Historical Prices for MO

MO Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for MO's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of MO's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-13	6.50	6.58	6.44	6.52	30050067
1992-11-16	6.54	6.55	6.45	6.51	17303103
1992-11-17	6.52	6.58	6.51	6.55	20885367
1992-11-18	6.57	6.60	6.54	6.58	20335659
1992-11-19	6.59	6.64	6.58	6.64	20357595
1992-11-20	6.65	6.65	6.53	6.54	33833445
1992-11-23	6.56	6.56	6.50	6.51	13044363
1992-11-24	6.51	6.56	6.51	6.53	18693837
1992-11-25	6.53	6.55	6.42	6.51	18901044
1992-11-27	6.54	6.56	6.51	6.51	8390712
1992-11-30	6.53	6.56	6.52	6.53	17571258
1992-12-01	6.54	6.62	6.53	6.62	22831905
1992-12-02	6.61	6.65	6.60	6.65	14710560
1992-12-03	6.66	6.69	6.64	6.68	16659537
1992-12-04	6.67	6.73	6.67	6.72	18695055
1992-12-07	6.73	6.74	6.67	6.71	17028855
1992-12-08	6.71	6.71	6.66	6.71	22256601
1992-12-09	6.65	6.70	6.61	6.65	18281856
1992-12-10	6.64	6.69	6.55	6.56	16735110
1992-12-11	6.56	6.57	6.46	6.48	20058972
1992-12-14	6.46	6.47	6.40	6.43	23004984
1992-12-15	6.41	6.42	6.33	6.33	38735745
1992-12-16	6.34	6.36	6.20	6.26	45198207
1992-12-17	6.27	6.34	6.26	6.31	35827518
1992-12-18	6.31	6.34	6.28	6.30	52111650
1992-12-21	6.28	6.36	6.28	6.36	22211499
1992-12-22	6.38	6.41	6.36	6.40	25253805
1992-12-23	6.41	6.41	6.33	6.34	24193389
1992-12-24	6.34	6.40	6.34	6.37	10433541
1992-12-28	6.36	6.42	6.35	6.42	14082843
1992-12-29	6.41	6.46	6.39	6.39	18521976
1992-12-30	6.39	6.42	6.35	6.38	20761041
1992-12-31	6.39	6.40	6.32	6.33	10197078
1993-01-04	6.35	6.37	6.25	6.27	21015786
1993-01-05	6.23	6.24	6.01	6.03	62415990
1993-01-06	6.00	6.01	5.74	5.90	115109034
1993-01-07	5.97	6.04	5.91	5.96	70007127
1993-01-08	6.02	6.09	6.00	6.07	44326713
1993-01-11	6.11	6.13	6.05	6.08	28717836
1993-01-12	6.10	6.16	6.09	6.15	22373610
1993-01-13	6.07	6.11	5.97	6.05	38151906
1993-01-14	6.08	6.09	6.01	6.05	23654643
1993-01-15	6.05	6.05	5.95	5.97	34086966
1993-01-18	5.96	5.97	5.86	5.88	24526140
1993-01-19	5.88	5.89	5.78	5.79	41457486
1993-01-20	5.84	5.87	5.76	5.78	35286342
1993-01-21	5.84	5.90	5.81	5.90	28710528
1993-01-22	5.91	5.96	5.88	5.93	23608326
1993-01-25	5.93	6.03	5.92	5.97	24841821
1993-01-26	6.02	6.09	6.01	6.03	26748138
1993-01-27	6.02	6.09	5.98	6.05	23120778
1993-01-28	6.08	6.14	6.06	6.14	20396598
1993-01-29	6.15	6.16	6.10	6.13	18525633
1993-02-01	6.17	6.24	6.16	6.23	27292980
1993-02-02	6.23	6.24	6.14	6.19	20006559
1993-02-03	6.19	6.24	6.16	6.18	25202610
1993-02-04	6.20	6.23	6.14	6.15	25953435
1993-02-05	6.13	6.17	6.09	6.17	25040502
1993-02-08	6.15	6.17	6.09	6.11	21950661
1993-02-09	6.09	6.11	6.01	6.01	19284987
1993-02-10	6.05	6.09	6.02	6.05	17539566
1993-02-11	6.04	6.06	5.97	6.03	23608326
1993-02-12	6.01	6.04	5.97	5.98	19487325
1993-02-16	5.96	5.97	5.76	5.77	38154345
1993-02-17	5.77	5.81	5.70	5.78	43897671
1993-02-18	5.89	5.90	5.76	5.79	39629175
1993-02-19	5.83	5.84	5.52	5.58	73248108
1993-02-22	5.58	5.58	5.09	5.29	115226052
1993-02-23	5.19	5.27	5.03	5.22	115555146
1993-02-24	5.25	5.48	5.24	5.44	65732541
1993-02-25	5.41	5.48	5.33	5.38	47330013
1993-02-26	5.41	5.54	5.37	5.51	39161133
1993-03-01	5.52	5.53	5.33	5.35	47002137
1993-03-02	5.44	5.58	5.41	5.54	51716733
1993-03-03	5.60	5.60	5.43	5.47	37280415
1993-03-04	5.32	5.41	5.31	5.36	44936151
1993-03-05	5.33	5.39	5.24	5.30	31832058
1993-03-08	5.25	5.26	5.17	5.22	48346554
1993-03-09	5.23	5.31	5.22	5.25	37698486
1993-03-10	5.26	5.40	5.25	5.31	34839015
1993-03-11	5.36	5.40	5.33	5.38	29220012
1993-03-12	5.37	5.37	5.29	5.34	30507144
1993-03-15	5.37	5.38	5.25	5.30	26069229
1993-03-16	5.34	5.34	5.27	5.30	18637767
1993-03-17	5.29	5.32	5.23	5.27	32083143
1993-03-18	5.28	5.31	5.23	5.26	26486085
1993-03-19	5.28	5.29	5.24	5.26	34401438
1993-03-22	5.19	5.22	5.13	5.19	33665241
1993-03-23	5.19	5.23	5.18	5.20	21892155
1993-03-24	5.19	5.22	5.09	5.14	30473013
1993-03-25	5.15	5.21	4.97	5.05	55668315
1993-03-26	5.13	5.14	5.08	5.09	30292620
1993-03-29	5.11	5.16	5.09	5.11	25897368
1993-03-30	5.14	5.25	5.14	5.25	27459963
1993-03-31	5.33	5.33	5.25	5.25	27997485
1993-04-01	5.29	5.31	5.25	5.26	26570184
1993-04-02	4.53	4.53	3.94	4.05	418538670
1993-04-05	4.18	4.18	3.97	4.09	198795560
1993-04-06	4.13	4.13	3.91	3.95	124065312
1993-04-07	3.93	3.96	3.86	3.88	91968759
1993-04-08	3.90	3.90	3.76	3.79	100581306
1993-04-12	3.82	3.91	3.82	3.90	56946915
1993-04-13	3.94	3.97	3.92	3.95	70265529
1993-04-14	3.99	4.04	3.96	3.98	51604596
1993-04-15	4.00	4.02	3.96	4.00	53998458
1993-04-16	4.02	4.04	3.99	4.01	54635931
1993-04-19	4.02	4.04	3.99	4.00	39105066
1993-04-20	4.01	4.03	3.97	4.03	37337703
1993-04-21	4.03	4.08	3.97	4.00	33373929
1993-04-22	3.99	4.00	3.88	3.92	39535326
1993-04-23	3.89	3.91	3.82	3.86	34013835
1993-04-26	3.87	3.89	3.82	3.84	31626063
1993-04-27	3.83	3.84	3.75	3.76	39187950
1993-04-28	3.78	3.79	3.70	3.74	36065196
1993-04-29	3.77	3.91	3.69	3.88	63854259
1993-04-30	3.88	3.89	3.84	3.86	37853283
1993-05-03	3.88	3.91	3.86	3.90	37254816
1993-05-04	3.91	3.92	3.87	3.90	35054754
1993-05-05	3.91	3.95	3.88	3.95	49108347
1993-05-06	3.98	4.05	3.96	4.03	44259672
1993-05-07	4.14	4.23	4.10	4.18	75637095
1993-05-10	4.21	4.34	4.18	4.33	83797446
1993-05-11	4.32	4.33	4.13	4.23	56465460
1993-05-12	4.19	4.20	4.07	4.10	66649134
1993-05-13	4.11	4.19	4.11	4.15	41522085
1993-05-14	4.16	4.18	4.12	4.17	24793068
1993-05-17	4.17	4.18	4.14	4.18	17693145
1993-05-18	4.19	4.19	4.10	4.15	25602399
1993-05-19	4.13	4.17	4.07	4.17	31382292
1993-05-20	4.15	4.18	4.11	4.13	28946988
1993-05-21	4.13	4.14	4.09	4.11	31321347
1993-05-24	4.10	4.16	4.10	4.14	210744170
1993-05-25	4.16	4.18	4.15	4.18	25392756
1993-05-26	4.19	4.27	4.19	4.24	27702519
1993-05-27	4.25	4.25	4.14	4.15	27457527
1993-05-28	4.15	4.15	4.08	4.13	21310755
1993-06-01	4.15	4.24	4.14	4.18	24389625
1993-06-02	4.19	4.20	4.12	4.13	27388047
1993-06-03	4.12	4.14	4.10	4.13	17701677
1993-06-04	4.13	4.14	4.08	4.11	17195841
1993-06-07	4.15	4.15	4.09	4.10	19169196
1993-06-08	4.09	4.09	4.04	4.06	27079674
1993-06-09	4.02	4.04	3.90	3.96	36950100
1993-06-10	3.95	4.00	3.94	3.99	24121473
1993-06-11	4.02	4.08	4.00	4.07	19036341
1993-06-14	4.09	4.09	4.04	4.06	15926997
1993-06-15	4.03	4.04	3.98	4.03	20389287
1993-06-16	4.02	4.08	3.97	4.04	23081775
1993-06-17	4.03	4.04	3.97	3.97	21414357
1993-06-18	4.01	4.03	3.95	3.96	31701636
1993-06-21	3.96	3.97	3.92	3.93	21938475
1993-06-22	3.92	3.96	3.88	3.93	25675536
1993-06-23	3.92	4.00	3.89	3.98	20691567
1993-06-24	3.96	4.03	3.93	4.02	19909050
1993-06-25	4.04	4.07	4.02	4.02	16917939
1993-06-28	4.04	4.06	4.03	4.03	11300157
1993-06-29	4.04	4.05	4.00	4.04	19091187
1993-06-30	4.03	4.04	3.94	3.96	20522142
1993-07-01	3.98	4.02	3.94	3.97	25497582
1993-07-02	3.96	3.96	3.93	3.95	16186614
1993-07-06	3.96	3.97	3.87	3.88	20334438
1993-07-07	3.89	3.93	3.88	3.90	19295958
1993-07-08	3.92	3.97	3.90	3.97	19113126
1993-07-09	3.99	4.11	3.94	4.03	37731396
1993-07-12	4.03	4.07	3.99	4.06	14360745
1993-07-13	4.06	4.14	4.00	4.03	35946969
1993-07-14	4.05	4.11	4.03	4.09	23441343
1993-07-15	4.10	4.15	4.08	4.09	21023097
1993-07-16	4.01	4.01	3.90	3.92	37561974
1993-07-19	3.90	3.98	3.90	3.95	23953269
1993-07-20	3.97	4.05	3.93	3.98	39337869
1993-07-21	3.96	3.97	3.89	3.91	22120083
1993-07-22	3.91	3.92	3.87	3.89	21316848
1993-07-23	3.89	3.90	3.86	3.89	19291083
1993-07-26	3.89	3.89	3.83	3.84	17698020
1993-07-27	3.83	3.90	3.78	3.89	23490096
1993-07-28	3.89	3.90	3.84	3.87	14271765
1993-07-29	3.89	3.91	3.86	3.89	17190966
1993-07-30	3.87	3.90	3.86	3.87	17193402
1993-08-02	3.89	3.90	3.82	3.83	19744503
1993-08-03	3.86	3.90	3.85	3.90	17260443
1993-08-04	3.88	3.91	3.84	3.86	22221249
1993-08-05	3.84	3.85	3.79	3.80	20808579
1993-08-06	3.89	3.90	3.86	3.86	16921599
1993-08-09	3.88	3.89	3.85	3.85	16108611
1993-08-10	3.85	3.87	3.76	3.76	28082808
1993-08-11	3.78	3.82	3.75	3.79	21294909
1993-08-12	3.82	3.82	3.73	3.79	19899300
1993-08-13	3.80	3.83	3.77	3.79	11664600
1993-08-16	3.80	3.88	3.79	3.82	15835581
1993-08-17	3.84	3.97	3.83	3.97	47438493
1993-08-18	4.03	4.12	4.01	4.11	50524677
1993-08-19	4.13	4.18	4.08	4.15	64208952
1993-08-20	4.15	4.15	4.10	4.12	26297157
1993-08-23	4.12	4.12	4.07	4.07	18350115
1993-08-24	4.08	4.21	4.08	4.19	26542152
1993-08-25	4.08	4.10	3.92	4.01	92057736
1993-08-26	3.99	4.02	3.91	3.94	76631694
1993-08-27	3.94	3.98	3.92	3.97	27511155
1993-08-30	3.97	3.98	3.96	3.98	17023980
1993-08-31	3.98	4.00	3.96	4.00	26326413
1993-09-01	3.98	4.02	3.97	4.00	22339482
1993-09-02	4.00	4.01	3.96	3.98	31172646
