2008-07-09	14.08	14.08	13.36	13.45	9018221
2008-07-10	13.38	13.86	13.18	13.41	9180654
2008-07-11	13.09	13.58	12.80	13.20	8702414
2008-07-14	13.39	13.72	13.30	13.62	9150879
2008-07-15	13.49	14.06	13.34	13.75	11445818
2008-07-16	13.80	14.64	13.46	14.62	10112242
2008-07-17	14.65	15.10	14.12	14.99	14512948
2008-07-18	15.00	15.34	14.51	15.15	10235190
2008-07-21	14.99	15.25	14.68	14.80	6831728
2008-07-22	14.92	15.74	14.90	15.69	19552027
2008-07-23	15.66	15.91	15.19	15.88	13246597
2008-07-24	15.95	15.96	14.86	14.90	15750888
2008-07-25	15.20	15.53	15.00	15.20	12748103
2008-07-28	15.18	15.55	14.97	15.02	11802124
2008-07-29	15.09	15.88	15.00	15.76	14146629
2008-07-30	15.80	16.00	15.33	15.62	15410361
2008-07-31	15.52	16.09	15.40	15.59	11976440
2008-08-01	15.64	16.00	15.34	15.81	8948113
2008-08-04	15.75	16.41	15.55	16.08	12764166
2008-08-05	16.19	16.49	15.92	16.47	14961599
2008-08-06	16.38	16.49	16.03	16.46	11752479
2008-08-07	16.25	16.25	15.09	15.16	16510138
2008-08-08	15.45	15.95	15.38	15.80	17275033
2008-08-11	15.80	15.85	15.08	15.27	16883381
2008-08-12	15.02	15.18	14.69	14.76	18848792
2008-08-13	14.65	14.91	14.57	14.71	14147288
2008-08-14	14.60	15.11	14.60	14.85	9978932
2008-08-15	14.92	15.70	14.78	15.64	12251795
2008-08-18	15.55	15.63	15.09	15.22	9565346
2008-08-19	15.49	15.53	14.94	15.00	10752581
2008-08-20	15.02	15.33	14.59	14.79	11717176
2008-08-21	14.63	15.14	14.50	14.87	9413149
2008-08-22	14.99	15.27	14.75	15.25	5419624
2008-08-25	15.18	15.20	14.75	14.81	6630845
2008-08-26	14.88	15.00	14.63	14.77	7049207
2008-08-27	14.76	15.27	14.63	15.05	7973430
2008-08-28	15.11	15.59	14.98	15.49	5992850
2008-08-29	15.38	15.43	15.12	15.23	6552272
2008-09-02	15.83	16.00	15.25	15.41	10579098
2008-09-03	15.37	15.99	15.37	15.72	10679591
2008-09-04	15.44	15.76	15.25	15.61	12757060
2008-09-05	15.52	15.82	15.36	15.74	9918519
2008-09-08	15.71	15.93	14.90	15.81	11835106
2008-09-09	15.72	16.00	15.53	15.60	12041261
2008-09-10	15.84	15.99	15.62	15.91	12923319
2008-09-11	15.74	16.22	15.60	16.20	12993709
2008-09-12	16.10	16.39	15.78	16.19	13310980
2008-09-15	15.75	16.45	15.75	16.05	13495588
2008-09-16	15.78	16.77	15.77	16.41	19942705
2008-09-17	16.19	16.32	15.42	15.61	18101067
2008-09-18	15.77	15.77	14.84	15.60	17978167
2008-09-19	15.94	16.22	15.50	15.68	11059526
2008-09-22	15.38	15.64	14.20	14.76	9310128
2008-09-23	14.82	15.74	14.82	15.23	14508116
2008-09-24	15.25	15.26	14.53	14.74	10228100
2008-09-25	14.85	15.25	14.75	14.96	8278227
2008-09-26	14.72	14.99	14.35	14.57	9300618
2008-09-29	14.58	15.02	14.02	14.14	12824557
2008-09-30	14.47	14.58	13.82	14.51	9471515
2008-10-01	14.39	14.55	14.07	14.20	10779163
2008-10-02	14.18	14.97	13.38	13.39	14618527
2008-10-03	13.64	13.78	13.28	13.44	12019630
2008-10-06	13.19	13.69	12.20	12.81	15215890
2008-10-07	13.02	13.27	12.21	12.21	12172223
2008-10-08	12.02	12.63	11.57	11.59	13498352
2008-10-09	12.09	12.30	11.65	11.75	17239921
2008-10-10	11.51	12.37	11.25	11.88	24413303
2008-10-13	12.19	13.50	12.12	12.51	19247358
2008-10-14	13.01	13.19	12.10	12.32	15322008
2008-10-15	12.50	12.70	11.53	11.56	12624073
2008-10-16	12.20	12.57	11.46	12.49	17627691
2008-10-17	12.21	12.55	12.03	12.19	13158623
2008-10-20	12.27	12.92	12.01	12.90	8978364
2008-10-21	12.67	12.98	12.24	12.68	7038859
2008-10-22	12.59	12.79	11.64	12.00	12474775
2008-10-23	12.02	12.31	11.36	11.86	14324470
2008-10-24	11.39	11.57	10.94	10.97	11261327
2008-10-27	10.95	11.29	10.66	10.66	8867039
2008-10-28	10.91	11.15	10.26	11.12	12317668
2008-10-29	10.83	11.24	10.72	10.84	10038221
2008-10-30	11.06	11.35	10.99	11.24	9775777
2008-10-31	11.40	12.13	11.11	11.78	10613456
2008-11-03	11.99	12.19	11.70	11.80	6876518
2008-11-04	11.99	12.05	11.34	12.05	12316153
2008-11-05	11.89	12.14	11.70	11.72	7643508
2008-11-06	11.65	11.85	11.05	11.09	9681272
2008-11-07	11.18	11.43	10.96	11.29	7124312
2008-11-10	11.44	11.54	10.94	11.10	4800110
2008-11-11	11.10	11.11	10.64	10.86	7230932
2008-11-12	10.71	10.84	9.57	9.97	14044479
2008-11-13	10.25	10.69	9.76	10.48	16961483
2008-11-14	10.35	10.62	9.97	10.16	10932663
2008-11-17	10.15	10.29	9.75	9.90	8744014
2008-11-18	9.89	10.03	9.55	9.82	9442062
2008-11-19	9.81	9.94	8.64	8.67	14940999
2008-11-20	8.67	8.93	7.72	7.76	22008868
2008-11-21	7.97	8.29	7.68	7.96	24038384
2008-11-24	8.32	8.53	7.73	8.32	15990310
2008-11-25	8.44	9.05	8.32	8.50	15004267
2008-11-26	8.52	8.59	8.21	8.43	9602539
2008-11-28	8.60	8.92	8.35	8.65	4958751
2008-12-01	8.50	8.54	7.91	7.93	10217894
2008-12-02	8.06	8.35	7.81	8.33	10515475
2008-12-03	8.16	8.40	7.87	8.30	10523253
2008-12-04	8.21	8.76	8.14	8.43	9508854
2008-12-05	8.49	8.84	8.00	8.83	8967623
2008-12-08	9.10	9.10	8.66	8.91	8950815
2008-12-09	8.85	8.91	8.24	8.27	13092367
2008-12-10	8.36	8.44	7.76	7.88	14646404
2008-12-11	7.95	7.95	7.13	7.28	16057847
2008-12-12	7.21	7.39	7.05	7.30	13178417
2008-12-15	7.56	7.64	7.27	7.60	12779077
2008-12-16	7.68	8.04	7.66	8.00	14248750
2008-12-17	7.97	8.39	7.90	8.27	10577841
2008-12-18	8.28	8.40	8.07	8.17	11316814
2008-12-19	8.53	8.53	7.98	8.19	11686217
2008-12-22	8.23	8.35	7.35	7.87	9593149
2008-12-23	8.02	8.04	7.66	7.79	8062525
2008-12-24	7.81	8.17	7.81	8.10	4962643
2008-12-26	8.11	8.20	7.89	8.08	3790723
2008-12-29	8.01	8.07	7.76	8.05	7506215
2008-12-30	8.08	8.38	8.00	8.38	6560014
2008-12-31	8.43	8.67	8.30	8.62	6790265
2009-01-02	8.61	9.03	8.50	8.97	7945268
2009-01-05	8.91	8.91	8.50	8.68	8159287
2009-01-06	8.75	9.20	8.69	9.14	10763052
2009-01-07	9.04	9.21	8.80	8.94	9230728
2009-01-08	8.92	9.03	8.70	8.99	8033237
2009-01-09	8.94	8.94	8.51	8.56	7573066
2009-01-12	8.55	8.69	8.48	8.62	10444620
2009-01-13	8.60	8.77	8.32	8.34	11722645
2009-01-14	8.27	8.35	7.87	7.99	12025807
2009-01-15	7.99	8.49	7.77	8.28	13826203
2009-01-16	8.37	8.74	8.27	8.61	10165143
2009-01-20	8.64	8.80	8.11	8.14	11061380
2009-01-21	8.26	8.42	7.82	8.38	16305073
2009-01-22	8.86	9.95	8.58	9.81	25821589
2009-01-23	9.23	9.23	7.78	8.00	29746969
2009-01-26	8.15	8.15	7.78	7.88	13329730
2009-01-27	7.94	8.00	7.15	7.33	19332629
2009-01-28	7.70	7.71	7.44	7.66	14707039
2009-01-29	7.66	7.80	7.20	7.25	12601410
2009-01-30	7.22	7.45	6.97	7.03	13935233
2009-02-02	7.08	7.08	6.61	6.75	14063228
2009-02-03	6.91	6.91	6.57	6.82	13916182
2009-02-04	6.85	6.94	6.56	6.63	11858145
2009-02-05	6.61	7.01	6.49	6.89	17767832
2009-02-06	6.96	7.40	6.94	7.33	12699200
2009-02-09	7.38	7.38	7.01	7.18	12277841
2009-02-10	7.13	7.33	7.09	7.20	18465242
2009-02-11	7.22	7.35	7.04	7.20	14225993
2009-02-12	7.21	7.34	7.01	7.33	11737785
2009-02-13	7.33	7.48	7.19	7.29	9569160
2009-02-17	7.05	7.11	6.93	6.95	12702310
2009-02-18	7.02	7.05	6.60	6.69	13973411
2009-02-19	6.76	7.10	6.65	6.68	12580554
2009-02-20	6.47	6.65	6.10	6.52	12550176
2009-02-23	6.59	6.73	6.42	6.45	9421600
2009-02-24	6.51	6.61	6.35	6.57	9056366
2009-02-25	6.55	6.55	5.83	6.07	19451407
2009-02-26	6.20	6.25	6.00	6.12	11610654
2009-02-27	6.03	6.10	5.73	5.89	11047432
2009-03-02	5.75	5.78	5.41	5.52	12357704
2009-03-03	5.40	5.58	5.08	5.23	23128032
2009-03-04	5.31	5.35	5.12	5.22	16963776
2009-03-05	5.13	5.14	4.95	5.01	16527633
2009-03-06	5.00	5.25	5.00	5.13	13932680
2009-03-09	5.13	5.39	5.06	5.17	11106574
2009-03-10	5.29	5.49	5.17	5.46	17807178
2009-03-11	5.54	5.65	5.30	5.45	9667212
2009-03-12	5.45	5.62	5.25	5.59	10017210
2009-03-13	5.66	5.85	5.60	5.72	10379101
2009-03-16	6.01	6.02	5.48	5.52	9291656
2009-03-17	5.53	5.82	5.35	5.82	7384297
2009-03-18	5.82	6.12	5.65	5.88	11857086
2009-03-19	6.07	6.07	5.75	5.77	9672796
2009-03-20	5.79	5.88	5.57	5.60	7681892
2009-03-23	5.79	6.04	5.61	6.04	6859831
2009-03-24	5.98	6.05	5.78	5.92	7970072
2009-03-25	5.97	6.47	5.92	6.14	10266226
2009-03-26	6.31	6.58	6.17	6.45	8106193
2009-03-27	6.41	6.46	6.21	6.23	6365810
2009-03-30	6.07	6.20	6.01	6.17	9853530
2009-03-31	6.23	6.53	6.17	6.33	11129370
2009-04-01	6.27	6.45	6.02	6.43	8835961
2009-04-02	6.56	7.14	6.45	7.05	11432372
2009-04-03	7.05	7.16	6.70	6.86	9624752
2009-04-06	6.82	7.48	6.73	7.34	12171231
2009-04-07	7.28	7.28	6.71	6.75	10620125
2009-04-08	6.83	7.09	6.76	7.01	8959236
2009-04-09	7.18	7.38	7.09	7.38	9064284
2009-04-13	7.38	7.40	7.18	7.35	7244781
2009-04-14	7.35	7.55	7.20	7.27	10394569
2009-04-15	7.29	7.68	7.11	7.64	11184574
2009-04-16	7.45	7.45	6.58	7.10	24042839
2009-04-17	7.11	7.43	6.91	7.20	12307506
2009-04-20	7.12	7.15	6.86	7.01	8298959
2009-04-21	6.97	7.59	6.92	7.53	10529351
2009-04-22	7.49	7.75	7.35	7.47	11403327
2009-04-23	7.47	7.51	7.17	7.43	7136872
2009-04-24	7.49	7.74	7.45	7.59	7750468
2009-04-27	6.97	7.06	6.55	6.88	19884161
2009-04-28	6.88	7.41	6.65	6.95	16073986
2009-04-29	7.19	7.35	7.08	7.20	9166887
2009-04-30	7.30	7.34	6.96	6.98	11287688
2009-05-01	7.08	7.15	6.91	7.06	8812220
2009-05-04	7.18	7.38	7.06	7.38	8551389
2009-05-05	7.34	7.57	7.30	7.45	10211124
2009-05-06	7.55	7.70	7.30	7.52	6889875
2009-05-07	7.56	7.62	7.13	7.22	7769747
2009-05-08	7.39	7.39	7.12	7.36	11116002
2009-05-11	7.25	7.30	7.10	7.16	7069922
2009-05-12	7.18	7.26	7.00	7.13	6958577
2009-05-13	7.06	7.07	6.81	6.90	6447184
2009-05-14	6.91	7.16	6.80	6.95	8335513
2009-05-15	6.99	7.06	6.82	6.89	7463630
2009-05-18	6.94	7.13	6.90	7.12	5453040
2009-05-19	7.18	7.25	7.01	7.08	7676781
2009-05-20	7.14	7.25	6.91	6.93	7343934
2009-05-21	6.96	6.96	6.70	6.76	8985779
2009-05-22	6.78	6.82	6.62	6.70	5242526
2009-05-26	6.75	6.91	6.62	6.91	6433279
2009-05-27	6.91	6.94	6.60	6.60	7852515
2009-05-28	6.75	6.75	6.58	6.67	8166420
2009-05-29	6.70	6.74	6.58	6.74	7248280
2009-06-01	6.83	6.98	6.71	6.88	13343201
2009-06-02	6.90	7.22	6.88	7.04	12596844
2009-06-03	6.99	7.07	6.86	6.97	8178687
2009-06-04	7.00	7.01	6.81	6.86	8896549
2009-06-05	6.99	7.01	6.79	6.89	10326647
2009-06-08	6.91	6.91	6.75	6.82	5123456
2009-06-09	6.83	6.91	6.70	6.81	6828711
2009-06-10	6.81	6.85	6.57	6.65	7880478
2009-06-11	6.65	6.81	6.55	6.64	8881579
2009-06-12	6.63	6.73	6.53	6.61	8957884
2009-06-15	6.56	6.56	6.40	6.48	7933145
2009-06-16	6.50	6.62	6.40	6.43	5937004
2009-06-17	6.46	6.72	6.39	6.62	11485351
2009-06-18	6.68	6.70	6.48	6.64	8941039
2009-06-19	6.69	6.71	6.55	6.64	6944172
2009-06-22	6.55	6.58	6.35	6.36	5761755
2009-06-23	6.35	6.39	6.14	6.25	9714159
2009-06-24	6.31	6.40	6.22	6.31	8308071
2009-06-25	6.30	6.62	6.21	6.62	6661270
2009-06-26	6.60	6.69	6.42	6.56	9573892
2009-06-29	6.60	6.73	6.50	6.67	4164441
2009-06-30	6.67	6.74	6.47	6.73	8532134
2009-07-01	6.75	6.94	6.74	6.80	7274261
2009-07-02	6.55	6.59	6.40	6.50	11102344
2009-07-06	6.47	6.64	6.43	6.60	9311463
2009-07-07	6.59	6.60	6.43	6.48	7993192
2009-07-08	6.51	6.70	6.45	6.61	13077358
2009-07-09	6.64	6.69	6.46	6.50	8444821
2009-07-10	6.45	6.65	6.43	6.59	6602499
2009-07-13	6.62	6.81	6.55	6.80	8137520
2009-07-14	6.80	6.89	6.72	6.82	7493960
2009-07-15	6.90	7.09	6.78	7.07	5529312
2009-07-16	7.05	7.09	6.85	7.07	5539580
2009-07-17	7.03	7.09	6.92	7.02	4730719
2009-07-20	7.04	7.32	7.00	7.30	8422855
2009-07-21	7.35	7.35	6.61	6.87	18405918
2009-07-22	6.90	7.25	6.81	6.92	13702794
2009-07-23	6.91	7.13	6.77	7.13	8804626
2009-07-24	7.03	7.55	7.03	7.45	13480758
2009-07-27	7.47	7.50	7.26	7.42	7958387
2009-07-28	7.38	7.58	7.34	7.51	6254460
2009-07-29	7.44	7.71	7.41	7.67	7504785
2009-07-30	7.76	7.89	7.65	7.73	8409790
2009-07-31	7.74	7.89	7.67	7.85	7634352
2009-08-03	7.98	8.38	7.85	8.36	13911773
2009-08-04	8.34	8.75	8.30	8.72	12614811
2009-08-05	8.66	9.08	8.57	9.03	10690861
2009-08-06	9.04	9.19	8.77	9.15	10220884
2009-08-07	9.23	9.34	9.05	9.11	8934689
2009-08-10	9.09	9.12	8.83	8.87	7146392
2009-08-11	8.91	9.04	8.76	8.91	7569462
2009-08-12	8.92	9.14	8.87	9.01	6991523
2009-08-13	9.01	9.26	8.87	9.24	7822228
2009-08-14	9.10	9.11	8.82	9.08	14224521
2009-08-17	8.95	8.95	8.65	8.70	10847823
2009-08-18	8.74	8.89	8.69	8.82	13566606
2009-08-19	8.52	8.61	8.32	8.46	13166870
2009-08-20	8.45	8.56	8.42	8.49	8058673
2009-08-21	8.55	8.82	8.55	8.68	15447843
2009-08-24	8.77	8.88	8.46	8.47	12373469
2009-08-25	8.51	8.76	8.51	8.68	9842720
2009-08-26	8.67	8.78	8.55	8.60	7620052
2009-08-27	8.65	8.66	8.30	8.45	6805098
2009-08-28	8.48	8.61	8.42	8.51	6243145
2009-08-31	8.47	8.52	8.17	8.18	8388220
2009-09-01	8.18	8.33	7.91	8.02	10709633
2009-09-02	7.94	8.17	7.86	8.13	10651256
2009-09-03	8.18	8.43	8.05	8.41	9879670
2009-09-04	8.41	8.61	8.13	8.60	7310753
2009-09-08	8.69	8.74	8.50	8.65	5433174
2009-09-09	8.63	8.83	8.51	8.81	6323424
2009-09-10	8.78	9.25	8.76	9.25	7890191
2009-09-11	9.32	9.49	9.25	9.34	9815131
2009-09-14	9.14	9.54	9.05	9.54	5687765
2009-09-15	9.51	9.86	9.38	9.70	6413969
2009-09-16	9.85	10.20	9.66	9.88	11744338
2009-09-17	9.94	10.13	9.52	9.70	11891626
2009-09-18	9.85	9.86	9.55	9.68	9068773
2009-09-21	9.61	9.84	9.46	9.77	7445411
2009-09-22	9.84	9.92	9.48	9.50	7929441
2009-09-23	9.83	9.88	9.59	9.68	11431247
2009-09-24	9.71	9.78	9.48	9.49	10325655
2009-09-25	9.47	9.74	9.46	9.65	7546580
2009-09-28	9.73	9.86	9.65	9.78	7140381
2009-09-29	9.80	9.96	9.62	9.66	6115985
2009-09-30	9.66	9.73	9.44	9.60	7025887
2009-10-01	9.55	9.55	8.97	8.99	9370591
2009-10-02	8.81	9.30	8.79	9.20	8953036
2009-10-05	8.74	9.18	8.52	9.08	10858280
2009-10-06	9.11	9.29	9.00	9.16	7816175
2009-10-07	9.26	9.32	9.12	9.20	6882774
2009-10-08	9.30	9.73	9.24	9.72	11587269
2009-10-09	9.71	9.73	9.19	9.61	8113584
2009-10-12	9.63	9.72	9.50	9.54	6357631
2009-10-13	9.54	9.64	9.35	9.58	4802394
2009-10-14	9.69	10.10	9.62	10.04	12502689
2009-10-15	9.97	10.00	9.36	9.47	14951597
2009-10-16	9.42	9.47	9.17	9.25	11141067
2009-10-19	9.01	9.23	8.97	9.19	9716192
2009-10-20	9.32	9.32	9.13	9.26	6957006
2009-10-21	9.23	9.31	8.84	8.85	12319406
2009-10-22	8.93	9.09	8.74	8.95	9932116
2009-10-23	8.96	9.06	8.80	8.84	11230557
2009-10-26	8.90	9.08	8.75	8.80	9847998
2009-10-27	8.79	8.89	8.59	8.65	9042890
2009-10-28	8.71	8.71	8.47	8.49	11889250
2009-10-29	8.53	8.61	8.45	8.47	8360616
2009-10-30	8.44	8.57	8.29	8.40	12284345
2009-11-02	8.44	8.49	8.17	8.29	11269924
2009-11-03	8.19	8.43	8.10	8.28	7163317
2009-11-04	8.31	8.46	8.15	8.20	8316193
2009-11-05	8.26	8.45	8.24	8.36	8411902
2009-11-06	8.37	8.68	8.30	8.65	13942370
2009-11-09	8.78	9.08	8.70	9.06	9786090
2009-11-10	9.01	9.04	8.75	8.95	6552848
2009-11-11	8.98	9.50	8.98	9.43	15572472
2009-11-12	9.41	9.41	9.04	9.05	11939155
2009-11-13	9.07	9.40	9.07	9.16	9165651
2009-11-16	9.23	9.55	9.22	9.33	9393328
2009-11-17	9.32	9.34	9.16	9.16	6968482
2009-11-18	9.18	9.26	9.02	9.07	5797885
2009-11-19	9.02	9.04	8.81	8.91	4362994
2009-11-20	8.87	9.10	8.84	9.00	5549917
2009-11-23	9.10	9.22	9.10	9.14	6066036
2009-11-24	9.10	9.15	8.82	8.94	6342362
2009-11-25	9.02	9.18	8.91	9.10	5536206
2009-11-27	8.83	9.07	8.76	8.99	3683233
2009-11-30	9.10	9.26	8.90	9.20	11170564
2009-12-01	9.26	9.39	9.10	9.35	11216133
2009-12-02	9.37	9.50	9.25	9.41	10963611
2009-12-03	9.49	9.57	9.30	9.51	8600078
2009-12-04	9.61	10.27	9.61	10.23	33019298
2009-12-07	10.00	10.13	9.92	10.10	10669069
2009-12-08	10.14	10.31	9.96	10.10	9842997
2009-12-09	10.08	10.24	9.94	10.23	9447888
2009-12-10	10.25	10.40	10.20	10.22	8728221
2009-12-11	10.26	10.97	10.25	10.90	14457634
2009-12-14	11.01	11.05	10.63	10.91	11142961
2009-12-15	10.81	10.96	10.68	10.75	8522651
2009-12-16	10.76	11.25	10.76	11.20	9920147
2009-12-17	11.08	11.39	11.05	11.29	15478695
2009-12-18	11.29	11.33	10.99	11.24	11157657
2009-12-21	11.23	11.39	11.19	11.31	8626592
2009-12-22	11.33	11.78	11.33	11.45	9119744
2009-12-23	11.49	11.66	11.32	11.61	6170638
2009-12-24	11.62	11.71	11.42	11.55	2324539
2009-12-28	11.33	11.60	11.28	11.45	4789264
2009-12-29	11.50	11.51	11.33	11.43	4369594
2009-12-30	11.39	11.40	11.26	11.38	4210407
2009-12-31	11.38	11.53	11.30	11.43	5805388
2010-01-04	11.40	11.46	11.09	11.18	9625160
2010-01-05	11.25	11.79	11.20	11.77	13355059
2010-01-06	11.76	11.79	11.38	11.42	10523819
2010-01-07	11.39	11.74	11.27	11.59	10055060
2010-01-08	11.54	11.64	11.23	11.33	7894991
2010-01-11	11.35	11.57	11.23	11.46	5987158
2010-01-12	11.37	11.58	11.26	11.33	6162760
2010-01-13	11.32	11.65	11.26	11.53	5798789
2010-01-14	11.50	11.59	11.37	11.46	4768632
2010-01-15	11.49	11.54	11.20	11.28	6296687
2010-01-19	11.26	11.50	11.21	11.30	6703549
2010-01-20	11.24	11.38	10.91	11.33	12865768
2010-01-21	11.51	11.76	11.12	11.68	23729151
2010-01-22	11.78	11.97	11.53	11.68	14307785
2010-01-25	11.63	11.94	11.15	11.32	15228852
2010-01-26	11.18	11.95	11.10	11.61	12293098
2010-01-27	11.60	11.60	10.98	11.39	14414020
2010-01-28	11.46	11.74	11.36	11.45	12266603
2010-01-29	11.49	11.75	11.30	11.33	10968491
2010-02-01	11.37	11.64	11.31	11.57	7690183
2010-02-02	11.62	11.74	11.46	11.55	11321448
2010-02-03	11.51	11.63	11.39	11.47	8360209
2010-02-04	11.38	11.53	11.03	11.03	12613242
2010-02-05	11.04	11.34	11.02	11.29	12133540
2010-02-08	11.31	11.39	11.10	11.25	7988830
2010-02-09	11.35	11.85	11.35	11.65	13598747
2010-02-10	11.61	11.77	11.37	11.54	11550498
2010-02-11	11.51	12.00	11.51	11.88	14929150
2010-02-12	11.89	12.04	11.81	12.04	13841939
2010-02-16	12.10	12.45	12.02	12.45	10678845
2010-02-17	12.45	12.45	12.07	12.29	8075980
2010-02-18	12.30	12.49	12.29	12.44	9946353
2010-02-19	12.38	12.69	12.34	12.43	11230184
2010-02-22	12.45	12.73	12.45	12.50	10156108
2010-02-23	12.51	12.61	12.34	12.40	11993727
2010-02-24	12.42	12.62	12.34	12.44	11229939
2010-02-25	12.37	12.50	12.20	12.43	6476773
2010-02-26	12.40	12.70	12.40	12.58	7985769
2010-03-01	12.59	12.89	12.59	12.71	10935924
2010-03-02	12.81	12.85	12.62	12.63	8712627
2010-03-03	12.66	12.74	12.55	12.55	9701851
2010-03-04	12.60	12.69	12.54	12.60	9861219
2010-03-05	12.61	12.75	12.55	12.68	10028842
2010-03-08	12.68	12.84	12.50	12.55	9748277
2010-03-09	12.60	12.85	12.55	12.68	12231742
2010-03-10	12.70	13.08	12.66	12.82	11039606
2010-03-11	12.75	12.94	12.66	12.84	8709233
2010-03-12	12.88	13.06	12.76	13.00	9520479
2010-03-15	12.99	13.08	12.77	13.00	10012391
2010-03-16	13.01	13.34	13.01	13.18	9229881
2010-03-17	13.18	13.25	12.96	13.03	7235472
2010-03-18	13.02	13.28	13.02	13.06	7053711
2010-03-19	13.09	13.21	12.73	12.81	10408293
2010-03-22	12.75	13.06	12.71	12.93	7060293
2010-03-23	12.96	13.08	12.80	13.03	6042491
2010-03-24	13.03	13.10	12.84	13.00	5795819
2010-03-25	13.05	13.30	13.03	13.07	6766058
2010-03-26	13.08	13.22	12.84	13.05	9135146
2010-03-29	13.11	13.26	13.09	13.18	7169514
2010-03-30	13.22	13.26	12.92	13.09	5799762
2010-03-31	13.06	13.42	13.06	13.22	8113774
2010-04-01	13.37	13.43	13.10	13.21	7826262
2010-04-05	13.28	13.37	13.08	13.16	7981882
2010-04-06	13.11	13.45	13.10	13.45	9833041
2010-04-07	13.41	13.47	13.18	13.30	14909454
2010-04-08	13.43	13.55	13.37	13.40	10384433
2010-04-09	13.44	13.44	13.21	13.30	10548015
2010-04-12	13.34	13.48	13.26	13.35	8587913
2010-04-13	13.38	13.43	13.14	13.34	6900449
2010-04-14	13.32	13.58	13.30	13.50	7696268
2010-04-15	13.43	13.56	13.36	13.54	9572645
2010-04-16	13.50	13.53	13.21	13.38	9007161
2010-04-19	13.58	13.95	13.50	13.75	15924031
2010-04-20	13.82	13.95	13.50	13.74	10433001
2010-04-21	13.82	13.82	13.40	13.58	10537057
2010-04-22	13.56	13.68	13.22	13.44	11900719
2010-04-23	13.48	13.97	13.45	13.96	9828160
2010-04-26	13.89	13.97	13.53	13.57	14975897
2010-04-27	13.60	13.61	13.14	13.18	13680805
2010-04-28	13.28	13.38	13.12	13.23	10956789
2010-04-29	13.35	13.59	13.32	13.42	10696120
2010-04-30	13.45	13.49	13.17	13.18	9389311
2010-05-03	13.32	13.45	13.20	13.40	12613938
2010-05-04	13.27	13.31	12.87	13.01	10093098
2010-05-05	12.97	13.40	12.81	13.03	15068769
2010-05-06	13.23	13.23	11.90	12.58	15622288
2010-05-07	12.57	12.98	12.30	12.39	16301437
2010-05-10	12.83	12.97	12.75	12.96	8185392
2010-05-11	12.82	12.92	12.57	12.86	9920727
2010-05-12	12.88	13.18	12.86	13.14	9006904
2010-05-13	13.13	13.35	12.86	12.89	8129119
2010-05-14	12.88	12.94	12.63	12.78	8655235
2010-05-17	12.81	12.98	12.59	12.89	8054267
2010-05-18	12.97	13.03	12.61	12.64	8657054
2010-05-19	12.58	12.62	12.14	12.28	13403231
2010-05-20	12.04	12.10	11.67	11.67	11533440
2010-05-21	11.50	11.96	11.36	11.91	10372792
2010-05-24	11.87	12.04	11.81	11.85	6802028
2010-05-25	11.54	12.16	11.45	12.16	14016331
2010-05-26	12.19	12.55	12.11	12.30	13468063
2010-05-27	12.56	12.64	12.39	12.64	6323249
2010-05-28	12.64	12.64	12.31	12.44	8796049
2010-06-01	12.30	12.47	12.19	12.20	8680335
2010-06-02	12.40	12.62	12.34	12.62	7003784
2010-06-03	12.70	12.77	12.41	12.61	8917693
2010-06-04	12.34	12.38	11.98	12.02	8929150
2010-06-07	12.03	12.03	11.61	11.66	10398196
2010-06-08	11.74	11.92	11.59	11.89	8014946
2010-06-09	11.93	12.21	11.78	11.84	9334721
2010-06-10	12.07	12.19	11.97	12.05	8293969
2010-06-11	11.91	12.12	11.84	12.07	7337015
2010-06-14	12.25	12.39	12.01	12.04	7903992
2010-06-15	12.11	12.36	12.08	12.35	9283656
2010-06-16	12.27	12.34	12.03	12.09	5782995
2010-06-17	12.10	12.38	11.97	12.37	9015702
2010-06-18	12.36	12.40	12.13	12.26	7188003
2010-06-21	12.37	12.45	12.11	12.20	6845648
2010-06-22	12.19	12.32	11.85	11.87	6035118
2010-06-23	11.87	11.98	11.65	11.84	5360064
2010-06-24	11.79	11.95	11.65	11.68	6276852
2010-06-25	11.70	11.74	11.48	11.64	7782510
2010-06-28	11.58	11.75	11.51	11.61	6263816
2010-06-29	11.47	11.47	11.06	11.11	7297312
2010-06-30	11.11	11.33	11.06	11.11	7743778
2010-07-01	11.05	11.33	10.71	10.99	8917875
2010-07-02	11.03	11.05	10.59	10.75	5719601
2010-07-06	11.01	11.01	10.55	10.63	8779131
2010-07-07	10.58	11.30	10.42	11.29	9880212
2010-07-08	11.32	11.52	11.32	11.43	8956337
2010-07-09	11.42	11.70	11.42	11.59	6138646
2010-07-12	11.50	11.92	11.50	11.86	9074207
2010-07-13	12.00	12.16	11.93	12.10	7927961
2010-07-14	12.00	12.23	11.79	12.06	7487162
2010-07-15	12.02	12.03	11.78	12.03	7701068
2010-07-16	11.92	12.01	11.73	11.76	6927272
2010-07-19	11.80	11.80	11.20	11.50	11930606
2010-07-20	11.33	11.48	11.22	11.47	9922484
2010-07-21	11.57	11.65	11.30	11.37	6480129
2010-07-22	11.56	11.82	11.51	11.69	6251484
2010-07-23	11.68	11.89	11.59	11.82	7791820
2010-07-26	11.92	12.11	11.79	12.07	9002001
2010-07-27	12.14	12.20	11.94	12.00	6161156
2010-07-28	12.00	12.14	11.91	12.01	4587249
2010-07-29	12.35	12.39	11.82	12.01	5863419
2010-07-30	11.79	12.12	11.72	12.05	4833533
2010-08-02	12.14	12.32	12.06	12.31	4917017
2010-08-03	12.25	12.28	11.97	12.07	5026134
2010-08-04	12.12	12.28	12.05	12.15	5607884
2010-08-05	12.05	12.25	12.00	12.06	3052170
2010-08-06	11.93	12.11	11.80	11.95	4141834
2010-08-09	11.98	12.15	11.95	12.14	4438651
2010-08-10	12.00	12.04	11.68	11.90	6103595
2010-08-11	11.70	11.70	11.42	11.43	4565481
2010-08-12	11.21	11.60	11.12	11.43	5089918
2010-08-13	11.38	11.49	11.29	11.40	2976828
2010-08-16	11.32	11.46	11.23	11.34	3330295
2010-08-17	11.46	11.57	11.38	11.50	2548286
2010-08-18	11.49	11.63	11.40	11.54	3981092
2010-08-19	11.46	11.55	11.06	11.20	6323703
2010-08-20	11.10	11.28	11.02	11.27	4780773
2010-08-23	11.30	11.46	11.04	11.05	4880193
2010-08-24	10.90	11.13	10.78	11.01	6805457
2010-08-25	10.90	11.01	10.78	10.94	7676856
2010-08-26	10.97	11.11	10.76	10.82	6700422
2010-08-27	10.88	11.15	10.77	11.13	5396245
2010-08-30	11.12	11.24	10.88	10.99	5559007
2010-08-31	10.97	11.17	10.87	11.05	5100878
2010-09-01	11.20	11.54	11.17	11.50	6163956
2010-09-02	11.54	11.65	11.35	11.53	5153080
2010-09-03	11.66	11.70	11.48	11.57	3956430
2010-09-07	11.49	11.52	11.30	11.44	3654444
2010-09-08	11.44	11.68	11.39	11.51	3854934