1993-09-03	3.97	3.99	3.96	3.97	16789956
1993-09-07	3.98	4.00	3.95	3.97	22210281
1993-09-08	3.96	3.99	3.94	3.96	22668576
1993-09-09	3.91	3.95	3.90	3.93	19876140
1993-09-10	3.94	3.95	3.91	3.93	20095539
1993-09-13	3.93	3.96	3.90	3.92	21837309
1993-09-14	3.91	3.92	3.86	3.86	22250505
1993-09-15	3.87	3.92	3.84	3.90	23635143
1993-09-16	3.93	3.96	3.92	3.94	20143077
1993-09-17	3.96	4.00	3.88	3.88	49603209
1993-09-20	3.89	3.91	3.79	3.80	23994711
1993-09-21	3.83	3.87	3.80	3.84	26638446
1993-09-22	3.85	3.87	3.78	3.80	23831382
1993-09-23	3.84	3.87	3.79	3.82	23704614
1993-09-24	3.82	3.84	3.77	3.79	17288478
1993-09-27	3.80	3.83	3.72	3.73	19728660
1993-09-28	3.73	3.80	3.72	3.78	22623480
1993-09-29	3.78	3.80	3.74	3.76	21519180
1993-09-30	3.76	3.79	3.72	3.76	16209774
1993-10-01	3.76	3.80	3.74	3.77	21191304
1993-10-04	3.75	3.78	3.73	3.76	17782119
1993-10-05	3.77	3.83	3.76	3.80	23961801
1993-10-06	3.84	3.87	3.82	3.84	25180674
1993-10-07	3.85	3.89	3.84	3.87	22622262
1993-10-08	3.89	3.97	3.89	3.96	32328138
1993-10-11	3.98	4.06	3.97	4.03	40617687
1993-10-12	4.03	4.04	3.99	4.00	28324143
1993-10-13	4.05	4.25	4.05	4.23	107879913
1993-10-14	4.27	4.42	4.21	4.30	104029491
1993-10-15	4.37	4.45	4.32	4.35	68602980
1993-10-18	4.35	4.47	4.34	4.42	42855534
1993-10-19	4.34	4.38	4.25	4.33	52390773
1993-10-20	4.30	4.30	4.20	4.26	36059106
1993-10-21	4.35	4.38	4.31	4.33	36913533
1993-10-22	4.34	4.42	4.33	4.35	31821087
1993-10-25	4.33	4.40	4.27	4.39	27063828
1993-10-26	4.37	4.40	4.30	4.30	28731246
1993-10-27	4.27	4.29	4.19	4.25	32863221
1993-10-28	4.26	4.36	4.26	4.31	25729164
1993-10-29	4.29	4.41	4.28	4.41	24776007
1993-11-01	4.40	4.49	4.39	4.45	32139210
1993-11-02	4.46	4.50	4.40	4.41	28795848
1993-11-03	4.45	4.49	4.39	4.41	28355832
1993-11-04	4.41	4.42	4.32	4.32	20294217
1993-11-05	4.29	4.58	4.29	4.55	40327593
1993-11-08	4.51	4.54	4.47	4.49	29840424
1993-11-09	4.54	4.64	4.53	4.57	50731884
1993-11-10	4.59	4.63	4.52	4.54	26960226
1993-11-11	4.61	4.68	4.61	4.66	37217031
1993-11-12	4.68	4.87	4.68	4.84	64958559
1993-11-15	4.80	4.81	4.74	4.75	36162705
1993-11-16	4.76	4.77	4.63	4.69	31957602
1993-11-17	4.57	4.61	4.53	4.57	50193144
1993-11-18	4.57	4.58	4.48	4.51	30006186
1993-11-19	4.50	4.59	4.48	4.57	29895270
1993-11-22	4.55	4.64	4.52	4.55	22139586
1993-11-23	4.55	4.57	4.49	4.50	15714912
1993-11-24	4.50	4.59	4.50	4.55	25718193
1993-11-26	4.59	4.65	4.57	4.63	11507364
1993-11-29	4.61	4.61	4.55	4.56	16735110
1993-11-30	4.55	4.61	4.54	4.59	19360560
1993-12-01	4.61	4.64	4.50	4.51	19189917
1993-12-02	4.53	4.55	4.50	4.53	15984282
1993-12-03	4.54	4.55	4.49	4.54	13572135
1993-12-06	4.55	4.57	4.52	4.55	25864461
1993-12-07	4.57	4.61	4.54	4.60	32521938
1993-12-08	4.60	4.65	4.58	4.59	33471441
1993-12-09	4.54	4.56	4.51	4.53	17038605
1993-12-10	4.55	4.57	4.50	4.50	20202798
1993-12-13	4.50	4.57	4.50	4.55	19632366
1993-12-14	4.55	4.55	4.49	4.50	19709157
1993-12-15	4.49	4.52	4.47	4.47	16291440
1993-12-16	4.48	4.52	4.45	4.48	18175812
1993-12-17	4.49	4.55	4.47	4.51	42053517
1993-12-20	4.55	4.56	4.47	4.48	27495312
1993-12-21	4.49	4.54	4.48	4.52	21567936
1993-12-22	4.56	4.59	4.53	4.56	22404078
1993-12-23	4.57	4.60	4.55	4.56	19402002
1993-12-27	4.57	4.61	4.55	4.58	13489254
1993-12-28	4.59	4.61	4.56	4.57	15755136
1993-12-29	4.61	4.64	4.55	4.63	15026250
1993-12-30	4.64	4.67	4.58	4.58	17893035
1993-12-31	4.58	4.60	4.55	4.56	15469920
1994-01-03	4.57	4.74	4.56	4.73	26564091
1994-01-04	4.71	4.76	4.69	4.76	19174071
1994-01-05	4.76	4.78	4.73	4.78	22205406
1994-01-06	4.79	4.81	4.74	4.79	21552090
1994-01-07	4.79	4.81	4.76	4.80	13334457
1994-01-10	4.80	4.84	4.75	4.84	19481229
1994-01-11	4.83	4.83	4.76	4.79	20806140
1994-01-12	4.78	4.79	4.73	4.77	22333389
1994-01-13	4.75	4.76	4.72	4.74	13988991
1994-01-14	4.74	4.77	4.71	4.73	14823918
1994-01-17	4.71	4.72	4.64	4.65	18244071
1994-01-18	4.65	4.74	4.64	4.71	20429508
1994-01-19	4.73	4.75	4.70	4.73	13885386
1994-01-20	4.73	4.75	4.70	4.74	10567617
1994-01-21	4.73	4.74	4.70	4.71	19703061
1994-01-24	4.76	4.78	4.72	4.73	22934292
1994-01-25	4.75	4.78	4.72	4.75	22518654
1994-01-26	4.77	4.87	4.72	4.86	40065534
1994-01-27	4.89	4.94	4.87	4.92	50095632
1994-01-28	4.92	4.94	4.82	4.91	24704094
1994-01-31	4.94	5.00	4.93	4.94	26528745
1994-02-01	4.92	4.94	4.89	4.90	17446929
1994-02-02	4.90	4.91	4.87	4.88	18587796
1994-02-03	4.89	4.96	4.86	4.93	28565478
1994-02-04	4.94	5.00	4.89	4.91	43394271
1994-02-07	4.88	4.92	4.85	4.91	34251516
1994-02-08	4.91	4.91	4.74	4.82	33728619
1994-02-09	4.81	4.87	4.81	4.85	17451807
1994-02-10	4.84	4.85	4.74	4.74	20040687
1994-02-11	4.72	4.74	4.68	4.72	16602252
1994-02-14	4.76	4.82	4.76	4.82	17175120
1994-02-15	4.82	4.88	4.81	4.87	16051320
1994-02-16	4.86	4.90	4.85	4.85	26632350
1994-02-17	4.85	4.86	4.76	4.77	23854536
1994-02-18	4.77	4.78	4.73	4.75	17578569
1994-02-22	4.75	4.79	4.73	4.78	14430219
1994-02-23	4.78	4.83	4.76	4.83	23976426
1994-02-24	4.81	4.89	4.77	4.78	26666475
1994-02-25	4.82	4.82	4.74	4.76	19267923
1994-02-28	4.68	4.69	4.57	4.59	52027545
1994-03-01	4.60	4.64	4.50	4.55	51589971
1994-03-02	4.51	4.60	4.49	4.56	38188473
1994-03-03	4.54	4.57	4.50	4.50	19226481
1994-03-04	4.50	4.54	4.47	4.50	24726033
1994-03-07	4.61	4.70	4.58	4.67	36640506
1994-03-08	4.64	4.65	4.58	4.59	23087868
1994-03-09	4.53	4.55	4.50	4.54	20694003
1994-03-10	4.55	4.55	4.47	4.50	18475656
1994-03-11	4.50	4.54	4.49	4.53	16881375
1994-03-14	4.53	4.60	4.51	4.60	33126495
1994-03-15	4.63	4.65	4.57	4.59	36722172
1994-03-16	4.59	4.60	4.55	4.60	16903314
1994-03-17	4.54	4.56	4.49	4.50	23853318
1994-03-18	4.51	4.54	4.49	4.51	49068126
1994-03-21	4.49	4.50	4.43	4.43	19565331
1994-03-22	4.42	4.43	4.23	4.28	59184762
1994-03-23	4.35	4.40	4.34	4.34	35135199
1994-03-24	4.37	4.38	4.27	4.29	28788534
1994-03-25	4.30	4.32	4.23	4.23	19434909
1994-03-28	4.25	4.26	4.10	4.20	40615248
1994-03-29	4.18	4.19	4.09	4.10	30582714
1994-03-30	4.14	4.23	4.08	4.16	37286508
1994-03-31	4.16	4.20	4.06	4.15	35049879
1994-04-04	3.98	4.06	3.96	4.05	44717970
1994-04-05	4.06	4.10	4.00	4.02	34221042
1994-04-06	4.02	4.03	3.91	4.01	36829431
1994-04-07	4.02	4.15	4.00	4.14	28630080
1994-04-08	4.09	4.12	4.03	4.03	27906069
1994-04-11	4.04	4.07	3.95	3.95	26921220
1994-04-12	3.99	4.00	3.92	3.94	25214802
1994-04-13	3.95	3.99	3.88	3.99	30426696
1994-04-14	3.99	4.08	3.98	4.07	33913887
1994-04-15	4.10	4.19	4.09	4.10	41007723
1994-04-18	4.12	4.15	4.06	4.11	21062100
1994-04-19	4.14	4.27	4.13	4.26	39816885
1994-04-20	4.31	4.36	4.27	4.33	39686466
1994-04-21	4.33	4.36	4.29	4.30	28170564
1994-04-22	4.32	4.35	4.28	4.35	23086650
1994-04-25	4.36	4.39	4.29	4.29	23329203
1994-04-26	4.35	4.45	4.33	4.45	44139006
1994-04-28	4.50	4.51	4.37	4.40	28026738
1994-04-29	4.37	4.50	4.35	4.47	26178927
1994-05-02	4.49	4.49	4.38	4.43	17432304
1994-05-03	4.37	4.40	4.33	4.39	16073265
1994-05-04	4.36	4.38	4.29	4.33	12913944
1994-05-05	4.31	4.32	4.25	4.27	12618978
1994-05-06	4.18	4.27	4.18	4.27	20375880
1994-05-09	4.16	4.17	4.08	4.10	30187797
1994-05-10	4.12	4.13	4.03	4.04	42620292
1994-05-11	4.02	4.05	3.90	3.90	51229182
1994-05-12	3.95	4.14	3.95	4.14	67102554
1994-05-13	4.18	4.32	4.17	4.28	45083634
1994-05-16	4.24	4.25	4.14	4.24	24990525
1994-05-17	4.21	4.25	4.16	4.23	18677991
1994-05-18	4.25	4.38	4.20	4.35	24151944
1994-05-19	4.29	4.34	4.20	4.20	33593328
1994-05-20	4.23	4.42	4.21	4.41	62820657
1994-05-23	4.43	4.54	4.40	4.53	59654025
1994-05-24	4.51	4.52	4.39	4.41	65160891
1994-05-26	4.12	4.18	4.09	4.15	118810752
1994-05-27	4.14	4.16	4.04	4.10	49115658
1994-05-31	4.10	4.13	4.03	4.04	34675686
1994-06-01	4.03	4.05	3.98	3.98	37641201
1994-06-02	4.01	4.03	3.96	4.00	40510422
1994-06-03	4.00	4.08	3.99	4.06	32434176
1994-06-06	4.14	4.19	4.12	4.17	50558805
1994-06-07	4.15	4.21	4.12	4.15	30961779
1994-06-08	4.17	4.21	4.06	4.13	48251481
1994-06-09	4.07	4.13	4.07	4.12	23498625
1994-06-10	4.14	4.14	4.10	4.12	19249641
1994-06-13	4.10	4.14	4.10	4.10	44423001
1994-06-14	4.11	4.20	4.11	4.15	33614046
1994-06-15	4.18	4.20	4.13	4.15	22170060
1994-06-16	4.15	4.21	4.14	4.14	22426023
1994-06-17	4.15	4.16	4.13	4.13	44642403
1994-06-20	4.07	4.19	4.07	4.16	32830311
1994-06-21	4.18	4.25	4.15	4.25	42594693
1994-06-22	4.27	4.32	4.25	4.30	30973968
1994-06-23	4.28	4.31	4.19	4.19	31194588
1994-06-24	4.21	4.25	4.16	4.18	29703906
1994-06-27	4.17	4.29	4.17	4.27	21794646
1994-06-28	4.28	4.30	4.24	4.27	20099196
1994-06-29	4.25	4.31	4.24	4.26	18220917
1994-06-30	4.28	4.31	4.23	4.23	20628186
1994-07-01	4.26	4.28	4.25	4.26	16542525
1994-07-05	4.26	4.30	4.25	4.30	20200362
1994-07-06	4.28	4.32	4.27	4.31	22868472
1994-07-07	4.31	4.36	4.31	4.35	18428124
1994-07-08	4.35	4.37	4.33	4.35	19458066
1994-07-11	4.38	4.42	4.36	4.42	26070450
1994-07-12	4.42	4.42	4.25	4.36	28731246
1994-07-13	4.37	4.38	4.33	4.33	14227887
1994-07-14	4.36	4.41	4.34	4.41	23282889
1994-07-15	4.41	4.47	4.40	4.46	28851912
1994-07-18	4.46	4.50	4.43	4.48	17747991
1994-07-19	4.50	4.50	4.46	4.46	13754967
1994-07-20	4.45	4.46	4.42	4.44	22891626
1994-07-21	4.42	4.50	4.42	4.45	20647686
1994-07-22	4.44	4.46	4.41	4.43	16702197
1994-07-25	4.44	4.49	4.43	4.49	14600862
1994-07-26	4.49	4.50	4.47	4.48	11253843
1994-07-27	4.46	4.50	4.45	4.49	13032177
1994-07-28	4.50	4.53	4.49	4.49	29269983
1994-07-29	4.51	4.53	4.50	4.51	23969112
1994-08-01	4.51	4.55	4.48	4.49	26662821
1994-08-02	4.50	4.52	4.48	4.49	23302392
1994-08-03	4.48	4.52	4.47	4.50	20029719
1994-08-04	4.50	4.52	4.49	4.49	12286224
1994-08-05	4.47	4.52	4.47	4.52	20685471
1994-08-08	4.52	4.54	4.51	4.52	14471664
1994-08-09	4.50	4.57	4.50	4.54	21264432
1994-08-10	4.55	4.56	4.53	4.53	13495347
1994-08-11	4.54	4.56	4.50	4.52	13010235
1994-08-12	4.52	4.58	4.52	4.54	16593720
1994-08-15	4.54	4.55	4.51	4.54	17310414
1994-08-16	4.53	4.55	4.48	4.52	20325906
1994-08-17	4.53	4.54	4.50	4.50	14993340
1994-08-18	4.50	4.54	4.48	4.53	22864815
1994-08-19	4.54	4.55	4.51	4.55	18871794
1994-08-22	4.53	4.56	4.52	4.53	13993866
1994-08-23	4.55	4.68	4.54	4.65	42114462
1994-08-24	4.70	4.72	4.67	4.70	32430519
1994-08-25	4.69	4.72	4.65	4.67	15458952
1994-08-26	4.70	4.81	4.70	4.81	43636833
1994-08-29	4.80	4.84	4.78	4.79	39290331
1994-08-30	4.78	4.83	4.77	4.80	25019781
1994-08-31	4.72	5.07	4.72	5.00	106531839
1994-09-01	4.98	5.12	4.96	5.03	88036680
1994-09-02	5.04	5.06	4.98	4.98	33135033
1994-09-06	4.94	5.00	4.94	5.00	21948225
1994-09-07	5.00	5.03	4.97	4.98	36305316
1994-09-08	4.99	5.03	4.97	5.03	40546989
1994-09-09	4.91	4.93	4.86	4.91	30421821
1994-09-12	4.91	4.91	4.88	4.89	12221628
1994-09-13	4.90	4.91	4.86	4.87	17125149
1994-09-14	4.86	4.90	4.85	4.89	15597903
1994-09-15	4.88	4.94	4.88	4.93	23629050
1994-09-16	4.86	4.92	4.86	4.89	40787109
1994-09-19	4.90	4.95	4.89	4.92	19323996
1994-09-20	4.91	4.92	4.83	4.84	15869709
1994-09-21	4.87	4.89	4.84	4.89	21990882
1994-09-22	4.88	4.89	4.81	4.81	26593344
1994-09-23	4.83	4.83	4.78	4.80	27572097
1994-09-26	4.80	4.91	4.78	4.90	24682155
1994-09-27	4.88	4.93	4.87	4.90	18729183
1994-09-28	4.92	4.94	4.90	4.94	22452837
1994-09-29	4.96	4.98	4.90	4.92	23759469
1994-09-30	4.96	5.06	4.94	5.01	43094433
1994-10-03	5.01	5.05	4.96	4.99	20942658
1994-10-04	4.98	5.00	4.92	4.92	20161356
1994-10-05	4.89	4.90	4.84	4.89	27088206
1994-10-06	4.88	4.90	4.87	4.88	15143262
1994-10-07	4.88	4.91	4.86	4.91	15355344
1994-10-10	4.92	4.94	4.90	4.92	11113674
1994-10-11	4.94	5.01	4.93	5.01	26372727
1994-10-12	5.00	5.01	4.95	4.95	16273158
1994-10-13	4.99	5.01	4.95	4.96	19124097
1994-10-14	4.96	4.98	4.94	4.96	8246883
1994-10-17	4.97	5.08	4.96	5.07	28314393
1994-10-18	5.05	5.13	5.04	5.05	35376534
1994-10-19	5.07	5.11	5.05	5.09	29896488
1994-10-20	5.10	5.12	5.06	5.09	22930635
1994-10-21	5.08	5.08	5.01	5.01	24552951
1994-10-24	5.06	5.10	5.01	5.06	22778277
1994-10-25	5.03	5.10	5.01	5.10	19018056
1994-10-26	5.11	5.26	5.10	5.24	51602160
1994-10-27	5.24	5.29	5.22	5.28	32358612
1994-10-28	5.28	5.28	5.21	5.25	29885520
1994-10-31	5.16	5.17	4.93	5.03	88387713
1994-11-01	4.97	5.01	4.90	4.96	63573918
1994-11-02	4.94	4.97	4.92	4.92	32519499
1994-11-03	4.94	4.98	4.93	4.94	26383698
1994-11-04	4.95	4.97	4.91	4.91	20556270
1994-11-07	4.91	4.93	4.87	4.88	17895477
1994-11-08	4.90	4.99	4.89	4.94	21031632
1994-11-09	4.99	5.00	4.92	4.97	26544588
1994-11-10	5.00	5.08	4.99	5.05	25777920
1994-11-11	5.06	5.07	5.04	5.06	24149505
1994-11-14	5.08	5.16	5.07	5.14	27230814
1994-11-15	5.15	5.24	5.13	5.22	38602887
1994-11-16	5.20	5.21	5.15	5.17	23605890
1994-11-17	5.18	5.21	5.16	5.17	25436634
1994-11-18	5.15	5.16	5.09	5.15	34781724
1994-11-21	5.15	5.15	5.03	5.05	23180502
1994-11-22	5.01	5.06	4.91	4.91	27206439
1994-11-23	4.92	4.96	4.88	4.95	28260759
1994-11-25	4.95	4.96	4.92	4.94	5146074
1994-11-28	4.93	4.98	4.90	4.98	16230498
1994-11-29	4.96	4.98	4.93	4.95	16011099
1994-11-30	4.98	4.98	4.89	4.90	26120421
1994-12-01	4.90	4.90	4.78	4.84	30987378
1994-12-02	4.83	4.89	4.81	4.89	23882574
1994-12-05	4.89	4.91	4.83	4.84	16738767
1994-12-06	4.82	4.83	4.69	4.77	28617891
1994-12-07	4.73	4.77	4.71	4.76	22184685
1994-12-08	4.76	4.80	4.67	4.71	38045868
1994-12-09	4.63	4.70	4.61	4.63	23519349
1994-12-12	4.65	4.69	4.60	4.64	42731208
1994-12-13	4.64	4.74	4.63	4.74	27787839
1994-12-14	4.71	4.79	4.70	4.76	24878391
1994-12-15	4.76	4.79	4.70	4.77	15855081
1994-12-16	4.77	4.83	4.76	4.81	48196632
1994-12-19	4.80	4.80	4.72	4.73	18563418
1994-12-20	4.74	4.74	4.65	4.69	21441174
1994-12-21	4.71	4.72	4.68	4.69	26333724
1994-12-22	4.70	4.72	4.60	4.63	35633718
1994-12-23	4.64	4.68	4.60	4.66	24919833
1994-12-27	4.66	4.68	4.65	4.67	16278033
1994-12-28	4.67	4.77	4.66	4.75	23648550
1994-12-29	4.76	4.79	4.69	4.69	18227010
1994-12-30	4.71	4.77	4.70	4.72	22956231
1995-01-03	4.72	4.76	4.69	4.73	15154233
1995-01-04	4.78	4.85	4.77	4.83	32010012
1995-01-05	4.82	4.83	4.69	4.72	40386099
1995-01-06	4.74	4.75	4.68	4.72	22390671
1995-01-09	4.71	4.73	4.69	4.70	11684106
1995-01-10	4.71	4.72	4.68	4.71	23743620
1995-01-11	4.72	4.72	4.65	4.66	25174581
1995-01-12	4.67	4.67	4.60	4.63	19410534
1995-01-13	4.63	4.75	4.57	4.75	28615452
1995-01-16	4.75	4.76	4.70	4.75	14146224
1995-01-17	4.74	4.74	4.69	4.73	12103395
1995-01-18	4.71	4.73	4.68	4.73	13527039
1995-01-19	4.71	4.72	4.60	4.65	15783171
1995-01-20	4.64	4.70	4.61	4.68	27355137
1995-01-23	4.66	4.81	4.64	4.81	21461895
1995-01-24	4.80	4.80	4.75	4.78	13002924
1995-01-25	4.78	4.87	4.77	4.79	24148284
1995-01-26	4.82	4.85	4.80	4.85	28077927
1995-01-27	4.87	5.03	4.86	4.97	42751929
1995-01-30	4.91	4.95	4.88	4.90	16084233
1995-01-31	4.91	4.94	4.89	4.90	17994201
1995-02-01	4.92	4.96	4.90	4.94	17158056
1995-02-02	4.92	4.96	4.89	4.96	15673470
1995-02-03	4.96	5.04	4.89	4.98	44029308
1995-02-06	4.97	5.05	4.97	5.03	21658131
1995-02-07	5.01	5.06	5.01	5.04	17641947
1995-02-08	5.01	5.08	5.01	5.04	16079358
1995-02-09	5.04	5.05	4.97	4.97	13669644
1995-02-10	4.99	5.05	4.98	5.03	18493938
1995-02-13	5.03	5.05	5.01	5.04	11529309
1995-02-14	5.04	5.09	5.03	5.09	21749544
1995-02-15	5.09	5.09	4.98	5.00	22610073
1995-02-16	5.00	5.07	4.99	5.07	21502116
1995-02-17	5.06	5.06	4.91	4.94	47347074
1995-02-21	4.83	4.86	4.74	4.75	72432684
1995-02-22	4.73	4.82	4.72	4.78	41739048
1995-02-23	4.90	4.93	4.86	4.88	41101578
1995-02-24	4.87	4.99	4.85	4.98	29475978
1995-02-27	4.96	4.98	4.92	4.96	22032324
1995-02-28	4.93	4.98	4.91	4.98	20285679
1995-03-01	4.98	5.01	4.94	4.99	20252772
1995-03-02	5.00	5.03	4.94	5.00	19094844
1995-03-03	5.05	5.10	5.01	5.09	36984225
1995-03-06	5.05	5.23	5.03	5.19	40626216
1995-03-07	5.21	5.27	5.14	5.16	44771601
1995-03-08	5.18	5.22	5.15	5.18	28296111
1995-03-09	5.11	5.20	5.10	5.18	20678160
1995-03-10	5.17	5.23	5.17	5.20	20628186
1995-03-13	5.19	5.24	5.19	5.19	19824951
1995-03-14	5.22	5.25	5.22	5.23	27516030
1995-03-15	5.23	5.28	5.21	5.26	31823523
1995-03-16	5.23	5.26	5.19	5.20	28804377
1995-03-17	5.20	5.24	5.19	5.23	37157310
1995-03-20	5.33	5.49	5.30	5.47	67620573
1995-03-21	5.45	5.58	5.44	5.49	56124177
1995-03-22	5.48	5.49	5.39	5.47	32959509
1995-03-23	5.44	5.48	5.41	5.46	22396767
1995-03-24	5.47	5.54	5.47	5.50	27327108
1995-03-27	5.51	5.55	5.51	5.54	20463639
1995-03-28	5.53	5.55	5.52	5.55	18358647
1995-03-29	5.51	5.55	5.46	5.50	24338430
1995-03-30	5.48	5.49	5.40	5.41	23017176
1995-03-31	5.36	5.40	5.29	5.36	35777547
1995-04-03	5.35	5.46	5.35	5.45	17249475
1995-04-04	5.47	5.53	5.46	5.51	24433503
1995-04-05	5.50	5.57	5.50	5.50	23492532
1995-04-06	5.52	5.54	5.50	5.54	13445373
1995-04-07	5.53	5.59	5.49	5.53	27853659
1995-04-10	5.52	5.64	5.51	5.58	31660191
1995-04-11	5.59	5.61	5.56	5.57	16273158
1995-04-12	5.57	5.57	5.50	5.55	20832957
1995-04-13	5.54	5.59	5.52	5.56	15686877
1995-04-17	5.60	5.64	5.52	5.54	21467988
1995-04-18	5.54	5.56	5.46	5.48	26283750
1995-04-19	5.53	5.56	5.49	5.51	25874211
1995-04-20	5.49	5.50	5.47	5.49	24777225
1995-04-21	5.51	5.56	5.49	5.52	22794120
1995-04-24	5.53	5.57	5.51	5.56	17499342
1995-04-25	5.57	5.65	5.55	5.61	25632873
1995-04-26	5.60	5.60	5.56	5.56	15171294
1995-04-27	5.57	5.59	5.54	5.55	15660063
1995-04-28	5.59	5.59	5.54	5.56	15357783