2010-09-09	11.63	11.64	11.44	11.48	3625958
2010-09-10	11.52	11.59	11.42	11.52	2812821
2010-09-13	11.65	11.68	11.35	11.48	4598108
2010-09-14	11.41	11.62	11.29	11.50	5041930
2010-09-15	11.44	11.85	11.44	11.80	6740488
2010-09-16	11.75	11.96	11.67	11.95	5741711
2010-09-17	11.97	12.02	11.77	11.83	4070557
2010-09-20	11.87	12.19	11.87	12.17	4509695
2010-09-21	12.18	12.28	11.97	12.16	5660897
2010-09-22	12.12	12.20	12.03	12.08	5375911
2010-09-23	12.00	12.13	11.82	11.87	4305662
2010-09-24	12.03	12.32	11.98	12.28	4591859
2010-09-27	12.33	14.16	12.32	13.35	36284095
2010-09-28	13.51	13.57	13.04	13.24	14835179
2010-09-29	13.21	13.27	13.07	13.19	7323199
2010-09-30	13.23	13.50	13.00	13.07	9007365
2010-10-01	13.23	13.24	12.92	12.94	5725095
2010-10-04	12.92	13.09	12.62	12.82	6537683
2010-10-05	12.97	13.16	12.94	13.02	8059946
2010-10-06	12.96	13.10	12.72	12.94	7457000
2010-10-07	12.98	13.03	12.85	12.88	3413824
2010-10-08	12.92	13.08	12.88	13.04	4426990
2010-10-11	13.02	13.07	12.79	12.86	4010684
2010-10-12	12.79	13.05	12.77	12.99	5374923
2010-10-13	13.04	13.07	12.92	12.97	5574337
2010-10-14	12.97	13.02	12.76	12.86	3538333
2010-10-15	12.98	13.05	12.82	12.95	4369396
2010-10-18	13.03	13.06	12.88	13.02	3302261
2010-10-19	12.88	12.93	12.59	12.69	6427852
2010-10-20	12.90	13.26	12.84	13.16	8490771
2010-10-21	13.54	13.83	13.39	13.62	15914489
2010-10-22	13.67	13.68	13.30	13.47	6259307
2010-10-25	13.45	13.58	13.45	13.54	5981383
2010-10-26	13.51	13.60	13.43	13.57	4767500
2010-10-27	13.45	13.77	13.41	13.76	6587565
2010-10-28	13.90	13.95	13.56	13.76	3956593
2010-10-29	13.75	13.82	13.61	13.76	3840762
2010-11-01	13.86	14.00	13.76	13.87	5446077
2010-11-02	13.96	14.11	13.84	14.08	5864128
2010-11-03	14.11	14.20	13.82	14.11	6327470
2010-11-04	14.17	14.31	14.08	14.24	5600120
2010-11-05	14.24	14.32	14.11	14.19	3496365
2010-11-08	14.29	14.29	14.08	14.26	4531556
2010-11-09	14.26	14.29	13.85	13.93	5211783
2010-11-10	13.94	13.99	13.58	13.69	7314744
2010-11-11	13.59	13.75	13.56	13.69	4524197
2010-11-12	13.63	13.70	13.48	13.56	3423848
2010-11-15	13.63	13.70	13.51	13.51	4334118
2010-11-16	13.41	13.51	13.21	13.30	4673491
2010-11-17	13.34	13.42	13.19	13.31	4744191
2010-11-18	13.47	13.69	13.42	13.56	3785336
2010-11-19	13.53	13.60	13.45	13.57	3188331
2010-11-22	13.57	13.67	13.46	13.64	3723682
2010-11-23	13.48	13.50	13.31	13.42	3506514
2010-11-24	13.48	13.77	13.48	13.75	4052376
2010-11-26	13.64	13.68	13.46	13.53	2616247
2010-11-29	13.42	13.63	13.34	13.55	3847150
2010-11-30	13.41	13.55	13.31	13.32	5383272
2010-12-01	13.48	13.61	13.39	13.42	6421752
2010-12-02	13.40	13.54	13.16	13.28	6498776
2010-12-03	13.19	13.27	13.12	13.20	5317914
2010-12-06	13.16	13.20	12.98	13.01	5997053
2010-12-07	13.11	13.20	12.90	12.95	7382594
2010-12-08	12.96	12.98	12.60	12.82	9042924
2010-12-09	12.83	12.95	12.72	12.85	6067696
2010-12-10	12.87	12.93	12.80	12.90	3110493
2010-12-13	12.95	12.99	12.71	12.84	7455529
2010-12-14	12.87	12.98	12.81	12.88	6679885
2010-12-15	12.85	12.91	12.59	12.60	9809574
2010-12-16	12.60	12.66	12.31	12.64	9030982
2010-12-17	12.90	12.99	12.64	12.93	9551997
2010-12-20	12.81	12.99	12.73	12.94	4899822
2010-12-21	12.96	13.17	12.95	13.10	5004011
2010-12-22	13.09	13.14	13.02	13.09	3143571
2010-12-23	13.07	13.10	12.91	12.94	2860524
2010-12-27	12.92	13.02	12.91	12.99	2404910
2010-12-28	12.99	13.11	12.96	13.08	2940960
2010-12-29	13.10	13.19	13.02	13.06	2389791
2010-12-30	13.04	13.13	12.96	12.97	1885117
2010-12-31	12.95	13.00	12.83	12.98	3003723
2011-01-03	13.03	13.29	13.02	13.24	4860914
2011-01-04	13.24	13.33	13.14	13.32	4863482
2011-01-05	13.25	13.59	13.20	13.31	6749391
2011-01-06	13.32	13.36	13.14	13.16	6382532
2011-01-07	13.22	13.37	13.17	13.29	4803041
2011-01-10	13.25	13.31	13.12	13.30	4863871
2011-01-11	13.33	13.33	13.06	13.07	3848799
2011-01-12	13.13	13.25	13.09	13.16	3769152
2011-01-13	13.16	13.17	13.03	13.09	3753589
2011-01-14	13.07	13.26	13.02	13.24	4381321
2011-01-18	13.15	13.25	13.06	13.08	5068302
2011-01-19	13.04	13.15	12.80	12.83	6066380
2011-01-20	13.07	13.18	12.72	12.79	8731509
2011-01-21	12.85	12.92	12.56	12.57	8871669
2011-01-24	12.54	12.77	12.48	12.76	7983286
2011-01-25	12.75	12.76	12.40	12.50	7320813
2011-01-26	12.59	12.76	12.46	12.46	11522915
2011-01-27	12.45	12.56	12.40	12.49	5867441
2011-01-28	12.55	12.55	11.92	11.93	10910990
2011-01-31	11.99	12.14	11.81	11.85	9270852
2011-02-01	11.94	12.03	11.80	11.85	8077293
2011-02-02	11.83	11.83	11.53	11.57	14811486
2011-02-03	11.44	11.72	11.41	11.68	10946720
2011-02-04	11.64	11.75	11.61	11.72	7683816
2011-02-07	11.84	12.09	11.73	12.02	11305144
2011-02-08	12.00	12.19	12.00	12.18	11087291
2011-02-09	12.12	12.28	12.07	12.27	11539900
2011-02-10	12.21	12.35	12.12	12.31	9698973
2011-02-11	12.24	12.51	12.23	12.39	6762915
2011-02-14	12.42	12.46	12.18	12.19	6202816
2011-02-15	12.18	12.46	12.11	12.37	6139288
2011-02-16	12.39	12.49	12.27	12.38	4586764
2011-02-17	12.35	12.52	12.30	12.50	5546019
2011-02-18	12.58	12.58	12.40	12.57	5688194
2011-02-22	12.41	12.44	11.84	11.88	13782312
2011-02-23	11.90	11.98	11.48	11.69	12486760
2011-02-24	11.70	11.96	11.55	11.76	10794778
2011-02-25	11.83	11.93	11.65	11.79	7791227
2011-02-28	11.85	11.92	11.75	11.83	5626484
2011-03-01	11.89	11.89	11.65	11.71	11497639
2011-03-02	11.70	11.81	11.54	11.57	8665843
2011-03-03	11.73	11.97	11.64	11.78	8398175
2011-03-04	11.78	11.81	11.55	11.80	11081583
2011-03-07	11.83	11.88	11.69	11.77	8126383
2011-03-08	11.80	12.68	11.80	12.66	18789405
2011-03-09	12.56	12.56	12.14	12.31	12363741
2011-03-10	12.24	12.65	12.15	12.50	11973645
2011-03-11	12.71	12.81	12.53	12.72	8771135
2011-03-14	12.65	12.65	12.39	12.40	8473917
2011-03-15	12.16	12.54	12.01	12.38	9477870
2011-03-16	12.33	12.36	11.96	12.02	8972723
2011-03-17	12.19	12.25	11.81	11.85	6906759
2011-03-18	12.00	12.28	11.99	12.20	9771076
2011-03-21	12.32	12.36	12.16	12.28	6609114
2011-03-22	12.28	12.42	12.23	12.32	6980505
2011-03-23	12.25	12.50	12.10	12.42	6636520
2011-03-24	12.49	12.61	12.42	12.54	6369044
2011-03-25	12.58	12.88	12.55	12.68	5812577
2011-03-28	12.70	12.81	12.57	12.58	3338559
2011-03-29	12.57	12.70	12.51	12.51	4235074
2011-03-30	12.59	12.85	12.56	12.81	5232343
2011-03-31	12.57	12.73	12.48	12.63	5919830
2011-04-01	12.74	12.87	12.61	12.67	4962865
2011-04-04	12.22	12.47	12.16	12.46	12910185
2011-04-05	12.41	12.49	12.14	12.20	11452728
2011-04-06	12.25	12.30	12.04	12.15	7821485
2011-04-07	12.20	12.20	11.80	11.80	11223334
2011-04-08	11.93	11.93	11.60	11.68	11773472
2011-04-11	11.75	11.82	11.61	11.78	8292472
2011-04-12	11.71	11.98	11.71	11.84	9101411
2011-04-13	11.89	11.90	11.69	11.75	6012317
2011-04-14	11.73	11.76	11.57	11.60	9513180
2011-04-15	11.67	11.70	11.56	11.63	7279717
2011-04-18	11.51	11.66	11.50	11.55	5130035
2011-04-19	11.60	11.65	11.50	11.57	7260493
2011-04-20	11.69	11.80	11.56	11.63	6720576
2011-04-21	11.54	11.63	11.31	11.31	15212546
2011-04-25	11.30	11.66	11.30	11.51	13674611
2011-04-26	11.61	11.82	11.57	11.68	11782018
2011-04-27	11.72	11.82	11.61	11.77	10049610
2011-04-28	11.77	11.85	11.65	11.81	6776932
2011-04-29	11.79	11.94	11.65	11.75	12518064
2011-05-02	11.89	11.97	11.59	11.61	22725107
2011-05-03	11.52	11.61	11.37	11.54	23050978
2011-05-04	11.50	11.66	11.49	11.64	9964139
2011-05-05	11.65	11.94	11.62	11.91	16862892
2011-05-06	11.95	12.16	11.78	12.11	15927846
2011-05-09	12.14	12.19	11.96	12.00	7632983
2011-05-10	12.06	12.25	12.06	12.10	9987992
2011-05-11	12.09	12.18	11.97	12.14	8022513
2011-05-12	12.16	12.20	12.06	12.14	7554764
2011-05-13	12.12	12.14	11.96	12.07	8545138
2011-05-16	12.05	12.25	12.04	12.14	12802285
2011-05-17	12.15	12.30	12.10	12.22	9187896
2011-05-18	12.20	12.30	12.10	12.27	10003328
2011-05-19	12.29	12.44	12.24	12.40	11212124
2011-05-20	12.39	12.40	12.26	12.27	7359995
2011-05-23	12.15	12.28	12.11	12.14	5495440
2011-05-24	12.17	12.18	11.94	11.97	5956970
2011-05-25	11.95	12.04	11.78	11.84	9102339
2011-05-26	11.79	11.90	11.72	11.79	7639661
2011-05-27	11.85	11.92	11.78	11.83	6253109
2011-05-31	11.92	11.93	11.76	11.83	6662291
2011-06-01	11.81	11.92	11.53	11.59	8927390
2011-06-02	11.61	11.71	11.54	11.57	6954251
2011-06-03	11.51	11.66	11.43	11.56	8744613
2011-06-06	11.50	11.58	11.20	11.23	10633467
2011-06-07	11.36	11.42	11.27	11.34	8038801
2011-06-08	11.30	11.44	11.05	11.08	8569937
2011-06-09	11.08	11.15	10.97	11.05	12535061
2011-06-10	11.04	11.10	10.88	10.93	7461768
2011-06-13	10.98	11.16	10.89	10.93	8584879
2011-06-14	11.04	11.18	11.02	11.09	5141541
2011-06-15	11.01	11.03	10.68	10.77	13328810
2011-06-16	10.81	10.92	10.68	10.77	9247157
2011-06-17	10.85	11.02	10.85	10.94	13043155
2011-06-20	10.95	11.20	10.91	11.04	6692461
2011-06-21	11.09	11.18	11.01	11.16	4544028
2011-06-22	11.13	11.21	11.02	11.02	4982755
2011-06-23	10.94	11.47	10.94	11.41	13076683
2011-06-24	11.30	11.40	11.04	11.36	10373790
2011-06-27	11.34	11.46	11.27	11.39	6794029
2011-06-28	11.41	11.43	11.25	11.43	8928810
2011-06-29	11.45	11.53	11.34	11.39	6251669
2011-06-30	11.44	11.60	11.38	11.42	7753205
2011-07-01	11.44	11.65	11.41	11.64	6053364
2011-07-05	11.59	11.60	11.37	11.39	4856472
2011-07-06	11.41	11.55	11.32	11.45	6333581
2011-07-07	11.53	11.61	11.41	11.61	6707159
2011-07-08	11.47	11.52	11.32	11.38	5875669
2011-07-11	11.28	11.28	11.01	11.04	5407241
2011-07-12	11.00	11.04	10.89	10.91	7233193
2011-07-13	10.98	11.07	10.84	10.88	6248752
2011-07-14	10.92	10.95	10.72	10.75	7983389
2011-07-15	10.80	10.83	10.63	10.72	7635376
2011-07-18	10.65	10.71	10.40	10.46	9595598
2011-07-19	10.51	10.62	10.39	10.58	9456227
2011-07-20	10.62	10.68	10.49	10.49	4550584
2011-07-21	10.57	10.61	10.39	10.47	6946882
2011-07-22	10.46	10.55	10.33	10.42	4780810
2011-07-25	10.38	10.40	10.21	10.24	6293543
2011-07-26	10.26	10.37	10.11	10.12	7168327
2011-07-27	10.11	10.15	9.92	9.94	10097046
2011-07-28	9.96	10.08	9.79	9.79	9009436
2011-07-29	9.70	10.02	9.61	9.96	9186230
2011-08-01	10.06	10.17	9.69	9.72	11855251
2011-08-02	9.65	9.73	9.36	9.39	10350117
2011-08-03	9.40	9.65	9.21	9.65	13349128
2011-08-04	9.54	9.54	8.83	8.84	22589546
2011-08-05	8.96	9.13	8.09	8.47	29801677
2011-08-08	8.30	8.40	8.07	8.08	26706977
2011-08-09	8.28	8.45	8.01	8.44	26809089
2011-08-10	8.38	8.38	8.15	8.17	27291930
2011-08-11	8.23	8.38	8.10	8.29	20933209
2011-08-12	8.35	8.51	8.24	8.31	13323594
2011-08-15	8.39	8.62	8.33	8.50	11774868
2011-08-16	8.46	8.70	8.35	8.53	13278797
2011-08-17	8.55	8.66	8.40	8.47	7619909
2011-08-18	8.24	8.32	7.92	8.04	12773341
2011-08-19	7.97	8.28	7.88	7.89	12305866
2011-08-22	8.08	8.20	7.84	7.85	9605490
2011-08-23	7.89	8.02	7.81	8.01	8698437
2011-08-24	8.00	8.22	7.96	8.21	6543849
2011-08-25	8.24	8.31	8.05	8.12	8312470
2011-08-26	8.07	8.27	7.99	8.20	9249474
2011-08-29	8.32	8.70	8.26	8.68	9839575
2011-08-30	8.64	8.67	8.43	8.54	8779894
2011-08-31	8.61	8.83	8.59	8.62	7281122
2011-09-01	8.60	8.73	8.38	8.43	6839314
2011-09-02	8.25	8.38	8.20	8.25	5409591
2011-09-06	8.16	8.26	8.01	8.06	8803935
2011-09-07	8.22	8.44	8.17	8.35	8758359
2011-09-08	8.29	8.34	8.10	8.13	7961012
2011-09-09	8.09	8.30	8.01	8.06	10200978
2011-09-12	8.02	8.02	7.79	7.96	10297162
2011-09-13	7.99	8.43	7.90	8.31	13526641
2011-09-14	8.40	8.62	8.12	8.50	14732324
2011-09-15	8.58	8.65	8.48	8.60	6028513
2011-09-16	8.63	8.98	8.62	8.97	18646107
2011-09-19	8.79	8.85	8.52	8.67	11196256
2011-09-20	8.69	8.83	8.48	8.49	12481289
2011-09-21	8.49	8.59	8.25	8.30	10363951
2011-09-22	8.07	8.22	7.95	8.03	18753997
2011-09-23	8.04	8.40	7.99	8.38	13980182
2011-09-26	8.47	8.73	8.45	8.71	12031664
2011-09-27	8.89	8.93	8.47	8.53	10463800
2011-09-28	8.51	8.70	8.48	8.53	14077298
2011-09-29	8.69	8.72	8.48	8.63	10279373
2011-09-30	8.49	8.56	8.04	8.04	10398541
2011-10-03	8.02	8.02	7.35	7.35	17402813
2011-10-04	7.37	7.55	7.15	7.50	15761696
2011-10-05	7.55	7.61	7.32	7.57	10169629
2011-10-06	7.61	7.89	7.48	7.86	9091305
2011-10-07	7.97	7.98	7.55	7.69	11220287
2011-10-10	7.76	7.97	7.69	7.97	8142667
2011-10-11	7.90	8.20	7.85	8.15	10566924
2011-10-12	8.19	8.39	8.18	8.33	10741183
2011-10-13	8.25	8.63	8.18	8.61	9858152
2011-10-14	8.69	8.69	8.48	8.61	5971844
2011-10-17	8.68	8.72	8.53	8.61	9473133
2011-10-18	8.52	8.91	8.36	8.82	8170312
2011-10-19	8.83	8.89	8.68	8.71	8443910
2011-10-20	8.71	9.28	8.71	9.10	12784418
2011-10-21	9.23	9.23	8.67	8.87	13583704
2011-10-24	8.83	9.18	8.83	9.06	6171492
2011-10-25	8.98	9.00	8.60	8.72	9089716
2011-10-26	8.80	8.84	8.45	8.63	8835422
2011-10-27	8.89	8.97	8.74	8.85	12742594
2011-10-28	8.82	8.89	8.65	8.78	8004566
2011-10-31	8.71	8.71	8.55	8.55	5576565
2011-11-01	8.32	8.63	8.26	8.46	18816771
2011-11-02	8.56	8.60	8.44	8.48	9807693
2011-11-03	8.61	8.63	8.43	8.59	8033635
2011-11-04	8.52	8.60	8.41	8.53	6843207
2011-11-07	8.53	8.62	8.37	8.42	7636708
2011-11-08	8.40	8.55	8.33	8.47	7647061
2011-11-09	8.27	8.33	8.14	8.17	6572954
2011-11-10	8.27	8.32	8.07	8.11	7234159
2011-11-11	8.24	8.27	8.15	8.21	5263726
2011-11-14	8.18	8.33	8.08	8.19	8314701
2011-11-15	8.13	8.24	8.09	8.20	6784860
2011-11-16	8.12	8.25	8.04	8.05	7410285
2011-11-17	8.04	8.10	7.72	7.78	8429638
2011-11-18	7.85	7.93	7.76	7.81	6165241
2011-11-21	7.71	7.81	7.61	7.73	5945623
2011-11-22	7.70	7.79	7.60	7.65	7605383
2011-11-23	7.58	7.60	7.40	7.40	8337950
2011-11-25	7.40	7.66	7.37	7.50	3716485
2011-11-28	7.73	7.94	7.68	7.87	7901346
2011-11-29	7.95	8.01	7.78	7.93	10006575
2011-11-30	7.98	8.43	7.97	8.38	23824142
2011-12-01	8.30	8.49	8.23	8.33	10944209
2011-12-02	8.40	8.48	8.27	8.28	6144585
2011-12-05	8.42	8.60	8.36	8.47	6446222
2011-12-06	8.48	8.58	8.36	8.54	9648195
2011-12-07	8.48	8.64	8.40	8.58	7716262
2011-12-08	8.49	8.49	8.25	8.27	6765444
2011-12-09	8.32	8.56	8.30	8.44	4347962
2011-12-12	8.34	8.49	8.21	8.43	6063127
2011-12-13	8.46	8.53	8.12	8.16	6475234
2011-12-14	8.17	8.37	8.13	8.17	7465543
2011-12-15	8.28	8.48	8.21	8.42	8771169
2011-12-16	8.49	8.71	8.47	8.71	14416026
2011-12-19	8.69	8.71	8.25	8.30	5981792
2011-12-20	8.44	8.65	8.39	8.48	7371692
2011-12-21	8.50	8.53	8.28	8.37	5069645
2011-12-22	8.36	8.50	8.28	8.40	5541934
2011-12-23	8.40	8.58	8.34	8.58	4904589
2011-12-27	8.52	8.60	8.39	8.51	4943334
2011-12-28	8.51	8.54	8.36	8.40	3332929
2011-12-29	8.41	8.62	8.41	8.60	3730480
2011-12-30	8.58	8.64	8.52	8.56	4515923
2012-01-03	8.72	8.76	8.41	8.41	8808505
2012-01-04	8.41	8.61	8.22	8.60	7582986
2012-01-05	8.57	8.64	8.39	8.62	4892130
2012-01-06	8.63	8.70	8.52	8.52	3046781
2012-01-09	8.52	8.68	8.52	8.59	2906829
2012-01-10	8.69	8.72	8.58	8.71	3630489
2012-01-11	8.70	8.91	8.65	8.88	5336378
2012-01-12	8.93	9.00	8.68	8.97	5267351
2012-01-13	8.90	8.99	8.74	8.84	3514098
2012-01-17	8.92	9.04	8.84	8.94	4349882
2012-01-18	8.92	9.17	8.82	9.02	5554013
2012-01-19	9.11	9.37	9.05	9.30	7996230
2012-01-20	9.54	9.56	9.35	9.40	10921879
2012-01-23	9.41	9.46	9.21	9.28	4673656
2012-01-24	9.23	9.31	9.13	9.16	5408155
2012-01-25	9.28	9.63	9.27	9.51	9722721
2012-01-26	9.57	9.78	9.30	9.38	8926475
2012-01-27	9.36	9.67	9.33	9.62	5210049
2012-01-30	9.55	9.57	9.33	9.38	7387919
2012-01-31	9.44	9.59	9.22	9.58	7075237
2012-02-01	9.70	9.80	9.56	9.74	5736473
2012-02-02	9.77	9.84	9.68	9.75	4288886
2012-02-03	9.85	10.05	9.81	10.04	6051479
2012-02-06	9.96	9.99	9.70	9.75	4343125
2012-02-07	9.71	9.82	9.60	9.64	6354509
2012-02-08	9.63	9.75	9.58	9.63	4067463
2012-02-09	9.63	9.79	9.49	9.78	5617522
2012-02-10	9.71	9.75	9.54	9.62	3506030
2012-02-13	9.65	9.78	9.60	9.72	4540103
2012-02-14	9.68	9.71	9.51	9.59	3629368
2012-02-15	9.61	9.70	9.50	9.53	4125501
2012-02-16	9.52	9.64	9.43	9.59	3700331
2012-02-17	9.67	9.72	9.43	9.43	5698860
2012-02-21	9.46	9.47	9.01	9.10	7115560
2012-02-22	9.03	9.15	8.95	9.02	5521249
2012-02-23	9.00	9.04	8.77	8.87	6792046
2012-02-24	8.89	8.94	8.67	8.68	4212216
2012-02-27	8.70	8.88	8.67	8.82	4238498
2012-02-28	8.81	8.95	8.75	8.95	6004275
2012-02-29	8.91	9.05	8.81	8.98	6425265
2012-03-01	9.02	9.10	8.86	8.88	7248673
2012-03-02	8.87	9.11	8.87	8.96	5040264
2012-03-05	8.91	8.91	8.63	8.74	7664399
2012-03-06	8.62	8.80	8.53	8.60	6239130
2012-03-07	8.61	8.67	8.46	8.49	7249986
2012-03-08	8.51	8.56	8.43	8.50	4726413
2012-03-09	8.50	8.60	8.45	8.48	4879445
2012-03-12	8.35	8.40	8.22	8.28	5906916
2012-03-13	8.37	8.42	8.20	8.41	6658425
2012-03-14	8.40	8.43	8.03	8.18	13921667
2012-03-15	8.18	8.50	8.06	8.45	15309399
2012-03-16	8.50	8.53	8.27	8.31	17012538
2012-03-19	8.34	8.44	8.26	8.41	5817071
2012-03-20	8.35	8.43	8.27	8.39	8301582
2012-03-21	8.43	8.43	8.30	8.32	6084264
2012-03-22	8.29	8.31	8.15	8.19	5484887
2012-03-23	8.18	8.26	8.13	8.23	6622502
2012-03-26	8.31	8.35	8.15	8.35	12101952
2012-03-27	8.35	8.36	8.21	8.23	6038113
2012-03-28	8.27	8.47	8.26	8.36	8267142
2012-03-29	8.30	8.44	8.17	8.40	8627915
2012-03-30	8.40	8.41	8.16	8.24	8890548
2012-04-02	8.22	8.33	8.15	8.26	9097563
2012-04-03	8.25	8.34	8.15	8.20	9878366
2012-04-04	8.32	8.50	8.30	8.38	12482731
2012-04-05	8.40	8.47	8.28	8.31	5770464
2012-04-09	8.18	8.30	8.13	8.22	5002282
2012-04-10	8.16	8.22	7.90	7.91	10327314
2012-04-11	8.01	8.02	7.90	7.95	5446190
2012-04-12	7.98	8.19	7.98	8.14	6505295
2012-04-13	8.10	8.10	7.92	7.94	10538837
2012-04-16	7.97	8.11	7.91	7.99	7344342
2012-04-17	8.07	8.10	8.01	8.08	7199463
2012-04-18	8.06	8.10	7.85	7.89	10586187
2012-04-19	8.07	8.30	7.94	8.23	14670157
2012-04-20	8.22	8.29	7.88	7.91	14959784
2012-04-23	7.84	7.94	7.76	7.88	10630440
2012-04-24	7.88	8.10	7.88	8.02	9912594
2012-04-25	8.08	8.18	7.93	7.98	6654137
2012-04-26	8.05	8.14	8.02	8.09	8894687
2012-04-27	8.15	8.29	8.10	8.25	10157502
2012-04-30	8.22	8.29	8.16	8.28	6175827
2012-05-01	8.25	8.35	8.23	8.28	7094556
2012-05-02	8.22	8.33	8.09	8.17	7286655
2012-05-03	8.18	8.37	8.12	8.22	7459004
2012-05-04	8.26	8.30	8.07	8.10	8335391
2012-05-07	8.11	8.35	8.10	8.26	8359058
2012-05-08	8.23	8.30	8.20	8.27	6436259
2012-05-09	8.24	8.28	8.10	8.20	7961193
2012-05-10	8.26	8.30	8.10	8.10	5657171
2012-05-11	8.10	8.15	8.04	8.05	7285136
2012-05-14	8.02	8.13	8.00	8.08	8644285
2012-05-15	8.05	8.15	8.04	8.07	5069589
2012-05-16	8.10	8.27	8.07	8.21	8356785
2012-05-17	8.23	8.38	8.05	8.35	20605751
2012-05-18	8.37	8.37	8.13	8.15	15571203
2012-05-21	8.18	8.36	8.16	8.34	12844108
2012-05-22	8.34	8.35	8.20	8.27	10105076
2012-05-23	8.24	8.37	8.05	8.36	11985520
2012-05-24	8.40	8.85	8.37	8.74	15191481
2012-05-25	8.78	8.85	8.69	8.76	8332645
2012-05-29	8.86	8.97	8.82	8.94	6269180
2012-05-30	8.85	8.94	8.76	8.87	8918351
2012-05-31	8.90	9.14	8.84	9.03	13262717
2012-06-01	8.90	9.11	8.84	8.95	14894224
2012-06-04	8.85	8.95	8.60	8.60	13432805
2012-06-05	8.60	8.71	8.58	8.66	8787224
2012-06-06	8.75	8.94	8.74	8.80	10002237
2012-06-07	8.91	9.15	8.85	8.86	9542490
2012-06-08	8.84	9.09	8.84	9.06	10019757
2012-06-11	9.11	9.14	8.95	8.98	7797216
2012-06-12	9.09	9.15	8.97	8.99	9756668
2012-06-13	8.98	9.25	8.96	9.19	9269442
2012-06-14	9.20	9.40	9.14	9.20	11994530
2012-06-15	9.25	9.26	8.86	8.93	16103980
2012-06-18	8.92	9.06	8.80	9.03	8641913
2012-06-19	9.06	9.24	9.00	9.23	6579830
2012-06-20	9.25	9.34	9.12	9.31	10702709
2012-06-21	9.33	9.36	9.16	9.21	12219728
2012-06-22	9.29	9.37	9.18	9.21	11064471
2012-06-25	9.10	9.15	8.76	8.76	11127761
2012-06-26	8.80	8.94	8.71	8.87	12379403
2012-06-27	8.94	9.20	8.87	9.14	10516756
2012-06-28	9.14	9.21	8.93	9.21	7326328
2012-06-29	9.34	9.42	9.18	9.22	13242354
2012-07-02	9.30	9.35	9.07	9.31	11771818
2012-07-03	9.27	9.30	9.17	9.28	5000364
2012-07-05	9.24	9.27	9.06	9.15	7096485
2012-07-06	9.06	9.29	9.06	9.27	5492443
2012-07-09	9.23	9.33	9.14	9.24	6784888
2012-07-10	9.43	9.77	9.43	9.63	17425466
2012-07-11	9.65	9.66	9.54	9.56	8591022
2012-07-12	9.46	9.53	9.31	9.31	8916700
2012-07-13	9.37	9.52	9.35	9.44	7510480
2012-07-16	9.48	9.53	9.36	9.42	8616120
2012-07-17	9.46	9.50	9.36	9.39	9204529
2012-07-18	9.35	9.57	9.35	9.42	9336470
2012-07-19	9.80	9.82	9.08	9.15	15709126
2012-07-20	9.18	9.25	8.82	8.86	12556490
2012-07-23	8.72	8.77	8.61	8.71	8107491
2012-07-24	8.75	8.78	8.47	8.66	10878190
2012-07-25	8.63	8.72	8.45	8.47	8749531
2012-07-26	8.59	8.69	8.51	8.68	8194181
2012-07-27	8.71	8.92	8.69	8.90	9478548
2012-07-30	8.87	9.22	8.85	9.15	14172995
2012-07-31	9.11	9.25	9.07	9.19	8555915
2012-08-01	9.19	9.23	9.05	9.18	10649918
2012-08-02	9.06	9.14	8.89	8.94	11346372
2012-08-03	9.02	9.28	8.98	9.13	7556390
2012-08-06	9.15	9.28	9.15	9.26	5335857
2012-08-07	9.29	9.35	9.06	9.09	11170620
2012-08-08	9.02	9.21	8.95	9.10	6109808
2012-08-09	9.07	9.14	9.02	9.04	6497392
2012-08-10	9.00	9.07	8.92	9.07	4176180
2012-08-13	9.03	9.12	8.97	9.12	6648455
2012-08-14	9.02	9.11	8.91	9.01	9670709
2012-08-15	8.96	9.04	8.95	9.02	5134527
2012-08-16	9.03	9.09	9.00	9.07	7062736
2012-08-17	9.11	9.15	9.06	9.13	5748688
2012-08-20	9.10	9.49	9.08	9.44	14482722
2012-08-21	9.42	9.53	9.41	9.46	13899540
2012-08-22	9.44	9.46	9.29	9.32	8256208
2012-08-23	9.33	9.38	9.28	9.30	8823053
2012-08-24	9.26	9.32	9.20	9.21	5957253
2012-08-27	9.21	9.24	9.06	9.07	5350565
2012-08-28	9.05	9.10	8.93	8.98	7868427
2012-08-29	8.97	8.99	8.81	8.89	4875360
2012-08-30	8.85	9.04	8.83	8.96	4138342
2012-08-31	9.02	9.10	8.92	8.94	4726075
2012-09-04	8.93	8.93	8.77	8.85	5893782
2012-09-05	8.82	9.11	8.82	9.09	6485786
2012-09-06	9.13	9.32	9.05	9.21	6761760
2012-09-07	9.15	9.26	9.03	9.19	8915141
2012-09-10	9.23	9.28	9.13	9.15	5706097
2012-09-11	9.13	9.13	8.95	8.95	7137257
2012-09-12	8.97	9.26	8.96	9.18	8283509
2012-09-13	9.15	9.18	9.01	9.11	6266882
2012-09-14	9.11	9.13	9.02	9.07	5274115
2012-09-17	9.01	9.11	8.90	9.05	8382401
2012-09-18	9.05	9.06	8.86	8.92	5694148
2012-09-19	8.99	9.14	8.96	9.06	7464865
2012-09-20	9.00	9.05	8.87	8.94	3927125
2012-09-21	9.02	9.04	8.80	8.84	7496417
2012-09-24	8.82	8.99	8.79	8.89	5014800
2012-09-25	8.87	8.95	8.82	8.84	5386493
2012-09-26	8.82	8.98	8.82	8.92	4661109
2012-09-27	8.93	8.96	8.80	8.88	5300435
2012-09-28	8.87	8.87	8.75	8.77	6284989
2012-10-01	8.78	8.94	8.75	8.86	6385787
2012-10-02	8.85	8.98	8.85	8.98	8975150
2012-10-03	9.00	9.14	8.93	9.14	11926037
2012-10-04	9.16	9.16	9.05	9.10	6377852
2012-10-05	9.06	9.17	8.84	8.97	9288693
2012-10-08	8.99	9.03	8.86	8.86	5250075
2012-10-09	8.85	8.89	8.74	8.75	4408593
2012-10-10	8.78	8.87	8.70	8.77	5152962
2012-10-11	8.80	8.83	8.71	8.71	4266026
2012-10-12	8.68	8.88	8.68	8.84	5991012
2012-10-15	8.87	8.92	8.81	8.89	4097678
2012-10-16	8.91	9.00	8.86	8.88	5643093
2012-10-17	8.89	9.03	8.85	8.95	4527355
2012-10-18	8.98	9.10	8.95	8.98	12259614
2012-10-19	9.03	9.10	8.86	8.88	5228080
2012-10-22	8.90	8.95	8.70	8.83	7207341
2012-10-23	8.78	8.83	8.68	8.79	10537944
2012-10-24	8.81	8.88	8.71	8.75	5077986
2012-10-25	8.80	8.92	8.74	8.83	5778919
2012-10-26	8.84	8.90	8.69	8.74	4881406
2012-10-31	8.75	8.92	8.74	8.82	3979191
2012-11-01	8.82	9.07	8.82	9.05	6273834
2012-11-02	9.07	9.10	8.95	9.03	6426055
2012-11-05	9.03	9.09	8.99	9.04	4066637
2012-11-06	9.04	9.16	8.98	9.15	7380957
2012-11-07	9.06	9.13	8.93	9.01	4980707
2012-11-08	9.01	9.22	8.99	9.18	5744228
2012-11-09	9.14	9.32	9.03	9.06	9317896
2012-11-12	9.08	9.13	8.97	9.07	5183143
2012-11-13	9.01	9.21	9.00	9.03	4394297
2012-11-14	9.03	9.10	8.75	8.76	8789016
2012-11-15	8.74	8.95	8.74	8.84	6886876
2012-11-16	8.82	8.94	8.70	8.93	8671721
2012-11-19	9.00	9.11	8.92	9.10	5355347
2012-11-20	9.12	9.15	8.99	9.11	7274546
2012-11-21	9.11	9.28	9.06	9.23	5718452