1995-05-01	5.58	5.68	5.56	5.67	25525611
1995-05-02	5.66	5.76	5.66	5.73	35441133
1995-05-03	5.73	6.00	5.71	5.96	55021095
1995-05-04	5.93	5.96	5.78	5.79	40922400
1995-05-05	5.83	5.90	5.80	5.87	29702688
1995-05-08	5.86	5.92	5.85	5.85	21066981
1995-05-09	5.85	5.89	5.83	5.88	23064711
1995-05-10	5.89	5.91	5.81	5.89	24616335
1995-05-11	5.86	5.89	5.81	5.87	20195487
1995-05-12	5.81	5.85	5.76	5.76	20420976
1995-05-15	5.73	5.86	5.70	5.81	36407700
1995-05-16	5.81	5.86	5.78	5.78	23185377
1995-05-17	5.77	5.79	5.74	5.75	14282742
1995-05-18	5.73	5.73	5.61	5.61	30919122
1995-05-19	5.59	5.73	5.59	5.68	26174052
1995-05-22	5.67	5.74	5.66	5.70	15853863
1995-05-23	5.70	5.83	5.68	5.80	27160122
1995-05-24	5.83	5.91	5.80	5.86	26144802
1995-05-25	5.85	5.92	5.80	5.90	20206455
1995-05-26	5.89	5.89	5.71	5.73	27865845
1995-05-30	5.73	5.86	5.73	5.80	28555728
1995-05-31	5.81	5.98	5.80	5.98	24633396
1995-06-01	5.95	5.98	5.92	5.98	25581681
1995-06-02	5.98	6.06	5.95	6.06	34316118
1995-06-05	6.03	6.06	6.02	6.03	19216731
1995-06-06	6.03	6.08	6.01	6.04	30864273
1995-06-07	6.02	6.04	5.98	5.99	18149001
1995-06-08	5.91	5.93	5.81	5.87	39067281
1995-06-09	5.80	5.84	5.71	5.76	42910383
1995-06-12	5.77	5.85	5.76	5.83	31099515
1995-06-13	5.80	5.80	5.74	5.75	21703230
1995-06-14	5.75	5.89	5.75	5.81	22299258
1995-06-15	5.88	6.02	5.86	5.97	36986664
1995-06-16	5.97	6.12	5.95	6.05	53631579
1995-06-19	6.02	6.12	6.01	6.11	21656913
1995-06-20	6.07	6.14	6.05	6.13	25560960
1995-06-21	6.14	6.17	6.12	6.12	29234640
1995-06-22	6.13	6.29	6.12	6.25	26130171
1995-06-23	6.20	6.23	6.18	6.20	14532609
1995-06-26	6.17	6.19	6.12	6.12	17716302
1995-06-27	6.12	6.18	6.09	6.11	22638105
1995-06-28	6.13	6.17	6.10	6.12	23008641
1995-06-29	6.11	6.16	6.05	6.07	19666497
1995-06-30	6.09	6.13	6.08	6.10	17027637
1995-07-03	6.08	6.12	6.08	6.11	5609244
1995-07-05	6.11	6.18	6.10	6.15	14333931
1995-07-06	6.19	6.25	6.14	6.24	17078829
1995-07-07	6.21	6.30	6.19	6.29	25012470
1995-07-10	6.29	6.31	6.20	6.27	16952067
1995-07-11	6.26	6.30	6.24	6.28	15404097
1995-07-12	6.29	6.39	6.28	6.33	20868303
1995-07-13	6.24	6.27	6.16	6.19	30018372
1995-07-14	6.11	6.14	6.01	6.13	51136551
1995-07-17	6.24	6.28	6.19	6.24	26026572
1995-07-18	6.24	6.27	6.15	6.19	16941099
1995-07-19	6.15	6.24	6.07	6.15	25336689
1995-07-20	6.12	6.17	6.08	6.16	17427429
1995-07-21	6.16	6.16	6.11	6.13	20507517
1995-07-24	6.13	6.15	6.10	6.12	21576465
1995-07-25	6.04	6.08	5.90	6.06	54915054
1995-07-26	6.07	6.18	5.99	6.16	47299539
1995-07-27	6.15	6.18	5.96	5.97	42174183
1995-07-28	5.98	6.03	5.95	5.97	31701636
1995-07-31	5.98	5.98	5.88	5.88	23037894
1995-08-01	5.88	5.95	5.87	5.92	21330255
1995-08-02	5.93	6.00	5.93	6.00	18169719
1995-08-03	5.96	6.06	5.94	6.02	21330255
1995-08-04	6.03	6.09	6.02	6.07	18169719
1995-08-07	6.08	6.13	6.06	6.11	12672609
1995-08-08	6.13	6.16	6.09	6.14	19158228
1995-08-09	6.13	6.17	6.01	6.03	22511340
1995-08-10	6.00	6.09	6.00	6.03	22608855
1995-08-11	6.01	6.02	5.86	5.91	25603620
1995-08-14	5.88	5.95	5.86	5.94	24276270
1995-08-15	5.94	6.00	5.93	5.99	20112600
1995-08-16	5.96	6.03	5.96	6.01	15445542
1995-08-17	5.99	6.00	5.93	5.95	14260797
1995-08-18	5.95	5.99	5.93	5.93	19079001
1995-08-21	5.96	6.07	5.96	6.04	26137482
1995-08-22	6.03	6.10	6.01	6.09	23070807
1995-08-23	6.08	6.13	6.06	6.06	15529644
1995-08-24	6.05	6.12	6.05	6.09	18397650
1995-08-25	6.06	6.16	6.06	6.14	15673470
1995-08-28	6.15	6.18	6.11	6.11	12901758
1995-08-29	6.10	6.21	6.07	6.19	19076562
1995-08-30	6.18	6.25	6.13	6.15	28895790
1995-08-31	6.16	6.18	6.12	6.12	17100771
1995-09-01	6.13	6.15	6.10	6.12	9724155
1995-09-05	6.10	6.11	6.07	6.08	15092067
1995-09-06	6.09	6.12	6.04	6.11	19353246
1995-09-07	6.11	6.14	6.08	6.13	9211011
1995-09-08	6.14	6.16	6.09	6.10	18445185
1995-09-11	6.10	6.18	6.09	6.13	15727101
1995-09-12	6.16	6.19	6.12	6.19	23041551
1995-09-13	6.12	6.30	6.11	6.19	30357222
1995-09-14	6.21	6.25	6.14	6.24	26143584
1995-09-15	6.28	6.36	6.23	6.33	40682283
1995-09-18	6.31	6.51	6.30	6.48	27656202
1995-09-19	6.45	6.57	6.44	6.55	31833276
1995-09-20	6.54	6.68	6.53	6.61	30431571
1995-09-21	6.64	6.64	6.54	6.55	18111216
1995-09-22	6.47	6.62	6.47	6.60	19621395
1995-09-25	6.59	6.65	6.55	6.61	15148137
1995-09-26	6.59	6.72	6.59	6.69	20657436
1995-09-27	6.66	6.80	6.66	6.75	29291928
1995-09-28	6.77	6.87	6.77	6.86	22362639
1995-09-29	6.85	6.90	6.84	6.85	21075510
1995-10-02	6.84	6.87	6.82	6.83	14502135
1995-10-03	6.82	6.83	6.78	6.81	22680765
1995-10-04	6.81	6.99	6.81	6.93	26911467
1995-10-05	6.92	6.94	6.86	6.94	14435094
1995-10-06	6.92	7.06	6.91	7.01	15749043
1995-10-09	7.02	7.04	6.95	6.96	15534519
1995-10-10	6.92	6.96	6.85	6.95	25402506
1995-10-11	6.96	7.00	6.95	6.98	15456510
1995-10-12	6.96	6.98	6.91	6.95	17144649
1995-10-13	6.99	7.04	6.95	6.99	16201242
1995-10-16	7.00	7.02	6.92	6.99	14513103
1995-10-17	7.00	7.04	6.95	6.98	15328530
1995-10-18	6.90	6.94	6.86	6.92	22762431
1995-10-19	6.92	7.02	6.92	6.99	17611479
1995-10-20	6.99	7.05	6.97	7.02	21762957
1995-10-23	7.01	7.08	6.94	6.94	23607108
1995-10-24	6.94	6.98	6.90	6.97	18580479
1995-10-25	6.97	6.99	6.86	6.94	21438738
1995-10-26	6.93	6.93	6.78	6.87	30059817
1995-10-27	6.86	6.94	6.81	6.92	20495331
1995-10-30	6.93	6.93	6.78	6.84	28374114
1995-10-31	6.86	6.93	6.85	6.91	16454769
1995-11-01	6.91	6.96	6.90	6.96	13076055
1995-11-02	6.99	7.02	6.96	7.01	18077088
1995-11-03	7.06	7.21	6.98	7.19	27234468
1995-11-06	7.15	7.20	7.14	7.16	17401830
1995-11-07	7.16	7.17	7.09	7.09	13101651
1995-11-08	7.12	7.26	7.11	7.24	17747991
1995-11-09	7.24	7.28	7.20	7.25	18052710
1995-11-10	7.21	7.22	7.13	7.14	17015448
1995-11-13	7.14	7.19	7.12	7.19	13055334
1995-11-14	7.19	7.26	7.17	7.21	18607296
1995-11-15	7.22	7.36	7.22	7.35	19913925
1995-11-16	7.37	7.49	7.33	7.45	28405809
1995-11-17	7.41	7.44	7.38	7.40	21794646
1995-11-20	7.37	7.47	7.36	7.42	16459644
1995-11-21	7.42	7.45	7.38	7.39	17494467
1995-11-22	7.34	7.39	7.32	7.35	19995591
1995-11-24	7.32	7.33	7.30	7.30	5233833
1995-11-27	7.29	7.40	7.29	7.33	20444133
1995-11-28	7.29	7.40	7.24	7.39	23408433
1995-11-29	7.37	7.38	7.28	7.30	10761417
1995-11-30	7.28	7.31	7.20	7.20	20302749
1995-12-01	7.20	7.27	7.18	7.25	16785081
1995-12-04	7.26	7.39	7.25	7.38	17663889
1995-12-05	7.34	7.40	7.33	7.36	19545828
1995-12-06	7.37	7.47	7.36	7.46	20870742
1995-12-07	7.42	7.46	7.39	7.44	17372580
1995-12-08	7.34	7.38	7.31	7.32	20473389
1995-12-11	7.33	7.40	7.29	7.38	17076393
1995-12-12	7.38	7.46	7.38	7.44	20519706
1995-12-13	7.35	7.55	7.35	7.54	37369392
1995-12-14	7.54	7.74	7.53	7.64	29993994
1995-12-15	7.65	7.67	7.61	7.62	38523663
1995-12-18	7.59	7.62	7.48	7.49	29305332
1995-12-19	7.38	7.45	7.28	7.37	33746907
1995-12-20	7.35	7.36	7.08	7.09	31339629
1995-12-21	7.14	7.29	7.14	7.22	28817784
1995-12-22	7.24	7.32	7.23	7.27	16446237
1995-12-26	7.35	7.35	7.28	7.34	11452518
1995-12-27	7.36	7.45	7.36	7.45	13440498
1995-12-28	7.44	7.45	7.35	7.37	13257666
1995-12-29	7.40	7.45	7.39	7.40	13569699
1996-01-02	7.42	7.60	7.41	7.54	26058258
1996-01-03	7.56	7.62	7.50	7.55	20937777
1996-01-04	7.61	7.66	7.46	7.54	41735391
1996-01-05	7.47	7.48	7.27	7.36	30264588
1996-01-08	7.37	7.40	7.36	7.38	7291287
1996-01-09	7.45	7.49	7.28	7.32	25918089
1996-01-10	7.24	7.28	7.09	7.17	29040843
1996-01-11	7.26	7.26	7.18	7.21	19372749
1996-01-12	7.25	7.45	7.24	7.40	26000973
1996-01-15	7.40	7.46	7.38	7.38	15730755
1996-01-16	7.38	7.41	7.30	7.41	18049053
1996-01-17	7.41	7.49	7.40	7.47	21620346
1996-01-18	7.49	7.53	7.41	7.52	16418202
1996-01-19	7.52	7.72	7.52	7.70	35898213
1996-01-22	7.69	7.76	7.67	7.75	23392590
1996-01-23	7.71	7.77	7.66	7.67	17866224
1996-01-24	7.68	7.75	7.64	7.73	18448842
1996-01-25	7.75	7.75	7.57	7.60	15861174
1996-01-26	7.53	7.61	7.49	7.61	21925068
1996-01-29	7.58	7.63	7.58	7.63	17990547
1996-01-30	7.64	7.79	7.61	7.79	23004984
1996-01-31	7.79	7.89	7.59	7.61	42850659
1996-02-01	7.67	7.73	7.56	7.66	32431740
1996-02-02	7.66	7.70	7.61	7.61	16265841
1996-02-05	7.62	7.80	7.57	7.79	21441174
1996-02-06	7.78	7.78	7.68	7.74	19305708
1996-02-07	7.76	7.78	7.72	7.77	19766442
1996-02-08	7.79	7.91	7.77	7.87	30459606
1996-02-09	7.85	7.95	7.81	7.93	28461876
1996-02-12	7.94	8.10	7.93	8.07	27687894
1996-02-13	8.04	8.16	7.96	8.09	41180805
1996-02-14	8.09	8.15	8.03	8.03	21415575
1996-02-15	8.01	8.01	7.89	7.91	23321892
1996-02-16	7.88	8.01	7.86	7.93	22246851
1996-02-20	7.86	7.92	7.81	7.88	19349589
1996-02-21	7.90	8.03	7.90	8.03	20268618
1996-02-22	8.05	8.19	8.00	8.15	33671334
1996-02-23	8.18	8.27	8.13	8.21	33443406
1996-02-26	8.17	8.33	8.15	8.25	25478076
1996-02-27	8.28	8.28	8.08	8.20	23260950
1996-02-28	8.27	8.36	8.16	8.19	25780356
1996-02-29	8.19	8.30	8.12	8.12	20996286
1996-03-01	8.18	8.25	8.10	8.20	18474438
1996-03-04	8.22	8.33	8.17	8.33	17816247
1996-03-05	8.41	8.54	8.41	8.53	35229051
1996-03-06	8.49	8.58	8.48	8.50	22608855
1996-03-07	8.51	8.57	8.44	8.57	20857332
1996-03-08	8.45	8.50	8.18	8.18	32314725
1996-03-11	8.15	8.38	8.15	8.37	26589687
1996-03-12	8.31	8.41	8.17	8.40	29472318
1996-03-13	8.20	8.20	7.94	8.04	77583636
1996-03-14	7.92	7.94	7.38	7.59	188280370
1996-03-15	7.65	7.82	7.63	7.82	92244228
1996-03-18	7.55	7.55	7.30	7.49	156192340
1996-03-19	7.51	7.56	7.02	7.09	173886700
1996-03-20	7.14	7.37	7.12	7.34	146226840
1996-03-21	7.40	7.49	7.11	7.12	58118250
1996-03-22	7.26	7.29	7.08	7.08	44125599
1996-03-25	7.10	7.23	7.09	7.19	45011718
1996-03-26	7.19	7.35	7.14	7.30	35709285
1996-03-27	7.35	7.35	7.16	7.19	44124381
1996-03-28	7.19	7.30	7.13	7.23	28636173
1996-03-29	7.29	7.29	7.10	7.20	37736271
1996-04-01	7.23	7.39	7.22	7.39	33303237
1996-04-02	7.45	7.46	7.37	7.41	30720441
1996-04-03	7.50	7.58	7.49	7.56	34099155
1996-04-04	7.56	7.58	7.49	7.57	18693837
1996-04-08	7.38	7.45	7.31	7.44	28187628
1996-04-09	7.50	7.53	7.27	7.33	23052519
1996-04-10	7.32	7.33	7.12	7.16	35248557
1996-04-11	7.24	7.24	7.04	7.18	31991727
1996-04-12	7.19	7.31	7.14	7.30	18030771
1996-04-15	7.36	7.38	7.30	7.33	15981843
1996-04-16	7.31	7.47	7.24	7.47	28160814
1996-04-17	7.47	7.50	7.30	7.36	21520401
1996-04-18	7.39	7.41	7.31	7.32	21415575
1996-04-19	7.33	7.34	7.21	7.23	23364552
1996-04-22	7.29	7.32	7.15	7.22	26203305
1996-04-23	7.21	7.24	7.17	7.21	19660401
1996-04-24	7.21	7.21	7.11	7.15	27508716
1996-04-25	7.14	7.21	7.12	7.17	22404078
1996-04-26	7.19	7.37	7.18	7.32	28002360
1996-04-29	7.31	7.40	7.28	7.34	20942658
1996-04-30	7.36	7.44	7.36	7.39	25041720
1996-05-01	7.38	7.47	7.37	7.44	18768186
1996-05-02	7.35	7.40	7.17	7.28	26146020
1996-05-03	7.38	7.41	7.22	7.28	27953604
1996-05-06	7.28	7.28	7.10	7.21	28135218
1996-05-07	7.19	7.20	7.07	7.09	26822493
1996-05-08	7.06	7.24	7.01	7.20	31678479
1996-05-09	7.18	7.24	7.14	7.18	15140826
1996-05-10	7.24	7.27	7.21	7.22	14794665
1996-05-13	7.24	7.40	7.24	7.37	26349573
1996-05-14	7.42	7.50	7.41	7.48	38112900
1996-05-15	7.50	7.54	7.38	7.47	34284426
1996-05-16	7.46	7.54	7.42	7.51	20495331
1996-05-17	7.59	7.85	7.56	7.84	59886831
1996-05-20	7.86	7.94	7.82	7.89	42161994
1996-05-21	7.90	7.98	7.89	7.95	29947680
1996-05-22	7.91	8.02	7.86	8.01	22395546
1996-05-23	7.98	8.67	7.91	8.52	92868288
1996-05-24	8.47	8.64	8.41	8.49	78323487
1996-05-28	8.49	8.49	8.19	8.20	49933521
1996-05-29	8.19	8.32	8.16	8.30	36445485
1996-05-30	8.31	8.43	8.24	8.27	31405452
1996-05-31	8.30	8.31	8.15	8.15	28753188
1996-06-03	8.15	8.21	8.12	8.13	18303798
1996-06-04	8.19	8.33	8.16	8.32	27431925
1996-06-05	8.30	8.34	8.24	8.33	23304828
1996-06-06	8.36	8.43	8.34	8.36	20804922
1996-06-07	8.20	8.33	8.17	8.30	22206624
1996-06-10	8.32	8.35	8.28	8.34	16034256
1996-06-11	8.35	8.56	8.34	8.50	36006690
1996-06-12	8.45	8.56	8.45	8.54	42951822
1996-06-13	8.61	8.66	8.55	8.56	44048808
1996-06-14	8.58	8.67	8.56	8.65	50046879
1996-06-17	8.61	8.64	8.49	8.56	21800742
1996-06-18	8.50	8.53	8.41	8.41	22191996
1996-06-19	8.43	8.51	8.38	8.40	18452499
1996-06-20	8.40	8.48	8.39	8.41	17130024
1996-06-21	8.43	8.47	8.37	8.47	26269125
1996-06-24	8.53	8.64	8.52	8.58	23793597
1996-06-25	8.60	8.67	8.51	8.57	27843906
1996-06-26	8.56	8.59	8.50	8.52	17421333
1996-06-27	8.53	8.65	8.47	8.60	29039622
1996-06-28	8.59	8.80	8.53	8.53	32626761
1996-07-01	8.56	8.60	8.48	8.60	14804415
1996-07-02	8.61	8.62	8.53	8.58	17983233
1996-07-03	8.56	8.65	8.56	8.58	13949982
1996-07-05	8.41	8.48	8.33	8.36	15156669
1996-07-08	8.32	8.36	8.25	8.29	16831398
1996-07-09	8.35	8.38	8.26	8.37	17091021
1996-07-10	8.37	8.40	8.31	8.40	14888514
1996-07-11	8.38	8.38	8.21	8.37	21905562
1996-07-12	8.35	8.38	8.17	8.36	20728131
1996-07-15	8.36	8.49	8.26	8.26	34470915
1996-07-16	8.26	8.27	7.98	8.24	42246099
1996-07-17	8.31	8.32	8.15	8.15	22772184
1996-07-18	8.18	8.39	8.07	8.29	23371863
1996-07-19	8.30	8.34	8.24	8.25	27313698
1996-07-22	8.22	8.24	8.14	8.19	19573860
1996-07-23	8.18	8.27	8.15	8.17	20358813
1996-07-24	8.06	8.21	8.05	8.19	23359677
1996-07-25	8.22	8.27	8.21	8.22	13207692
1996-07-26	8.22	8.38	8.22	8.38	17288478
1996-07-29	8.34	8.40	8.33	8.35	15859956
1996-07-30	8.40	8.46	8.35	8.45	17578569
1996-07-31	8.44	8.61	8.44	8.58	20140638
1996-08-01	8.56	8.71	8.56	8.69	23087868
1996-08-02	8.74	8.82	8.72	8.75	20246676
1996-08-05	8.75	8.76	8.60	8.61	13001706
1996-08-06	8.59	8.65	8.54	8.62	25777920
1996-08-07	8.62	8.69	8.60	8.68	17121489
1996-08-08	8.69	8.73	8.65	8.66	15633249
1996-08-09	8.61	8.65	7.46	7.46	24947865
1996-08-12	7.72	7.72	7.57	7.68	192754840
1996-08-13	7.71	7.75	7.32	7.38	122970768
1996-08-14	7.47	7.57	7.42	7.49	58909296
1996-08-15	7.50	7.51	7.38	7.38	44951997
1996-08-16	7.41	7.42	7.26	7.27	74994750
1996-08-19	7.27	7.37	7.22	7.37	52467561
1996-08-20	7.41	7.52	7.39	7.51	45707694
1996-08-21	7.51	7.53	7.15	7.19	75784572
1996-08-22	7.16	7.28	7.02	7.12	101986665
1996-08-23	7.13	7.25	7.02	7.22	50987847
1996-08-26	7.61	7.68	7.26	7.41	76362324
1996-08-27	7.47	7.55	7.46	7.54	38799126
1996-08-28	7.60	7.69	7.46	7.50	43040802
1996-08-29	7.50	7.50	7.35	7.41	33443406
1996-08-30	7.39	7.42	7.25	7.36	27169872
1996-09-03	7.30	7.35	7.27	7.35	20429508
1996-09-04	7.39	7.44	7.37	7.41	20701320
1996-09-05	7.41	7.48	7.38	7.39	17520060
1996-09-06	7.42	7.46	7.38	7.45	17368926
1996-09-09	7.53	7.58	7.50	7.53	16357257
1996-09-10	7.53	7.53	7.47	7.49	16680261
1996-09-11	7.46	7.56	7.44	7.55	22009167
1996-09-12	7.48	7.51	7.42	7.45	16165896
1996-09-13	7.49	7.54	7.47	7.51	18440310
1996-09-16	7.52	7.58	7.51	7.55	23095182
1996-09-17	7.72	7.79	7.68	7.72	51676509
1996-09-18	7.72	7.72	7.65	7.65	26200869
1996-09-19	7.63	7.70	7.63	7.69	16243905
1996-09-20	7.69	7.70	7.60	7.60	30147573
1996-09-23	7.58	7.59	7.51	7.51	21544776
1996-09-24	7.54	7.61	7.49	7.53	22697829
1996-09-25	7.56	7.56	7.35	7.45	34531857
1996-09-26	7.49	7.49	7.39	7.40	22217592
1996-09-27	7.44	7.45	7.27	7.39	23654643
1996-09-30	7.40	7.44	7.36	7.36	19122879
1996-10-01	7.36	7.52	7.36	7.52	24137316
1996-10-02	7.58	7.60	7.53	7.58	21975039
1996-10-03	7.59	7.64	7.44	7.47	35407008
1996-10-04	7.50	7.62	7.46	7.61	26667696
1996-10-07	7.62	7.70	7.60	7.67	17821122
1996-10-08	7.69	7.72	7.65	7.67	14218137
1996-10-09	7.69	7.69	7.57	7.60	19843230
1996-10-10	7.62	7.67	7.60	7.64	16479147
1996-10-11	7.68	7.69	7.64	7.69	11305032
1996-10-14	7.67	7.72	7.65	7.67	15908715
1996-10-15	7.71	7.76	7.68	7.71	25089258
1996-10-16	7.74	7.89	7.70	7.87	30757011
1996-10-17	7.91	8.01	7.89	7.99	30268242
1996-10-18	7.84	7.85	7.52	7.55	97713297
1996-10-21	7.58	7.68	7.52	7.67	42046200
1996-10-22	7.63	7.66	7.57	7.59	19289862
1996-10-23	7.57	7.66	7.56	7.63	23282889
1996-10-24	7.65	7.67	7.51	7.51	21587436
1996-10-25	7.55	7.60	7.53	7.59	17264100
1996-10-28	7.63	7.73	7.63	7.65	32684049
1996-10-29	7.67	7.71	7.61	7.69	18659706
1996-10-30	7.70	7.73	7.59	7.60	23302392
1996-10-31	7.62	7.67	7.58	7.58	17616354
1996-11-01	7.61	7.68	7.58	7.62	20451447
1996-11-04	7.64	7.69	7.58	7.62	18359865
1996-11-05	7.62	7.73	7.61	7.67	20221083
1996-11-06	7.71	7.99	7.71	7.99	53141595
1996-11-07	7.88	8.10	7.88	8.07	41269782
1996-11-08	8.03	8.10	8.02	8.02	24688251
1996-11-11	8.02	8.21	7.96	8.15	28559388
1996-11-12	8.12	8.18	8.10	8.13	23403558
1996-11-13	8.12	8.20	8.07	8.17	17835747
1996-11-14	8.16	8.45	8.15	8.42	41377044
1996-11-15	8.43	8.43	8.30	8.30	33408054
1996-11-18	8.35	8.42	8.30	8.32	23348706
1996-11-19	8.34	8.39	8.33	8.34	22569852
1996-11-20	8.32	8.36	8.21	8.35	22677108
1996-11-21	8.36	8.43	8.25	8.36	33298359
1996-11-22	8.35	8.41	8.35	8.39	22545471
1996-11-25	8.42	8.67	8.39	8.66	44030526
1996-11-26	8.65	8.68	8.56	8.59	54728565
1996-11-27	8.62	8.69	8.46	8.52	35203455
1996-11-29	8.52	8.57	8.46	8.47	15563772
1996-12-02	8.44	8.51	8.33	8.47	24322587
1996-12-03	8.46	8.52	8.44	8.46	23025705
1996-12-04	8.46	8.78	8.42	8.57	42516690
1996-12-05	8.67	8.87	8.67	8.85	38331084
1996-12-06	8.71	9.06	8.57	8.97	62826753
1996-12-09	9.05	9.43	9.00	9.37	44571705
1996-12-10	9.52	9.68	9.48	9.55	55782888
1996-12-11	9.39	9.76	9.37	9.74	83736492
1996-12-12	9.70	9.76	9.33	9.33	40654251
1996-12-13	9.20	9.30	9.05	9.15	40369035
1996-12-16	9.17	9.17	8.82	8.95	42797025
1996-12-17	8.91	9.13	8.89	8.99	24763818
1996-12-18	8.94	9.18	8.85	9.16	33894384