2012-11-23	9.24	9.37	9.21	9.37	2651163
2012-11-26	9.30	9.40	9.16	9.40	6262902
2012-11-27	9.37	9.44	9.29	9.29	6636377
2012-11-28	9.29	9.48	9.24	9.43	7062589
2012-11-29	9.46	9.55	9.43	9.50	7567574
2012-11-30	9.50	9.58	9.46	9.53	6936649
2012-12-03	9.58	9.58	9.42	9.44	4551964
2012-12-04	9.47	9.68	9.47	9.63	8287205
2012-12-05	9.60	9.82	9.59	9.79	13716750
2012-12-06	9.79	9.88	9.77	9.88	6328476
2012-12-07	9.87	9.89	9.73	9.81	4994839
2012-12-10	9.75	9.92	9.70	9.84	4429875
2012-12-11	9.88	10.20	9.85	10.12	9536000
2012-12-12	10.13	10.17	9.96	10.02	8867589
2012-12-13	10.03	10.23	10.00	10.14	5494537
2012-12-14	10.18	10.41	10.13	10.19	9643245
2012-12-17	10.25	10.43	10.24	10.36	11037270
2012-12-18	10.36	10.51	10.34	10.50	6126496
2012-12-19	10.43	10.61	10.39	10.56	6348925
2012-12-20	10.58	10.58	10.43	10.54	7193000
2012-12-21	10.44	10.55	10.35	10.46	9217739
2012-12-24	10.47	10.53	10.37	10.43	1901661
2012-12-26	10.42	10.50	10.30	10.31	3503973
2012-12-27	10.32	10.37	10.13	10.26	4590545
2012-12-28	10.19	10.26	10.16	10.16	3419468
2012-12-31	10.13	10.25	10.10	10.24	5516307
2013-01-02	10.45	10.50	10.36	10.47	6017300
2013-01-03	10.46	10.77	10.44	10.72	8985837
2013-01-04	10.75	10.92	10.73	10.88	6885088
2013-01-07	10.90	11.02	10.80	10.91	6882092
2013-01-08	11.23	11.27	11.00	11.03	10492075
2013-01-09	11.04	11.16	10.94	11.00	8476347
2013-01-10	11.09	11.09	10.94	11.07	8751670
2013-01-11	11.09	11.16	11.00	11.05	7152715
2013-01-14	11.05	11.13	11.01	11.02	8031713
2013-01-15	10.98	11.13	10.94	11.08	11341110
2013-01-16	11.05	11.35	11.05	11.28	13207511
2013-01-17	11.34	11.43	11.17	11.40	8222432
2013-01-18	11.38	11.45	11.15	11.26	7324591
2013-01-22	11.28	11.60	11.19	11.48	9393473
2013-01-23	11.57	11.59	11.31	11.36	13771548
2013-01-24	11.47	11.62	11.38	11.45	11076174
2013-01-25	11.46	11.55	11.42	11.44	7633388
2013-01-28	11.54	11.54	11.37	11.43	6107578
2013-01-29	11.35	11.42	11.20	11.33	7658494
2013-01-30	11.36	11.40	11.23	11.24	10917533
2013-01-31	11.22	11.38	11.21	11.21	9724942
2013-02-01	11.29	11.45	11.22	11.23	9821381
2013-02-04	11.22	11.38	11.15	11.18	10977769
2013-02-05	11.28	11.36	11.22	11.27	8316933
2013-02-06	11.21	11.50	11.21	11.47	9353514
2013-02-07	11.47	11.65	11.41	11.61	7944447
2013-02-08	11.60	11.73	11.53	11.64	6534957
2013-02-11	11.67	11.76	11.63	11.65	4477580
2013-02-12	11.65	11.66	11.51	11.55	3759886
2013-02-13	11.57	11.66	11.54	11.61	3951473
2013-02-14	11.60	11.60	11.38	11.47	8080751
2013-02-15	11.53	11.76	11.50	11.60	6955542
2013-02-19	11.64	11.70	11.56	11.70	4932738
2013-02-20	11.66	11.69	11.41	11.43	4587746
2013-02-21	11.42	11.48	11.31	11.45	6436921
2013-02-22	11.47	11.63	11.45	11.60	4704042
2013-02-25	11.63	11.72	11.31	11.32	6134503
2013-02-26	11.35	11.41	11.23	11.40	5917094
2013-02-27	11.38	11.82	11.38	11.82	6345630
2013-02-28	11.82	11.90	11.64	11.70	7956918
2013-03-01	11.66	11.95	11.66	11.82	5655890
2013-03-04	11.76	12.09	11.75	12.04	8431863
2013-03-05	12.13	12.15	11.98	12.11	8266062
2013-03-06	12.17	12.21	11.98	12.05	5551771
2013-03-07	11.97	12.12	11.94	12.09	6672692
2013-03-08	12.25	12.30	12.14	12.26	6872234
2013-03-11	12.19	12.33	12.07	12.33	8168469
2013-03-12	12.34	12.46	12.29	12.34	7611989
2013-03-13	12.35	12.53	12.35	12.45	5648875
2013-03-14	12.46	12.55	12.37	12.55	5135714
2013-03-15	12.52	12.55	12.36	12.38	8399699
2013-03-18	12.29	12.60	12.14	12.56	4584115
2013-03-19	12.60	12.69	12.49	12.64	4167568
2013-03-20	12.68	12.84	12.62	12.79	5591908
2013-03-21	12.72	12.90	12.72	12.76	5905733
2013-03-22	12.79	12.93	12.61	12.87	7653396
2013-03-25	12.95	12.99	12.75	12.86	7226630
2013-03-26	12.87	13.06	12.82	12.95	9168058
2013-03-27	12.86	13.25	12.84	13.19	8495010
2013-03-28	13.25	13.58	13.21	13.48	11807453
2013-04-01	13.47	13.51	13.18	13.23	6335593
2013-04-02	13.19	13.22	12.62	12.68	13026095
2013-04-03	12.69	12.87	12.48	12.54	11925790
2013-04-04	12.54	12.85	12.54	12.80	7572524
2013-04-05	12.60	12.83	12.45	12.81	6813443
2013-04-08	12.83	12.95	12.64	12.93	7278731
2013-04-09	12.93	13.04	12.79	12.90	6672962
2013-04-10	12.90	13.14	12.90	13.04	6556748
2013-04-11	13.06	13.25	13.00	13.09	6883500
2013-04-12	13.06	13.22	13.03	13.15	4890449
2013-04-15	13.11	13.20	12.61	12.67	9424535
2013-04-16	12.86	13.18	12.81	13.18	8204223
2013-04-17	13.12	13.20	12.90	13.15	6760793
2013-04-18	13.16	13.16	12.93	12.98	3763479
2013-04-19	13.02	13.40	12.96	13.34	4924952
2013-04-22	13.46	13.48	13.11	13.17	7341187
2013-04-23	13.19	13.45	13.14	13.34	7651622
2013-04-24	13.38	13.45	13.19	13.42	7176142
2013-04-25	13.52	13.61	13.33	13.42	8023811
2013-04-26	13.49	13.53	13.30	13.39	5681165
2013-04-29	13.45	13.60	13.40	13.54	4950895
2013-04-30	13.55	13.77	13.48	13.70	6801986
2013-05-01	13.71	13.82	13.40	13.48	5852691
2013-05-02	13.49	13.83	13.48	13.76	5206781
2013-05-03	13.89	14.11	13.83	14.07	7260103
2013-05-06	14.08	14.32	14.03	14.25	4461967
2013-05-07	14.27	14.35	14.21	14.23	6206008
2013-05-08	14.27	14.49	14.23	14.33	4831112
2013-05-09	14.37	14.42	14.06	14.09	5131502
2013-05-10	14.11	14.27	14.10	14.16	4964316
2013-05-13	14.15	14.17	13.94	13.95	6763516
2013-05-14	13.98	14.11	13.96	13.98	9986784
2013-05-15	13.98	14.47	13.98	14.34	16864701
2013-05-16	14.37	14.49	14.03	14.14	9277100
2013-05-17	14.35	14.45	14.30	14.38	11500922
2013-05-20	14.38	14.55	14.13	14.25	7905412
2013-05-21	14.23	14.56	14.23	14.31	12836600
2013-05-22	14.30	14.39	13.96	14.03	7688401
2013-05-23	13.90	14.40	13.87	14.37	9834521
2013-05-24	14.26	14.35	14.06	14.28	7197366
2013-05-28	14.40	14.44	14.15	14.27	7824010
2013-05-29	14.19	14.28	14.06	14.13	7174147
2013-05-30	14.18	14.37	14.18	14.27	7007873
2013-05-31	14.22	14.36	14.17	14.17	8744974
2013-06-03	14.18	14.28	13.84	14.00	7666781
2013-06-04	13.99	14.20	13.80	13.92	8438687
2013-06-05	13.88	13.92	13.58	13.63	8708786
2013-06-06	13.57	13.69	13.19	13.50	12849841
2013-06-07	13.65	13.94	13.63	13.88	8502264
2013-06-10	13.94	14.06	13.89	13.98	5085745
2013-06-11	13.82	14.05	13.73	13.95	6520119
2013-06-12	14.07	14.10	13.77	13.87	5151901
2013-06-13	13.85	14.06	13.81	13.98	5776379
2013-06-14	13.92	14.01	13.83	13.87	5130469
2013-06-17	13.93	13.94	13.66	13.78	7905148
2013-06-18	13.80	13.90	13.70	13.86	4758845
2013-06-19	13.86	13.87	13.69	13.69	6046956
2013-06-20	13.56	13.70	13.51	13.53	7673754
2013-06-21	13.63	13.71	13.35	13.48	8281797
2013-06-24	13.35	13.35	13.12	13.31	10732060
2013-06-25	13.37	13.44	13.29	13.35	6327304
2013-06-26	13.18	13.26	12.92	12.97	9529701
2013-06-27	13.02	13.23	12.79	13.04	8318609
2013-06-28	12.99	13.05	12.83	12.89	7520350
2013-07-01	12.96	13.25	12.94	13.11	4687239
2013-07-02	13.09	13.12	12.67	12.71	6153208
2013-07-03	12.67	12.88	12.58	12.71	3394121
2013-07-05	12.77	12.86	12.71	12.79	3729608
2013-07-08	12.86	12.91	12.76	12.91	5467116
2013-07-09	12.97	13.15	12.93	13.10	5030013
2013-07-10	13.09	13.25	12.96	13.14	5318436
2013-07-11	13.25	13.33	13.09	13.29	5942837
2013-07-12	13.29	13.48	13.24	13.46	5236974
2013-07-15	13.46	13.57	13.38	13.48	3277078
2013-07-16	13.52	13.61	13.38	13.40	4149064
2013-07-17	13.43	13.80	13.16	13.65	8068847
2013-07-18	13.64	13.90	13.54	13.78	8553183
2013-07-19	13.82	13.90	13.72	13.81	4415720
2013-07-22	13.78	13.88	13.74	13.87	3261319
2013-07-23	13.87	13.92	13.73	13.89	4863115
2013-07-24	13.95	14.02	13.75	13.76	6131126
2013-07-25	13.62	13.81	13.24	13.81	10947740
2013-07-26	13.65	13.80	13.47	13.79	5539562
2013-07-29	13.77	13.80	13.65	13.70	4421230
2013-07-30	13.77	13.98	13.66	13.82	6746333
2013-07-31	13.86	13.95	13.78	13.83	4211804
2013-08-01	13.91	14.22	13.91	14.20	5185700
2013-08-02	14.14	14.22	14.06	14.19	5098153
2013-08-05	14.13	14.24	14.09	14.09	2922470
2013-08-06	14.05	14.09	13.79	13.84	3602566
2013-08-07	13.80	13.93	13.70	13.77	6366990
2013-08-08	13.86	13.91	13.78	13.86	5446858
2013-08-09	13.82	13.91	13.69	13.74	5255871
2013-08-12	13.68	13.83	13.64	13.72	3124443
2013-08-13	13.77	13.82	13.22	13.47	13162924
2013-08-14	13.46	13.59	13.25	13.50	8960797
2013-08-15	13.38	13.44	13.25	13.32	4904149
2013-08-16	13.35	13.53	13.32	13.34	5107703
2013-08-19	13.27	13.27	12.99	13.11	7139048
2013-08-20	13.09	13.26	13.04	13.15	4663784
2013-08-21	13.13	13.18	13.03	13.05	5067140
2013-08-22	13.07	13.26	13.06	13.19	3623862
2013-08-23	13.24	13.29	13.14	13.27	3875253
2013-08-26	13.28	13.36	13.20	13.27	3999698
2013-08-27	13.10	13.14	12.74	12.80	6415018
2013-08-28	12.78	12.84	12.67	12.77	5090431
2013-08-29	12.76	12.88	12.65	12.79	6185238
2013-08-30	12.83	12.93	12.75	12.81	3847445
2013-09-03	12.97	13.04	12.73	12.82	5358517
2013-09-04	12.87	13.02	12.82	13.01	4914492
2013-09-05	13.03	13.14	12.97	13.09	4195837
2013-09-06	13.12	13.26	12.94	13.10	5106391
2013-09-09	13.04	13.32	12.98	13.27	6261482
2013-09-10	13.36	13.90	13.36	13.90	8805283
2013-09-11	13.87	13.96	13.71	13.85	7197651
2013-09-12	13.86	13.90	13.69	13.75	5252958
2013-09-13	13.76	13.97	13.76	13.90	4137602
2013-09-16	14.06	14.30	14.02	14.10	8283333
2013-09-17	14.24	14.30	14.09	14.22	5645606
2013-09-18	14.18	14.33	14.02	14.25	6672690
2013-09-19	14.26	14.58	14.22	14.54	11831139
2013-09-20	14.63	14.66	14.36	14.41	7633625
2013-09-23	14.43	14.51	14.31	14.43	5031968
2013-09-24	14.46	14.82	14.43	14.70	7836920
2013-09-25	14.72	14.73	14.49	14.59	6886225
2013-09-26	14.58	14.75	14.55	14.70	3658796
2013-09-27	14.56	14.76	14.44	14.64	3948380
2013-09-30	14.46	14.64	14.11	14.56	6002421
2013-10-01	14.58	14.83	14.56	14.73	5150445
2013-10-02	14.73	14.78	14.48	14.67	5412284
2013-10-03	14.60	14.76	14.49	14.72	6003445
2013-10-04	14.68	14.93	14.64	14.89	5141987
2013-10-07	14.79	15.01	14.73	14.87	6634232
2013-10-08	14.89	15.01	14.82	14.82	7222947
2013-10-09	14.84	15.07	14.81	14.95	8158168
2013-10-10	15.08	15.14	14.99	15.12	6158374
2013-10-11	15.10	15.32	15.05	15.23	5107956
2013-10-14	15.14	15.33	15.11	15.31	3782621
2013-10-15	15.30	15.39	15.20	15.20	4798576
2013-10-16	15.25	15.61	15.25	15.60	5816583
2013-10-17	15.68	16.11	15.65	16.01	7999944
2013-10-18	16.09	16.18	16.03	16.07	4973748
2013-10-21	16.05	16.15	15.96	16.09	5277816
2013-10-22	16.17	16.57	16.17	16.36	7398635
2013-10-23	16.35	16.58	16.23	16.41	9036345
2013-10-24	16.67	17.05	16.60	17.02	8347621
2013-10-25	17.05	17.34	16.82	17.17	8881317
2013-10-28	17.20	17.23	17.01	17.10	8115115
2013-10-29	17.17	17.34	17.05	17.16	7978680
2013-10-30	17.21	17.28	16.92	17.13	7928112
2013-10-31	17.14	17.31	17.08	17.22	6543267
2013-11-01	17.26	17.49	17.20	17.47	5795119
2013-11-04	17.53	18.13	17.53	17.87	9384759
2013-11-05	17.93	18.07	17.66	17.87	11686995
2013-11-06	17.99	18.09	17.69	17.80	8846050
2013-11-07	17.86	17.98	17.52	17.57	10387704
2013-11-08	17.64	17.77	17.57	17.69	9531263
2013-11-11	17.75	17.91	17.73	17.81	5452380
2013-11-12	17.74	18.54	17.74	18.03	15799209
2013-11-13	17.99	18.09	17.92	18.00	7680011
2013-11-14	18.19	18.39	18.09	18.18	6049245
2013-11-15	18.24	18.34	17.99	18.16	7071177
2013-11-18	18.22	18.41	18.04	18.14	6219463
2013-11-19	18.15	18.42	18.13	18.17	7661965
2013-11-20	18.20	18.35	17.96	18.01	6380407
2013-11-21	18.12	18.52	18.11	18.45	6867514
2013-11-22	18.47	18.57	18.36	18.56	7003757
2013-11-25	18.60	18.80	18.53	18.55	4646882
2013-11-26	18.60	18.82	18.41	18.54	5572861
2013-11-27	18.66	18.98	18.62	18.95	4774213
2013-11-29	18.96	18.96	18.56	18.59	3738659
2013-12-02	18.62	18.83	18.57	18.61	5499150
2013-12-03	18.54	18.54	18.13	18.28	6827005
2013-12-04	18.20	18.22	17.73	17.90	9411769
2013-12-05	17.91	18.24	17.90	18.00	7679574
2013-12-06	18.18	18.38	18.04	18.31	4756980
2013-12-09	18.31	18.59	18.30	18.50	5717268
2013-12-10	18.49	18.82	18.46	18.58	5794048
2013-12-11	18.57	18.63	17.96	17.97	9943734
2013-12-12	18.31	18.84	18.21	18.79	11460303
2013-12-13	18.88	18.93	18.41	18.63	6428357
2013-12-16	18.74	18.81	18.42	18.73	5305835
2013-12-17	18.73	18.73	18.32	18.32	5692523
2013-12-18	18.44	18.67	18.20	18.66	5979791
2013-12-19	18.72	18.78	18.36	18.62	4723088
2013-12-20	18.66	18.94	18.57	18.86	10328985
2013-12-23	18.95	18.98	18.72	18.89	4705815
2013-12-24	18.87	18.95	18.80	18.93	1474974
2013-12-26	18.94	18.97	18.80	18.93	2432535
2013-12-27	18.98	19.00	18.60	18.74	2870549
2013-12-30	18.80	18.92	18.74	18.83	2971761
2013-12-31	18.84	18.94	18.76	18.84	2872070
2014-01-02	18.85	19.09	18.78	18.88	4559256
2014-01-03	18.95	19.51	18.95	19.42	8708777
2014-01-06	19.48	19.63	19.07	19.15	8125418
2014-01-07	19.24	19.67	19.24	19.53	7228029
2014-01-08	19.54	20.21	19.41	20.18	11519360
2014-01-09	20.41	20.87	20.34	20.76	12104500
2014-01-10	20.77	21.15	20.60	21.03	6997006
2014-01-13	21.17	21.20	20.64	20.72	6694689
2014-01-14	20.80	21.45	20.80	21.43	11579740
2014-01-15	21.92	21.98	20.92	21.16	9842541
2014-01-16	21.18	21.49	21.14	21.46	8010154
2014-01-17	21.57	21.74	21.17	21.22	6087870
2014-01-21	21.67	21.84	21.25	21.30	8166006
2014-01-22	21.67	21.80	21.42	21.77	8158938
2014-01-23	21.97	22.10	20.82	21.24	15075517
2014-01-24	21.30	21.42	20.72	20.84	11294757
2014-01-27	20.84	20.99	20.22	20.61	8326807
2014-01-28	20.93	21.44	20.84	21.31	9880587
2014-01-29	21.08	21.57	20.51	20.61	12384992
2014-01-30	20.80	21.33	20.79	21.22	11467610
2014-01-31	20.97	21.26	20.88	20.95	9510914
2014-02-03	20.98	21.02	20.34	20.43	11375523
2014-02-04	20.63	20.76	20.29	20.65	7692037
2014-02-05	20.60	20.67	20.23	20.61	9161190
2014-02-06	20.60	21.10	20.56	20.96	7161478
2014-02-07	20.99	21.53	20.92	21.43	10232709
2014-02-10	21.42	21.53	20.94	21.02	8428617
2014-02-11	21.13	21.40	20.96	21.32	8676585
2014-02-12	21.34	21.38	20.96	21.21	7782099
2014-02-13	21.08	21.32	21.00	21.20	7051763
2014-02-14	21.16	21.43	21.09	21.30	5357887
2014-02-18	21.42	21.57	20.97	21.03	7443351
2014-02-19	21.01	21.17	20.88	20.95	7691390
2014-02-20	21.04	21.76	20.97	21.70	8849639
2014-02-21	21.70	21.92	21.61	21.76	8896979
2014-02-24	21.76	22.28	21.73	22.16	9631392
2014-02-25	22.18	22.55	22.15	22.30	8950726
2014-02-26	22.48	22.63	22.25	22.42	7267201
2014-02-27	22.37	22.62	22.30	22.57	2058264
2014-02-28	22.33	22.56	22.16	22.44	6996782
2014-03-03	22.15	22.39	21.82	22.30	7918592
2014-03-04	22.70	23.00	22.58	22.83	10436836
2014-03-05	22.92	23.23	22.83	23.03	7478097
2014-03-06	23.12	23.35	23.03	23.12	7330076
2014-03-07	23.26	23.27	22.87	23.10	7067117
2014-03-10	23.14	23.67	23.10	23.60	7952402
2014-03-11	23.60	24.03	23.42	23.78	7451801
2014-03-12	23.92	24.15	23.72	23.90	8013771
2014-03-13	23.95	23.98	23.49	23.60	8093690
2014-03-14	23.59	24.14	23.44	23.92	8198211
2014-03-17	24.09	24.11	23.75	23.98	6500335
2014-03-18	24.01	24.17	23.88	23.90	6802541
2014-03-19	23.91	24.04	23.59	23.77	5972981
2014-03-20	23.69	23.89	23.59	23.88	5590785
2014-03-21	24.09	24.11	23.18	23.18	12407858
2014-03-24	23.38	23.57	23.05	23.37	5548525
2014-03-25	23.50	23.82	23.48	23.70	3968488
2014-03-26	23.82	23.87	23.40	23.44	5129647
2014-03-27	23.39	23.39	22.78	23.16	6001421
2014-03-28	23.14	23.66	23.05	23.16	5706565
2014-03-31	23.30	23.71	23.28	23.61	4551160
2014-04-01	23.73	23.94	23.67	23.94	5625649
2014-04-02	24.01	24.45	23.94	24.07	9199903
2014-04-03	24.09	24.30	23.81	24.01	4466984
2014-04-04	24.16	24.25	23.70	23.81	5740929
2014-04-07	23.80	24.09	23.27	23.43	7303750
2014-04-08	23.50	23.62	22.89	23.51	9137859
2014-04-09	23.60	24.22	23.47	24.15	7008267
2014-04-10	24.24	24.25	23.09	23.13	9464779
2014-04-11	23.10	23.44	22.68	22.75	8274915
2014-04-14	23.10	23.15	22.35	22.51	7449397
2014-04-15	22.89	23.22	22.43	22.90	8621570
2014-04-16	23.11	23.56	22.95	23.54	7362180
2014-04-17	23.67	23.70	23.03	23.49	6264809
2014-04-21	23.54	23.61	23.26	23.59	4972867
2014-04-22	23.66	24.05	23.63	23.93	5230858
2014-04-23	24.38	24.39	23.76	24.08	7802475
2014-04-24	24.33	24.45	23.51	24.27	8362773
2014-04-25	24.05	24.43	23.85	23.95	4998991
2014-04-28	24.04	24.18	23.50	23.84	4885609
2014-04-29	23.89	24.22	23.62	24.19	4531508
2014-04-30	24.22	24.35	23.96	24.17	4911333
2014-05-01	24.17	24.63	24.17	24.33	5751893
2014-05-02	24.38	24.39	23.99	24.18	6013253
2014-05-05	24.06	24.31	23.88	24.26	4365871
2014-05-06	24.34	24.39	24.11	24.20	6246253
2014-05-07	24.28	24.40	23.85	24.20	5860718
2014-05-08	24.09	24.63	24.09	24.46	6569671
2014-05-09	24.39	24.44	24.02	24.36	3995858
2014-05-12	24.46	24.97	24.46	24.94	4955364
2014-05-13	24.90	25.07	24.73	24.98	5295959
2014-05-14	24.94	24.97	24.70	24.91	7214315
2014-05-15	24.86	24.94	24.47	24.76	5425213
2014-05-16	24.76	24.80	24.41	24.61	4916485
2014-05-19	24.60	25.21	24.55	25.12	3911054
2014-05-20	25.09	25.19	24.79	24.95	3741321
2014-05-21	24.99	25.21	24.95	25.11	3513553
2014-05-22	25.11	25.35	25.10	25.27	2918567
2014-05-23	25.35	25.83	25.33	25.79	4455793
2014-05-27	25.88	25.99	25.76	25.87	3772458
2014-05-28	25.94	26.53	25.91	26.43	5545626
2014-05-29	26.45	26.59	26.13	26.44	4107178
2014-05-30	26.40	26.64	26.36	26.45	7037875
2014-06-02	26.48	26.78	26.18	26.71	4973683
2014-06-03	26.75	27.22	26.74	27.20	8114540
2014-06-04	27.02	27.39	26.92	27.36	5161011
2014-06-05	27.49	27.65	27.22	27.28	8612165
2014-06-06	27.32	27.59	27.27	27.59	4102742
2014-06-09	27.64	27.70	27.23	27.45	5692957
2014-06-10	27.50	27.51	27.06	27.29	5622415
2014-06-11	27.04	27.19	26.78	26.94	9001303
2014-06-12	26.67	26.68	25.47	25.72	13576222
2014-06-13	25.70	26.44	25.68	26.30	9711261
2014-06-16	26.20	26.33	25.92	26.10	6515235
2014-06-17	26.48	26.70	26.28	26.63	7454741
2014-06-18	26.62	26.73	26.19	26.67	5877761
2014-06-19	26.77	27.08	26.73	27.08	6860712
2014-06-20	27.21	27.38	27.12	27.29	8723285
2014-06-23	27.28	27.37	26.79	26.92	4500145
2014-06-24	26.90	27.12	26.63	26.64	4208539
2014-06-25	26.62	27.06	26.44	26.97	4006498
2014-06-26	27.01	27.10	26.75	27.06	3241438
2014-06-27	26.99	27.21	26.89	27.14	9311043
2014-06-30	27.15	27.24	26.79	26.86	4883025
2014-07-01	27.18	27.83	27.05	27.73	7240417
2014-07-02	27.47	27.65	27.07	27.47	7541703
2014-07-03	27.59	27.78	27.55	27.71	3050529
2014-07-07	27.68	27.71	27.08	27.17	6375924
2014-07-08	26.88	26.88	25.86	26.70	12062634
2014-07-09	27.50	27.65	26.84	27.21	8355856
2014-07-10	27.01	27.44	26.93	27.27	8868595
2014-07-11	27.34	27.62	27.24	27.44	4800519
2014-07-14	27.57	27.83	27.46	27.60	4127290
2014-07-15	27.75	27.99	27.50	27.90	6971048
2014-07-16	28.03	28.16	27.85	28.03	4627972
2014-07-17	27.81	28.11	27.31	27.51	5426941
2014-07-18	27.59	27.99	27.58	27.81	4957306
2014-07-21	27.79	27.88	27.55	27.66	4335592
2014-07-22	27.73	28.07	27.73	28.05	4352342
2014-07-23	28.18	28.97	28.17	28.87	7103734
2014-07-24	29.25	29.50	28.36	28.68	10019557
2014-07-25	28.80	29.70	28.75	29.24	8058041
2014-07-28	29.36	29.38	28.74	29.21	6244083
2014-07-29	29.31	29.36	28.68	28.71	5896762
2014-07-30	28.85	29.10	28.68	28.84	4345096
2014-07-31	28.60	28.73	28.21	28.28	6356767
2014-08-01	28.21	28.54	27.84	28.43	5731084
2014-08-04	28.67	28.77	28.10	28.43	4428057
2014-08-05	28.23	28.50	27.96	28.13	6221158
2014-08-06	27.87	28.26	27.54	28.12	4815962
2014-08-07	28.28	28.49	27.87	28.06	5227285
2014-08-08	27.99	28.30	27.42	28.28	4343060
2014-08-11	28.48	28.86	28.36	28.64	3808037
2014-08-12	28.68	28.80	28.47	28.70	4276735
2014-08-13	28.80	29.37	28.76	29.26	4042658
2014-08-14	29.33	29.76	29.22	29.75	5538313
2014-08-15	29.88	29.97	29.34	29.76	6428784
2014-08-18	30.01	30.85	29.87	30.82	6438863
2014-08-19	30.89	30.92	30.53	30.75	4900757
2014-08-20	30.92	31.71	30.88	31.57	5809620
2014-08-21	31.64	31.73	31.18	31.24	4598191
2014-08-22	31.32	32.12	31.29	31.87	6441173
2014-08-25	32.19	32.25	31.82	32.14	4147704
2014-08-26	32.16	32.25	31.85	31.92	3939560
2014-08-27	31.97	32.43	31.83	32.23	4290979
2014-08-28	32.09	32.17	31.90	32.05	3659627
2014-08-29	32.10	32.14	31.76	32.01	3444226
2014-09-02	32.08	32.92	32.03	32.91	6136603
2014-09-03	32.77	32.77	32.25	32.58	6177995
2014-09-04	32.74	33.14	32.51	32.62	5551440
2014-09-05	32.64	32.93	32.32	32.83	3731996
2014-09-08	33.00	33.10	32.77	32.86	5769491
2014-09-09	32.73	33.44	32.53	32.91	7970651
2014-09-10	33.20	33.77	32.75	33.62	8362416
2014-09-11	33.70	33.91	33.27	33.64	6826274
2014-09-12	33.60	34.35	33.45	33.87	7039384
2014-09-15	33.99	34.50	33.82	33.86	8911312
2014-09-16	33.94	34.60	33.54	34.53	6712623
2014-09-17	34.57	34.70	34.13	34.43	5563995
2014-09-18	34.64	35.31	34.59	35.23	6413621
2014-09-19	35.49	35.49	34.56	34.56	17040206
2014-09-22	34.71	34.82	34.12	34.15	6693115
2014-09-23	33.93	33.94	33.05	33.26	10276377
2014-09-24	33.38	34.45	33.37	34.33	8326536
2014-09-25	34.15	34.19	33.60	33.64	6814795
2014-09-26	33.79	33.99	33.52	33.91	4758286
2014-09-29	33.44	33.89	33.35	33.67	4476452
2014-09-30	33.71	34.28	33.30	33.77	6780536
2014-10-01	32.97	33.06	32.42	32.55	10967694
2014-10-02	32.90	33.23	31.58	32.46	10038919
2014-10-03	32.75	33.53	32.75	33.43	6322674
2014-10-06	33.50	33.77	32.94	33.04	5759038
2014-10-07	32.75	32.79	32.22	32.23	7323504
2014-10-08	32.92	32.96	31.69	32.11	11971410
2014-10-09	32.29	32.53	31.08	31.32	12497289
2014-10-10	31.14	31.57	30.30	30.57	11790822
2014-10-13	30.76	30.76	28.52	28.88	21592730
2014-10-14	29.37	31.25	28.77	30.00	16870306
2014-10-15	29.08	30.63	28.40	30.02	21070451
2014-10-16	28.65	31.28	28.60	30.94	18368379
2014-10-17	31.32	31.84	30.78	31.05	12182274
2014-10-20	31.38	33.09	31.38	32.84	13592726
2014-10-21	33.68	34.75	33.62	34.59	14344901
2014-10-22	34.93	35.00	34.15	34.20	12755245
2014-10-23	35.00	35.35	32.41	33.25	23476141
2014-10-24	33.36	34.25	33.36	33.87	9844414
2014-10-27	33.85	34.13	33.42	34.05	8824573
2014-10-28	34.22	34.56	33.72	34.53	8740833
2014-10-29	34.54	34.57	33.61	34.13	7413348
2014-10-30	34.35	34.51	33.88	34.13	6727238
2014-10-31	34.64	34.84	34.29	34.48	6437572
2014-11-03	34.55	35.32	34.47	35.31	7106416
2014-11-04	35.51	36.58	35.50	36.43	11373905
2014-11-05	36.83	36.88	36.16	36.75	9807211
2014-11-06	36.84	38.16	36.70	37.94	9823406
2014-11-07	38.01	38.36	37.75	38.24	9598168
2014-11-10	38.24	39.18	37.97	39.12	9662659
2014-11-11	39.46	40.06	39.29	39.37	9183578
2014-11-12	39.08	39.50	38.89	39.37	6452635
2014-11-13	39.56	39.97	39.45	39.78	2013129
2014-11-14	39.33	39.45	38.83	38.95	7353804
2014-11-17	38.93	39.53	38.90	39.07	6282670
2014-11-18	39.15	39.88	39.06	39.67	5790878
2014-11-19	39.51	39.78	39.02	39.27	6455714
2014-11-20	38.98	39.22	38.51	38.87	5847538
2014-11-21	39.26	39.26	37.77	38.02	10877892
2014-11-24	38.48	38.78	38.18	38.51	5688056
2014-11-25	38.50	38.90	38.19	38.51	9539304
2014-11-26	38.60	39.39	38.60	39.28	4401074
2014-11-28	41.10	42.42	41.07	41.82	8358360
2014-12-01	42.24	42.52	40.46	40.50	10629716
2014-12-02	40.34	41.42	40.27	40.46	9067621
2014-12-03	40.64	41.16	40.02	41.05	8187788
2014-12-04	42.15	42.25	41.11	41.39	10853233
2014-12-05	41.74	41.92	40.99	41.12	8807978
2014-12-08	41.35	42.43	41.18	42.13	10083351
2014-12-09	40.86	40.97	39.31	40.73	11479394
2014-12-10	41.65	42.94	41.36	41.48	14704155
2014-12-11	42.01	42.42	41.74	41.92	9610829
2014-12-12	42.44	42.44	41.40	41.41	10010886
2014-12-15	41.68	42.10	40.72	41.58	10034723
2014-12-16	41.81	41.85	39.53	39.58	10792255
2014-12-17	39.67	40.27	38.73	40.12	12614637
2014-12-18	40.32	40.76	39.74	40.62	8656577
2014-12-19	40.52	40.91	40.00	40.26	17525315
2014-12-22	40.22	41.57	40.22	41.26	7304747
2014-12-23	41.39	41.44	40.57	40.98	4212042
2014-12-24	41.15	41.92	41.04	41.66	2665502
2014-12-26	41.71	42.09	41.48	41.91	3209088
2014-12-29	41.50	42.04	41.21	41.92	4775147