1996-12-19	9.21	9.37	9.19	9.33	29937930
1996-12-20	9.50	9.50	9.11	9.16	40829769
1996-12-23	9.14	9.28	9.13	9.20	15638124
1996-12-24	9.34	9.41	9.31	9.39	9805821
1996-12-26	9.38	9.50	9.26	9.28	17712645
1996-12-27	9.27	9.41	9.27	9.35	12018075
1996-12-30	9.35	9.54	9.35	9.40	21109641
1996-12-31	9.51	9.51	9.24	9.27	19633584
1997-01-02	9.26	9.28	8.86	9.15	42983514
1997-01-03	9.26	9.31	9.16	9.27	26180145
1997-01-06	9.32	9.42	9.23	9.29	24819885
1997-01-07	9.22	9.28	9.14	9.28	23248761
1997-01-08	9.35	9.39	9.23	9.25	23476689
1997-01-09	9.08	9.31	8.95	9.30	30604650
1997-01-10	9.13	9.28	9.13	9.27	27663513
1997-01-13	9.30	9.43	9.26	9.41	20391723
1997-01-14	9.45	9.55	9.37	9.49	26332506
1997-01-15	9.40	9.46	9.33	9.33	14238855
1997-01-16	9.37	9.47	9.26	9.37	19465380
1997-01-17	9.38	9.48	9.27	9.46	29705124
1997-01-20	9.47	9.63	9.43	9.62	26681103
1997-01-21	9.56	9.87	9.54	9.81	37563192
1997-01-22	9.79	9.87	9.74	9.83	19384935
1997-01-23	9.85	9.97	9.53	9.65	37315761
1997-01-24	9.65	9.68	9.37	9.50	38443215
1997-01-27	9.43	9.57	9.32	9.51	19929771
1997-01-28	9.59	9.67	9.31	9.38	24885708
1997-01-29	9.39	9.55	9.39	9.55	17247036
1997-01-30	9.60	9.87	9.59	9.83	30686313
1997-01-31	9.87	9.99	9.72	9.75	44160948
1997-02-03	9.87	10.06	9.83	10.04	36263877
1997-02-04	10.00	10.03	9.96	10.00	22621041
1997-02-05	10.09	10.14	9.78	9.83	30831363
1997-02-06	9.89	9.99	9.81	9.98	22301697
1997-02-07	10.04	10.11	9.89	9.94	26806650
1997-02-10	9.76	9.92	9.76	9.87	17673639
1997-02-11	9.91	9.92	9.80	9.91	18149001
1997-02-12	9.92	9.99	9.91	9.97	21954318
1997-02-13	10.01	10.29	10.00	10.27	32971701
1997-02-14	10.32	10.36	10.16	10.30	28032831
1997-02-18	10.46	10.82	10.45	10.77	48547668
1997-02-19	10.79	10.94	10.68	10.92	43148061
1997-02-20	10.85	10.87	10.62	10.67	25698693
1997-02-21	10.54	10.61	10.39	10.59	31838151
1997-02-24	10.49	11.18	10.49	11.09	41526960
1997-02-25	11.09	11.15	10.79	10.93	32432958
1997-02-26	10.95	11.22	10.85	10.95	69859641
1997-02-27	10.99	11.21	10.96	11.12	50934219
1997-02-28	11.23	11.31	10.92	11.10	42686109
1997-03-03	11.11	11.20	11.01	11.20	25703568
1997-03-04	11.20	11.21	11.03	11.05	19934646
1997-03-05	11.00	11.07	10.86	11.00	26298375
1997-03-06	11.07	11.08	10.91	10.93	33592107
1997-03-07	10.93	11.19	10.92	11.16	24276270
1997-03-10	11.28	11.40	11.18	11.38	34338057
1997-03-11	11.42	11.47	11.39	11.46	24270174
1997-03-12	11.37	11.41	11.26	11.32	26785923
1997-03-13	10.98	11.14	10.27	10.34	78850035
1997-03-14	10.52	10.63	10.34	10.59	62400144
1997-03-17	10.58	10.60	10.11	10.39	49923771
1997-03-18	10.38	10.44	10.26	10.29	28186410
1997-03-19	10.22	10.32	9.90	10.01	35879931
1997-03-20	9.62	9.74	9.36	9.51	102341361
1997-03-21	9.51	9.51	9.05	9.15	120274617
1997-03-24	9.26	9.55	9.24	9.50	55381881
1997-03-25	9.60	9.83	9.57	9.72	41279532
1997-03-26	9.88	9.88	9.69	9.80	32526813
1997-03-27	9.79	9.79	9.50	9.61	26950470
1997-03-31	9.61	9.61	9.30	9.36	37876440
1997-04-01	9.36	9.55	9.36	9.52	22397985
1997-04-02	9.51	9.52	9.32	9.38	16469394
1997-04-03	9.32	9.39	9.25	9.37	18671898
1997-04-04	9.20	9.36	9.20	9.30	29812386
1997-04-07	9.30	9.35	9.19	9.29	25459794
1997-04-08	9.28	9.42	9.17	9.37	21181551
1997-04-09	9.45	9.45	9.25	9.31	18120966
1997-04-10	9.36	9.51	9.35	9.36	25971717
1997-04-11	9.35	9.69	9.26	9.51	33757750
1997-04-14	9.54	9.69	9.20	9.48	23482468
1997-04-15	9.66	9.72	9.35	9.60	18020843
1997-04-16	10.06	10.65	10.00	10.65	75221250
1997-04-17	10.58	10.71	10.22	10.25	49435343
1997-04-18	10.40	11.08	10.40	10.92	65805187
1997-04-21	10.83	10.86	10.22	10.49	36664875
1997-04-22	10.43	10.58	10.22	10.37	41140937
1997-04-23	10.15	10.40	10.00	10.03	27773281
1997-04-24	10.09	10.37	10.09	10.25	26111312
1997-04-25	10.12	10.43	9.42	9.72	57059843
1997-04-28	9.54	9.82	9.45	9.75	25685968
1997-04-29	9.91	9.94	9.20	9.66	44269468
1997-04-30	9.51	9.82	9.51	9.69	32611312
1997-05-01	9.66	9.78	9.48	9.66	21539375
1997-05-02	9.75	9.82	9.51	9.82	26540312
1997-05-05	9.63	11.32	9.35	10.86	50171875
1997-05-06	10.58	10.77	10.12	10.28	70413687
1997-05-07	10.25	10.46	10.09	10.15	30760437
1997-05-08	10.25	10.43	10.12	10.31	21179843
1997-05-09	10.46	10.46	10.25	10.37	20493687
1997-05-12	10.37	10.46	10.31	10.43	20666750
1997-05-13	10.46	10.49	10.28	10.43	18643218
1997-05-14	10.58	10.68	10.34	10.46	20733781
1997-05-15	10.58	10.65	10.43	10.49	26245375
1997-05-16	10.49	10.55	10.34	10.43	21426437
1997-05-19	10.49	10.77	10.49	10.58	26646750
1997-05-20	10.37	10.55	10.37	10.49	21312281
1997-05-21	10.74	10.98	10.49	10.95	44600562
1997-05-22	11.08	11.17	10.89	11.02	26037781
1997-05-23	11.20	11.29	11.02	11.17	34545875
1997-05-27	11.11	11.14	10.83	10.83	24920593
1997-05-28	10.83	11.05	10.68	10.80	28110468
1997-05-29	10.80	10.86	10.58	10.86	16354812
1997-05-30	10.68	10.83	10.58	10.83	21762000
1997-06-02	10.68	10.71	10.40	10.52	19537375
1997-06-03	10.46	10.55	10.31	10.43	16738718
1997-06-04	10.40	10.43	10.15	10.28	16024125
1997-06-05	10.46	10.55	10.31	10.52	20128468
1997-06-06	10.46	10.58	10.40	10.49	19856687
1997-06-09	10.55	10.62	10.49	10.55	20452656
1997-06-10	10.52	10.55	10.40	10.52	29902031
1997-06-11	10.52	10.80	10.43	10.62	35297843
1997-06-12	10.83	11.11	10.68	10.95	55643250
1997-06-13	11.11	11.45	11.11	11.38	52490750
1997-06-16	11.42	11.60	11.23	11.23	34146937
1997-06-17	11.26	11.51	11.17	11.35	28911184
1997-06-18	11.32	11.38	10.95	11.20	26011375
1997-06-19	11.78	11.85	11.48	11.69	57442937
1997-06-20	11.72	11.82	11.08	11.20	74542000
1997-06-23	11.05	11.48	10.49	10.52	58746187
1997-06-24	10.80	10.95	10.65	10.88	39410312
1997-06-25	10.88	10.91	10.40	10.63	34028718
1997-06-26	10.58	10.67	10.46	10.54	19955000
1997-06-27	10.65	10.89	10.46	10.52	23356125
1997-06-30	10.71	10.92	10.49	10.89	25123718
1997-07-01	10.89	10.89	10.66	10.80	23878968
1997-07-02	10.85	10.86	10.80	10.83	19706375
1997-07-03	11.08	11.20	11.02	11.17	24145468
1997-07-07	11.20	11.26	10.86	11.02	21898906
1997-07-08	11.05	11.08	10.85	10.94	19458968
1997-07-09	10.97	10.98	10.54	10.69	32948903
1997-07-10	10.69	10.75	10.55	10.68	23021375
1997-07-11	10.75	10.78	10.55	10.66	17229875
1997-07-14	10.69	10.74	10.34	10.52	24606562
1997-07-15	10.62	10.63	10.34	10.48	29322718
1997-07-16	10.60	10.78	10.51	10.66	25799718
1997-07-17	10.66	10.74	10.34	10.34	30096218
1997-07-18	10.35	10.48	10.03	10.09	28693437
1997-07-21	10.08	10.18	9.83	9.97	29939403
1997-07-22	10.23	10.57	10.20	10.49	40271153
1997-07-23	10.58	10.68	10.43	10.46	41558562
1997-07-24	10.62	10.83	10.55	10.82	32135184
1997-07-25	10.88	11.02	10.82	11.00	26710125
1997-07-28	11.00	11.08	10.94	11.05	23092062
1997-07-29	11.03	11.23	11.02	11.11	24796687
1997-07-30	11.25	11.38	11.20	11.31	26898625
1997-07-31	11.31	11.31	10.97	11.11	19833937
1997-08-01	11.09	11.12	10.78	11.08	25564093
1997-08-04	11.05	11.29	10.98	11.00	17967218
1997-08-05	11.00	11.03	10.77	10.91	12636812
1997-08-06	10.80	11.28	10.72	11.22	23967531
1997-08-07	11.23	11.29	11.02	11.08	18454312
1997-08-08	10.98	11.17	10.71	10.98	26166968
1997-08-11	11.08	11.31	10.92	11.25	20292187
1997-08-12	11.26	11.46	11.09	11.20	21988687
1997-08-13	11.32	11.35	11.00	11.05	19359843
1997-08-14	11.17	11.43	11.12	11.40	24775156
1997-08-15	11.32	11.35	11.08	11.11	20230437
1997-08-18	11.08	11.12	10.71	11.06	26508218
1997-08-19	11.05	11.06	10.89	10.94	18123218
1997-08-20	10.91	11.26	10.91	11.26	23648625
1997-08-21	11.26	11.26	10.89	11.02	23129031
1997-08-22	10.60	10.91	10.60	10.91	22125187
1997-08-25	10.86	11.22	10.86	11.06	25789968
1997-08-26	10.94	11.26	10.92	11.14	21057156
1997-08-27	11.15	11.26	10.95	11.17	17169750
1997-08-28	11.09	11.12	10.69	10.86	26151937
1997-08-29	10.72	10.86	10.71	10.75	13304281
1997-09-02	10.85	11.18	10.83	11.15	21393937
1997-09-03	11.14	11.34	11.09	11.22	18795968
1997-09-04	11.14	11.15	10.91	11.00	17695437
1997-09-05	11.06	11.11	10.85	10.92	19591406
1997-09-08	10.89	10.94	10.83	10.86	15606906
1997-09-09	10.85	11.08	10.83	11.03	18076906
1997-09-10	10.88	11.00	10.71	10.75	24588281
1997-09-11	10.63	10.63	10.35	10.37	27230531
1997-09-12	10.46	10.52	10.28	10.49	23619781
1997-09-15	10.34	10.40	10.08	10.14	35197093
1997-09-16	10.18	10.45	10.18	10.37	27168781
1997-09-17	10.52	10.57	10.11	10.15	28492340
1997-09-18	10.09	10.28	10.02	10.02	28706437
1997-09-19	10.02	10.26	9.98	10.15	25041250
1997-09-22	10.26	10.48	10.22	10.45	20364500
1997-09-23	10.48	10.52	10.31	10.40	16094406
1997-09-24	10.45	10.46	10.05	10.29	28270937
1997-09-25	10.25	10.25	10.09	10.22	17312343