2014-12-30	41.92	42.43	41.85	42.17	4187976
2014-12-31	42.50	43.19	42.25	42.32	4912394
2015-01-02	42.69	43.05	42.20	42.69	6890439
2015-01-05	42.83	42.90	41.45	41.64	7877714
2015-01-06	41.90	42.05	39.67	40.46	10576750
2015-01-07	40.77	41.12	40.38	40.80	7693105
2015-01-08	41.00	42.09	40.95	41.88	7301942
2015-01-09	41.88	42.04	40.64	40.79	7170612
2015-01-12	40.45	40.86	39.72	40.25	7095921
2015-01-13	40.62	41.76	39.94	40.48	8366368
2015-01-14	39.72	40.23	38.63	39.44	8540378
2015-01-15	39.22	39.76	38.75	38.90	7480237
2015-01-16	38.68	39.57	38.26	39.48	9110055
2015-01-20	40.24	40.82	39.72	40.79	10067196
2015-01-21	40.45	41.91	40.17	41.83	10351914
2015-01-22	43.45	45.70	43.34	45.35	20870689
2015-01-23	45.45	46.00	44.60	45.78	11929771
2015-01-26	45.33	46.41	45.21	46.40	8447601
2015-01-27	45.60	46.41	44.87	45.88	7746981
2015-01-28	46.62	47.08	45.72	45.80	9339298
2015-01-29	45.95	47.17	45.50	46.99	8234098
2015-01-30	46.34	46.78	45.10	45.18	11999250
2015-02-02	44.94	45.02	42.59	44.53	13259723
2015-02-03	43.17	43.94	42.54	43.25	12057274
2015-02-04	43.51	45.07	43.47	44.64	8900544
2015-02-05	44.31	44.48	43.36	44.47	7950962
2015-02-06	44.13	44.73	43.72	44.14	8558372
2015-02-09	43.50	43.69	42.91	43.26	8643128
2015-02-10	43.72	44.19	43.22	43.78	5881467
2015-02-11	44.46	44.51	43.21	43.50	5288931
2015-02-12	43.06	43.52	42.19	43.50	7304447
2015-02-13	43.11	43.63	42.92	43.30	6395526
2015-02-17	43.46	43.60	42.55	42.59	8818109
2015-02-18	42.94	43.68	42.23	43.55	8271404
2015-02-19	44.92	44.97	43.70	43.76	7535503
2015-02-20	43.65	44.95	43.40	44.78	7117227
2015-02-23	45.11	45.49	44.28	44.69	7303143
2015-02-24	44.38	45.36	44.04	45.35	6998748
2015-02-25	45.02	45.27	43.98	44.12	7774986
2015-02-26	44.56	44.63	43.73	44.08	7835458
2015-02-27	44.16	44.16	43.20	43.24	4792822
2015-03-02	43.63	44.28	43.44	44.22	6399926
2015-03-03	43.61	44.42	43.51	43.96	6263738
2015-03-04	43.79	44.19	43.48	44.01	5909423
2015-03-05	44.17	44.28	43.71	44.10	5324551
2015-03-06	43.72	44.05	43.25	43.30	5322436
2015-03-09	43.30	43.75	43.11	43.40	4026762
2015-03-10	43.19	43.32	42.56	42.94	5667622
2015-03-11	43.25	44.04	43.19	43.84	6754953
2015-03-12	43.91	45.04	43.80	44.97	5761591
2015-03-13	45.13	45.64	44.26	44.51	6039156
2015-03-16	45.29	45.65	45.02	45.50	6905689
2015-03-17	45.72	46.41	45.41	46.21	7802591
2015-03-18	46.45	46.45	45.18	45.74	6161322
2015-03-19	46.07	46.45	45.93	46.35	5911160
2015-03-20	46.27	46.50	46.02	46.36	8847345
2015-03-23	46.41	46.41	45.37	45.44	6260437
2015-03-24	45.12	45.44	44.75	44.92	4884330
2015-03-25	44.84	44.97	43.64	43.72	6751713
2015-03-26	42.84	43.50	42.21	43.18	7537450
2015-03-27	43.48	44.34	43.32	44.24	5757840
2015-03-30	44.65	44.79	44.25	44.58	4336137
2015-03-31	44.62	44.62	43.88	44.30	4602688
2015-04-01	44.07	44.09	43.23	43.45	6896385
2015-04-02	43.62	43.82	42.69	42.86	8655638
2015-04-06	41.77	41.90	41.05	41.09	11386643
2015-04-07	41.24	41.92	41.23	41.34	7699462
2015-04-08	41.49	42.87	41.33	42.85	6562223
2015-04-09	42.92	43.21	42.17	42.82	7122689
2015-04-10	42.80	43.29	42.70	42.82	4541312
2015-04-13	42.52	43.73	42.50	42.76	5134697
2015-04-14	42.63	42.84	42.32	42.50	4236125
2015-04-15	43.60	43.64	41.85	41.87	8130266
2015-04-16	42.11	42.73	41.80	42.25	7080230
2015-04-17	41.84	42.40	41.79	41.79	6787531
2015-04-20	42.23	42.60	41.73	42.57	5607246
2015-04-21	42.71	43.14	42.44	43.03	4417212
2015-04-22	43.02	43.15	42.62	42.85	5756150
2015-04-23	43.35	44.19	43.18	43.26	9045273
2015-04-24	43.30	43.67	42.82	43.49	6348866
2015-04-27	43.44	43.48	42.25	42.29	5231609
2015-04-28	42.14	42.45	41.34	41.89	5913300
2015-04-29	41.65	41.81	40.10	40.95	7815152
2015-04-30	40.56	41.48	40.38	40.56	6492101
2015-05-01	40.83	42.70	40.83	42.60	7754005
2015-05-04	42.57	42.72	41.75	41.83	5539166
2015-05-05	41.12	41.51	40.49	40.53	6285887
2015-05-06	40.36	41.22	39.72	40.88	6719574
2015-05-07	41.11	42.18	41.11	42.10	6493229
2015-05-08	42.63	43.45	42.58	43.23	7417541
2015-05-11	42.95	43.29	42.72	43.02	5081897
2015-05-12	42.64	42.64	42.00	42.25	4428372
2015-05-13	42.59	42.95	41.16	41.27	8717332
2015-05-14	41.54	42.25	41.39	42.12	5154241
2015-05-15	42.33	42.48	41.80	41.89	4707525
2015-05-18	41.93	42.26	41.68	42.14	4147005
2015-05-19	42.30	42.40	40.85	40.91	9519619
2015-05-20	40.45	40.47	37.15	37.19	30351150
2015-05-21	37.46	37.80	37.05	37.23	14993622
2015-05-22	37.32	37.53	36.61	36.86	11237935
2015-05-26	37.19	37.19	35.54	36.00	16384749
2015-05-27	36.13	36.99	36.11	36.99	12013294
2015-05-28	36.90	36.96	36.37	36.81	9324945
2015-05-29	36.75	37.31	36.42	37.05	9649003
2015-06-01	37.11	38.25	36.56	37.85	16136354
2015-06-02	37.30	38.30	37.19	37.82	12634699
2015-06-03	37.85	38.15	37.47	37.72	6946431
2015-06-04	37.56	38.20	37.10	37.32	9341641
2015-06-05	37.28	37.48	36.87	37.17	7162245
2015-06-08	36.89	37.09	35.80	36.11	11017711
2015-06-09	35.17	35.22	33.82	34.59	33278389
2015-06-10	34.42	35.12	34.33	34.45	17768394
2015-06-11	34.76	35.10	34.51	34.70	8612200
2015-06-12	34.54	35.29	34.36	35.00	9808044
2015-06-15	34.71	34.75	34.12	34.19	10169296
2015-06-16	34.18	34.39	33.56	33.91	8300572
2015-06-17	33.82	34.20	33.53	33.84	7515391
2015-06-18	33.04	33.91	33.02	33.86	11884671
2015-06-19	33.92	34.32	33.70	34.22	14482808
2015-06-22	34.71	35.01	34.60	34.79	7638844
2015-06-23	34.81	35.03	34.49	34.58	8032720
2015-06-24	34.53	34.68	34.18	34.35	7059852
2015-06-25	34.55	35.02	34.45	34.49	5939251
2015-06-26	34.60	34.85	34.28	34.32	7406104
2015-06-29	33.72	34.22	33.16	33.18	6423599
2015-06-30	33.56	33.75	33.09	33.09	10601591
2015-07-01	33.86	33.97	31.36	32.62	17940190
2015-07-02	32.74	33.03	32.25	32.51	9447049
2015-07-06	32.47	33.16	32.39	33.03	9842550
2015-07-07	33.29	33.62	32.68	33.41	8259634
2015-07-08	32.96	33.09	32.31	32.36	6700646
2015-07-09	32.79	32.89	32.46	32.52	8008865
2015-07-10	33.16	34.02	33.13	33.83	9103611
2015-07-13	34.87	34.90	33.88	33.93	9942489
2015-07-14	33.69	34.06	33.23	33.86	7441219
2015-07-15	33.51	34.20	33.27	33.92	8497955
2015-07-16	34.13	34.82	33.84	34.57	8272623
2015-07-17	34.58	35.21	34.42	34.76	8699520
2015-07-20	34.90	34.95	34.25	34.31	4810889
2015-07-21	34.31	34.73	34.22	34.71	6094461
2015-07-22	34.69	35.20	34.52	35.12	7572770
2015-07-23	37.59	38.70	36.28	36.48	15720456
2015-07-24	36.87	36.87	34.94	35.00	10687669
2015-07-27	34.82	35.31	34.33	35.09	8717608
2015-07-28	35.34	36.22	35.06	36.06	9830198
2015-07-29	36.04	36.17	35.20	35.52	5287107
2015-07-30	35.90	36.54	35.82	36.31	9055657
2015-07-31	36.46	36.51	35.86	36.20	5307737
2015-08-03	36.66	37.84	36.54	37.53	9904603
2015-08-04	37.83	38.37	37.48	37.93	9204184
2015-08-05	38.03	38.16	37.67	37.89	7189803
2015-08-06	37.99	38.50	37.43	37.81	7094657
2015-08-07	37.63	38.25	37.28	37.58	7381876
2015-08-10	37.95	38.50	37.70	37.79	6916278
2015-08-11	37.63	38.89	37.63	38.36	9349014
2015-08-12	37.97	38.86	36.84	38.68	8974087
2015-08-13	38.92	39.27	38.33	38.97	7180097
2015-08-14	38.90	39.41	38.71	39.36	5717386
2015-08-17	39.30	40.70	39.07	40.45	9333069
2015-08-18	40.65	40.87	39.97	40.19	6829731
2015-08-19	39.90	40.85	39.77	40.45	8804474
2015-08-20	39.80	40.15	38.94	39.06	8659092
2015-08-21	38.62	39.04	37.82	37.91	14474900
2015-08-24	35.19	38.18	32.94	37.21	11954082
2015-08-25	38.34	38.34	36.52	36.52	9192165
2015-08-26	37.55	37.62	35.89	37.39	15118767
2015-08-27	37.78	38.09	36.58	37.31	10535697
2015-08-28	37.37	37.73	36.80	37.10	6960827
2015-08-31	37.07	37.60	36.57	36.70	7051755
2015-09-01	36.17	36.78	36.00	36.36	8753108
2015-09-02	36.93	37.73	36.69	37.72	10401683
2015-09-03	37.90	38.17	37.32	37.43	6203338
2015-09-04	36.85	37.72	36.74	37.23	5651765
2015-09-08	37.78	38.32	37.68	38.11	6164881
2015-09-09	38.44	38.93	37.74	38.30	7344767
2015-09-10	38.40	38.99	38.18	38.36	5762650
2015-09-11	38.18	38.77	38.10	38.54	7218505
2015-09-14	38.53	39.05	38.46	38.87	5460149
2015-09-15	38.98	39.12	38.51	38.90	5932457
2015-09-16	38.76	39.46	38.50	39.14	6383338
2015-09-17	39.30	40.00	39.20	39.49	5507143
2015-09-18	39.35	39.78	38.83	39.47	9841373
2015-09-21	39.49	39.87	39.07	39.38	6247815
2015-09-22	39.01	39.24	38.07	38.24	6978127
2015-09-23	38.42	38.75	38.10	38.58	4772671
2015-09-24	38.16	38.49	37.75	38.17	5262977
2015-09-25	38.50	38.63	37.83	38.09	5326498
2015-09-28	37.81	38.14	36.95	37.45	8383434
2015-09-29	37.45	37.97	37.13	37.68	5620775
2015-09-30	38.11	38.45	37.45	38.04	7232549
2015-10-01	37.82	38.46	37.56	38.41	6147609
2015-10-02	37.94	38.39	37.00	38.38	7016129
2015-10-05	38.65	39.46	38.50	39.30	5962491
2015-10-06	39.26	39.42	37.92	38.00	8334390
2015-10-07	38.05	38.82	37.57	38.71	7291418
2015-10-08	38.69	38.98	38.20	38.76	7034263
2015-10-09	39.04	40.36	38.80	39.94	11332234
2015-10-12	39.88	41.23	39.88	41.22	7448125
2015-10-13	40.82	41.35	40.57	40.82	7619778
2015-10-14	41.18	41.49	40.51	40.84	5741048
2015-10-15	40.97	41.41	40.59	41.24	5678474
2015-10-16	40.89	41.19	40.11	40.56	8188845
2015-10-19	40.56	41.45	40.52	41.41	5506379
2015-10-20	41.19	41.94	41.13	41.38	5711802
2015-10-21	41.40	41.93	40.88	41.04	5158089
2015-10-22	42.52	44.15	42.36	44.08	15268596
2015-10-23	44.30	45.40	44.28	45.23	12390460
2015-10-26	45.08	45.91	44.91	45.77	6306816
2015-10-27	45.75	46.11	44.75	45.47	7400762
2015-10-28	45.50	45.78	44.92	45.41	5990383
2015-10-29	45.24	45.89	45.10	45.82	4233599
2015-10-30	45.77	46.95	45.67	46.29	8039718
2015-11-02	46.47	46.94	46.37	46.74	4962650
2015-11-03	47.00	47.15	46.41	46.96	5616332
2015-11-04	46.87	46.97	46.35	46.64	5384178
2015-11-05	46.66	46.90	46.31	46.67	4795383
2015-11-06	46.72	47.32	46.52	46.85	4858450
2015-11-09	46.72	46.91	45.94	46.37	4073561
2015-11-10	46.30	46.59	45.62	46.46	5147405
2015-11-11	46.76	47.24	46.52	46.72	3837923
2015-11-12	46.58	47.19	46.52	46.69	4391411
2015-11-13	46.55	46.81	45.66	45.89	5347952
2015-11-16	45.26	45.78	44.68	45.74	5773019
2015-11-17	46.00	46.66	45.77	45.93	4878051
2015-11-18	45.93	46.42	45.10	46.31	5641164
2015-11-19	46.57	47.15	46.50	46.87	4140727
2015-11-20	47.00	47.40	46.91	47.32	6133906
2015-11-23	47.45	47.76	46.93	47.47	4011179
2015-11-24	46.41	46.65	45.41	46.23	7938970
2015-11-25	46.42	46.60	45.70	45.88	3824932
2015-11-27	45.99	46.29	45.60	45.82	4423257
2015-11-30	45.90	46.00	45.40	45.88	4812614
2015-12-01	46.00	47.08	45.90	47.04	5365575
2015-12-02	47.74	48.49	47.26	47.51	5450219
2015-12-03	47.52	47.93	46.69	47.29	7639838
2015-12-04	47.70	49.45	47.68	49.41	8516331
2015-12-07	49.88	51.34	49.41	49.58	8785965
2015-12-08	47.60	47.60	44.20	45.04	20004563
2015-12-09	45.14	45.88	43.85	44.50	9673235
2015-12-10	44.83	45.86	44.56	45.25	9665234
2015-12-11	44.55	44.57	43.22	43.42	6601666
2015-12-14	43.65	44.00	42.66	43.77	6437352
2015-12-15	44.29	44.74	43.81	44.22	5534525
2015-12-16	44.40	45.11	43.90	44.80	4628563
2015-12-17	44.85	45.22	43.49	43.51	5083513
2015-12-18	43.24	43.83	42.67	42.74	8605937
2015-12-21	43.24	43.64	43.00	43.37	4935069
2015-12-22	43.56	43.68	43.03	43.54	3756885
2015-12-23	43.55	43.63	42.92	43.44	4838775
2015-12-24	43.50	44.44	43.50	43.90	1963008
2015-12-28	43.93	44.41	43.29	43.82	2243678
2015-12-29	43.95	44.42	43.82	44.34	2722409
2015-12-30	44.35	44.42	43.32	43.35	2630925
2015-12-31	43.18	43.30	42.75	43.06	3825951
2016-01-04	41.70	42.19	41.18	41.96	5916379
2016-01-05	42.40	43.08	41.43	42.46	9364610
2016-01-06	41.97	43.50	41.80	42.85	6236478
2016-01-07	42.95	43.15	41.56	41.95	8545633
2016-01-08	42.41	43.06	42.11	42.21	7459358
2016-01-11	42.30	42.88	41.25	42.04	6116900
2016-01-12	42.51	42.77	41.33	42.68	5999553
2016-01-13	42.91	42.98	40.09	40.40	6135194
2016-01-14	40.31	40.96	39.26	40.47	8147472
2016-01-15	39.29	40.16	38.84	39.77	8234856
2016-01-19	40.67	40.74	39.13	39.60	7221794
2016-01-20	39.13	40.25	37.14	39.30	12197118
2016-01-21	39.99	41.50	38.94	39.50	12315264
2016-01-22	40.00	40.10	38.86	39.00	7001676
2016-01-25	39.35	39.38	38.13	38.20	9441245
2016-01-26	38.24	38.49	37.77	38.37	6382821
2016-01-27	38.62	39.00	36.88	37.29	8898767
2016-01-28	37.48	37.94	35.71	36.19	8873056
2016-01-29	36.17	37.67	35.51	37.62	9554523
2016-02-01	37.62	38.59	37.39	38.31	6945633
2016-02-02	38.02	38.12	36.25	36.47	6553721
2016-02-03	36.85	37.10	35.64	36.84	7973173
2016-02-04	36.44	37.70	36.44	37.55	6586127
2016-02-05	37.27	37.60	35.51	35.69	8158656
2016-02-08	35.13	35.13	33.96	34.72	9555301
2016-02-09	34.38	35.78	34.30	35.25	7609817
2016-02-10	35.67	36.08	35.24	35.54	6111264
2016-02-11	34.97	35.76	34.78	35.34	6482717
2016-02-12	35.80	36.25	35.09	36.24	6614746
2016-02-16	36.60	37.18	36.34	37.08	6806043
2016-02-17	37.47	38.69	37.46	38.51	7571936
2016-02-18	38.65	39.10	38.40	39.00	6785521
2016-02-19	38.91	39.46	38.57	39.31	5546694
2016-02-22	39.56	41.00	39.56	40.82	11400900
2016-02-23	40.70	41.23	40.40	41.08	5763234
2016-02-24	40.56	41.40	39.98	41.36	7752235
2016-02-25	41.60	42.60	41.48	42.59	7927020
2016-02-26	42.75	42.86	41.93	42.17	6802620
2016-02-29	41.93	42.51	41.62	41.88	7509210
2016-03-01	42.22	42.79	42.07	42.50	6066378
2016-03-02	42.43	42.49	41.57	41.94	6660400
2016-03-03	42.00	42.13	41.41	42.03	6112714
2016-03-04	42.16	42.24	41.19	41.50	6915469
2016-03-07	41.13	41.84	40.71	41.48	6800306
2016-03-08	40.64	42.03	39.99	41.59	8532367
2016-03-09	41.71	42.41	41.31	42.32	6965748
2016-03-10	42.39	42.57	41.67	42.26	5091010
2016-03-11	42.53	43.46	42.40	43.33	6661258
2016-03-14	43.17	44.03	43.10	43.82	6078322
2016-03-15	43.53	43.80	43.16	43.62	5880400
2016-03-16	43.49	44.29	43.31	44.15	4798990
2016-03-17	44.08	44.20	43.50	43.60	6128626
2016-03-18	43.60	44.58	43.43	44.50	9757307
2016-03-21	44.50	45.39	44.49	44.99	6202438
2016-03-22	44.53	45.05	44.35	44.61	6300656
2016-03-23	44.72	44.93	44.17	44.43	4374193
2016-03-24	44.35	44.35	43.27	44.06	5960711
2016-03-28	44.08	44.42	43.56	43.81	5457832
2016-03-29	44.00	44.65	43.94	44.64	4935794
2016-03-30	44.92	45.34	44.77	44.98	4791890
2016-03-31	44.97	45.37	44.78	44.80	5195678
2016-04-01	44.40	44.64	43.61	44.56	6223511
2016-04-04	44.76	45.11	44.00	44.11	5219196
2016-04-05	43.81	44.16	43.53	43.63	4979221
2016-04-06	43.65	43.86	43.09	43.67	4079648
2016-04-07	43.63	44.44	43.31	43.65	5923754
2016-04-08	43.90	44.65	43.66	44.50	4785594
2016-04-11	44.75	45.61	44.36	44.37	6456302
2016-04-12	44.38	44.95	44.23	44.65	4340318
2016-04-13	45.07	45.99	44.76	45.84	7720103
2016-04-14	46.24	47.01	46.03	46.71	7506254
2016-04-15	47.15	47.18	46.41	47.04	5810860
2016-04-18	47.45	47.45	46.76	47.10	4281747
2016-04-19	47.11	47.50	46.77	47.13	5073562
2016-04-20	47.32	47.50	47.01	47.05	6669383
2016-04-21	48.00	48.00	46.27	47.73	9872903
2016-04-22	46.28	47.78	46.16	47.25	9581166
2016-04-25	47.30	47.65	46.77	46.85	4259061
2016-04-26	47.09	47.50	45.91	46.18	6374152
2016-04-27	46.18	46.87	45.45	45.57	8295374
2016-04-28	45.48	45.74	43.95	44.06	8448673
2016-04-29	44.11	44.64	43.46	44.61	11026503
2016-05-02	44.63	45.00	43.93	44.01	5482771
2016-05-03	44.23	44.28	42.94	43.14	6220546
2016-05-04	42.80	42.81	41.39	41.66	7609633
2016-05-05	41.76	42.14	41.39	41.53	5969117
2016-05-06	41.47	41.94	40.74	41.73	6550360
2016-05-09	41.79	42.57	41.75	42.19	5495943
2016-05-10	42.28	42.91	42.10	42.85	5264360
2016-05-11	42.70	43.61	42.08	42.11	7124817
2016-05-12	42.25	42.37	40.85	41.22	5670279
2016-05-13	41.43	42.24	41.31	41.56	5486288
2016-05-16	41.61	42.37	41.32	42.23	6059340
2016-05-17	42.05	42.95	42.00	42.20	5162100
2016-05-18	42.01	43.24	41.92	42.90	6035593
2016-05-19	42.75	42.96	41.50	42.17	5693698
2016-05-20	42.34	42.99	42.08	42.19	4195085
2016-05-23	42.19	42.56	42.12	42.21	3850089
2016-05-24	42.30	43.00	42.18	42.80	3513843
2016-05-25	42.82	43.29	42.42	42.53	4441144
2016-05-26	42.57	42.69	41.57	41.79	5019852
2016-05-27	41.82	42.39	41.82	42.33	3315908
2016-05-31	42.35	42.54	42.04	42.48	4878507
2016-06-01	42.50	42.65	42.09	42.54	4083267
2016-06-02	42.32	42.62	42.03	42.17	4391071
2016-06-03	41.91	41.97	41.11	41.59	5081794
2016-06-06	41.50	41.86	41.21	41.77	3517178
2016-06-07	41.71	43.46	41.57	43.07	6401545
2016-06-08	43.27	43.90	43.05	43.50	6526989
2016-06-09	43.46	44.33	43.35	44.19	5605201
2016-06-10	43.91	44.05	43.23	43.63	4661081
2016-06-13	43.22	43.49	41.91	42.16	6586737
2016-06-14	41.95	42.22	39.60	39.88	15154206
2016-06-15	40.25	40.67	39.76	39.94	7023427
2016-06-16	39.45	40.09	39.18	39.78	6621645
2016-06-17	39.60	40.18	39.58	39.74	5633691
2016-06-20	40.05	40.48	39.90	40.02	4190635
2016-06-21	40.47	40.88	39.98	40.52	6376269
2016-06-22	40.52	40.72	40.00	40.26	4816795
2016-06-23	40.72	40.75	38.20	39.59	16781910
2016-06-24	37.88	39.24	37.74	38.31	19699921
2016-06-27	37.98	38.01	36.48	36.76	13054030
2016-06-28	37.72	37.83	36.75	37.43	8281922
2016-06-29	38.20	39.16	37.76	38.89	8616245
2016-06-30	38.96	39.21	38.54	39.21	5333329
2016-07-01	39.26	39.77	39.21	39.60	6490463
2016-07-05	39.74	39.75	38.66	39.21	5302407
2016-07-06	38.68	39.16	38.15	39.13	5409520
2016-07-07	39.00	39.95	39.00	39.85	3774999
2016-07-08	40.06	40.91	40.05	40.54	4747710
2016-07-11	40.94	41.34	40.81	41.04	5849172
2016-07-12	41.64	43.09	41.63	42.84	8662018
2016-07-13	43.22	43.30	42.16	42.40	6267984
2016-07-14	42.87	43.34	42.43	43.17	6168703
2016-07-15	43.12	43.57	42.70	43.16	5868531
2016-07-18	43.29	43.56	43.12	43.18	4805668
2016-07-19	42.88	43.17	42.57	42.72	5526270
2016-07-20	43.02	43.03	41.94	42.03	8225088
2016-07-21	39.08	39.27	37.22	37.32	34055734
2016-07-22	37.91	38.05	37.01	37.83	18313194
2016-07-25	37.84	38.00	37.02	37.36	11388965
2016-07-26	37.81	38.30	37.51	38.28	10525642
2016-07-27	37.59	37.79	37.20	37.48	8619846
2016-07-28	37.47	37.64	37.14	37.47	6339305
2016-07-29	37.49	37.88	37.01	37.01	6760762
2016-08-01	37.16	37.37	36.65	37.04	6787833
2016-08-02	36.85	36.94	35.42	35.54	9579878
2016-08-03	35.50	36.00	35.43	35.88	6992251
2016-08-04	36.21	36.81	36.09	36.42	7366166
2016-08-05	36.80	37.87	36.77	37.85	9160389
2016-08-08	37.77	38.03	37.27	37.45	5918352
2016-08-09	37.75	37.95	37.30	37.46	4827301
2016-08-10	37.18	37.35	36.60	36.99	6507060
2016-08-11	36.96	37.53	36.80	37.24	5974554
2016-08-12	37.07	37.21	36.42	36.52	7717784
2016-08-15	36.50	36.95	36.33	36.78	5617788
2016-08-16	36.70	36.79	36.41	36.52	5773033
2016-08-17	36.55	36.95	36.48	36.85	5891937
2016-08-18	36.85	36.90	36.52	36.84	4370523
2016-08-19	36.71	36.80	36.30	36.35	7517151
2016-08-22	36.34	36.54	36.13	36.28	4829693
2016-08-23	36.46	36.80	36.45	36.69	4566389
2016-08-24	36.60	36.84	36.42	36.66	4473329
2016-08-25	36.55	36.85	36.43	36.69	3334942
2016-08-26	36.73	36.77	36.05	36.27	5245502
2016-08-29	36.41	36.54	36.32	36.45	4108749
2016-08-30	36.60	37.34	36.37	37.18	6007293
2016-08-31	37.20	37.62	36.40	36.88	8148224
2016-09-01	36.88	37.25	36.41	36.59	4781378
2016-09-02	36.57	37.01	36.52	36.89	4456041
2016-09-06	36.89	37.07	36.56	36.95	6383255
2016-09-07	37.32	38.84	37.28	38.68	11627730
2016-09-08	38.54	39.06	38.43	38.76	7353439
2016-09-09	38.68	38.69	37.18	37.34	9013285
2016-09-12	36.94	37.93	36.64	37.82	5192880
2016-09-13	37.73	38.09	37.01	37.14	6749032
2016-09-14	37.14	37.41	36.65	36.84	5071733
2016-09-15	36.81	37.12	36.45	36.99	4479158
2016-09-16	36.90	36.90	36.51	36.59	6268408
2016-09-19	36.71	37.18	36.59	36.70	5395188
2016-09-20	36.79	37.20	36.63	36.82	3312028
2016-09-21	36.80	37.06	36.31	36.91	4971083
2016-09-22	37.09	37.67	36.92	37.33	6559598
2016-09-23	37.25	37.39	36.77	37.24	4628200
2016-09-26	36.97	37.16	36.61	36.87	5718693
2016-09-27	36.78	38.57	36.78	38.54	10038165
2016-09-28	38.53	38.95	37.95	38.07	7121076
2016-09-29	38.02	38.54	37.95	38.15	5534992
2016-09-30	38.27	39.18	38.03	38.89	9364392
2016-10-03	38.85	39.75	38.70	39.74	8643552
2016-10-04	40.32	40.49	39.09	39.16	10682210
2016-10-05	39.02	39.42	38.83	39.10	4221673
2016-10-06	39.05	39.32	38.69	39.17	4816741
2016-10-07	39.14	39.20	38.18	38.47	6932903
2016-10-10	38.50	39.95	38.46	39.77	7815066
2016-10-11	40.03	40.33	39.51	39.79	9126557
2016-10-12	40.15	40.38	39.73	40.01	6634830
2016-10-13	39.68	41.62	39.13	41.38	11107184
2016-10-14	41.60	42.41	41.11	41.32	7296827
2016-10-17	41.40	42.20	41.16	41.24	5509896
2016-10-18	41.56	41.99	41.19	41.68	8755648
2016-10-19	41.74	42.40	41.57	42.25	6334976
2016-10-20	42.15	42.47	41.76	42.29	7813331
2016-10-21	41.91	42.46	41.75	42.43	5448358
2016-10-24	42.52	42.93	42.20	42.33	5311393
2016-10-25	42.15	42.73	41.71	41.95	11101775
2016-10-26	37.70	39.80	36.91	38.40	43824879
2016-10-27	38.50	39.58	37.65	39.24	22002658
2016-10-28	39.29	39.84	38.95	39.18	10321178
2016-10-31	39.49	40.47	39.15	40.05	8148848
2016-11-01	39.98	40.42	39.33	39.68	8004600
2016-11-02	39.57	40.10	39.43	39.61	6691512
2016-11-03	39.82	40.39	39.51	39.70	5187598
2016-11-04	39.69	40.93	39.56	40.38	7293975
2016-11-07	41.00	41.57	40.71	41.57	7740837
2016-11-08	41.57	42.00	41.22	41.93	8783963
2016-11-09	40.80	42.46	40.75	42.37	8472576
2016-11-10	42.64	43.85	42.58	43.64	10326084
2016-11-11	43.50	43.85	42.99	43.84	7907311
2016-11-14	43.90	45.45	43.88	45.35	11144737
2016-11-15	46.55	47.30	45.68	46.25	9921402
2016-11-16	46.04	46.34	45.45	45.85	6502590
2016-11-17	45.69	46.74	45.35	46.69	5915536
2016-11-18	46.91	47.25	46.68	47.06	6783000
2016-11-21	47.08	47.68	46.98	47.36	6760706
2016-11-22	47.69	47.99	46.75	47.10	7401268
2016-11-23	46.99	47.46	46.13	47.37	5317703
2016-11-25	47.31	47.91	47.23	47.45	2499128
2016-11-28	47.41	47.77	47.15	47.52	4230928
2016-11-29	47.56	47.83	47.21	47.24	4453435
2016-11-30	46.10	47.33	44.70	46.61	6640947
2016-12-01	46.36	47.44	46.19	47.07	5594773
2016-12-02	47.37	48.24	47.30	47.91	4843592
2016-12-05	48.08	48.46	47.04	46.97	4734215
2016-12-06	47.39	47.90	47.16	47.68	4573208
2016-12-07	47.71	49.88	47.40	49.85	7738753
2016-12-08	49.98	49.98	49.24	49.60	6643226
2016-12-09	49.89	50.68	49.22	49.79	6700895
2016-12-12	49.36	49.69	48.92	49.37	8801311
2016-12-13	49.47	50.43	49.45	49.55	6603671
2016-12-14	49.50	50.00	48.90	49.28	5920363
2016-12-15	49.43	51.31	49.40	50.59	9147773
2016-12-16	50.74	51.13	49.89	49.93	7649845
2016-12-19	50.26	50.53	49.72	50.35	3438403
2016-12-20	50.55	51.19	50.41	50.89	3700768
2016-12-21	50.77	51.08	50.52	50.65	3954416
2016-12-22	50.72	51.03	50.08	50.25	2508786
2016-12-23	50.36	50.72	50.19	50.45	1616888
2016-12-27	50.46	50.78	50.26	50.49	1874248
2016-12-28	50.53	50.96	50.07	50.17	3185772
2016-12-29	50.19	50.62	49.96	50.20	2167328
2016-12-30	50.19	50.37	49.53	49.84	3257296
2017-01-03	50.40	51.16	49.81	49.98	4210345
2017-01-04	50.25	51.42	50.15	51.30	4914351
2017-01-05	51.44	52.12	50.12	50.47	7131460
2017-01-06	50.49	50.65	49.45	49.93	5691930
2017-01-09	50.00	50.93	49.80	50.30	4966571
2017-01-10	50.55	51.89	50.53	51.34	5569265
2017-01-11	51.77	52.20	51.47	51.68	5941592
2017-01-12	51.68	51.95	50.26	51.01	6059844
2017-01-13	51.00	51.34	50.78	51.15	2611302
2017-01-17	50.88	51.34	50.22	50.24	4219664
2017-01-18	50.07	50.66	49.70	50.38	5897035
2017-01-19	50.45	50.75	49.85	50.07	4238086
2017-01-20	50.14	51.17	50.14	51.09	5196548
2017-01-23	51.03	51.14	49.77	49.94	4222197
2017-01-24	50.12	50.24	49.58	49.65	6152433
2017-01-25	49.09	49.95	48.71	49.46	8380847
2017-01-26	51.40	53.99	51.14	53.92	15952560
2017-01-27	54.08	54.18	52.38	52.70	7686996
2017-01-30	52.13	52.40	51.17	52.35	8057621
2017-01-31	52.06	52.40	51.51	52.31	6603950
2017-02-01	52.55	53.27	52.44	52.73	4953408