1997-09-26	10.18	10.28	10.09	10.18	18039531
1997-09-29	10.18	10.35	10.09	10.31	19091718
1997-09-30	10.32	10.42	10.22	10.23	16260968
1997-10-01	10.34	10.49	10.32	10.46	23226937
1997-10-02	10.57	10.63	10.51	10.55	19066531
1997-10-03	10.77	10.80	10.22	10.60	18850000
1997-10-06	10.72	10.75	10.57	10.66	12789156
1997-10-07	10.69	10.72	10.43	10.49	17102312
1997-10-08	10.49	10.52	10.20	10.25	28751937
1997-10-09	10.18	10.31	10.11	10.15	26929500
1997-10-10	10.14	10.31	10.08	10.25	26402593
1997-10-13	10.31	10.31	10.14	10.20	15376562
1997-10-14	10.28	10.28	10.11	10.20	17294468
1997-10-15	10.15	10.22	10.11	10.15	10327281
1997-10-16	10.22	10.28	9.97	10.06	16425906
1997-10-17	9.98	10.11	9.91	10.00	21056750
1997-10-20	10.05	10.06	9.91	10.02	16876031
1997-10-21	10.03	10.29	9.98	10.26	26405437
1997-10-22	10.28	10.38	10.25	10.28	25714000
1997-10-23	10.14	10.15	9.98	10.11	21456093
1997-10-24	10.11	10.18	9.66	9.74	30667403
1997-10-27	9.63	9.86	9.14	9.17	36199312
1997-10-28	9.11	9.82	9.09	9.74	51260625
1997-10-29	9.86	10.02	9.60	9.72	41398903
1997-10-30	9.63	9.71	9.51	9.57	24143843
1997-10-31	9.72	10.09	9.51	9.75	35847093
1997-11-03	9.97	10.23	9.91	10.23	33620437
1997-11-04	10.17	10.35	10.12	10.35	22758937
1997-11-05	10.35	10.40	10.14	10.22	17067375
1997-11-06	10.18	10.25	10.09	10.18	16511218
1997-11-07	9.98	10.18	9.89	10.17	18180906
1997-11-10	10.31	10.31	10.06	10.11	14052593
1997-11-11	10.17	10.23	10.11	10.23	10152593
1997-11-12	10.09	10.23	9.94	9.94	17722250
1997-11-13	10.11	10.29	10.05	10.29	17404156
1997-11-14	10.34	10.34	10.17	10.20	17594687
1997-11-17	10.34	10.55	10.31	10.51	21728687
1997-11-18	10.46	10.48	10.28	10.35	12038000
1997-11-19	10.34	10.46	10.28	10.42	10672187
1997-11-20	10.45	10.54	10.28	10.51	14110281
1997-11-21	10.52	10.60	10.42	10.49	19130718
1997-11-24	10.46	10.69	10.38	10.66	17313968
1997-11-25	10.69	10.77	10.60	10.75	15361937
1997-11-26	10.77	10.83	10.66	10.72	14722500
1997-11-28	10.74	10.82	10.71	10.71	8092500
1997-12-01	10.77	10.91	10.74	10.89	17545125
1997-12-02	10.89	11.02	10.83	10.92	20852812
1997-12-03	10.92	11.23	10.88	11.17	22962875
1997-12-04	11.23	11.29	11.05	11.08	18130125
1997-12-05	10.98	11.29	10.97	11.18	17190468
1997-12-08	11.15	11.17	10.95	11.05	12338625
1997-12-09	11.05	11.06	10.88	10.97	15467156
1997-12-10	10.74	11.12	10.74	11.08	32291593
1997-12-11	10.88	10.98	10.82	10.86	20616781
1997-12-12	10.92	11.17	10.92	11.09	21639312
1997-12-15	11.12	11.12	10.92	11.00	19040125
1997-12-16	11.02	11.22	11.00	11.14	18867062
1997-12-17	11.17	11.18	10.98	11.03	12687593
1997-12-18	11.06	11.11	10.97	11.08	16902031
1997-12-19	11.03	11.11	10.92	11.00	29446218
1997-12-22	11.03	11.08	10.92	11.08	18256062
1997-12-23	11.03	11.12	10.92	10.94	12265500
1997-12-24	10.95	11.02	10.83	10.91	7594031
1997-12-26	10.89	10.92	10.75	10.80	4154312
1997-12-29	10.88	11.02	10.83	10.97	11837312
1997-12-30	11.05	11.12	11.02	11.09	17382625
1997-12-31	11.11	11.18	11.09	11.14	12674593
1998-01-02	11.17	11.26	11.12	11.15	16762687
1998-01-05	11.25	11.29	11.15	11.29	24504593
1998-01-06	11.25	11.31	11.15	11.26	17673093
1998-01-07	11.31	11.54	11.18	11.54	27939031
1998-01-08	11.48	11.58	11.26	11.46	22338875
1998-01-09	11.45	11.66	10.95	11.08	29825250
1998-01-12	10.97	11.49	10.94	11.42	26230750
1998-01-13	11.54	11.78	11.51	11.78	27824875
1998-01-14	11.62	11.68	11.48	11.57	21828218
1998-01-15	11.46	11.48	11.00	11.08	21592187
1998-01-16	11.20	11.37	11.12	11.15	27217937
1998-01-20	11.09	11.11	10.55	10.74	33187781
1998-01-21	10.63	10.89	10.63	10.89	20681375
1998-01-22	10.65	10.74	10.25	10.32	46350687
1998-01-23	10.40	10.54	10.23	10.51	25852937
1998-01-26	10.46	10.52	10.23	10.37	18166281
1998-01-27	10.34	10.42	10.26	10.38	19188000
1998-01-28	10.40	10.49	10.08	10.08	26516750
1998-01-29	9.78	10.28	9.62	10.25	64209437
1998-01-30	10.29	10.42	10.11	10.22	26899843
1998-02-02	10.40	10.54	10.37	10.48	23507250
1998-02-03	10.48	10.60	10.35	10.60	17818125
1998-02-04	10.49	10.57	10.35	10.43	17941218
1998-02-05	10.77	10.77	10.55	10.72	29433218
1998-02-06	10.82	10.94	10.72	10.91	18984875
1998-02-09	10.89	10.89	10.69	10.77	13182000
1998-02-10	10.77	10.77	10.60	10.68	21849343
1998-02-11	10.62	10.65	10.35	10.48	21940750
1998-02-12	10.40	10.55	10.31	10.49	20153250
1998-02-13	10.48	10.49	10.31	10.31	18087468
1998-02-17	10.45	10.55	10.40	10.54	24678875
1998-02-18	10.37	10.52	10.34	10.38	21335843
1998-02-19	10.37	10.38	10.11	10.18	31094781
1998-02-20	10.22	10.31	10.14	10.29	20599312
1998-02-23	10.34	10.37	10.03	10.17	21634437
1998-02-24	10.14	10.32	10.05	10.14	23296000
1998-02-25	10.14	10.31	10.05	10.09	22737000
1998-02-26	10.12	10.55	10.11	10.49	35175562
1998-02-27	10.55	10.72	10.48	10.71	24639062
1998-03-02	10.71	10.74	10.58	10.68	24718281
1998-03-03	10.75	10.78	10.58	10.78	22222687
1998-03-04	10.75	10.80	10.49	10.62	19489031
1998-03-05	10.48	10.68	10.45	10.48	15114937
1998-03-06	10.58	11.05	10.58	11.00	21216812
1998-03-09	10.94	11.03	10.83	10.89	17196562
1998-03-10	10.89	10.94	10.77	10.82	16230500
1998-03-11	10.83	11.00	10.78	10.97	16558343
1998-03-12	10.80	10.95	10.66	10.71	16486843
1998-03-13	10.85	10.86	10.66	10.71	13494406
1998-03-16	10.75	10.82	10.55	10.60	18907687
1998-03-17	10.66	10.71	10.42	10.51	16839468
1998-03-18	10.46	10.46	10.32	10.45	17831125
1998-03-19	10.22	10.34	10.08	10.18	41223403
1998-03-20	10.63	10.68	10.49	10.60	41496403
1998-03-23	10.63	10.63	10.42	10.54	20265781
1998-03-24	10.65	10.82	10.57	10.77	22839781
1998-03-25	10.92	10.94	10.71	10.74	22579781
1998-03-26	10.65	10.71	10.43	10.49	37530187
1998-03-27	10.71	10.74	10.46	10.49	27533187
1998-03-30	10.55	10.75	10.49	10.58	24104031
1998-03-31	10.52	10.55	10.17	10.26	59843468
1998-04-01	10.23	10.23	9.74	9.83	111369781
1998-04-02	9.88	9.92	9.75	9.83	70464062
1998-04-03	9.85	9.89	9.77	9.85	45266000
1998-04-06	9.80	9.85	9.66	9.69	50352656
1998-04-07	9.66	9.69	9.20	9.25	82081593
1998-04-08	9.46	9.83	9.42	9.80	65574437
1998-04-09	10.00	10.11	9.77	9.95	61609437
1998-04-13	9.97	9.98	9.78	9.83	32470750
1998-04-14	9.97	9.97	9.82	9.91	28265250
1998-04-15	9.86	9.89	9.80	9.88	26777968
1998-04-16	9.88	9.88	9.82	9.83	30367593
1998-04-17	9.83	9.83	9.65	9.80	29761468
1998-04-20	9.83	9.86	9.78	9.85	23306156
1998-04-21	9.80	9.82	9.65	9.71	26498062
1998-04-22	9.71	9.72	9.35	9.55	35416875
1998-04-23	9.54	9.78	9.46	9.46	22719937
1998-04-24	9.42	9.57	9.35	9.38	27529937
1998-04-27	9.37	9.38	9.11	9.28	48500156
1998-04-28	9.35	9.35	9.11	9.23	42969875
1998-04-29	9.26	9.31	9.17	9.22	23023406
1998-04-30	9.28	9.28	9.14	9.14	24791000
1998-05-01	9.20	9.29	9.14	9.26	26914062
1998-05-04	9.58	9.69	9.48	9.63	36963875
1998-05-05	9.68	9.83	9.66	9.71	25280531
1998-05-06	9.72	9.75	9.63	9.66	19902593
1998-05-07	9.57	9.74	9.37	9.52	28005656
1998-05-08	9.58	9.71	9.51	9.51	26160875
1998-05-11	9.58	9.68	9.35	9.42	25902906
1998-05-12	9.42	9.43	9.28	9.32	22734562
1998-05-13	9.32	9.34	9.09	9.15	42204093
1998-05-14	9.11	9.17	8.91	8.92	44200812
1998-05-15	8.94	8.97	8.66	8.68	48102437
1998-05-18	8.72	8.77	8.55	8.66	32924121
1998-05-19	8.72	8.83	8.72	8.82	30862000
1998-05-20	8.91	8.92	8.65	8.89	33047621
1998-05-21	8.98	9.28	8.95	9.20	40981687
1998-05-22	9.34	9.34	9.11	9.18	18315375
1998-05-26	9.32	9.32	9.05	9.09	19016968
1998-05-27	9.00	9.11	8.91	9.08	25687187
1998-05-28	9.09	9.25	9.05	9.20	21401250
1998-05-29	9.23	9.32	9.11	9.20	25446687
1998-06-01	9.20	9.35	9.14	9.28	21410187
1998-06-02	9.34	9.43	9.23	9.25	19253406
1998-06-03	9.26	9.31	8.95	9.02	17389125
1998-06-04	9.02	9.05	8.86	8.92	17820156
1998-06-05	9.09	9.54	8.97	9.51	33541218
1998-06-08	9.82	9.94	9.72	9.74	49764406
1998-06-09	9.83	9.95	9.78	9.91	29070840
1998-06-10	9.75	9.88	9.12	9.45	50470468
1998-06-11	9.32	9.34	9.05	9.05	29273559
1998-06-12	9.11	9.18	9.03	9.18	16782187
1998-06-15	9.11	9.17	9.06	9.08	16070031
1998-06-16	9.17	9.20	9.00	9.03	25976437
1998-06-17	9.18	9.48	9.14	9.46	32685250
1998-06-18	9.69	9.98	9.65	9.74	73701875
1998-06-19	9.74	9.80	9.52	9.52	24034562
1998-06-22	9.55	9.85	9.48	9.77	23200937
1998-06-23	9.83	9.86	9.69	9.75	38199687
1998-06-24	9.62	9.71	9.60	9.63	16784625
1998-06-25	9.57	9.63	9.54	9.62	17860781
1998-06-26	9.65	9.83	9.65	9.75	21557250
1998-06-29	9.83	9.86	9.65	9.65	18394187
1998-06-30	9.91	9.91	9.66	9.69	23593781
1998-07-01	9.82	9.97	9.74	9.97	22710593
1998-07-02	9.97	10.03	9.86	9.88	18883718
1998-07-06	9.86	9.88	9.75	9.82	13213687
1998-07-07	9.82	9.85	9.71	9.74	19240406
1998-07-08	9.74	9.77	9.37	9.42	30664559