2017-02-02	52.27	53.31	52.18	52.86	4563728
2017-02-03	53.00	53.58	52.60	52.88	3631613
2017-02-06	53.17	53.38	52.90	53.07	3334991
2017-02-07	53.35	53.88	52.91	53.04	5230979
2017-02-08	53.20	53.49	52.36	52.92	4076765
2017-02-09	53.01	54.67	52.90	54.52	7692173
2017-02-10	54.77	54.87	54.37	54.71	3194420
2017-02-13	54.84	56.31	54.84	55.73	5412782
2017-02-14	55.73	55.74	54.92	55.31	4945071
2017-02-15	56.91	58.06	55.80	57.29	9908466
2017-02-16	57.40	57.40	56.06	56.34	5617944
2017-02-17	56.12	57.35	55.58	57.32	6077210
2017-02-21	57.60	57.99	57.08	57.86	4290626
2017-02-22	57.79	58.00	57.14	57.91	4782067
2017-02-23	58.08	58.55	57.12	57.26	4664723
2017-02-24	56.92	58.56	56.37	58.54	5513352
2017-02-27	58.34	58.48	57.57	58.43	6309455
2017-02-28	58.40	58.57	57.70	57.80	5733881
2017-03-01	58.47	59.68	58.43	58.88	5382908
2017-03-02	58.46	58.73	57.53	57.57	4658729
2017-03-03	57.70	59.00	57.60	58.86	5137340
2017-03-06	58.51	58.60	57.16	57.46	5899543
2017-03-07	57.41	57.41	56.69	56.83	5757275
2017-03-08	56.91	57.03	56.43	56.68	6219846
2017-03-09	56.73	57.38	56.28	56.36	7228219
2017-03-10	54.68	55.99	54.41	55.88	12504892
2017-03-13	55.72	56.18	54.46	54.49	9720352
2017-03-14	54.11	54.14	52.72	52.88	9223072
2017-03-15	51.97	54.62	51.82	54.29	9513649
2017-03-16	54.60	54.61	53.77	54.15	4933726
2017-03-17	54.14	54.21	53.16	53.18	6400275
2017-03-20	53.51	53.75	52.94	53.45	4754722
2017-03-21	53.66	53.66	51.80	51.88	6374873
2017-03-22	51.64	52.53	51.11	52.46	5817427
2017-03-23	52.46	52.96	52.24	52.37	3022315
2017-03-24	52.64	52.87	52.29	52.61	3719743
2017-03-27	52.00	53.00	51.70	52.88	4259952
2017-03-28	52.80	54.54	52.46	54.19	6854356
2017-03-29	54.01	54.08	53.16	53.48	4487484
2017-03-30	53.52	54.25	53.41	53.83	2631768
2017-03-31	53.53	53.96	53.41	53.76	3119614
2017-04-03	53.72	54.12	53.18	54.00	3446371
2017-04-04	53.81	53.90	52.88	53.07	3991156
2017-04-05	53.49	54.41	53.30	53.35	4822565
2017-04-06	53.35	53.77	52.96	53.38	3024155
2017-04-07	53.34	54.87	53.26	54.54	7941528
2017-04-10	54.40	54.63	53.96	54.22	4268907
2017-04-11	54.21	55.08	53.59	55.06	5431126
2017-04-12	55.71	56.57	55.48	55.51	6956928
2017-04-13	55.33	55.37	54.29	54.31	4207085
2017-04-17	54.45	54.73	54.15	54.72	2852355
2017-04-18	54.66	55.07	53.81	54.42	3620098
2017-04-19	54.78	55.09	54.48	54.65	2880051
2017-04-20	54.92	56.13	54.92	55.95	4279880
2017-04-21	55.83	56.15	55.34	55.63	3828143
2017-04-24	56.20	56.70	56.05	56.49	3573551
2017-04-25	56.92	57.84	56.91	57.09	5313733
2017-04-26	57.21	57.52	56.71	56.94	5407413
2017-04-27	55.61	56.42	54.52	55.75	10258661
2017-04-28	55.92	56.39	55.66	56.22	5012163
2017-05-01	56.52	57.22	56.17	56.28	4157016
2017-05-02	56.35	58.46	56.30	58.33	4894093
2017-05-03	58.10	58.42	57.84	58.16	4023888
2017-05-04	58.42	58.65	57.54	58.34	3847292
2017-05-05	58.40	58.55	57.94	58.40	2423635
2017-05-08	58.50	58.73	57.25	57.48	3625153
2017-05-09	57.75	58.56	57.66	58.28	4467852
2017-05-10	58.17	58.59	57.97	58.37	5051460
2017-05-11	58.20	58.39	57.46	58.09	2611077
2017-05-12	57.88	58.23	57.09	57.22	3069609
2017-05-15	57.24	58.34	57.24	58.03	3723463
2017-05-16	58.11	58.62	57.65	58.27	4728338
2017-05-17	57.70	57.99	56.83	57.04	4195597
2017-05-18	57.13	57.78	56.96	57.29	3576916
2017-05-19	57.55	58.36	57.47	58.04	3389235
2017-05-22	58.40	59.44	58.26	58.92	5768886
2017-05-23	59.25	59.82	58.81	59.64	2960604
2017-05-24	59.81	60.02	59.36	59.58	3124439
2017-05-25	59.78	61.19	59.78	60.92	6799977
2017-05-26	60.85	61.15	60.50	60.67	4928245
2017-05-30	60.56	60.58	59.44	59.48	3777152
2017-05-31	59.89	60.20	59.13	60.09	4088210
2017-06-01	60.18	60.60	60.06	60.30	4689275
2017-06-02	60.80	61.24	60.24	60.36	5340226
2017-06-05	60.20	61.19	59.77	60.99	5241533
2017-06-06	60.66	61.18	60.02	60.10	5296311
2017-06-07	59.49	60.35	58.41	59.96	6816735
2017-06-08	60.10	60.10	58.83	59.16	5397573
2017-06-09	59.41	59.76	59.11	59.46	5642701
2017-06-12	59.46	59.46	57.63	58.99	6076256
2017-06-13	58.88	59.55	58.67	59.21	5015482
2017-06-14	59.62	60.08	59.03	59.53	4219198
2017-06-15	59.24	60.21	58.99	60.11	5063320
2017-06-16	60.01	60.57	60.00	60.29	6207589
2017-06-19	60.64	61.09	60.41	60.92	4964589
2017-06-20	60.85	61.07	60.24	60.33	4835957
2017-06-21	60.42	61.37	60.42	61.03	3951476
2017-06-22	61.88	62.29	61.05	61.52	5485701
2017-06-23	61.61	62.19	61.32	61.92	5079217
2017-06-26	62.10	62.75	61.61	61.75	4256268
2017-06-27	61.75	62.22	61.46	61.51	2806260
2017-06-28	61.81	62.45	61.81	62.01	2731314
2017-06-29	62.28	62.70	61.23	61.81	3186568
2017-06-30	62.04	62.58	61.97	62.14	3186351
2017-07-03	62.52	62.73	62.05	62.07	1695191
2017-07-05	62.14	63.37	62.09	63.16	3150908
2017-07-06	62.90	63.74	62.65	63.36	5594088
2017-07-07	63.40	64.39	63.40	64.24	3405454
2017-07-10	62.94	63.91	62.92	63.13	5120617
2017-07-11	63.08	63.36	61.76	61.81	5364449
2017-07-12	62.47	62.69	61.89	62.08	4939538
2017-07-13	62.00	62.47	61.40	62.02	4932868
2017-07-14	62.05	62.13	61.48	61.93	3296990
2017-07-17	61.93	62.46	61.58	62.14	3593484
2017-07-18	61.91	62.17	61.42	61.57	5117617
2017-07-19	61.40	61.61	60.46	61.41	7129472
2017-07-20	61.35	61.49	60.16	60.40	6469695
2017-07-21	60.21	60.51	59.89	60.28	5106113
2017-07-24	60.25	60.36	59.79	59.81	3354626
2017-07-25	60.19	60.44	58.74	58.82	7337116
2017-07-26	58.85	59.83	58.55	59.52	5522953
2017-07-27	56.46	58.41	53.77	56.57	14339666
2017-07-28	56.56	56.73	55.63	56.56	5798715
2017-07-31	56.90	57.00	55.42	55.51	4674988
2017-08-01	55.88	56.37	55.29	55.72	4671387
2017-08-02	55.64	55.97	55.11	55.70	4055456
2017-08-03	55.69	56.35	55.60	56.11	4616130
2017-08-04	56.19	56.61	55.80	56.58	3499090
2017-08-07	56.77	56.87	55.16	55.37	5446536
2017-08-08	55.31	55.45	54.58	54.81	5306840
2017-08-09	54.68	55.49	54.60	54.69	4456920
2017-08-10	54.50	54.56	53.70	54.01	4836626
2017-08-11	53.88	54.37	52.97	54.14	4232572
2017-08-14	54.60	54.99	54.46	54.72	4657826
2017-08-15	55.04	55.37	54.78	55.20	4249438
2017-08-16	55.40	55.72	55.15	55.31	3257052
2017-08-17	55.17	55.17	53.11	53.15	5181604
2017-08-18	53.35	54.01	53.12	53.17	6061487
2017-08-21	53.40	54.06	53.32	53.42	5128715
2017-08-22	53.57	54.08	53.40	53.43	5358218
2017-08-23	53.25	53.32	51.68	51.72	13365995
2017-08-24	52.11	52.16	50.49	50.71	8511973
2017-08-25	50.90	52.91	50.84	52.68	8842651
2017-08-28	52.61	52.72	51.53	51.75	8370210
2017-08-29	51.22	51.61	50.90	51.46	5508515
2017-08-30	51.35	51.62	50.97	51.52	4232678
2017-08-31	51.85	52.25	51.61	52.14	4515753
2017-09-01	52.35	52.49	51.91	52.19	3976827
2017-09-05	51.81	51.98	51.00	51.14	5116444
2017-09-06	50.54	52.04	49.76	51.67	8588077
2017-09-07	51.69	52.58	51.47	52.21	6045981
2017-09-08	52.01	53.03	51.88	52.87	5065076
2017-09-11	53.39	53.69	52.45	53.60	8025606
2017-09-12	53.50	54.01	53.12	53.95	5407853
2017-09-13	53.98	54.71	53.65	54.66	5924991
2017-09-14	54.48	54.83	54.14	54.35	7722113
2017-09-15	54.44	54.75	53.81	54.72	14576105
2017-09-18	54.82	54.94	53.85	54.09	6110739
2017-09-19	54.02	54.53	53.44	53.54	4664402
2017-09-20	53.91	54.28	53.43	54.25	4609053
2017-09-21	54.16	54.77	53.71	54.63	3276562
2017-09-22	54.64	55.03	54.24	54.93	3053770
2017-09-25	54.84	55.22	54.43	55.12	3498113
2017-09-26	55.39	55.96	55.10	55.72	4115803
2017-09-27	55.99	56.56	55.37	55.88	7028732
2017-09-28	55.80	56.49	55.60	56.17	5718345
2017-09-29	56.21	56.65	55.87	55.98	3751346
2017-10-02	56.02	56.27	55.60	55.99	4316613
2017-10-03	55.94	58.56	55.80	58.51	7545001
2017-10-04	58.51	59.57	58.34	58.38	6477491
2017-10-05	58.50	58.50	57.82	58.29	3704234
2017-10-06	58.16	59.45	57.99	58.44	3984212
2017-10-09	58.50	58.84	57.39	57.66	60624927
2017-10-10	58.73	59.18	57.90	58.01	5023268
2017-10-11	58.01	58.80	58.01	58.55	4194570
2017-10-12	58.78	59.40	58.59	58.81	3509897
2017-10-13	58.83	59.16	58.51	59.12	3138689
2017-10-16	58.95	59.18	58.49	58.88	4839954
2017-10-17	59.00	59.81	58.64	58.73	3673771
2017-10-18	58.72	58.99	58.54	58.83	2580754
2017-10-19	58.45	59.09	57.45	58.63	5945450
2017-10-20	58.83	59.54	58.81	59.37	4905769
2017-10-23	59.50	59.89	58.57	58.76	4580235
2017-10-24	58.84	59.10	58.34	58.80	4289300
2017-10-25	58.82	58.82	56.46	57.16	10577600
2017-10-26	57.42	58.72	54.19	55.11	14331674
2017-10-27	55.13	55.53	53.54	54.11	8995849
2017-10-30	54.04	55.10	53.78	54.73	4518766
2017-10-31	54.66	54.66	53.83	53.86	4230349
2017-11-01	54.03	54.46	53.54	53.99	4230275
2017-11-02	54.00	54.09	53.45	53.99	3080692
2017-11-03	53.99	54.25	53.61	54.14	3057635
2017-11-06	54.09	55.15	54.09	54.52	3693962
2017-11-07	54.60	54.60	53.80	53.87	3278013
2017-11-08	53.74	54.37	53.46	54.01	3093445
2017-11-09	53.72	54.14	53.27	53.46	3896904
2017-11-10	53.40	53.74	53.24	53.49	2485915
2017-11-13	53.38	53.48	52.78	53.25	2982027
2017-11-14	52.96	53.85	52.92	53.75	3061323
2017-11-15	53.65	54.80	53.00	54.63	4895653
2017-11-16	55.02	55.50	54.65	55.27	4550302
2017-11-17	55.01	55.17	54.30	54.71	3104575
2017-11-20	54.85	54.92	54.20	54.65	4087448
2017-11-21	54.66	55.48	54.61	55.43	4025549
2017-11-22	55.28	55.55	54.92	55.09	3257975
2017-11-24	55.03	55.33	54.93	55.14	1374039
2017-11-27	55.14	55.23	54.49	54.60	3129130
2017-11-28	54.66	56.22	54.51	56.17	6663917
2017-11-29	56.55	59.65	56.51	58.88	9702563
2017-11-30	58.91	61.51	58.90	60.67	13382152
2017-12-01	60.51	61.64	59.51	59.92	6185509
2017-12-04	61.66	62.89	60.84	62.03	9064386
2017-12-05	62.20	62.30	61.22	61.60	4509003
2017-12-06	61.68	61.87	61.00	61.12	2886666
2017-12-07	60.90	63.08	60.66	63.02	5778817
2017-12-08	63.41	63.96	63.15	63.33	4377584
2017-12-11	63.48	63.73	62.92	63.32	4372054
2017-12-12	63.46	63.95	63.28	63.43	3218768
2017-12-13	63.70	63.72	63.02	63.14	4194119
2017-12-14	63.86	64.70	63.69	63.85	5062050
2017-12-15	64.23	64.92	63.81	64.70	6470954
2017-12-18	65.10	65.75	64.75	65.70	4475757
2017-12-19	66.00	66.23	65.37	65.92	3969234
2017-12-20	66.40	66.47	65.44	66.09	5166887
2017-12-21	66.50	66.99	65.98	66.03	3419359
2017-12-22	66.30	66.32	65.56	65.97	2243753
2017-12-26	65.76	66.33	65.76	65.98	2041482
2017-12-27	65.94	66.00	65.56	65.96	3639896
2017-12-28	66.00	66.02	65.51	65.87	2164922
2017-12-29	66.00	66.08	65.44	65.45	1977177
2018-01-02	65.91	66.37	65.51	66.29	3791454
2018-01-03	66.12	66.19	64.60	64.91	5006384
2018-01-04	65.00	65.03	64.14	64.70	4161397
2018-01-05	64.90	64.94	63.88	64.32	3160878
2018-01-08	64.19	64.36	63.46	64.00	4552819
2018-01-09	63.28	63.71	62.25	62.38	7776787
2018-01-10	62.52	63.41	62.28	62.96	7200051
2018-01-11	63.63	65.55	63.31	64.84	5356293
2018-01-12	65.21	65.95	64.95	65.36	3809291
2018-01-16	65.51	66.11	65.01	65.47	4512671
2018-01-17	65.84	66.52	65.45	66.07	4920377
2018-01-18	66.08	66.28	64.76	65.06	4199467
2018-01-19	65.40	65.40	64.11	65.05	5110269
2018-01-22	64.86	65.05	64.40	64.89	4216318
2018-01-23	64.73	65.50	64.21	65.26	4501532
2018-01-24	62.63	63.57	61.83	62.21	10401617
2018-01-25	63.02	63.03	59.25	60.19	11178279
2018-01-26	60.87	61.57	60.26	60.82	6043595
2018-01-29	60.54	60.70	60.08	60.36	6157925
2018-01-30	59.62	60.47	59.62	59.83	4428473
2018-01-31	60.11	61.48	60.11	60.80	5724969
2018-02-01	60.51	61.12	60.05	60.31	4351200
2018-02-02	59.95	60.26	58.66	58.71	4480194
2018-02-05	58.02	58.74	56.11	56.99	7969602
2018-02-06	55.84	58.43	55.55	58.14	6963933
2018-02-07	58.05	59.04	57.89	57.89	4473171
2018-02-08	57.88	57.93	55.60	55.63	8789346
2018-02-09	56.55	56.79	54.01	55.50	6653225
2018-02-12	56.14	57.28	55.71	56.81	4427135
2018-02-13	56.55	57.25	56.16	57.16	3943420
2018-02-14	56.94	58.38	56.85	57.73	4278848
2018-02-15	58.21	58.46	57.47	58.18	3283764
2018-02-16	58.41	58.88	58.21	58.27	3838663
2018-02-20	58.08	58.49	57.50	57.73	3563114
2018-02-21	57.82	59.29	57.66	58.03	3448206
2018-02-22	58.41	58.69	57.20	57.32	4038222
2018-02-23	57.80	58.03	57.47	57.99	3309965
2018-02-26	58.75	59.84	58.65	59.50	5293675
2018-02-27	59.60	59.72	58.47	58.48	3606303
2018-02-28	58.66	58.83	57.83	57.84	4825167
2018-03-01	57.78	58.76	57.49	58.01	5400845
2018-03-02	57.49	58.13	57.03	57.81	3806177
2018-03-05	57.68	58.72	57.19	58.26	5096701
2018-03-06	58.47	58.64	57.93	58.25	2930980
2018-03-07	57.67	58.05	57.48	57.57	3981206
2018-03-08	57.74	58.90	57.71	58.37	6476478
2018-03-09	58.91	59.70	58.67	59.70	4201144
2018-03-12	59.88	59.92	59.40	59.76	4605586
2018-03-13	60.05	60.76	59.78	60.33	5235585
2018-03-14	60.37	60.83	59.33	59.62	4682174
2018-03-15	59.69	60.27	59.21	59.94	3915324
2018-03-16	60.27	61.38	60.20	60.90	5406440
2018-03-19	60.67	61.24	60.18	60.60	4453011
2018-03-20	60.73	60.99	60.50	60.69	2797102
2018-03-21	58.05	58.40	56.66	57.78	13634567
2018-03-22	57.51	58.27	56.98	57.00	7117450
2018-03-23	56.85	57.97	56.35	56.72	6880310
2018-03-26	57.50	57.86	56.90	57.59	5506633
2018-03-27	57.84	57.95	56.28	56.69	4424464
2018-03-28	56.71	56.92	55.87	56.25	4703104
2018-03-29	56.39	57.59	56.31	57.28	3087471
2018-04-02	57.19	57.19	53.79	54.34	5337023
2018-04-03	54.94	56.04	54.46	55.97	4294034
2018-04-04	55.06	56.49	54.85	56.36	3641840
2018-04-05	56.76	57.18	56.27	56.86	3689858
2018-04-06	56.43	56.67	54.85	55.29	5301864
2018-04-09	55.63	55.82	54.75	54.85	5856758
2018-04-10	55.50	55.58	53.60	54.13	5957660
2018-04-11	53.85	54.34	53.50	53.50	3599614
2018-04-12	54.09	55.94	53.78	54.94	5686723
2018-04-13	55.12	55.99	54.52	55.07	4761197
2018-04-16	55.30	55.75	54.56	54.89	5175678
2018-04-17	55.35	55.49	53.21	54.27	8059982
2018-04-18	54.50	56.52	54.38	55.82	6559866
2018-04-19	55.65	55.70	54.42	54.80	4391506
2018-04-20	54.85	55.21	54.34	54.77	5031650
2018-04-23	54.84	55.54	54.61	54.98	4465544
2018-04-24	55.32	55.38	53.43	53.88	3820021
2018-04-25	53.85	54.14	52.83	53.83	5132375
2018-04-26	52.19	53.79	51.00	53.30	9809752
2018-04-27	53.14	53.87	52.73	53.53	4891448
2018-04-30	53.62	53.78	52.71	52.83	8023218
2018-05-01	52.80	53.21	52.15	52.94	4016101
2018-05-02	52.98	53.40	52.19	52.21	6346360
2018-05-03	52.15	52.54	51.58	52.24	4330791
2018-05-04	52.00	53.10	51.91	52.78	4067817
2018-05-07	52.80	52.94	51.95	52.00	5045529
2018-05-08	52.17	53.07	51.95	52.33	6272436
2018-05-09	52.12	52.40	51.43	51.56	4222333
2018-05-10	51.30	52.19	51.26	51.94	6779703
2018-05-11	52.20	52.68	51.92	52.46	4890516
2018-05-14	52.51	52.74	52.07	52.20	7076269
2018-05-15	51.98	52.09	51.44	51.70	5241204
2018-05-16	51.75	53.37	51.59	53.01	5834658
2018-05-17	53.09	53.61	52.38	52.47	6222722
2018-05-18	52.36	53.02	52.12	52.19	6950392
2018-05-21	52.45	52.84	52.14	52.22	7236975
2018-05-22	52.51	52.67	50.68	50.85	9569008
2018-05-23	50.83	50.87	50.20	50.32	7580537
2018-05-24	50.41	51.52	50.21	51.21	8489936
2018-05-25	51.40	53.45	51.36	52.86	9292317
2018-05-29	52.62	52.80	51.21	51.49	7178105
2018-05-30	51.75	51.84	50.93	51.33	5442243
2018-05-31	51.34	51.80	50.92	51.08	7054148
2018-06-01	51.20	51.54	50.63	50.96	5486938
2018-06-04	51.13	52.08	51.00	51.49	5322574
2018-06-05	51.19	51.40	50.41	50.90	4620059
2018-06-06	50.35	50.83	49.93	50.75	7321731
2018-06-07	50.75	50.96	50.34	50.64	5601830
2018-06-08	50.54	50.82	50.23	50.48	4939458
2018-06-11	50.96	51.97	50.71	50.98	9813606
2018-06-12	51.05	51.17	50.58	50.97	8126809
2018-06-13	51.20	51.88	51.15	51.35	6253243
2018-06-14	51.60	52.07	51.40	51.94	5683884
2018-06-15	51.63	52.43	51.37	52.18	8637099
2018-06-18	51.83	52.51	51.38	52.37	5543440
2018-06-19	52.03	52.09	51.17	51.71	4658943
2018-06-20	51.99	52.03	51.53	52.00	7040944
2018-06-21	51.93	53.24	51.83	53.15	8098257
2018-06-22	52.86	53.54	51.88	51.91	10091765
2018-06-25	51.61	51.86	50.92	51.28	7836637
2018-06-26	51.59	51.59	50.94	51.17	4411088
2018-06-27	51.21	51.23	50.18	50.37	6737859
2018-06-28	50.72	50.98	50.19	50.70	4652941
2018-06-29	50.80	51.45	50.73	50.88	4228319
2018-07-02	50.63	51.59	50.50	51.54	5127497
2018-07-03	51.56	52.07	51.13	51.52	2470351
2018-07-05	51.77	52.05	51.56	51.86	4440947
2018-07-06	52.06	53.04	52.00	52.74	5796679
2018-07-09	52.90	53.52	52.58	53.26	4843624
2018-07-10	53.14	53.20	52.47	53.00	3483984
2018-07-11	52.54	52.66	51.63	52.53	5788346
2018-07-12	53.13	53.22	51.86	52.77	4102567
2018-07-13	52.67	53.25	52.63	53.09	3392050
2018-07-16	53.39	53.49	52.75	53.08	3714023
2018-07-17	52.91	53.72	52.91	53.22	3942567
2018-07-18	54.06	55.23	53.75	53.90	7258392
2018-07-19	54.02	54.10	53.41	53.78	4013450
2018-07-20	53.58	53.87	53.24	53.43	4674564
2018-07-23	53.26	53.71	52.78	53.56	3846173
2018-07-24	53.74	53.75	51.84	51.91	5782077
2018-07-25	52.00	52.62	51.66	52.29	5442274
2018-07-26	52.10	56.88	52.03	56.70	11997008
2018-07-27	56.59	58.43	56.51	58.38	8891802
2018-07-30	58.08	58.43	57.52	57.90	5492175
2018-07-31	58.14	59.33	58.11	58.16	5138590
2018-08-01	58.12	58.34	56.44	56.52	4292573
2018-08-02	56.21	56.76	55.61	56.69	3507812
2018-08-03	56.83	57.49	56.80	57.41	3826909
2018-08-06	57.21	57.92	57.10	57.79	2989025
2018-08-07	58.15	58.64	57.84	58.09	2557924
2018-08-08	58.77	59.33	58.61	58.82	4003855
2018-08-09	58.86	59.28	58.81	58.99	2763633
2018-08-10	58.78	59.09	58.30	58.99	3218707
2018-08-13	59.05	59.37	58.52	58.84	2972911
2018-08-14	58.94	59.84	58.93	59.09	3298078
2018-08-15	59.04	60.48	58.91	60.33	6499280
2018-08-16	60.55	60.96	59.33	59.52	5345167
2018-08-17	59.59	59.83	59.05	59.68	3166039
2018-08-20	59.95	62.05	59.89	61.47	6105951
2018-08-21	61.48	62.20	60.96	61.00	4150757
2018-08-22	60.81	61.00	60.27	60.61	2177269
2018-08-23	60.64	61.33	60.36	61.01	3031955
2018-08-24	60.49	61.07	59.93	60.99	2702008
2018-08-27	61.16	61.38	60.70	60.91	2706657
2018-08-28	61.03	61.53	60.80	61.33	4382105
2018-08-29	61.33	61.56	60.83	61.22	3136510
2018-08-30	61.05	61.41	60.54	60.82	3083463
2018-08-31	60.86	61.75	60.81	61.30	3292416
2018-09-04	61.43	62.55	61.13	61.99	5588194
2018-09-05	62.15	62.74	61.30	61.40	4870732
2018-09-06	61.40	61.75	60.66	61.03	2512518
2018-09-07	61.44	62.71	61.21	61.90	3836536
2018-09-10	61.90	62.72	61.63	62.51	3675072
2018-09-11	62.31	63.25	62.28	62.98	3074213
2018-09-12	62.95	63.00	61.25	61.37	5364332
2018-09-13	61.55	62.84	61.52	62.36	3968529
2018-09-14	62.22	62.56	62.03	62.43	2936373
2018-09-17	62.67	63.46	62.61	63.10	3644677
2018-09-18	63.00	63.23	62.11	63.05	2768929
2018-09-19	63.15	63.88	63.02	63.11	2756838
2018-09-20	63.38	63.63	62.42	62.50	4311137
2018-09-21	62.69	64.02	62.67	63.77	7798029
2018-09-24	63.34	63.39	61.65	62.06	4522144
2018-09-25	62.00	62.34	61.12	61.65	3864124
2018-09-26	61.93	62.37	61.82	62.09	2391396
2018-09-27	62.50	63.16	62.44	62.71	4007885
2018-09-28	62.45	63.01	61.92	62.45	3018009
2018-10-01	62.61	63.20	61.54	61.70	4256977
2018-10-02	61.48	61.83	60.59	61.18	4041606
2018-10-03	61.38	62.00	61.26	61.68	4420827
2018-10-04	61.67	61.97	61.22	61.58	2474929
2018-10-05	61.68	61.87	60.67	61.05	3998210
2018-10-08	60.90	61.07	60.16	60.62	3690984
2018-10-09	60.65	60.72	59.47	59.49	7852714
2018-10-10	59.36	59.38	56.88	57.33	7945400
2018-10-11	57.92	58.75	56.43	57.03	7140771
2018-10-12	57.94	58.23	56.72	57.38	4014431
2018-10-15	57.22	58.19	57.18	57.68	3324817
2018-10-16	57.80	59.14	57.51	58.94	4119976
2018-10-17	60.45	60.86	58.65	59.20	4664125
2018-10-18	59.16	59.16	57.77	57.96	3570823
2018-10-19	58.17	58.44	57.69	58.13	3757221
2018-10-22	58.14	58.53	57.16	57.87	4373079
2018-10-23	57.22	57.52	55.96	57.48	4253346
2018-10-24	57.76	57.79	54.36	54.59	6127813
2018-10-25	50.97	51.70	49.02	49.91	21643446
2018-10-26	49.90	50.18	48.33	49.58	10057921
2018-10-29	49.93	50.18	47.10	47.91	11202330
2018-10-30	47.36	49.18	47.25	49.15	8954906
2018-10-31	49.34	50.12	49.05	49.10	7568011
2018-11-01	49.30	51.04	49.30	50.95	6778582
2018-11-02	51.00	52.55	51.00	51.82	8457958
2018-11-05	51.67	51.78	51.06	51.42	6203831
2018-11-06	51.45	52.45	51.25	51.86	8061203
2018-11-07	52.10	53.31	51.95	52.88	4862519
2018-11-08	52.70	53.03	52.34	52.72	4634254
2018-11-09	52.78	53.51	52.12	52.49	4229979
2018-11-12	52.40	52.72	51.54	51.89	3947201
2018-11-13	52.10	53.07	52.09	52.73	6528668
2018-11-14	52.76	53.44	52.25	52.48	4346574
2018-11-15	52.00	53.50	51.73	53.23	5051807
2018-11-16	52.85	52.99	51.68	52.58	4770355
2018-11-19	52.75	52.84	52.08	52.39	3019263
2018-11-20	51.84	52.37	51.33	51.57	3373544
2018-11-21	51.80	53.21	51.74	52.25	2952813
2018-11-23	52.72	53.22	52.16	52.68	2216560
2018-11-26	53.05	53.48	52.47	52.76	4319665
2018-11-27	53.08	53.97	52.69	52.79	6216922
2018-11-28	53.05	53.08	52.17	53.08	3813867
2018-11-29	52.82	53.57	52.82	53.23	2929061
2018-11-30	53.43	54.66	53.30	54.61	4546969
2018-12-03	54.90	55.68	54.23	54.21	4041944
2018-12-04	53.62	54.17	52.13	52.80	5877321
2018-12-06	52.57	53.85	52.26	53.60	7603719
2018-12-07	53.23	53.39	51.14	51.36	6238726
2018-12-10	51.54	51.80	50.19	51.14	5006392
2018-12-11	51.58	51.61	50.68	51.08	2970923
2018-12-12	51.48	51.50	50.55	50.90	4137859
2018-12-13	50.88	51.00	49.36	50.34	6866661
2018-12-14	49.62	51.08	49.58	50.09	3998719
2018-12-17	49.84	50.11	48.53	49.39	5814295
2018-12-18	49.89	50.15	49.35	49.60	3560616
2018-12-19	49.37	49.98	48.35	48.78	4350560
2018-12-20	48.52	48.88	46.41	47.07	4759320
2018-12-21	47.07	47.81	45.77	45.95	8357674
2018-12-24	45.56	45.69	44.35	44.40	3782172
2018-12-26	44.75	46.76	44.28	46.72	3929467
2018-12-27	46.27	46.82	45.11	46.80	3281226
2018-12-28	47.00	47.50	46.59	46.76	3135751
2018-12-31	46.94	47.14	46.06	46.48	3805140
2019-01-02	46.05	47.20	45.47	47.14	4081331
2019-01-03	46.48	46.57	44.61	45.61	4404922
2019-01-04	45.99	48.06	45.99	47.86	4762085
2019-01-07	47.84	48.26	47.17	47.87	5194720
2019-01-08	48.50	48.59	47.21	47.54	4462644
2019-01-09	47.63	49.27	47.57	49.08	3489555
2019-01-10	47.49	49.03	46.90	48.99	5424768
2019-01-11	48.65	48.86	47.85	48.52	3568926
2019-01-14	48.18	49.29	47.70	48.76	3908801
2019-01-15	49.01	50.02	48.86	49.61	4408949
2019-01-16	50.36	50.73	49.75	49.78	4640262
2019-01-17	49.74	50.93	49.62	50.59	3483143
2019-01-18	50.91	51.58	50.60	51.57	3236424
2019-01-22	51.25	51.54	50.24	50.54	4153889
2019-01-23	50.88	51.31	50.06	51.02	4721327
2019-01-24	53.75	54.87	52.72	54.21	11000849
2019-01-25	55.00	55.69	54.05	54.98	7351874
2019-01-28	54.89	55.96	54.89	55.52	5073222
2019-01-29	55.65	56.54	55.38	56.37	5231860
2019-01-30	56.66	57.82	56.58	57.49	6768683
2019-01-31	57.49	57.64	56.41	56.76	4658957
2019-02-01	56.99	58.00	56.91	57.13	3610393
2019-02-04	57.20	58.31	57.15	58.29	4426939
2019-02-05	58.50	58.77	57.53	57.88	5130914
2019-02-06	57.55	57.72	56.64	57.61	5305631
2019-02-07	57.17	57.67	57.12	57.48	3130502
2019-02-08	56.97	57.65	56.81	57.65	3151414
2019-02-11	58.07	58.44	57.60	58.28	4081730
2019-02-12	58.28	58.74	57.51	57.70	3612984
2019-02-13	57.97	58.57	57.81	58.00	3969159
2019-02-14	57.61	58.49	57.15	58.00	5013540
2019-02-15	58.50	58.60	57.64	57.70	4992007
2019-02-19	57.35	58.16	56.66	57.67	5656311
2019-02-20	55.04	55.39	54.18	54.41	11873119
2019-02-21	54.20	54.75	54.05	54.31	4916620
2019-02-22	54.13	54.39	53.47	53.62	4569626
2019-02-25	53.91	54.20	53.60	53.96	5650644
2019-02-26	53.96	54.63	53.67	53.69	5806588
2019-02-27	53.49	54.20	53.31	53.85	5569212
2019-02-28	53.89	56.96	53.68	56.04	15308190
2019-03-01	56.28	56.58	54.05	54.34	9041394
2019-03-04	54.22	54.56	53.26	53.67	4526463
2019-03-05	54.00	54.40	53.32	53.39	5211595
2019-03-06	53.50	53.78	52.76	53.06	5114949
2019-03-07	52.83	53.18	51.96	52.43	5552183
2019-03-08	52.01	52.01	51.32	51.77	4648089
2019-03-11	49.90	51.64	49.82	51.61	6185725
2019-03-12	51.38	51.43	49.91	50.40	8766957
2019-03-13	50.89	51.78	48.58	50.61	12543772
2019-03-14	50.78	51.59	50.61	51.16	7699817
2019-03-15	51.16	51.72	50.95	51.37	7146458
2019-03-18	51.34	51.53	51.00	51.08	4217285
2019-03-19	51.17	51.72	50.48	50.74	4319656
2019-03-20	50.50	50.70	49.41	49.70	5785980
2019-03-21	49.70	51.03	49.70	50.74	5574125
2019-03-22	50.42	50.52	49.30	49.32	4834862
2019-03-25	49.26	49.54	48.53	48.69	4501777
2019-03-26	48.85	49.48	48.58	48.75	3821374
2019-03-27	48.50	50.25	48.50	49.83	8071813
2019-03-28	49.80	50.72	49.72	50.45	7368850
2019-03-29	50.58	52.10	50.45	51.91	6669652
2019-04-01	52.27	53.05	52.02	52.41	6313016
2019-04-02	53.17	53.43	52.15	52.71	4412752
2019-04-03	52.95	53.52	52.82	52.89	3098330
2019-04-04	53.25	53.30	52.21	53.18	2799462
2019-04-05	53.25	53.73	53.06	53.25	2531833
2019-04-08	52.26	52.50	51.67	51.94	7001738
2019-04-09	51.63	52.08	51.38	51.89	3380759
2019-04-10	52.57	52.76	51.72	52.62	3910811
2019-04-11	52.75	53.51	52.69	53.00	3287063
2019-04-12	53.27	53.64	52.71	53.13	2738510
2019-04-15	53.06	53.06	52.28	52.29	2524817
2019-04-16	52.26	52.97	51.98	52.78	2941026
2019-04-17	53.39	53.63	52.47	52.76	2570951
2019-04-18	52.66	52.77	51.90	52.18	3342142
2019-04-22	51.86	52.07	51.46	51.71	2971511
2019-04-23	51.78	52.92	51.56	52.79	3600144
2019-04-24	52.91	53.04	52.39	52.93	4074186
2019-04-25	53.12	54.86	52.64	53.35	7115860
2019-04-26	53.25	53.55	52.94	52.98	3939404
2019-04-29	52.99	54.07	52.74	53.83	4029682
2019-04-30	53.93	54.56	53.52	54.23	3861006
2019-05-01	54.60	54.61	53.86	53.90	2514174
2019-05-02	53.99	54.49	53.36	53.37	2904042
2019-05-03	53.52	53.93	53.29	53.62	2502070
2019-05-06	52.81	53.61	52.72	53.48	2307834
2019-05-07	53.04	53.12	51.45	52.21	4893864
2019-05-08	51.89	52.89	51.61	52.41	3464828
2019-05-09	51.90	52.52	51.80	52.46	2749105
2019-05-10	52.15	52.88	51.18	52.74	2564719
2019-05-13	51.77	51.84	50.78	51.04	3285743
2019-05-14	51.12	51.94	50.90	51.65	2616060
2019-05-15	51.01	52.44	50.71	52.01	3086639
2019-05-16	52.17	53.01	52.00	52.59	3176112
2019-05-17	52.06	52.98	51.95	52.24	2173579
2019-05-20	51.78	52.51	51.73	52.01	2658173
2019-05-21	52.55	53.44	52.40	53.37	3471360
2019-05-22	53.24	53.52	52.52	52.57	3192122
2019-05-23	52.05	52.05	50.36	50.96	5438233
2019-05-24	51.11	51.56	50.88	51.15	2311899
2019-05-28	50.73	50.93	49.99	50.03	3446591
2019-05-29	50.15	50.15	49.11	49.56	3703345
2019-05-30	49.57	49.89	49.06	49.39	2792344
2019-05-31	48.91	49.01	47.44	47.60	5193949
2019-06-03	47.60	48.35	47.40	47.61	5231218
2019-06-04	48.24	49.22	48.17	48.95	6212733
2019-06-05	49.59	50.29	49.40	50.22	4456206
2019-06-06	50.25	50.50	49.54	49.98	2385921
2019-06-07	50.16	50.96	50.08	50.37	2032364
2019-06-10	50.85	51.33	50.28	50.30	3016632
2019-06-11	50.56	51.14	50.27	50.58	2949035
2019-06-12	50.59	51.11	50.42	50.81	2572791
2019-06-13	51.11	52.75	51.07	52.38	4241808
2019-06-14	52.54	52.59	51.38	51.82	2535282
2019-06-17	51.61	51.70	51.07	51.18	2811221
2019-06-18	51.43	52.46	51.16	51.70	3068900
2019-06-19	52.00	52.10	50.89	51.51	3903733
2019-06-20	51.82	51.91	51.03	51.52	3884333
2019-06-21	51.52	51.99	51.12	51.25	4733668
2019-06-24	51.46	51.50	50.91	51.22	2384179
2019-06-25	51.12	51.61	50.96	51.00	2953988
2019-06-26	51.07	51.38	50.35	50.70	3847570
2019-06-27	50.76	51.47	50.50	50.74	3856748
2019-06-28	50.96	51.18	50.65	50.78	5965414
2019-07-01	51.20	51.83	51.05	51.54	3352178
2019-07-02	51.91	52.25	51.03	51.43	2909522
2019-07-03	51.77	52.23	51.58	51.89	2716995
2019-07-05	51.85	52.25	51.46	51.88	2113246
2019-07-08	51.60	52.29	51.41	52.08	3164718
2019-07-09	51.71	52.24	51.47	51.69	3122088
2019-07-10	51.91	52.34	51.72	51.86	3223980
2019-07-11	52.17	52.23	51.77	51.84	2094558
2019-07-12	52.00	52.81	51.82	52.51	2643132
2019-07-15	52.35	53.00	52.18	52.26	3191442
2019-07-16	52.28	53.79	52.28	53.28	3601093
2019-07-17	53.13	53.13	52.27	52.30	3712772
2019-07-18	52.17	52.73	51.90	52.44	2969491
2019-07-19	52.53	52.93	52.00	52.02	4285522
2019-07-22	52.31	53.10	52.27	52.68	3567169
2019-07-23	52.75	54.25	52.73	54.12	3399875
2019-07-24	54.00	54.94	53.85	54.72	4756563
2019-07-25	53.33	55.94	52.41	54.91	8684152
2019-07-26	54.86	54.86	53.14	53.25	5835404
2019-07-29	53.15	53.69	52.69	52.88	3785900
2019-07-30	52.55	52.80	52.15	52.55	2794398
2019-07-31	52.55	52.71	51.39	51.53	4985480
2019-08-01	51.53	52.28	50.42	50.96	4588143
2019-08-02	50.84	50.97	50.25	50.62	3142474
2019-08-05	50.00	50.00	48.40	48.96	5156510
2019-08-06	49.39	49.79	49.05	49.71	3234929
2019-08-07	49.18	50.17	48.77	49.93	3592429
2019-08-08	50.24	50.80	49.91	50.49	3673345
2019-08-09	50.23	50.76	50.06	50.45	2594292
2019-08-12	50.02	50.15	49.54	50.05	2051656
2019-08-13	49.40	50.95	49.36	49.92	3242337
2019-08-14	49.42	49.44	48.22	48.76	3654190
2019-08-15	48.91	49.04	48.09	48.21	2935637
2019-08-16	48.70	50.01	48.55	49.79	2997225
2019-08-19	50.33	50.95	50.30	50.46	3540089
2019-08-20	50.45	50.47	49.73	50.02	2296956
2019-08-21	50.41	50.89	50.35	50.59	2097666
2019-08-22	50.81	51.57	50.66	51.19	3472220
2019-08-23	50.95	51.94	50.23	50.56	4692193
2019-08-26	50.94	51.16	50.24	50.69	3608750
2019-08-27	50.97	51.12	50.19	50.49	2519088
2019-08-28	50.24	51.52	50.12	51.16	2614885
2019-08-29	51.66	52.39	51.61	52.30	3851890
2019-08-30	52.60	53.19	52.18	52.32	3274715
2019-09-03	51.89	52.24	50.91	51.38	4297988
2019-09-04	51.83	52.29	51.01	52.10	3166998
2019-09-05	52.60	53.13	52.44	52.52	3236445
2019-09-06	52.75	53.15	52.08	52.14	2773605
2019-09-09	52.14	53.30	51.82	53.08	3127554
2019-09-10	53.29	53.63	52.88	53.38	3196232
2019-09-11	53.47	54.86	53.04	54.71	5496018
2019-09-12	54.79	55.47	54.30	54.98	2963452
2019-09-13	55.98	56.35	55.65	55.79	4400799
2019-09-16	54.39	55.86	54.06	55.81	4727300
2019-09-17	55.25	56.28	55.21	55.73	4281421
2019-09-18	55.70	56.49	55.60	56.23	4517418
2019-09-19	56.09	56.21	55.06	55.08	4070728
2019-09-20	55.16	55.44	54.27	54.49	7081985
2019-09-23	54.35	54.76	53.96	54.48	3244157
2019-09-24	54.94	55.18	54.07	54.73	3429240
2019-09-25	54.76	55.34	54.52	54.82	2120577
2019-09-26	54.87	55.18	54.44	54.58	2558808
2019-09-27	54.90	55.17	54.06	54.34	3162195
2019-09-30	54.40	54.69	53.73	54.01	3842700
2019-10-01	54.29	54.90	53.29	53.37	4234103
2019-10-02	52.72	53.00	51.19	52.04	5532440
2019-10-03	52.04	52.44	51.26	52.26	4533526
2019-10-04	52.16	52.99	52.16	52.79	2871283
2019-10-07	53.00	53.45	52.78	53.04	2801296
2019-10-08	52.73	53.72	52.41	53.03	3753307
2019-10-09	53.57	54.14	53.13	53.49	3717760
2019-10-10	52.70	53.84	52.60	53.67	2860376
2019-10-11	54.37	54.61	53.88	53.92	3067811
2019-10-14	53.72	54.30	53.72	54.03	1954963
2019-10-15	53.99	54.78	53.65	54.16	3545529
2019-10-16	54.16	54.60	53.66	53.67	4425752
2019-10-17	54.05	54.21	53.69	53.86	3885213
2019-10-18	53.87	54.72	53.45	53.48	7672894
2019-10-21	54.31	54.31	53.14	53.23	6857686
2019-10-22	53.12	53.51	52.29	52.92	5636188
2019-10-23	52.93	53.41	52.66	53.24	5051720
2019-10-24	54.20	57.10	54.00	56.29	10544350
2019-10-25	56.07	56.80	55.73	56.74	4044002
2019-10-28	56.92	57.82	56.83	57.64	5439364
2019-10-29	57.61	57.90	57.15	57.21	3074838
2019-10-30	57.19	57.27	56.48	57.04	2280459
2019-10-31	56.55	56.64	55.73	56.13	2555208
2019-11-01	56.34	56.37	55.85	56.26	2364459
2019-11-04	56.53	56.99	56.37	56.98	2368009
2019-11-05	57.16	57.98	57.01	57.88	2897927
2019-11-06	57.90	57.90	57.04	57.86	2649222
2019-11-07	58.00	58.50	57.86	58.24	2860871
2019-11-08	58.20	58.35	57.89	58.18	2520613
2019-11-11	58.01	58.30	57.20	58.26	3172672
2019-11-12	58.34	58.41	57.67	57.85	1936039
2019-11-13	57.60	57.84	57.45	57.59	1949389
2019-11-14	57.24	57.72	57.08	57.63	1901429
2019-11-15	57.89	58.15	57.68	57.79	1647684
2019-11-18	57.68	57.80	57.20	57.78	2205234
2019-11-19	57.99	58.05	57.30	57.55	2103575
2019-11-20	57.33	57.49	56.26	56.83	3125779
2019-11-21	56.85	57.07	56.54	56.59	2125969
2019-11-22	56.81	57.12	56.60	57.01	1530338
2019-11-25	57.20	57.77	56.84	57.56	2076445
2019-11-26	57.78	57.89	57.12	57.59	2666472
2019-11-27	57.67	57.95	57.39	57.75	1627596
2019-11-29	57.75	57.95	57.47	57.64	1098366
2019-12-02	57.60	57.80	56.70	56.72	2977369
2019-12-03	56.20	56.34	55.62	55.93	3679313
2019-12-04	56.08	56.55	55.76	55.78	3379706
2019-12-05	56.05	56.18	55.49	55.53	2791748
2019-12-06	55.82	56.27	55.77	55.94	2257048
2019-12-09	55.81	55.94	55.41	55.29	2601912
2019-12-10	55.29	55.58	54.76	54.91	2785028
2019-12-11	54.54	54.85	53.81	54.00	4881540
2019-12-12	54.46	55.42	54.16	54.49	4054921
2019-12-13	54.34	54.85	54.13	54.15	2705406
2019-12-16	54.55	54.93	54.34	54.35	3294340
2019-12-17	54.30	55.11	54.02	54.18	3966128
2019-12-18	54.35	54.54	53.43	53.60	3930633
2019-12-19	53.51	54.20	53.51	54.08	3833839
2019-12-20	54.28	54.70	54.01	54.63	7820050
2019-12-23	54.81	56.09	54.67	55.25	7845761
2019-12-24	55.27	55.32	54.67	54.94	1326390
2019-12-26	54.94	55.34	54.60	54.90	1930797
2019-12-27	54.97	55.00	54.06	54.32	3348246
2019-12-30	54.32	54.40	53.82	54.08	2696286
2019-12-31	54.04	54.12	53.82	53.98	2881102
2020-01-02	54.38	54.87	54.29	54.84	3508411
2020-01-03	53.60	54.42	53.04	54.35	3536078
2020-01-06	53.69	54.56	53.48	54.13	4200277
2020-01-07	54.33	54.40	53.88	54.29	2999946
2020-01-08	53.68	54.66	53.64	54.37	4103073
2020-01-09	54.50	54.82	54.20	54.30	3850898
2020-01-10	54.35	54.40	53.69	53.94	4051370
2020-01-13	53.94	54.08	53.61	53.99	3958671
2020-01-14	54.58	55.18	54.34	54.49	5007384
2020-01-15	54.29	55.10	54.12	55.03	4097508
2020-01-16	55.38	55.68	55.08	55.30	2950482
2020-01-17	55.41	55.49	54.76	55.01	3999891
2020-01-21	54.63	55.07	53.18	53.54	6753491
2020-01-22	53.90	54.28	53.46	53.48	5303646
2020-01-23	53.00	55.46	51.85	55.40	6784753
2020-01-24	55.61	56.56	54.96	56.55	7995110
2020-01-27	55.23	56.66	55.15	56.25	8275105
2020-01-28	56.59	57.73	56.39	57.60	6242279
2020-01-29	57.75	58.19	56.82	56.89	6667193
2020-01-30	55.31	56.47	55.22	55.83	5129592
2020-01-31	55.62	55.92	54.63	54.98	5552350
2020-02-03	55.41	55.73	54.69	55.22	4071269
2020-02-04	55.99	56.37	55.50	55.68	3619435
2020-02-05	56.43	57.23	56.12	56.95	3162737
2020-02-06	57.38	58.01	57.08	57.72	4332037
2020-02-07	57.46	57.71	56.99	57.26	2703562
2020-02-10	57.20	57.49	56.53	57.42	2882148
2020-02-11	57.82	58.59	57.59	57.93	2848551
2020-02-12	58.27	58.66	58.00	58.48	2234541
2020-02-13	58.06	58.69	57.85	58.54	2401816
2020-02-14	58.68	58.83	57.89	57.97	2481776
2020-02-18	58.00	58.34	57.38	57.60	3086560
2020-02-19	57.68	57.74	57.06	57.11	2135139
2020-02-20	57.04	57.51	56.71	56.94	2924965
2020-02-21	56.53	56.80	55.46	56.53	2324591
2020-02-24	54.87	54.99	53.35	54.11	7538409
2020-02-25	54.41	54.50	49.55	49.66	9351708
2020-02-26	50.09	50.48	48.08	48.90	9289924
2020-02-27	47.15	49.21	45.64	46.63	10355854
2020-02-28	45.07	46.77	44.98	46.19	11854046
2020-03-02	46.54	47.18	44.34	46.77	9043193
2020-03-03	47.54	48.39	45.05	45.21	7338136
2020-03-04	45.89	47.07	44.86	46.93	8990316
2020-03-05	45.06	45.70	44.18	45.25	10774799
2020-03-06	43.56	46.80	42.72	45.73	10708125
2020-03-09	42.89	45.61	42.72	43.62	9602323
2020-03-10	45.28	45.85	42.51	45.56	9366888
2020-03-11	43.99	44.38	41.63	42.49	10512425
2020-03-12	39.33	40.60	35.61	36.07	16353392
2020-03-13	39.19	41.28	36.31	41.28	14308772
2020-03-16	36.50	39.45	35.85	37.52	15849917
2020-03-17	38.21	40.69	36.00	38.25	8133512
2020-03-18	35.78	36.42	29.15	35.15	14219634
2020-03-19	34.65	35.05	30.50	30.86	18052644
2020-03-20	32.06	33.95	29.65	31.94	12617851
2020-03-23	31.69	34.49	30.25	33.73	9616821
2020-03-24	38.20	39.13	36.05	37.66	12803073
2020-03-25	41.52	41.73	37.31	39.40	16346736
2020-03-26	40.90	43.56	40.06	41.23	8990799
2020-03-27	39.84	40.14	36.10	36.38	8297372
2020-03-30	35.52	37.15	34.50	35.10	7443313
2020-03-31	35.27	37.47	34.95	35.61	7801069
2020-04-01	34.05	34.20	31.81	32.04	8545871
2020-04-02	32.11	32.84	30.87	31.50	7853467
2020-04-03	31.33	31.88	29.73	30.54	9915912
2020-04-06	31.79	31.96	30.00	30.70	13832958
2020-04-07	33.84	35.43	32.32	32.77	14036116
2020-04-08	33.56	34.78	32.63	34.30	8923805
2020-04-09	36.30	37.31	35.13	36.47	10383693
2020-04-13	36.72	36.72	33.75	34.26	9067547
2020-04-14	35.17	36.05	34.71	34.78	8860162
2020-04-15	35.15	35.26	32.52	32.82	20028655
2020-04-16	32.12	32.35	30.20	30.68	17862318
2020-04-17	32.50	32.95	30.90	31.19	20139897
2020-04-20	30.64	31.48	29.51	31.06	14553897
2020-04-21	30.05	31.23	29.60	30.11	12562698
2020-04-22	30.63	30.81	28.80	29.71	15697217
2020-04-23	29.81	30.78	29.59	30.14	11631589
2020-04-24	30.20	30.43	28.80	29.33	15157122
2020-04-27	29.79	29.91	28.85	29.11	14224474
2020-04-28	29.12	30.48	28.25	29.69	54153870
2020-04-29	29.49	31.80	29.43	30.97	101007794
2020-04-30	30.71	31.69	30.18	31.25	62444657
2020-05-01	30.50	30.96	28.75	29.23	36353790
2020-05-04	27.23	27.94	26.50	27.56	43447677
2020-05-05	28.07	28.13	26.18	26.42	36676877
2020-05-06	26.55	26.74	24.77	24.93	36971836
2020-05-07	24.99	26.27	24.95	25.45	24535910
2020-05-08	26.04	27.23	25.91	27.20	19156085
2020-05-11	26.62	26.86	25.78	26.09	20841484
2020-05-12	26.19	26.62	25.14	25.24	16904411
2020-05-13	25.02	25.10	23.52	24.00	22892451
2020-05-14	23.38	24.81	22.47	24.78	23187177
2020-05-15	24.37	24.87	23.75	23.87	18679786
2020-05-18	25.75	27.24	25.55	27.09	27200458
2020-05-19	28.50	28.85	26.93	27.69	35768209
2020-05-20	28.47	29.33	28.17	29.15	27248984
2020-05-21	29.31	30.12	29.02	29.60	22166519
2020-05-22	29.76	29.98	28.31	28.87	17558226
2020-05-26	31.71	32.94	31.44	32.52	41232499
2020-05-27	34.90	35.16	31.40	33.66	44902346
2020-05-28	33.90	34.10	32.34	32.55	24802087
2020-05-29	31.48	32.82	31.20	32.10	19763234
2020-06-01	32.30	34.40	32.16	33.62	20877766
2020-06-02	34.86	35.20	34.03	34.48	22875725
2020-06-03	35.07	36.95	34.90	36.42	26644945
2020-06-04	37.79	39.76	36.60	38.27	54234476
2020-06-05	41.98	42.35	37.57	38.18	54289272
2020-06-08	40.14	40.61	38.70	40.59	31340956
2020-06-09	38.36	38.81	36.58	38.01	26724411
2020-06-10	36.01	38.20	34.76	37.14	37974179
2020-06-11	32.94	35.17	32.50	32.83	28556970
2020-06-12	36.06	36.99	34.31	35.87	26920394
2020-06-15	33.80	36.92	33.61	36.34	23794660
2020-06-16	38.51	38.63	35.52	36.57	30327519
2020-06-17	36.24	36.80	35.67	36.31	18721048
2020-06-18	35.65	36.57	35.41	35.85	13810122
2020-06-19	36.57	36.61	33.95	34.55	20498958
2020-06-22	34.03	34.82	33.64	34.36	14395706
2020-06-23	34.78	34.80	33.85	34.75	15215006
2020-06-24	34.00	34.27	32.23	32.25	19031727
2020-06-25	31.19	33.06	30.94	32.97	18182607
2020-06-26	33.13	33.15	31.18	31.96	23961984
2020-06-29	33.15	35.36	32.33	35.04	25720778
2020-06-30	34.98	34.99	33.57	34.18	18758373
2020-07-01	35.29	35.60	33.67	33.81	16126972
2020-07-02	34.70	34.92	33.96	34.12	12300634
2020-07-06	34.72	34.88	33.15	34.30	16454927
2020-07-07	33.49	33.54	32.94	33.01	10922122
2020-07-08	32.56	33.47	32.07	32.89	16028350
2020-07-09	32.47	32.73	31.30	31.57	17209471
2020-07-10	31.16	33.35	31.16	33.22	14939505
2020-07-13	33.42	33.53	32.27	32.64	15503429
2020-07-14	31.84	33.38	31.75	33.25	11588772
2020-07-15	35.03	36.10	34.27	35.75	21286070
2020-07-16	34.83	35.08	33.90	34.21	11389896
2020-07-17	34.07	34.52	33.82	34.13	7792962
2020-07-20	33.97	34.30	32.73	32.98	12541752
2020-07-21	33.33	34.16	33.25	33.62	11942942
2020-07-22	33.50	33.91	33.05	33.30	10424032
2020-07-23	32.75	34.16	32.06	32.79	22888544
2020-07-24	32.31	32.45	31.57	31.66	14976688
2020-07-27	31.57	31.93	31.24	31.53	9759043
2020-07-28	31.51	32.67	31.48	32.29	10257628
2020-07-29	32.58	32.63	31.48	31.79	11150809
2020-07-30	31.33	31.65	30.77	30.96	12316532
2020-07-31	30.80	31.02	30.24	30.89	11131689
2020-08-03	30.75	32.15	30.30	31.58	13471909
2020-08-04	31.70	32.27	31.38	31.40	12040130
2020-08-05	31.90	33.20	31.79	32.72	15269880
2020-08-06	33.26	33.35	32.32	33.02	15007851
2020-08-07	32.84	33.30	32.69	33.28	9381196
2020-08-10	33.65	35.15	33.55	34.99	15957998
2020-08-11	36.61	37.44	35.07	35.29	21870251
2020-08-12	35.83	36.08	34.36	35.25	13028989
2020-08-13	34.71	35.70	34.62	34.71	8576839
2020-08-14	34.30	35.13	34.20	34.90	7373448
2020-08-17	35.06	35.18	33.79	33.81	8113529
2020-08-18	33.82	34.25	33.54	34.16	7256144
2020-08-19	34.91	35.78	34.15	34.27	14959371
2020-08-20	33.65	34.58	33.48	34.46	9149336
2020-08-21	34.30	35.19	34.28	34.69	11435502
2020-08-24	35.29	36.94	34.96	36.91	15211942
2020-08-25	37.43	37.50	36.34	37.06	11774024
2020-08-26	36.91	37.07	36.33	36.38	7938202
2020-08-27	37.54	38.88	37.31	37.65	14342548
2020-08-28	38.11	39.06	37.59	38.81	14082625
2020-08-31	38.75	38.81	37.58	37.58	9824277
2020-09-01	36.84	38.67	36.56	37.91	10884673
2020-09-02	38.57	39.34	37.68	39.17	11157420
2020-09-03	39.28	40.66	37.85	38.74	16721372
2020-09-04	39.19	40.07	38.06	39.39	15543428
2020-09-08	39.18	40.80	39.18	40.50	15808632
2020-09-09	40.09	40.44	38.81	39.22	12211514
2020-09-10	39.52	39.95	38.87	38.94	9024766
2020-09-11	39.05	39.41	38.68	38.95	8044874
2020-09-14	39.35	40.25	39.06	40.06	9680749
2020-09-15	40.26	40.98	40.10	40.61	10131161
2020-09-16	40.52	42.88	40.28	42.10	19858499
2020-09-17	41.31	42.00	40.09	40.40	15234636
2020-09-18	39.77	40.51	39.31	39.83	21206269
2020-09-21	38.05	38.47	36.75	37.52	14266936
2020-09-22	37.35	38.20	37.11	38.12	10740037
2020-09-23	38.39	39.28	37.48	37.55	6797506
2020-09-24	37.03	37.42	35.82	36.86	10798767
2020-09-25	36.41	37.28	36.31	37.10	9297277
2020-09-28	38.07	39.11	37.57	38.24	9235159
2020-09-29	38.05	38.05	37.19	37.61	5263511
2020-09-30	38.33	39.08	37.40	37.50	10144877
2020-10-01	37.96	38.26	37.39	37.93	8186768
2020-10-02	36.14	39.32	36.05	38.76	11937404
2020-10-05	39.16	39.24	38.17	38.49	9304308
2020-10-06	38.97	39.34	37.54	37.58	10136038
2020-10-07	38.00	38.74	37.71	38.59	8679318
2020-10-08	39.00	39.60	38.03	38.99	9138834
2020-10-09	38.94	39.80	38.60	39.73	10501831
2020-10-12	39.49	39.89	39.05	39.19	7378491
2020-10-13	38.70	39.44	38.58	39.13	8839351
2020-10-14	39.25	39.99	39.16	39.25	6908648
2020-10-15	38.65	38.90	38.14	38.80	4496037
2020-10-16	39.03	39.89	39.01	39.68	7334812
2020-10-19	40.00	40.75	39.57	39.85	8592233
2020-10-20	40.50	40.90	40.08	40.16	7203938
2020-10-21	40.00	40.17	39.53	39.84	6532598
2020-10-22	40.13	42.55	40.08	41.93	13663910
2020-10-23	42.04	43.39	41.53	42.79	12518730
2020-10-26	42.08	42.48	40.40	41.10	9712881
2020-10-27	40.70	41.02	39.78	39.93	6525138
2020-10-28	38.87	39.38	37.48	38.14	12101011
2020-10-29	38.09	39.87	37.95	39.57	8383606
2020-10-30	39.39	40.20	38.98	39.53	11258515
2020-11-02	39.93	39.94	37.95	38.40	11362007
2020-11-03	39.23	39.40	38.67	38.85	7275288
2020-11-04	38.85	39.65	38.05	38.93	8999852
2020-11-05	39.44	41.25	39.38	41.05	8070248
2020-11-06	40.74	40.93	39.77	40.01	5993329
2020-11-09	46.85	49.47	43.79	43.89	30140185
2020-11-10	43.88	45.12	43.33	44.81	16842551
2020-11-11	44.90	44.91	42.66	43.22	10332749
2020-11-12	41.78	43.28	41.40	41.92	11057496
2020-11-13	42.17	44.15	42.11	43.88	7857464
2020-11-16	46.06	46.20	44.54	45.58	14330013
2020-11-17	44.86	46.24	44.43	45.66	8384508
2020-11-18	46.82	47.28	45.60	45.60	11424706
2020-11-19	45.53	46.46	45.41	46.08	6628562
2020-11-20	46.05	46.05	45.04	45.54	6589435
2020-11-23	46.11	46.95	45.28	46.81	10113036
2020-11-24	48.90	49.23	47.65	48.25	12108813
2020-11-25	48.47	48.57	47.50	48.27	7278243
2020-11-27	48.25	48.74	47.65	47.73	4051900
2020-11-30	47.65	47.70	46.04	46.34	8791523
2020-12-01	46.55	48.09	46.50	47.27	7547960
2020-12-02	46.88	47.76	46.46	47.44	6054713
2020-12-03	47.95	49.53	47.66	47.82	9892202
2020-12-04	48.37	48.79	47.07	47.59	7606747
2020-12-07	48.34	48.43	47.51	47.89	8097443
2020-12-08	47.30	47.93	47.06	47.28	9132133
2020-12-09	47.34	47.54	45.25	45.76	20733724
2020-12-10	45.09	47.00	45.02	46.80	8322932
2020-12-11	46.00	46.59	45.16	45.88	7638023
2020-12-14	46.58	46.60	45.24	45.26	6939733
2020-12-15	45.68	46.49	44.95	46.42	5975746
2020-12-16	46.42	46.42	45.27	45.73	6441829
2020-12-17	45.80	46.40	45.45	46.39	6368733
2020-12-18	46.22	46.34	45.66	46.03	8389310
2020-12-21	44.76	46.13	44.45	45.80	7656946
2020-12-22	46.00	46.15	44.98	45.32	4566490
2020-12-23	45.47	47.10	45.47	46.75	6474189
2020-12-24	47.00	47.09	45.81	46.28	2973402
2020-12-28	46.87	47.17	46.11	46.12	5476643
2020-12-29	46.35	46.77	45.97	46.15	4749482
2020-12-30	46.21	46.93	46.13	46.41	4845590
2020-12-31	46.18	46.78	45.68	46.61	5304001
2021-01-04	46.48	46.54	44.56	45.04	10256257
2021-01-05	44.90	46.12	44.84	45.64	5204379
2021-01-06	45.50	46.97	45.37	46.75	7492848
2021-01-07	46.75	47.84	46.73	47.33	6282279
2021-01-08	47.64	47.94	46.71	46.98	4768587
2021-01-11	46.51	48.04	46.12	47.44	7914469
2021-01-12	47.70	48.48	47.28	48.13	5356833
2021-01-13	47.89	48.43	47.48	47.99	6261899
2021-01-14	48.65	49.47	48.44	48.82	8090560
2021-01-15	48.58	48.71	46.64	46.66	7347485
2021-01-19	47.20	47.65	46.76	46.91	4780727
2021-01-20	47.10	48.45	46.90	48.21	6972479
2021-01-21	47.75	47.94	47.12	47.77	5663916
2021-01-22	47.18	47.75	47.07	47.39	4811227
2021-01-25	47.28	47.34	45.17	45.62	13345653
2021-01-26	45.75	46.22	45.60	45.81	5667206
2021-01-27	45.25	45.70	43.87	44.15	10428716
2021-01-28	45.16	46.25	44.33	44.60	12404569
2021-01-29	44.25	44.95	43.72	43.94	9854882
2021-02-01	44.34	45.19	44.09	44.79	5861198
2021-02-02	45.60	46.18	45.35	45.62	6203488
2021-02-03	45.60	46.87	45.50	46.55	6118734
2021-02-04	46.79	49.18	46.71	49.13	10621726
2021-02-05	49.76	50.89	49.11	50.05	10472550
2021-02-08	50.52	53.29	50.21	52.24	11359058
2021-02-09	51.53	51.75	50.53	51.18	5409829
2021-02-10	51.50	52.34	51.16	51.28	7570806
2021-02-11	51.02	51.48	50.34	51.42	5240263
2021-02-12	51.30	51.84	50.97	51.34	4658641
2021-02-16	51.81	52.02	50.82	51.96	7402554
2021-02-17	51.70	52.53	51.21	52.44	6277946
2021-02-18	51.93	52.20	50.97	51.95	5032833
2021-02-19	52.23	53.84	52.10	52.81	6333803
2021-02-22	54.03	55.74	53.29	54.79	11268050
2021-02-23	56.20	57.42	54.31	56.72	13654502
2021-02-24	57.60	59.64	57.38	59.29	14871713
2021-02-25	59.15	59.26	57.08	58.31	16988221
2021-02-26	57.42	58.69	57.00	58.13	9763331
2021-03-01	59.55	59.84	57.67	58.06	11360470
2021-03-02	57.70	58.40	57.22	57.81	6558155
2021-03-03	58.47	58.67	57.60	57.82	8552503
2021-03-04	57.72	57.88	54.26	56.08	12853287
2021-03-05	56.36	57.13	52.29	56.92	11420684
2021-03-08	58.01	60.70	57.55	60.55	15098074
2021-03-09	60.17	60.25	58.20	58.93	7309928
2021-03-10	58.80	59.69	57.96	58.51	6449428
2021-03-11	58.93	59.43	58.13	58.47	7295264
2021-03-12	58.41	61.16	58.30	61.03	10180749
2021-03-15	62.05	62.76	60.82	62.10	11166761
2021-03-16	62.26	62.30	60.53	60.54	5928493
2021-03-17	60.10	61.94	60.10	61.77	6268928
2021-03-18	61.63	62.28	60.81	60.94	8020468
2021-03-19	60.65	61.48	59.63	61.05	9363816
2021-03-22	60.53	60.95	59.42	59.46	8093389
2021-03-23	59.00	60.38	57.06	57.62	9849878
2021-03-24	58.59	59.66	57.69	57.70	6733399
2021-03-25	56.61	59.96	56.42	59.91	6826298
2021-03-26	60.45	61.42	59.79	61.29	6463056
2021-03-29	61.87	62.37	60.37	60.96	7356963
2021-03-30	61.15	62.22	61.06	61.91	5999909
2021-03-31	61.63	61.99	60.95	61.06	5720986
2021-04-01	61.27	61.56	60.76	61.30	4975181
2021-04-05	62.45	64.32	62.23	62.97	7378053
2021-04-06	63.50	64.64	63.24	64.10	5777923
2021-04-07	63.90	64.14	62.96	63.52	4320502
2021-04-08	63.12	63.49	62.03	63.46	5206916
2021-04-09	63.30	63.58	62.52	63.42	4086421
2021-04-12	63.29	63.34	61.96	62.66	4537947
2021-04-13	61.85	63.44	60.63	63.23	8635359
2021-04-14	64.19	64.75	62.79	63.03	6034967
2021-04-15	63.43	63.53	62.13	62.94	5148939
2021-04-16	63.23	63.41	62.05	62.39	5082940
2021-04-19	62.29	62.37	61.38	62.03	4854959
2021-04-20	61.07	61.17	59.26	59.85	6112483
2021-04-21	59.62	62.07	58.91	62.04	7307147
2021-04-22	63.00	63.70	61.01	61.07	9786228
2021-04-23	61.31	61.80	60.75	61.53	5026604
2021-04-26	62.13	62.88	61.44	61.97	4953851
2021-04-27	61.97	62.52	61.36	62.40	4435007
2021-04-28	62.09	62.50	61.59	61.77	4457299
2021-04-29	62.13	62.65	61.74	62.27	4105411
2021-04-30	61.90	63.04	61.80	62.78	4676820
2021-05-03	63.01	63.07	61.65	62.15	4133615
2021-05-04	61.72	62.03	60.10	60.82	6293469
2021-05-05	60.77	61.84	60.39	60.83	5396668
2021-05-06	60.97	61.22	59.85	60.69	4452774
2021-05-07	60.68	62.15	60.45	61.66	5174668
2021-05-10	61.85	62.34	61.33	61.35	4178563
2021-05-11	60.10	60.72	58.79	59.78	6483093
2021-05-12	59.47	60.38	58.08	58.21	5999435
2021-05-13	58.97	60.40	58.64	59.93	5564194
2021-05-14	60.71	62.58	60.45	62.30	8033120
2021-05-17	62.25	62.44	61.12	62.10	5955090
2021-05-18	62.39	63.68	61.83	62.07	5298313
2021-05-19	61.00	61.18	59.56	60.39	8732073
2021-05-20	60.92	60.92	59.29	59.92	7798272
2021-05-21	60.26	60.60	59.97	60.09	4885795
2021-05-24	60.46	61.05	59.81	60.68	4038063
2021-05-25	61.71	62.39	60.47	60.55	7029226
2021-05-26	60.75	61.34	60.43	61.21	4526552
2021-05-27	61.61	61.80	61.07	61.73	4437863
2021-05-28	61.63	61.77	61.08	61.46	3520304
2021-06-01	61.94	62.26	61.09	61.35	5313674
2021-06-02	61.68	61.92	60.61	60.87	5327779
2021-06-03	60.16	60.34	58.14	58.26	9963481
2021-06-04	58.64	58.85	57.91	58.55	5000851
2021-06-07	58.69	58.92	57.92	58.28	4756821
2021-06-08	58.86	59.30	58.31	58.90	4829950
2021-06-09	59.00	59.17	58.20	58.42	4740071
2021-06-10	58.85	59.14	57.47	57.50	4570570
2021-06-11	57.44	58.06	57.41	57.57	5059637
2021-06-14	57.50	58.07	56.93	57.28	4908348
2021-06-15	57.46	57.85	56.77	57.12	6430720
2021-06-16	57.06	57.49	56.33	56.67	5947704
2021-06-17	56.78	57.14	55.05	55.57	8334230
2021-06-18	55.00	55.69	54.67	55.19	8798297
2021-06-21	55.30	56.47	55.29	56.30	5470107
2021-06-22	56.10	56.32	55.41	55.75	4694109
2021-06-23	55.50	55.72	54.98	55.19	6157796
2021-06-24	55.53	55.62	54.62	54.66	8134757
2021-06-25	54.69	54.87	54.23	54.55	6555801
2021-06-28	54.25	54.25	52.86	53.23	8319673
2021-06-29	52.96	53.72	52.55	52.92	8078132
2021-06-30	53.10	53.56	52.84	53.09	6859870
2021-07-01	53.60	54.39	53.34	53.86	7113778
2021-07-02	53.98	54.04	53.31	53.66	6750522
2021-07-06	53.76	54.01	52.14	52.36	7819342
2021-07-07	52.29	52.67	51.12	51.38	9116552
2021-07-08	50.50	51.91	50.10	51.19	8425452
2021-07-09	52.00	52.97	51.78	52.84	6773891
2021-07-12	52.70	53.08	51.72	52.98	6919763
2021-07-13	52.50	52.63	51.50	51.57	6646847
2021-07-14	52.34	52.58	51.57	51.98	8445294
2021-07-15	51.65	52.46	51.37	51.78	6245405
2021-07-16	52.13	52.25	49.70	49.91	8234869
2021-07-19	48.04	48.96	47.37	48.50	15481141
2021-07-20	48.86	51.59	48.56	51.43	12772819
2021-07-21	52.09	53.52	52.08	53.13	13951641
2021-07-22	52.10	52.27	50.84	51.29	14707497
2021-07-23	51.42	52.01	50.56	50.70	8826503
2021-07-26	50.38	51.85	50.38	51.78	6376729
2021-07-27	51.52	51.76	50.74	51.15	4807322
2021-07-28	51.48	52.12	50.80	51.76	6798755
2021-07-29	52.18	52.40	51.54	51.55	5902063
2021-07-30	51.04	51.76	50.38	50.52	6562190
2021-08-02	50.60	51.51	49.65	49.74	7399034
2021-08-03	49.84	50.66	49.11	50.65	6208038
2021-08-04	49.81	50.19	48.50	48.90	11491487
2021-08-05	49.10	50.76	49.05	50.45	6903967
2021-08-06	51.14	51.17	50.06	50.72	5065857
2021-08-09	50.10	50.13	48.93	49.71	5649843
2021-08-10	49.80	51.63	49.61	51.11	5503186
2021-08-11	49.86	51.97	49.77	51.84	8714903
2021-08-12	51.42	51.57	50.57	50.99	5744882
2021-08-13	50.90	51.05	50.29	50.41	4979704
2021-08-16	50.00	50.45	49.47	50.11	5787972
2021-08-17	49.35	49.42	48.14	48.73	7226937
2021-08-18	48.56	49.47	48.33	48.44	6526551
2021-08-19	48.18	48.38	46.95	47.46	7762092
2021-08-20	47.30	47.90	47.29	47.36	5193190
2021-08-23	48.13	48.95	48.03	48.71	9345846
2021-08-24	49.50	51.10	49.50	50.81	8703072
2021-08-25	50.84	52.02	50.33	51.25	8039508
2021-08-26	50.93	51.30	49.83	50.27	5779400
2021-08-27	50.31	51.34	50.31	50.88	5940878
2021-08-30	51.03	51.13	49.11	49.17	6216313
2021-08-31	49.02	50.03	48.89	49.78	6431215
2021-09-01	50.00	50.11	49.42	49.55	4509236
2021-09-02	49.56	50.16	49.04	49.60	4968877
2021-09-03	49.34	49.82	48.67	48.86	5203811
2021-09-07	48.36	48.74	47.99	48.53	6474379
2021-09-08	48.76	49.38	48.09	48.12	4901927
2021-09-09	47.91	50.19	47.82	49.23	7098178
2021-09-10	49.38	49.42	47.87	47.90	6585063
2021-09-13	48.53	49.07	47.49	48.73	5511941
2021-09-14	48.53	48.96	47.73	48.03	4827529
2021-09-15	48.10	48.49	47.34	48.46	4800072
2021-09-16	48.88	49.52	48.60	49.12	5701327
2021-09-17	49.39	49.83	48.57	49.08	7290681
2021-09-20	48.83	49.64	47.92	49.58	7771220
2021-09-21	49.80	50.31	48.81	49.15	7660438
2021-09-22	49.37	51.23	49.37	50.65	9763554
2021-09-23	51.23	52.79	51.05	52.32	10282368
2021-09-24	52.40	53.20	52.23	52.85	7030180
2021-09-27	53.50	54.40	52.84	52.96	8380128
2021-09-28	52.91	53.62	52.57	53.05	6898914
2021-09-29	53.20	53.37	52.41	52.54	4848773
2021-09-30	52.20	52.25	50.88	51.43	6405208
2021-10-01	53.77	54.71	52.71	54.35	12553992
2021-10-04	55.72	56.33	54.80	55.06	11905866
2021-10-05	54.94	55.49	54.38	54.47	5505177
2021-10-06	53.57	54.50	52.92	54.45	6351586
2021-10-07	54.89	54.98	54.01	54.04	5066156
2021-10-08	54.29	54.37	53.52	53.92	3220088
2021-10-11	51.99	53.33	51.60	51.67	15630892
2021-10-12	51.73	52.46	51.37	52.18	8399367
2021-10-13	51.87	51.89	50.66	51.25	8537526
2021-10-14	51.65	52.09	51.40	51.51	6092072
2021-10-15	52.24	52.49	50.30	50.36	7597958
2021-10-18	50.01	50.67	49.65	49.77	6134221
2021-10-19	49.59	49.83	49.21	49.38	6543609
2021-10-20	49.06	49.97	48.86	49.47	6995832
2021-10-21	49.30	49.41	48.42	48.66	10788251
2021-10-22	48.15	48.46	47.42	47.63	7623151
2021-10-25	47.49	47.88	47.21	47.48	5916260
2021-10-26	48.00	48.15	47.32	47.59	6975027
2021-10-27	47.60	47.67	46.51	46.57	6391456
2021-10-28	46.53	47.43	46.44	47.24	6011772
2021-10-29	47.02	47.42	46.76	47.28	6079584
2021-11-01	47.34	49.13	47.06	49.13	8374965
2021-11-02	49.17	49.38	48.61	48.91	6211641
2021-11-03	48.92	49.85	48.59	49.46	5590620
2021-11-04	49.64	49.84	48.71	49.07	6708975
2021-11-05	50.98	52.55	50.92	52.23	13022686
2021-11-08	52.50	52.79	51.20	51.37	8151319
2021-11-09	51.15	51.41	50.27	50.91	8148524
2021-11-10	50.24	50.84	49.34	49.69	6815311
2021-11-11	49.72	49.98	49.07	49.08	5117532
2021-11-12	49.07	49.07	47.83	48.42	6455126
2021-11-15	49.06	49.38	48.63	49.13	4400595
2021-11-16	48.46	48.57	47.50	47.60	8331067
2021-11-17	47.41	47.61	46.89	47.40	6664908
2021-11-18	47.39	47.42	46.03	46.37	7396063
2021-11-19	46.18	46.99	45.38	46.83	9874612
2021-11-22	47.09	48.03	46.97	47.72	8302280
2021-11-23	48.11	48.31	46.92	46.98	6267057
2021-11-24	46.50	47.11	46.30	46.99	4977638
2021-11-26	44.80	45.48	43.81	44.96	11570931
2021-11-29	45.74	45.91	44.21	44.54	9893577
2021-11-30	43.95	44.78	43.16	44.40	12149111
2021-12-01	44.99	45.54	42.39	42.55	14234776
2021-12-02	43.20	45.56	42.84	45.34	12908204
2021-12-03	45.06	45.60	43.64	44.28	8508221
2021-12-06	44.99	46.96	44.99	45.56	13262649
2021-12-07	46.23	46.75	44.85	45.21	11351704
2021-12-08	44.56	46.27	44.56	45.27	12788228
2021-12-09	44.10	44.37	43.37	43.61	15789218
2021-12-10	42.48	42.91	41.56	41.97	17075636
2021-12-13	41.47	41.73	40.05	40.48	12916529
2021-12-14	40.35	41.22	40.08	40.24	9601186
2021-12-15	40.01	40.35	39.33	40.11	13099023
2021-12-16	40.74	40.75	39.40	39.53	13407994
2021-12-17	39.48	40.49	39.08	39.66	15213006
2021-12-20	38.91	39.96	38.66	39.36	12253106
2021-12-21	39.72	41.41	39.64	40.87	12569915
2021-12-22	40.85	41.60	40.46	41.12	8615974
2021-12-23	41.78	41.97	41.20	41.87	6587811
2021-12-27	41.03	41.91	40.68	41.76	6929243
2021-12-28	41.61	42.78	41.42	42.29	6563717
2021-12-29	42.23	42.56	41.80	42.16	6724002
2021-12-30	41.99	43.19	41.85	42.72	7673873
2021-12-31	42.61	43.16	42.61	42.84	5932072
2022-01-03	43.17	44.26	42.51	44.00	10574553
2022-01-04	44.71	45.54	44.48	44.66	11206965
2022-01-05	44.95	45.20	43.80	43.99	9701999
2022-01-06	44.48	44.68	43.07	43.89	6750693
2022-01-07	44.19	45.68	44.11	45.35	7479120
2022-01-10	45.62	45.71	44.29	45.24	7710826
2022-01-11	45.35	46.25	45.29	45.83	6813172
2022-01-12	45.54	45.93	44.72	45.21	7830971
2022-01-13	45.32	46.49	45.24	45.79	8185901
2022-01-14	45.56	45.91	44.97	45.82	6241058
2022-01-18	45.50	46.20	45.16	45.43	6736871
2022-01-19	45.38	45.69	44.40	44.43	5475327
2022-01-20	44.76	45.75	44.26	44.34	7172706
2022-01-21	44.25	44.39	43.16	43.37	7899691
2022-01-24	42.38	43.95	41.88	43.87	11302448
2022-01-25	43.40	44.16	42.88	43.85	6803366
2022-01-26	44.40	45.35	43.35	43.71	10785783
2022-01-27	43.29	44.58	42.45	42.82	8969745
2022-01-28	42.79	42.96	40.63	42.93	10975855
2022-01-31	42.51	44.83	42.28	44.76	8200045
2022-02-01	45.00	45.83	44.86	45.18	6593165
2022-02-02	44.65	44.97	43.57	44.29	7955526
2022-02-03	44.12	44.43	43.33	43.44	5512246
2022-02-04	43.15	43.95	42.76	43.66	5073850
2022-02-07	44.47	45.11	43.93	44.60	7478450
2022-02-08	45.00	46.16	44.75	46.07	9563768
2022-02-09	46.51	47.74	46.40	47.02	9549761
2022-02-10	46.68	47.47	46.37	46.53	7231611
2022-02-11	46.59	47.01	44.72	45.53	8422237
2022-02-14	45.67	46.37	44.91	45.38	6002326
2022-02-15	46.50	47.47	46.36	47.30	6873109
2022-02-16	46.89	47.64	46.73	47.42	5773171
2022-02-17	47.00	47.19	46.01	46.38	5538320
2022-02-18	46.25	46.93	45.80	45.98	5037795
2022-02-22	45.39	46.25	45.06	45.62	7196775
2022-02-23	46.08	46.22	43.96	44.01	7070830
2022-02-24	41.52	44.52	41.20	44.34	10439314
2022-02-25	44.82	45.65	44.61	45.14	6627733
2022-02-28	44.35	44.84	43.30	43.80	10361090
2022-03-01	43.40	43.56	41.28	41.95	11235322
2022-03-02	42.50	43.06	41.96	42.32	8702581
2022-03-03	43.20	43.37	41.41	41.67	10376037
2022-03-04	40.84	41.17	40.07	40.68	8599281
2022-03-07	40.39	40.69	36.75	37.19	17624454
2022-03-08	37.71	40.76	36.85	39.16	15028099
2022-03-09	40.85	41.40	40.03	40.66	12104670
2022-03-10	40.00	41.49	39.66	41.03	9483402
2022-03-11	41.80	41.89	40.10	40.24	8790508
2022-03-14	40.59	41.11	39.21	40.10	7575990
2022-03-15	42.00	43.36	41.21	42.06	11080777
2022-03-16	42.85	43.27	41.83	43.12	12849006
2022-03-17	42.04	42.80	41.79	42.78	9449636
2022-03-18	42.64	43.49	42.24	43.24	7862307
2022-03-21	42.50	43.16	42.26	42.78	6251212
2022-03-22	43.00	43.59	42.63	43.06	5393589
2022-03-23	42.72	43.36	42.66	42.87	4302114
2022-03-24	42.97	44.00	42.61	43.92	4528797
2022-03-25	44.04	44.72	43.93	44.38	4418114
2022-03-28	44.65	44.93	43.89	44.42	4071432
2022-03-29	45.53	46.19	45.06	45.33	6100123
2022-03-30	44.96	45.69	44.77	45.57	4687196
2022-03-31	45.69	46.39	45.60	45.80	5033330
2022-04-01	45.92	46.26	45.47	45.91	6012962
2022-04-04	45.85	46.10	44.99	45.93	4095678
2022-04-05	46.01	46.23	44.61	45.21	6874454
2022-04-06	44.28	44.40	42.61	43.73	7428942
2022-04-07	43.39	43.45	41.28	42.39	10010163
2022-04-08	42.34	42.43	41.18	41.24	7704022
2022-04-11	41.13	42.96	41.04	42.62	5991579
2022-04-12	42.90	42.96	42.17	42.82	5368204
2022-04-13	44.44	46.07	44.12	46.05	11063256
2022-04-14	46.44	47.16	46.27	46.76	7226113
2022-04-18	46.45	46.87	46.04	46.26	4808178
2022-04-19	46.62	47.70	46.62	47.35	6060936
2022-04-20	47.57	48.07	47.16	47.33	5877478
2022-04-21	48.93	50.10	48.22	48.38	11926039
2022-04-22	48.39	48.90	46.81	46.85	6508298
2022-04-25	46.31	46.52	45.26	46.43	7064267
2022-04-26	46.06	46.35	44.75	45.02	5280426
2022-04-27	45.04	46.21	44.54	45.94	6407758
2022-04-28	47.55	47.55	46.07	46.90	8735430
2022-04-29	47.14	48.13	46.57	46.72	5954225
2022-05-02	46.40	47.06	45.26	46.53	6499825
2022-05-03	46.92	47.48	46.04	47.25	5384148
2022-05-04	46.90	48.18	46.35	48.07	4917754
2022-05-05	47.26	48.00	46.56	47.00	4652274
2022-05-06	46.80	46.80	45.37	46.12	4112486
2022-05-09	45.44	45.73	43.45	43.83	6505508
2022-05-10	44.35	45.42	43.68	44.59	6243696
2022-05-11	44.42	45.52	42.92	43.01	5743371
2022-05-12	42.41	43.49	41.43	42.33	6552864
2022-05-13	43.03	43.32	42.55	42.99	5144492
2022-05-16	42.69	43.70	42.60	43.18	4578202
2022-05-17	44.46	45.16	44.05	45.11	4051142
2022-05-18	44.52	45.35	44.02	44.23	4581235
2022-05-19	43.66	44.49	43.38	43.57	4295174
2022-05-20	44.30	44.40	41.65	42.65	4517807
2022-05-23	43.20	43.71	42.56	43.38	3287546
2022-05-24	42.61	42.79	41.55	41.73	3898697
2022-05-25	41.72	42.55	41.37	42.45	3903655
2022-05-26	43.42	45.44	43.18	45.00	5327410
2022-05-27	45.36	46.12	45.26	45.80	3279877
2022-05-31	44.91	46.28	44.75	45.86	5234004
2022-06-01	46.40	46.46	43.98	44.15	4725037
2022-06-02	44.13	44.59	43.60	44.57	4494364
2022-06-03	43.87	44.15	43.06	43.84	3647632
2022-06-06	44.54	44.84	43.85	44.42	3354688
2022-06-07	43.90	44.91	43.69	44.88	2707491
2022-06-08	43.95	44.64	43.22	43.37	4160198
2022-06-09	43.20	43.34	42.02	42.04	4667411
2022-06-10	41.42	42.09	39.93	40.14	8413967
2022-06-13	39.00	39.26	37.42	37.62	7051527
2022-06-14	37.95	38.22	36.46	37.22	8193862
2022-06-15	37.67	38.13	36.71	37.23	7937586
2022-06-16	36.13	36.30	34.71	34.98	8811596
2022-06-17	35.13	35.87	34.36	35.63	8812302
2022-06-21	36.00	36.34	35.19	35.32	8449766
2022-06-22	35.32	35.98	34.86	35.69	6706341
2022-06-23	36.02	36.26	34.90	35.94	6503336
2022-06-24	36.02	37.84	35.92	37.73	6657691
2022-06-27	37.83	37.86	36.80	36.99	4198207
2022-06-28	37.45	38.40	36.55	36.65	5950865
2022-06-29	36.37	36.51	35.82	36.18	4330225
2022-06-30	35.29	36.32	34.88	36.12	6157043
2022-07-01	36.09	36.93	35.85	36.73	4375595
2022-07-05	35.72	36.55	35.06	36.51	6517581
2022-07-06	36.17	36.91	35.80	36.31	5000404
2022-07-07	36.71	37.10	36.34	36.72	4127180
2022-07-08	36.71	37.08	36.27	36.70	3820010
2022-07-11	36.42	37.04	36.22	36.83	5361388
2022-07-12	37.40	39.08	37.31	38.54	8130837
2022-07-13	37.28	38.87	37.03	38.80	10121905
2022-07-14	38.31	39.29	38.10	38.46	5987823
2022-07-15	39.05	39.72	38.37	39.58	5121539
2022-07-18	40.15	40.92	39.75	39.95	5433828
2022-07-19	40.52	41.64	40.52	41.49	5068915
2022-07-20	41.44	41.76	40.83	41.50	5161971
2022-07-21	40.59	40.92	40.10	40.89	7632670
2022-07-22	41.16	41.26	40.22	40.24	5456943
2022-07-25	40.27	40.67	39.66	40.62	4511031
2022-07-26	40.20	40.37	39.49	39.60	5086969
2022-07-27	40.75	41.07	40.02	40.77	5872450
2022-07-28	38.38	38.77	36.96	38.15	16592790
2022-07-29	37.73	38.42	37.61	38.12	7902117
2022-08-01	38.00	38.49	37.34	38.31	5595481
2022-08-02	37.95	38.41	37.56	37.62	5486710
2022-08-03	37.76	39.18	37.68	39.00	6452524
2022-08-04	39.18	39.48	38.68	38.79	4964960
2022-08-05	38.37	39.00	38.33	38.81	4604411
2022-08-08	38.93	39.66	38.93	39.08	5418606
2022-08-09	38.75	39.13	38.03	38.34	3031987
2022-08-10	39.15	39.66	38.98	39.28	3363221
2022-08-11	39.85	40.05	38.88	38.97	5047907
2022-08-12	39.50	39.57	38.92	39.46	3207289
2022-08-15	39.32	40.39	39.23	39.64	4722597
2022-08-16	39.60	40.20	39.35	39.87	4716876
2022-08-17	39.27	39.66	38.36	38.94	5492615
2022-08-18	38.97	39.05	38.42	38.98	2981318
2022-08-19	38.48	38.61	37.63	37.88	4382676
2022-08-22	37.25	37.49	36.93	37.47	5254302
2022-08-23	37.60	37.96	37.36	37.47	4717045
2022-08-24	37.60	38.08	37.43	37.80	6097280
2022-08-25	38.08	38.86	37.96	38.55	3446449
2022-08-26	38.53	38.74	37.42	37.53	3998292
2022-08-29	37.00	37.70	36.95	37.43	4071974
2022-08-30	37.70	37.87	36.99	37.20	4248764
2022-08-31	37.45	37.68	36.68	36.70	4097868
2022-09-01	36.32	36.64	35.84	36.63	3932312
2022-09-02	37.09	37.51	36.51	36.74	3791268
2022-09-06	37.09	37.35	36.30	36.74	4470675
2022-09-07	36.77	37.87	36.77	37.79	5394674
2022-09-08	37.30	37.78	36.97	37.66	5087722
2022-09-09	37.84	38.46	37.77	38.37	5733387
2022-09-12	38.73	39.14	38.59	38.77	6078021
2022-09-13	37.88	38.12	37.26	37.49	4348470
2022-09-14	37.31	38.07	36.66	38.03	4203946
2022-09-15	37.77	37.82	36.88	36.90	9367095
2022-09-16	36.41	36.42	34.66	34.73	12677786
2022-09-19	34.67	36.06	34.61	35.88	7935299
2022-09-20	35.57	35.62	34.72	35.09	4953858
2022-09-21	34.55	35.27	34.12	34.12	6164926
2022-09-22	34.00	34.07	32.76	33.00	6564511
2022-09-23	32.40	32.60	31.57	32.05	7767476
2022-09-26	31.78	32.33	31.30	31.37	6957684
2022-09-27	31.86	32.06	31.21	31.50	6169648
2022-09-28	31.51	32.55	31.45	32.43	6910279
2022-09-29	31.93	32.08	31.40	31.64	5638414
2022-09-30	31.35	31.61	30.79	30.84	6907584
2022-10-03	30.84	31.37	30.20	31.22	5734622
2022-10-04	32.05	33.32	32.05	33.19	7459739
2022-10-05	32.49	33.29	32.31	32.99	4884263
2022-10-06	32.92	33.22	32.40	32.54	4264327
2022-10-07	32.26	32.42	31.42	31.87	4428776
2022-10-10	31.85	32.29	31.63	31.66	4906588
2022-10-11	32.41	32.68	30.92	31.41	5624597
2022-10-12	31.16	31.78	31.01	31.59	4365498
2022-10-13	31.09	32.80	30.65	32.43	6616017
2022-10-14	32.96	33.31	32.29	32.76	5843609
2022-10-17	33.59	33.62	32.39	32.72	4665658
2022-10-18	33.38	33.62	32.98	33.31	4766249
2022-10-19	33.98	34.23	32.76	33.12	8804090
2022-10-20	33.44	33.69	32.79	32.81	4843630
2022-10-21	32.65	33.42	32.38	33.10	5450616
2022-10-24	33.28	33.82	32.97	33.72	5841141
2022-10-25	33.55	34.79	33.37	34.62	7783913
2022-10-26	34.60	35.33	34.31	34.37	9232668
2022-10-27	35.32	36.09	34.95	35.29	10819509
2022-10-28	35.58	36.33	34.97	36.23	7855137
2022-10-31	36.20	36.56	35.71	36.35	6316674
2022-11-01	36.84	37.09	36.55	36.94	5401682
2022-11-02	36.70	37.59	36.49	36.50	7322344
2022-11-03	35.96	37.25	35.48	36.96	5130694
2022-11-04	37.71	38.00	36.81	37.08	4658298
2022-11-07	37.31	37.70	36.79	37.40	5061152
2022-11-08	37.41	37.63	37.03	37.44	4413367
2022-11-09	37.09	37.76	36.92	37.20	3366197
2022-11-10	38.40	39.20	37.83	38.82	5576669
2022-11-11	39.08	39.26	38.31	38.36	8221934
2022-11-14	38.08	38.31	37.74	37.75	8198863
2022-11-15	38.28	38.97	38.07	38.64	7344381
2022-11-16	38.36	38.40	37.78	37.99	4646448
2022-11-17	37.40	37.71	37.30	37.63	3734101
2022-11-18	38.27	38.66	37.71	38.11	3167035
2022-11-21	38.06	38.43	37.67	37.75	3017494
2022-11-22	37.82	38.24	37.39	38.17	3034858
2022-11-23	38.27	38.94	38.14	38.63	4029331
2022-11-25	38.60	39.58	38.57	39.22	2326013
2022-11-28	38.96	39.14	38.47	38.57	4533839
2022-11-29	38.63	39.38	38.63	39.25	4628793
2022-11-30	39.28	39.94	38.82	39.91	4794101
2022-12-01	40.00	40.20	39.71	40.08	5185195
2022-12-02	39.64	39.91	39.41	39.75	5312603
2022-12-05	39.52	40.38	39.15	39.50	5466068
2022-12-06	39.70	39.85	39.34	39.68	4239779
2022-12-07	39.36	39.36	37.39	37.81	8706773
2022-12-08	38.16	38.63	37.32	37.49	6637252
2022-12-09	37.26	38.09	37.15	38.01	5678230
2022-12-12	37.92	38.99	37.77	38.94	4820171
2022-12-13	39.80	39.90	37.19	37.77	6578651
2022-12-14	38.10	38.46	37.67	38.14	5602099
2022-12-15	37.78	37.99	36.99	37.29	5812682
2022-12-16	37.02	37.60	36.75	37.28	8886228
2022-12-19	37.38	37.59	36.34	36.35	4014816
2022-12-20	36.23	36.75	36.13	36.39	3337695
2022-12-21	36.66	37.05	36.55	36.60	3683270
2022-12-22	36.57	36.64	35.09	35.46	5571051
2022-12-23	35.36	36.10	35.18	36.09	3337827
2022-12-27	34.61	34.88	33.65	33.94	15174107
2022-12-28	33.46	33.59	32.19	32.19	17673531
2022-12-29	32.35	33.57	32.21	33.38	11811601
2022-12-30	33.15	33.87	33.11	33.67	8942300
2023-01-03	33.82	34.07	32.11	32.60	11467617
2023-01-04	32.75	34.04	32.70	33.62	8497301
2023-01-05	33.25	33.84	33.25	33.53	5207998
2023-01-06	33.00	35.13	32.83	34.90	10662826
2023-01-09	35.11	35.93	34.92	35.61	7866318
2023-01-10	35.49	36.24	35.21	36.21	5432878
2023-01-11	35.61	36.42	35.45	35.97	8963675
2023-01-12	36.50	37.02	36.11	36.97	8037264
2023-01-13	36.03	37.02	35.90	36.99	5585825
2023-01-17	36.99	37.10	36.44	37.04	6790988
2023-01-18	37.63	37.71	35.80	36.30	9224257
2023-01-19	36.00	36.68	35.73	36.45	5490156
2023-01-20	36.82	37.11	36.45	37.06	5247658
2023-01-23	37.14	37.20	36.53	36.69	6098559
2023-01-24	38.53	38.53	36.42	36.68	3900312
2023-01-25	36.42	36.90	36.26	36.87	6402617
2023-01-26	36.00	36.35	34.82	35.70	16712044
2023-01-27	35.48	36.40	35.45	36.24	8196549
2023-01-30	36.00	36.89	35.44	35.47	6983030
2023-01-31	35.59	36.07	35.50	35.77	5602209
2023-02-01	35.50	36.13	35.15	35.63	9279059
2023-02-02	35.70	37.31	35.53	36.82	9675851
2023-02-03	36.39	36.78	36.29	36.35	4831073
2023-02-06	36.00	36.36	35.84	36.02	4388662
2023-02-07	35.90	36.40	35.57	36.19	5404912
2023-02-08	35.93	36.09	35.29	35.30	5488951
2023-02-09	35.49	35.84	34.83	34.85	5911447
2023-02-10	34.50	34.74	34.13	34.57	4808682
2023-02-13	34.57	35.20	34.48	35.07	3686016
2023-02-14	35.08	35.66	34.77	35.51	5334904
2023-02-15	35.15	35.85	35.05	35.72	5126348
2023-02-16	35.40	35.49	34.88	35.41	5566928
2023-02-17	35.33	35.48	34.99	35.36	4250781
2023-02-21	34.83	34.97	33.60	33.76	6613341
2023-02-22	33.68	34.00	33.35	33.60	5611155
2023-02-23	33.78	33.92	33.38	33.64	6215050
2023-02-24	33.15	33.61	33.03	33.57	5343016
2023-02-27	34.00	34.12	33.50	33.54	4815313
2023-02-28	33.58	33.97	33.34	33.58	5244357
2023-03-01	33.55	33.84	33.44	33.65	3639475
2023-03-02	33.40	33.93	33.33	33.92	3937818
2023-03-03	34.20	34.46	33.90	34.18	3871900
2023-03-06	34.28	34.48	33.61	33.58	5682233
2023-03-07	33.65	34.10	33.30	33.37	7739335
2023-03-08	33.45	33.92	33.39	33.90	5850398
2023-03-09	33.89	34.38	32.81	33.08	8594117
2023-03-10	32.85	33.03	32.02	32.77	13423391
2023-03-13	32.15	32.32	30.98	31.06	12035953
2023-03-14	31.59	31.90	30.12	30.53	15128582
2023-03-15	29.93	30.30	29.41	29.73	12768795
2023-03-16	29.57	30.59	29.43	30.48	9483408
2023-03-17	30.22	30.40	29.73	30.03	7742692
2023-03-20	30.00	30.38	29.85	30.08	5734121
2023-03-21	30.54	31.17	30.37	31.04	6676803
2023-03-22	31.14	31.34	30.07	30.08	5687079
2023-03-23	30.34	30.50	29.30	29.62	4993295
2023-03-24	29.29	29.69	28.95	29.63	6314770
2023-03-27	30.11	30.37	29.81	30.15	5115911
2023-03-28	30.15	30.71	30.14	30.63	4056310
2023-03-29	31.00	31.45	30.87	31.44	4730910
2023-03-30	31.80	32.17	31.74	31.82	5097091
2023-03-31	32.17	32.57	32.07	32.54	5193365
2023-04-03	32.07	32.33	31.64	31.69	6081292
2023-04-04	31.96	32.03	31.30	31.72	4715468
2023-04-05	31.40	31.61	31.10	31.58	4196393
2023-04-06	31.77	31.84	31.36	31.59	2979659
2023-04-10	31.46	32.19	31.39	32.17	4487436
2023-04-11	32.25	32.94	32.06	32.71	6179548
2023-04-12	32.50	32.59	31.31	32.24	12377207
2023-04-13	32.66	32.68	31.70	32.21	8621406
2023-04-14	32.29	32.40	31.48	31.67	6606192
2023-04-17	31.82	32.37	31.68	32.31	4447597
2023-04-18	32.60	32.66	31.05	32.06	21631444
2023-04-19	31.86	32.64	31.78	32.45	6395246
2023-04-20	32.27	32.68	32.07	32.21	5003142
2023-04-21	32.32	32.46	31.91	32.15	4329548
2023-04-24	32.26	32.47	31.71	32.16	4586504
2023-04-25	31.83	32.00	31.11	31.29	4956042
2023-04-26	31.17	31.74	30.87	30.90	6638105
2023-04-27	29.50	30.04	28.81	29.88	23080980
2023-04-28	29.88	30.51	29.61	30.29	10931229
2023-05-01	30.29	30.68	30.09	30.59	7183314
2023-05-02	30.55	30.59	29.61	29.96	6812067
2023-05-03	30.08	31.16	29.95	30.79	8755286
2023-05-04	30.63	30.74	29.27	29.29	8760203
2023-05-05	29.62	29.89	29.61	29.66	5808980
2023-05-08	29.50	29.88	29.45	29.59	6960139
2023-05-09	29.48	29.74	29.21	29.63	4653865
2023-05-10	30.00	30.00	28.77	29.24	7088170
2023-05-11	29.05	29.12	28.78	28.97	5568894
2023-05-12	29.09	29.12	28.40	28.63	5101517
2023-05-15	28.58	29.11	28.49	29.05	5574467
2023-05-16	28.84	29.16	28.53	28.54	5020652
2023-05-17	28.84	30.01	28.71	29.88	8269422
2023-05-18	29.72	30.06	29.43	29.96	7223202
2023-05-19	30.00	30.06	29.42	29.48	4717698
2023-05-22	29.78	29.78	29.10	29.32	4655851
2023-05-23	29.41	30.17	29.34	29.48	5819389
2023-05-24	29.34	29.42	28.81	28.94	6072433
2023-05-25	28.92	29.42	28.88	29.24	5832718
2023-05-26	29.25	29.86	29.25	29.65	4414409
2023-05-30	29.84	30.24	29.64	29.80	5567561
2023-05-31	30.10	30.14	29.65	29.87	7024079
2023-06-01	30.09	30.09	29.08	29.11	8699090
2023-06-02	29.41	30.65	29.33	30.07	9546083
2023-06-05	30.26	30.19	29.90	30.07	4999479
2023-06-06	29.77	30.46	29.69	30.39	4460897
2023-06-07	30.62	30.82	30.41	30.79	5088671
2023-06-08	30.77	30.91	30.41	30.59	4490182
2023-06-09	30.70	30.93	30.53	30.62	5314796
2023-06-12	30.99	31.87	30.97	31.46	8840950
2023-06-13	31.61	32.53	31.58	32.45	8559481
2023-06-14	32.71	33.64	32.68	33.57	14745161
2023-06-15	33.53	34.06	33.46	33.97	11142494
2023-06-16	34.19	34.41	33.81	34.07	8743377
2023-06-20	33.91	34.64	33.86	34.47	8931813
2023-06-21	34.46	34.49	33.93	34.35	7216508
2023-06-22	34.39	34.40	33.88	34.28	4664569
2023-06-23	33.62	34.07	33.52	33.93	6016444
2023-06-26	34.03	34.47	33.85	34.00	5842162
2023-06-27	34.05	35.45	33.99	35.25	7819394
2023-06-28	35.31	35.55	34.95	35.47	7692151
2023-06-29	35.47	35.97	35.27	35.95	8144813
2023-06-30	36.00	36.24	35.90	36.21	7172233
2023-07-03	36.03	37.13	36.03	37.04	4233186
2023-07-05	36.95	37.37	36.45	37.22	8217989
2023-07-06	36.85	37.11	36.53	37.10	7284089
2023-07-07	37.16	38.00	37.15	37.59	5734968
2023-07-10	37.65	38.44	37.63	38.41	7516745
2023-07-11	38.46	39.29	38.43	39.18	8127784
2023-07-12	39.39	39.53	38.48	38.55	9541066
2023-07-13	39.22	39.24	37.04	37.04	14500578
2023-07-14	37.00	37.16	36.17	36.36	9121028
2023-07-17	36.29	36.56	36.13	36.27	4792350
2023-07-18	36.03	36.75	35.88	36.74	5263062
2023-07-19	36.73	37.42	36.72	37.35	6488693
2023-07-20	37.15	37.34	36.52	37.08	6318786
2023-07-21	37.34	37.48	36.82	37.25	4648696
2023-07-24	36.99	37.40	36.90	37.20	6093610
2023-07-25	35.90	36.09	34.82	35.53	13980312
2023-07-26	35.70	36.37	35.38	36.26	10660869
2023-07-27	33.82	33.82	32.66	33.02	33284435
2023-07-28	32.77	33.71	32.70	33.70	12517118
2023-07-31	33.44	34.50	33.44	34.16	10008279
2023-08-01	33.86	33.89	33.05	33.43	8909453
2023-08-02	33.05	33.61	33.05	33.37	7350693
2023-08-03	32.56	33.02	32.15	32.26	10743209
2023-08-04	32.53	32.93	32.34	32.73	8305653
2023-08-07	32.67	32.99	32.16	32.97	8037217
2023-08-08	32.61	33.94	32.55	33.74	8051287
2023-08-09	33.60	33.79	33.28	33.63	8101464
2023-08-10	33.91	34.13	33.35	33.84	8003729
2023-08-11	33.81	33.93	33.42	33.70	5061394
2023-08-14	33.53	33.69	33.36	33.53	4164331
2023-08-15	33.26	33.32	32.86	33.12	4498942
2023-08-16	32.99	33.77	32.91	32.92	5381260
2023-08-17	32.86	32.99	32.18	32.23	5945735
2023-08-18	31.98	32.37	31.90	32.15	5452775
2023-08-21	32.20	32.52	31.77	31.92	7323509
2023-08-22	32.00	32.08	31.34	31.50	6980838
2023-08-23	31.49	31.70	31.38	31.57	4300896
2023-08-24	31.30	31.75	31.22	31.22	4420581
2023-08-25	31.25	31.40	30.87	31.22	3982895
2023-08-28	31.39	31.75	30.88	31.09	5515466
2023-08-29	31.10	31.97	31.10	31.81	4814158
2023-08-30	31.72	31.83	31.44	31.63	3231676
2023-08-31	31.76	31.85	31.37	31.60	5202819
2023-09-01	31.77	31.85	31.26	31.24	4208420
2023-09-05	31.07	31.26	30.58	30.77	5519475
2023-09-06	29.90	30.86	29.75	29.97	8878301
2023-09-07	29.93	30.12	29.36	29.43	7910919
2023-09-08	29.50	29.58	29.07	29.53	8612716
2023-09-11	29.72	29.79	29.14	29.41	4906405
2023-09-12	29.50	29.62	29.16	29.28	4291937
2023-09-13	28.57	28.95	28.37	28.79	8279218
2023-09-14	29.06	29.11	28.58	28.94	8286211
2023-09-15	28.87	29.74	28.81	29.69	8547518
2023-09-18	29.50	29.62	29.06	29.08	5291989
2023-09-19	29.08	29.20	28.67	28.91	6514753
2023-09-20	29.16	29.23	28.51	28.52	5002642
2023-09-21	28.40	28.80	28.28	28.28	4960275
2023-09-22	28.31	28.40	28.03	28.05	5313520
2023-09-25	27.75	27.86	27.36	27.50	6223392
2023-09-26	27.27	27.61	26.55	26.56	10208626
2023-09-27	26.58	26.98	26.46	26.81	11127788
2023-09-28	26.74	27.43	26.63	27.22	6501548
2023-09-29	27.31	27.52	26.90	27.07	5941635
2023-10-02	27.11	27.36	26.96	27.19	6411127
2023-10-03	27.15	27.40	26.68	26.81	6603104
2023-10-04	26.88	27.66	26.86	27.20	11733665
2023-10-05	27.37	27.54	27.07	27.32	6775594
2023-10-06	27.12	27.48	26.78	27.08	6796840
2023-10-09	26.57	26.61	25.94	26.50	7451530
2023-10-10	26.89	27.23	26.58	26.65	7005637
2023-10-11	26.50	27.12	26.13	26.20	7150072
2023-10-12	26.21	26.25	25.28	25.45	8747837
2023-10-13	25.25	25.48	25.07	25.37	8382938
2023-10-16	25.45	25.72	25.27	25.61	5992097
2023-10-17	25.48	25.97	25.46	25.79	4495983
2023-10-18	25.51	25.52	24.66	24.70	7448250
2023-10-19	24.66	24.97	24.35	24.37	7268507
2023-10-20	24.25	24.53	24.12	24.20	7521971
2023-10-23	24.09	25.00	23.96	24.29	6910447
2023-10-24	24.36	24.47	23.83	23.90	6445090
2023-10-25	23.95	24.04	23.58	23.60	10493284
2023-10-26	23.50	24.09	22.82	23.39	12871607
2023-10-27	22.90	23.33	22.22	22.34	11576679
2023-10-30	22.42	22.56	22.01	22.51	13309204
2023-10-31	22.34	22.49	21.92	22.23	12170973
2023-11-01	22.08	22.47	21.91	22.23	8540310
2023-11-02	22.57	23.18	22.44	23.16	6854732
2023-11-03	23.58	23.94	23.39	23.70	10929151
2023-11-06	23.89	23.99	23.25	23.53	6043014
2023-11-07	23.60	23.69	23.25	23.56	4873744
2023-11-08	23.68	24.33	23.64	23.99	7208368
2023-11-09	24.16	24.25	23.31	23.35	6642291
2023-11-10	23.15	23.31	22.68	23.16	6782063
2023-11-13	22.70	23.25	22.58	23.09	5050439
2023-11-14	23.62	24.37	23.46	24.30	8732178
2023-11-15	24.43	25.05	24.39	24.94	9043646
2023-11-16	24.89	25.08	24.18	24.29	6907719
2023-11-17	24.49	24.85	24.24	24.81	6829783
2023-11-20	24.76	25.22	24.52	25.13	6248335
2023-11-21	24.95	25.08	24.51	24.63	5898563
2023-11-22	25.10	25.35	24.50	24.71	7519922
2023-11-24	24.82	24.94	24.66	24.87	2240306
2023-11-27	24.76	24.84	24.32	24.44	7367267
2023-11-28	24.42	24.86	24.22	24.82	4760445
2023-11-29	25.05	25.67	25.00	25.33	9195771
2023-11-30	25.47	25.62	25.07	25.57	6874341
2023-12-01	25.61	26.69	25.54	26.69	7864140
2023-12-04	26.66	27.32	26.42	27.30	12285225
2023-12-05	27.15	27.30	26.83	27.17	8641064
2023-12-06	27.65	28.43	27.47	27.99	11001154
2023-12-07	28.66	29.59	28.63	29.16	15404479
2023-12-08	28.95	29.20	28.65	29.07	8752783
2023-12-11	29.02	29.36	28.77	29.34	8349666
2023-12-12	29.45	30.49	29.31	30.31	12983019
2023-12-13	29.58	29.62	28.13	29.15	22269776
2023-12-14	29.35	30.24	29.23	29.76	11860157
2023-12-15	29.70	29.81	28.89	29.01	14737155
2023-12-18	28.88	29.05	28.38	28.97	7778209
2023-12-19	29.12	29.72	29.08	29.34	7858541
2023-12-20	29.17	29.77	29.01	29.07	7398586
2023-12-21	29.54	30.01	29.32	29.60	7282868
2023-12-22	29.65	29.86	29.36	29.50	6409611
2023-12-26	29.43	29.57	29.12	29.15	5185230
2023-12-27	29.18	29.29	28.88	29.21	4668520
2023-12-28	29.10	29.42	29.04	29.38	4285342
2023-12-29	29.26	29.26	28.84	28.88	5699562
2024-01-02	28.60	29.04	28.21	28.48	6689620
2024-01-03	27.86	28.01	27.25	27.31	8192859
2024-01-04	27.37	28.02	27.26	27.93	6785461
2024-01-05	27.85	29.18	27.81	29.15	10576521
2024-01-08	29.00	29.48	28.85	29.12	10686366
2024-01-09	29.05	29.58	28.88	29.32	5474932
2024-01-10	29.30	29.92	29.19	29.71	7210358
2024-01-11	29.57	29.88	29.07	29.84	6221256
2024-01-12	29.57	29.57	28.22	28.57	9885889
2024-01-16	28.40	28.82	27.57	28.72	9115948
2024-01-17	28.49	28.92	28.00	28.11	7425850
2024-01-18	28.25	30.07	28.17	30.03	14095154
2024-01-19	30.14	30.14	29.22	29.99	8813800
2024-01-22	30.11	30.50	29.98	30.16	8595430
2024-01-23	31.02	31.49	30.81	31.11	10575464
2024-01-24	31.32	31.39	30.90	31.11	9713024
2024-01-25	32.50	32.80	29.95	30.39	19606133
2024-01-26	30.53	31.15	29.69	30.09	9929037
2024-01-29	30.17	30.30	29.41	30.21	8250827
2024-01-30	29.81	30.48	29.81	30.19	5357847
2024-01-31	30.10	30.37	29.44	29.89	5956680
2024-02-01	30.09	30.38	29.41	30.18	5977271
2024-02-02	30.04	30.49	29.80	30.37	4983019
2024-02-05	29.93	30.05	29.52	29.75	4994010
2024-02-06	29.78	31.05	29.63	31.03	7179633
2024-02-07	30.96	31.36	30.66	30.74	5441044
2024-02-08	30.84	32.35	30.65	32.33	10891115
2024-02-09	32.28	32.64	31.80	32.49	8162083
2024-02-12	32.37	33.24	32.17	32.79	8819019
2024-02-13	32.39	32.74	31.92	32.53	6266904
2024-02-14	32.84	33.94	32.63	33.75	9684237
2024-02-15	33.98	34.72	33.86	34.21	7801609
2024-02-16	33.94	34.65	33.68	33.93	7230569
2024-02-20	34.31	35.06	33.81	33.86	8855352
2024-02-21	33.71	34.56	33.61	34.54	7134821
2024-02-22	34.77	35.18	34.21	34.24	8326404
2024-02-23	34.35	34.41	33.68	33.78	5477594
2024-02-26	33.87	34.57	33.79	34.15	7350798
2024-02-27	34.40	34.59	34.20	34.52	4822103
2024-02-28	34.20	34.56	34.16	34.47	3604749
2024-02-29	34.62	34.84	34.22	34.27	5300926
2024-03-01	34.24	34.36	33.64	33.96	6373305
2024-03-04	33.92	34.40	33.43	33.93	6115796
2024-03-05	33.69	34.48	33.61	34.41	4151749
2024-03-06	34.50	35.00	34.38	34.56	5647096
2024-03-07	34.61	34.90	34.51	34.83	4066697
2024-03-08	34.90	35.05	34.06	34.26	5874414
2024-03-11	34.33	34.33	33.48	33.78	5322084
2024-03-12	30.75	30.78	28.52	28.76	41071147
2024-03-13	28.73	28.98	28.14	28.28	19863337
2024-03-14	28.23	28.25	27.76	28.11	10585789
2024-03-15	28.02	28.37	27.96	28.35	11567647
2024-03-18	28.25	28.32	27.89	28.01	6885045
2024-03-19	28.02	28.23	27.91	28.17	6300421
2024-03-20	28.27	28.90	28.13	28.84	7483712
2024-03-21	28.76	28.93	28.29	28.68	9416210
2024-03-22	28.71	28.72	28.44	28.45	4534312
2024-03-25	28.42	28.73	28.25	28.51	5693626
2024-03-26	28.73	28.80	28.39	28.41	5471447
2024-03-27	28.58	29.30	28.51	29.27	9338570
2024-03-28	29.22	29.51	29.12	29.19	10002836
2024-04-01	29.31	29.41	29.10	29.18	7055734
2024-04-02	28.82	28.94	28.04	28.33	10511901
2024-04-03	28.23	28.28	27.97	28.03	7846764
2024-04-04	28.16	28.79	27.90	27.97	9651229
2024-04-05	27.84	28.43	27.80	28.34	6639213
2024-04-08	28.50	28.86	28.26	28.65	6855914
2024-04-09	28.66	29.06	28.36	29.05	7823520
2024-04-10	28.88	29.15	27.77	27.96	10963543
2024-04-11	27.85	28.63	27.76	28.52	6407061
2024-04-12	28.03	28.18	27.41	27.54	11545818
2024-04-15	27.86	28.19	27.65	27.84	7041547
2024-04-16	27.89	28.14	27.46	28.05	7169694
2024-04-17	28.43	29.03	28.41	28.78	7970503
2024-04-18	29.00	29.51	28.89	29.06	7554552
2024-04-19	29.16	29.66	29.11	29.38	6911138
2024-04-22	29.49	29.97	29.38	29.73	6526108
2024-04-23	29.31	29.82	29.05	29.46	7002713
2024-04-24	29.44	29.59	28.95	29.30	9632844
2024-04-25	26.88	27.48	26.00	27.26	36945324
2024-04-26	27.15	27.50	26.73	27.03	16106007
2024-04-29	26.48	26.94	26.33	26.84	15839370
2024-04-30	26.45	26.57	25.93	25.94	13924431
2024-05-01	25.99	26.20	25.57	25.67	12616061
2024-05-02	26.00	26.46	25.72	26.41	14758918
2024-05-03	26.43	26.69	25.95	26.15	10950392
2024-05-06	26.25	27.58	26.22	27.42	10802866
2024-05-07	27.15	27.33	26.87	27.00	7958774
2024-05-08	26.88	27.29	26.86	27.18	6458643
2024-05-09	27.10	27.37	26.88	27.28	7637030
2024-05-10	27.33	27.48	27.12	27.36	6445906
2024-05-13	27.41	28.34	27.40	27.98	9547215
2024-05-14	28.28	28.37	27.96	28.13	7181593
2024-05-15	28.34	28.34	27.54	27.77	8912997
2024-05-16	27.83	28.16	27.81	27.98	6076033
2024-05-17	28.17	28.27	27.77	27.86	6887460
2024-05-20	27.84	28.22	27.66	28.20	6545227
2024-05-21	28.03	28.17	27.79	27.97	6507894
2024-05-22	28.02	28.30	27.69	27.88	6317776
2024-05-23	27.81	27.86	26.54	26.65	11289203
2024-05-24	26.74	26.88	26.36	26.84	7250519
2024-05-28	26.69	26.95	26.40	26.52	8239160
2024-05-29	25.24	25.67	24.60	25.51	15761927
2024-05-30	25.70	26.16	25.42	26.11	10585814
2024-05-31	26.33	26.98	26.06	26.84	8230268
2024-06-03	27.26	28.30	27.00	27.69	10036983
2024-06-04	27.59	28.24	27.59	27.80	7389276
2024-06-05	27.83	28.49	27.52	28.46	8974415
2024-06-06	28.48	28.72	27.78	27.85	10698898
2024-06-07	27.77	27.93	27.44	27.75	7158901
2024-06-10	29.60	30.35	29.35	29.70	34754330
2024-06-11	29.50	29.60	28.01	28.05	12599427
2024-06-12	28.26	28.77	28.08	28.44	9499668
2024-06-13	28.38	28.74	27.83	28.41	7345757
2024-06-14	28.18	28.44	27.75	28.38	9994288
2024-06-17	28.34	28.78	28.15	28.59	5924320
2024-06-18	28.66	28.81	28.28	28.43	6029972
2024-06-20	28.27	28.40	28.06	28.06	5464868
2024-06-21	28.11	28.55	27.83	28.36	9061700
2024-06-24	28.39	28.96	28.27	28.49	8091078
2024-06-25	28.57	28.76	28.35	28.51	7215240
2024-06-26	27.54	28.72	27.23	28.45	11383302
2024-06-27	28.21	28.52	27.98	28.47	14298750
2024-06-28	28.50	28.70	28.10	28.61	10740125
2024-07-01	28.64	28.78	27.73	28.11	7971331
2024-07-02	28.16	28.39	27.91	28.29	7006080
2024-07-03	28.50	28.80	28.30	28.58	8222093
2024-07-05	28.30	28.55	26.94	26.94	16610099
2024-07-08	27.06	27.47	26.98	27.35	8227868
2024-07-09	27.35	27.71	27.17	27.47	7614860
2024-07-10	27.73	27.84	27.38	27.63	12553315
2024-07-11	27.00	27.21	26.40	26.97	18377972
2024-07-12	26.93	27.80	26.90	27.53	16401472
2024-07-15	27.73	27.88	27.21	27.71	6907350
2024-07-16	27.84	28.83	27.71	28.71	9487872
2024-07-17	28.17	28.70	28.13	28.32	8420816
2024-07-18	27.98	28.56	27.33	27.41	8297140
2024-07-19	27.42	27.48	26.70	27.18	6706948
2024-07-22	27.01	27.73	26.81	27.66	6579268
2024-07-23	27.75	27.80	26.85	27.18	10145020
2024-07-24	27.17	27.25	26.48	26.61	9815293
2024-07-25	25.94	28.57	25.77	28.08	21025344
2024-07-26	28.08	28.13	27.03	27.23	13132906
2024-07-29	27.22	27.26	26.15	26.31	15569542
2024-07-30	26.32	27.37	26.18	27.04	15559720
2024-07-31	27.00	27.80	26.75	26.94	10619265
2024-08-01	27.00	27.15	26.03	26.36	12554776
2024-08-02	25.84	25.85	24.88	25.05	16898872
2024-08-05	23.77	24.47	23.58	23.70	15482934
2024-08-06	24.08	24.73	23.87	24.34	9371076
2024-08-07	24.62	25.04	24.29	24.32	8399661
2024-08-08	24.56	25.31	24.53	25.22	10921506
2024-08-09	25.20	25.41	25.02	25.33	17826558
2024-08-12	25.30	25.87	25.30	25.38	18995877
2024-08-13	25.62	25.76	25.32	25.42	10654103
2024-08-14	25.50	25.66	25.17	25.38	8199024
2024-08-15	25.79	26.55	25.78	26.54	10219307
2024-08-16	26.41	26.62	26.15	26.33	6910612
2024-08-19	26.38	26.88	26.38	26.73	7598030
2024-08-20	26.79	26.86	26.46	26.52	13967099
2024-08-21	26.73	26.76	26.42	26.58	12040004
2024-08-22	26.75	27.19	26.56	26.93	9083479
2024-08-23	27.15	28.36	27.04	28.18	15426586
2024-08-26	28.20	28.37	27.98	28.20	9143597
2024-08-27	28.30	29.36	27.99	29.11	11681530
2024-08-28	28.96	29.29	28.26	28.68	7243206
2024-08-29	28.88	29.06	28.65	28.74	5303318
2024-08-30	28.93	29.45	28.84	28.92	6022933
2024-09-03	29.51	29.88	29.21	29.40	9814066
2024-09-04	29.38	29.90	29.29	29.51	6061124
2024-09-05	29.79	30.52	29.62	29.81	7387359
2024-09-06	29.81	30.38	29.43	29.70	8500123
2024-09-09	29.90	30.15	29.38	29.73	10258236
2024-09-10	29.76	29.77	28.25	29.25	7386926
2024-09-11	29.39	29.39	28.21	28.81	8536698
2024-09-12	29.30	29.40	28.32	28.87	7682061
2024-09-13	28.99	29.33	28.65	28.68	6012254
2024-09-16	28.65	28.86	28.37	28.54	4349981
2024-09-17	28.75	28.98	28.18	28.44	7269073
2024-09-18	28.59	29.17	28.38	28.90	8617856
2024-09-19	29.26	29.40	28.83	28.94	5736342
2024-09-20	29.01	29.42	28.70	29.04	6532700
2024-09-23	29.05	29.79	28.83	29.63	6696653
2024-09-24	29.80	30.46	29.56	29.75	9022845
2024-09-25	29.75	30.25	28.36	28.39	10392641
2024-09-26	30.24	31.64	29.74	29.93	27607953
2024-09-27	30.21	30.60	29.45	29.53	11657607
2024-09-30	29.52	29.95	29.40	29.63	9593722
2024-10-01	29.55	30.21	29.05	29.88	9465927
2024-10-02	29.61	29.65	29.16	29.57	7088659
2024-10-03	30.08	30.95	30.02	30.51	10322116
2024-10-04	31.45	32.20	30.95	31.25	9567390
2024-10-07	31.16	31.37	30.75	31.04	5292468
2024-10-08	31.34	31.59	30.49	30.67	7657653
2024-10-09	31.00	31.38	30.51	30.64	6665806
2024-10-10	30.04	30.80	30.01	30.36	4603714
2024-10-11	30.04	30.74	29.97	30.62	4451525
2024-10-14	30.75	30.85	29.97	30.37	5805589
2024-10-15	31.00	31.15	30.44	30.49	5410110
2024-10-16	30.65	31.24	30.52	30.91	6313296
2024-10-17	30.83	30.83	29.99	30.09	7514983
2024-10-18	30.18	31.18	29.95	30.98	8078853
2024-10-21	30.57	30.79	30.17	30.44	7617858
2024-10-22	30.37	30.75	30.02	30.49	9247065
2024-10-23	30.46	30.79	30.28	30.73	6682966
2024-10-24	30.55	30.76	28.58	29.02	16801805
2024-10-25	29.37	29.64	29.13	29.43	9321783
2024-10-28	29.94	30.44	29.45	30.30	13045888
2024-10-29	30.03	31.15	29.82	31.03	9444744
2024-10-30	31.09	31.84	31.06	31.47	7542722
2024-10-31	31.47	31.68	30.51	30.58	6560994
2024-11-01	30.74	31.04	30.53	30.61	6158239
2024-11-04	30.55	30.84	29.90	29.91	5578327
2024-11-05	29.96	30.64	29.93	30.63	5793371
2024-11-06	31.48	31.90	30.99	31.39	8178367
2024-11-07	31.16	31.60	31.05	31.26	5654491
2024-11-08	31.37	31.88	31.25	31.78	4071176
2024-11-11	31.90	32.94	31.70	32.65	7113719
2024-11-12	32.22	32.54	31.55	32.03	6546336
2024-11-13	31.88	33.15	31.88	32.38	7172302
2024-11-14	32.55	33.08	32.29	32.42	6263497
2024-11-15	32.25	32.66	31.76	32.60	6251441
2024-11-18	32.60	32.78	32.03	32.33	6988935
2024-11-19	31.92	32.56	31.75	32.36	4246303
2024-11-20	32.24	32.32	31.45	31.77	6452738
2024-11-21	31.74	32.24	31.61	31.79	5153470
2024-11-22	31.86	32.14	31.68	31.97	5942632
2024-11-25	32.39	32.66	32.22	32.43	7658858
2024-11-26	31.88	32.37	31.79	31.96	5992941
2024-11-27	31.94	32.37	31.71	32.36	4108194
2024-11-29	32.40	32.61	32.17	32.36	2665084
2024-12-02	32.37	33.40	32.32	33.00	10732839
2024-12-03	33.06	33.65	32.77	32.98	7750138
2024-12-04	33.20	34.15	33.08	34.15	8240502
2024-12-05	35.46	36.12	34.39	34.84	15580559
2024-12-06	35.20	35.25	34.06	34.18	6768067
2024-12-09	34.40	34.48	33.81	33.90	6917744
2024-12-10	34.00	34.20	33.29	33.44	6559439
2024-12-11	33.44	34.07	33.40	33.58	8156594
2024-12-12	33.63	33.77	33.23	33.23	5286227
2024-12-13	33.14	33.39	32.85	33.02	5863951
2024-12-16	33.00	33.31	32.63	32.69	4297025
2024-12-17	32.51	33.12	32.41	32.81	5417607
2024-12-18	32.81	33.72	32.44	32.47	8729496
2024-12-19	32.78	33.08	32.36	32.78	7319948
2024-12-20	32.53	33.44	32.53	33.28	15017835
2024-12-23	33.23	33.88	33.20	33.86	4774087
2024-12-24	33.84	34.39	33.76	34.17	2272322
2024-12-26	33.85	34.31	33.75	34.19	2954806
2024-12-27	33.89	34.23	33.80	34.04	2827129
2024-12-30	33.69	33.94	33.21	33.56	5015788
2024-12-31	33.54	33.95	33.53	33.62	3324626
2025-01-02	33.63	33.87	33.26	33.37	3419334
2025-01-03	33.42	33.69	32.35	33.61	5562041
2025-01-06	33.91	34.41	33.76	33.83	5035171
2025-01-07	33.95	34.34	32.57	32.88	8371181
2025-01-08	32.67	32.88	32.16	32.88	5679491
2025-01-10	33.05	33.58	32.69	33.12	9648851
2025-01-13	32.73	32.99	32.26	32.66	7559852
2025-01-14	32.95	33.21	32.72	33.13	6698061
2025-01-15	33.67	33.67	32.68	32.80	5951767
2025-01-16	32.17	32.31	31.20	32.16	9664431
2025-01-17	32.00	32.33	31.86	32.10	10466455
2025-01-21	32.36	33.33	32.34	33.27	8090599
2025-01-22	33.66	33.74	31.82	31.86	12015520
2025-01-23	32.07	32.25	31.81	31.93	13108850
2025-01-24	32.03	32.18	31.75	32.17	6471402
2025-01-27	32.07	32.90	31.93	32.58	7026753
2025-01-28	32.39	32.40	31.71	31.85	7684351
2025-01-29	31.95	32.14	31.46	31.65	9683704
2025-01-30	31.29	33.09	30.95	31.26	17451957
2025-01-31	31.29	31.47	30.51	30.71	11305790
2025-02-03	30.17	30.90	29.95	30.48	10246938
2025-02-04	30.33	30.80	30.14	30.79	9774959
2025-02-05	30.79	31.34	30.58	30.89	7703657
2025-02-06	31.08	31.31	30.75	31.09	7366270
2025-02-07	31.15	31.21	30.81	31.00	5575705
2025-02-10	30.93	30.99	30.07	30.13	6131816
2025-02-11	30.18	30.26	29.59	29.77	7409667
2025-02-12	29.65	29.89	29.39	29.88	7807442
2025-02-13	29.85	30.06	29.29	29.93	10098938
2025-02-14	30.09	30.34	29.81	30.28	7018589
2025-02-18	30.83	30.85	29.79	30.00	9750456
2025-02-19	29.80	30.46	29.74	30.20	7730643
2025-02-20	30.17	30.61	30.05	30.61	7798528
2025-02-21	30.70	31.35	29.68	29.81	10258680
2025-02-24	30.13	30.62	29.90	30.27	17429356
2025-02-25	30.27	30.46	29.92	30.25	9553706
2025-02-26	30.40	30.91	30.31	30.69	8528774
2025-02-27	30.87	31.12	30.20	30.64	6893600
2025-02-28	30.63	31.15	30.48	31.06	6485013
2025-03-03	30.53	31.24	30.18	30.61	8206872
2025-03-04	30.32	30.32	29.35	29.45	11171586
2025-03-05	29.63	30.06	29.22	29.95	10285175
2025-03-06	29.58	30.14	29.33	29.53	7332082
2025-03-07	29.00	29.35	28.55	29.20	27553946
2025-03-10	28.65	28.90	27.65	28.18	14082351
2025-03-11	32.28	32.74	29.58	30.35	41161525
2025-03-12	30.42	30.64	29.30	30.10	21634512
2025-03-13	30.52	31.55	30.02	31.00	19473945
2025-03-14	31.48	31.90	30.88	31.73	16207256
2025-03-17	31.70	32.48	31.60	32.13	15046305
2025-03-18	32.32	32.77	31.90	32.39	10328925
2025-03-19	32.42	33.75	32.26	33.60	13433565
2025-03-20	33.69	34.43	33.50	34.15	14058961
2025-03-21	33.77	34.89	33.68	34.83	21662990
2025-03-24	34.80	35.00	34.32	34.84	16493809
2025-03-25	35.00	35.24	34.39	34.67	9624776
2025-03-26	34.80	34.93	34.01	34.39	8863184
2025-03-27	34.45	34.56	33.90	33.93	8042701
2025-03-28	34.33	34.40	33.35	33.59	10683688
2025-03-31	32.90	33.89	32.77	33.58	10676900
2025-04-01	32.72	33.16	31.29	31.59	17825791
2025-04-02	31.23	32.06	31.21	31.86	10174693
2025-04-03	30.80	31.01	28.85	28.86	18933618
2025-04-04	28.00	28.12	25.55	25.87	23120176
2025-04-07	25.09	26.99	24.50	25.96	19196902
2025-04-08	26.34	26.83	24.42	24.75	18258287
2025-04-09	24.58	29.06	24.32	28.55	28873452
2025-04-10	27.50	28.06	25.19	25.79	13581002
2025-04-11	25.67	26.24	24.99	26.19	13413662
2025-04-14	26.41	26.46	25.18	25.56	12196612
2025-04-15	25.51	26.63	25.50	25.81	8975654
2025-04-16	26.02	26.08	24.57	24.86	11604620
2025-04-17	24.87	25.14	24.28	24.74	11520697
2025-04-21	24.42	24.72	23.82	24.04	10956062
2025-04-22	24.48	24.77	24.07	24.75	9964199
2025-04-23	25.64	26.55	25.26	25.52	15331307
2025-04-24	24.65	26.69	24.63	26.46	22089954
2025-04-25	26.38	26.59	25.89	26.49	10540069
2025-04-28	26.48	27.41	26.26	26.65	14991372
2025-04-29	26.57	27.40	26.50	27.26	26757489
2025-04-30	27.00	28.18	26.61	27.96	15887120
2025-05-01	28.18	28.98	28.14	28.58	15584244
2025-05-02	29.21	30.05	28.79	29.85	13782068
2025-05-05	29.65	30.59	29.63	30.08	11881036
2025-05-06	29.70	30.18	29.57	29.84	9472148
2025-05-07	29.83	30.57	29.77	30.28	8138777
2025-05-08	30.64	31.46	30.52	31.07	8522932
2025-05-09	31.25	31.45	31.01	31.18	7154115
2025-05-12	32.00	32.78	31.08	31.27	12507251
2025-05-13	31.45	31.71	31.21	31.29	11198864
2025-05-14	31.27	32.53	31.07	31.38	14419890
2025-05-15	31.54	32.04	31.31	31.85	8259187
2025-05-16	31.96	32.81	31.80	32.67	10105497
2025-05-19	32.38	32.87	31.98	32.59	10638315
2025-05-20	32.60	32.89	32.32	32.50	7045038
2025-05-21	32.19	32.55	31.48	31.76	9982083
2025-05-22	31.67	31.84	30.32	31.21	17704445
2025-05-23	30.58	31.21	30.50	30.95	9083396
2025-05-27	31.47	32.76	31.44	32.66	13846156
2025-05-28	32.87	33.25	32.59	32.89	12112773
2025-05-29	33.60	34.33	33.44	33.71	13345633
2025-05-30	33.33	33.62	33.08	33.38	19814587

Explore More About LUV

Coins representing dividend payouts and trends

LUV Dividend History

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

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

LUV Stock Split History

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

Graph showing historical stock prices and market trends

LUV Historical Prices

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

Web Analytics