1998-07-09	9.46	9.69	9.43	9.66	27648156
1998-07-10	9.82	9.88	9.72	9.85	31080156
1998-07-13	9.91	9.91	9.69	9.78	13429000
1998-07-14	9.72	9.91	9.72	9.85	15565875
1998-07-15	9.85	9.89	9.63	9.66	15724718
1998-07-16	9.69	9.77	9.68	9.74	14474281
1998-07-17	9.77	9.85	9.72	9.72	18454312
1998-07-20	9.83	9.95	9.82	9.88	24392062
1998-07-21	9.94	10.00	9.86	9.88	23468250
1998-07-22	9.88	10.29	9.85	10.25	36819250
1998-07-23	10.26	10.45	10.23	10.32	37611028
1998-07-24	10.31	10.32	10.02	10.20	23035187
1998-07-27	10.25	10.45	10.25	10.42	36864750
1998-07-28	10.51	10.65	10.46	10.54	37780843
1998-07-29	10.58	10.86	10.57	10.80	43016593
1998-07-30	10.89	10.92	10.75	10.83	34456903
1998-07-31	10.86	10.86	10.63	10.78	25836687
1998-08-03	10.60	10.89	10.60	10.86	27237031
1998-08-04	10.92	10.94	10.40	10.46	32386656
1998-08-05	10.48	10.68	10.38	10.65	32018184
1998-08-06	10.57	10.65	10.40	10.65	20773593
1998-08-07	10.65	10.65	10.49	10.58	17707218
1998-08-10	10.52	10.57	10.38	10.54	15795000
1998-08-11	10.29	10.34	10.12	10.29	27712343
1998-08-12	10.35	10.42	10.32	10.35	26709312
1998-08-13	10.29	10.37	10.17	10.20	25389000
1998-08-14	10.20	10.42	9.97	10.40	49832656
1998-08-17	10.37	10.65	10.25	10.57	24817000
1998-08-18	10.57	10.71	10.52	10.62	20316968
1998-08-19	10.60	10.62	10.45	10.52	15621937
1998-08-20	10.46	10.71	10.43	10.62	23916343
1998-08-21	10.55	10.80	10.42	10.77	25291906
1998-08-24	10.71	10.94	10.69	10.89	23261062
1998-08-25	10.95	11.00	10.69	10.77	26388375
1998-08-26	10.68	11.02	10.63	10.88	24656125
1998-08-27	10.71	10.82	10.60	10.65	33754903
1998-08-28	10.46	10.72	10.40	10.54	26747093
1998-08-31	10.58	10.58	10.22	10.23	40707062
1998-09-01	10.26	10.52	9.97	10.45	41613812
1998-09-02	10.57	10.57	10.40	10.43	29158593
1998-09-03	10.37	10.58	10.25	10.57	29191500
1998-09-04	10.57	10.74	10.28	10.34	38592125
1998-09-08	10.49	10.62	10.23	10.57	26758062
1998-09-09	10.52	10.66	10.45	10.63	19789656
1998-09-10	10.52	10.63	10.40	10.58	24572031
1998-09-11	10.52	10.65	10.34	10.58	25705875
1998-09-14	10.69	10.89	10.69	10.83	25632750
1998-09-15	10.82	11.05	10.75	11.00	21427656
1998-09-16	11.03	11.23	10.97	11.23	39387968
1998-09-17	10.99	11.09	10.94	10.97	27527500
1998-09-18	11.12	11.38	11.03	11.38	41908343
1998-09-21	11.17	11.80	11.17	11.60	46418125
1998-09-22	11.71	11.85	11.52	11.80	32710031
1998-09-23	11.72	11.74	11.38	11.63	26860437
1998-09-24	11.55	11.74	11.34	11.42	20821937
1998-09-25	11.22	11.51	11.22	11.31	17982250
1998-09-28	11.42	11.68	11.34	11.35	21413437
1998-09-29	11.48	11.75	11.32	11.57	22643156
1998-09-30	11.40	11.51	11.32	11.38	21295218
1998-10-01	11.08	11.52	11.08	11.45	29305250
1998-10-02	11.32	11.77	11.23	11.60	32148593
1998-10-05	11.57	11.85	11.49	11.69	32853031
1998-10-06	11.91	12.23	11.88	12.09	39840125
1998-10-07	12.06	12.28	11.92	12.03	35793062
1998-10-08	11.60	11.83	11.25	11.78	39315250
1998-10-09	11.82	11.92	11.48	11.71	23481250
1998-10-12	11.80	11.95	11.78	11.86	16361718
1998-10-13	11.91	12.00	11.77	11.82	19040531
1998-10-14	11.88	12.05	11.80	12.00	19637718
1998-10-15	12.05	12.28	11.98	12.02	31140684
1998-10-16	12.08	12.08	11.68	11.82	28067403
1998-10-19	11.88	12.12	11.77	11.78	19049468
1998-10-20	11.88	12.28	11.82	12.08	26361156
1998-10-21	12.14	12.42	12.08	12.29	39943718
1998-10-22	12.34	12.38	12.26	12.34	16896343
1998-10-23	12.29	12.40	12.25	12.31	17040562
1998-10-26	12.40	12.40	12.25	12.37	15528500
1998-10-27	12.43	12.58	12.42	12.49	21792468
1998-10-28	12.52	12.82	12.49	12.69	19739687
1998-10-29	12.75	12.82	12.62	12.75	15311156
1998-10-30	12.77	12.83	12.57	12.58	18978375
1998-11-02	12.72	12.86	12.58	12.80	20335656
1998-11-03	12.82	13.05	12.80	13.05	22144687
1998-11-04	13.08	13.35	13.06	13.20	27854937
1998-11-05	12.97	13.26	12.95	13.18	21944812
1998-11-06	13.08	13.09	12.71	13.05	20475812
1998-11-09	12.98	13.06	12.83	13.06	16419000
1998-11-10	12.98	13.38	12.86	13.29	28883968
1998-11-11	13.40	13.40	13.05	13.28	36809903
1998-11-12	13.28	13.31	13.11	13.26	24670750
1998-11-13	13.29	13.42	13.25	13.31	24858843
1998-11-16	13.42	13.52	12.95	13.12	39792593
1998-11-17	13.12	13.45	13.11	13.35	26721093
1998-11-18	13.31	13.46	13.31	13.46	19234718
1998-11-19	13.51	13.68	13.51	13.63	30594684
1998-11-20	13.62	13.78	13.46	13.72	34351281
1998-11-23	13.83	14.34	13.75	14.34	38116000
1998-11-24	14.28	14.58	14.25	14.31	33809340
1998-11-25	14.29	14.65	14.26	14.31	31459184
1998-11-27	14.45	14.46	14.29	14.31	9139000
1998-11-30	14.31	14.42	13.72	13.77	25943531
1998-12-01	13.75	14.12	13.42	14.03	35882437
1998-12-02	13.97	14.09	13.92	13.97	15310750
1998-12-03	13.85	13.98	13.58	13.63	15763312
1998-12-04	13.86	13.86	13.54	13.68	18553437
1998-12-07	13.74	13.77	13.49	13.57	11644750
1998-12-08	13.55	13.69	13.20	13.42	18112656
1998-12-09	13.40	13.40	13.15	13.40	21509312
1998-12-10	13.40	13.40	12.80	12.88	42332062
1998-12-11	12.80	13.05	12.65	13.02	31563184
1998-12-14	12.95	13.14	12.63	12.74	27954875
1998-12-15	12.88	13.26	12.83	13.18	26822656
1998-12-16	13.29	13.32	13.02	13.15	21339500
1998-12-17	13.14	13.22	12.91	13.05	23202968
1998-12-18	13.05	13.06	12.77	12.80	33506684
1998-12-21	12.92	13.11	12.88	12.88	17625968
1998-12-22	12.94	13.28	12.91	13.14	19523562
1998-12-23	13.38	13.55	13.29	13.46	21953750
1998-12-24	13.51	13.74	13.46	13.52	6663718
1998-12-28	13.52	13.55	13.22	13.29	14892312
1998-12-29	13.18	13.49	12.95	13.34	15986750
1998-12-30	13.35	13.45	13.31	13.42	12417031
1998-12-31	13.43	13.46	13.11	13.17	14149281
1999-01-04	13.22	13.28	12.80	12.94	29284121
1999-01-05	12.97	13.05	12.86	12.89	27748906
1999-01-06	13.14	13.22	13.05	13.08	31869500
1999-01-07	12.94	13.23	12.91	13.18	23085156
1999-01-08	13.29	13.57	13.26	13.45	29063937
1999-01-11	13.43	13.68	13.38	13.60	23729875
1999-01-12	13.66	13.66	13.29	13.37	18754937
1999-01-13	12.92	13.51	12.91	13.34	26663406
1999-01-14	13.34	13.34	12.91	13.05	30953812
1999-01-15	12.92	12.98	12.68	12.86	27726968
1999-01-19	12.91	12.91	12.43	12.51	29737093
1999-01-20	11.82	12.05	11.60	11.92	102719093
1999-01-21	11.85	11.94	11.32	11.37	56526843
1999-01-22	11.38	11.85	11.32	11.42	39945750
1999-01-25	11.51	11.72	11.37	11.55	22814187
1999-01-26	11.55	11.92	11.34	11.88	30032437
1999-01-27	11.95	12.03	11.37	11.43	28633312
1999-01-28	11.42	12.02	11.42	11.98	33111403
1999-01-29	11.95	11.97	11.54	11.54	32871718
1999-02-01	11.60	11.69	11.20	11.32	28300593
1999-02-02	11.32	11.42	11.11	11.38	26966062
1999-02-03	11.34	11.55	11.34	11.52	25842781
1999-02-04	11.45	11.66	11.42	11.48	23692093
1999-02-05	11.60	11.69	11.22	11.35	24103625
1999-02-08	11.37	11.40	11.15	11.26	20580218
1999-02-09	11.28	11.28	11.00	11.17	23234250
1999-02-10	10.83	10.86	10.09	10.20	103178156
1999-02-11	9.85	10.28	9.80	9.94	93045875
1999-02-12	9.94	10.05	9.83	9.95	52842562
1999-02-16	10.05	10.09	9.68	9.75	52350187
1999-02-17	9.71	9.75	9.38	9.51	44558312
1999-02-18	9.60	9.74	9.56	9.63	33970621
1999-02-19	9.69	9.95	9.68	9.83	34138403
1999-02-22	9.92	10.09	9.86	10.06	23939093
1999-02-23	9.98	10.12	9.91	10.09	24049187
1999-02-24	10.09	10.26	9.82	9.98	26580125
1999-02-25	9.86	9.91	9.69	9.86	22638281
1999-02-26	10.05	10.05	9.63	9.63	22180437
1999-03-01	9.72	9.77	9.57	9.57	23357343
1999-03-02	9.72	9.74	9.54	9.62	20674875
1999-03-03	9.65	9.71	9.54	9.68	15650781
1999-03-04	9.74	9.94	9.66	9.83	24661000
1999-03-05	9.92	10.00	9.66	9.85	20008218
1999-03-08	9.89	9.95	9.65	9.69	23840781
1999-03-09	9.91	10.17	9.80	9.83	44069187
1999-03-10	9.97	9.97	9.75	9.92	31906468
1999-03-11	9.85	9.91	9.78	9.82	31796781
1999-03-12	9.88	9.88	9.57	9.68	36032343
1999-03-15	9.58	9.66	9.45	9.51	38090000
1999-03-16	9.52	9.68	9.45	9.48	39972153
1999-03-17	9.54	9.58	9.40	9.42	66980468
1999-03-18	9.48	10.34	9.45	10.34	59468906
1999-03-19	10.32	10.43	10.02	10.06	49428437
1999-03-22	10.09	10.35	10.06	10.29	24312843
1999-03-23	10.28	10.31	9.97	9.97	33895875
1999-03-24	10.03	10.18	10.00	10.06	19714906
1999-03-25	10.06	10.12	9.88	9.97	26826312
1999-03-26	9.89	9.94	9.78	9.86	18712281
1999-03-29	9.89	10.15	9.88	10.14	31501840
1999-03-30	10.03	10.05	9.23	9.29	53308937
1999-03-31	8.43	8.88	8.37	8.66	189364500
1999-04-01	8.83	8.85	8.42	8.51	64449531
1999-04-05	8.57	8.71	8.55	8.65	38769250
1999-04-06	8.77	8.77	8.43	8.55	47238343
1999-04-07	8.62	8.62	8.25	8.26	61092687
1999-04-08	8.29	8.49	8.29	8.45	45781531
1999-04-09	8.43	8.72	8.38	8.60	58089687
1999-04-12	8.66	8.86	8.62	8.86	37706093
1999-04-13	8.89	8.91	8.57	8.68	32352531
1999-04-14	8.82	8.82	8.52	8.52	29485621
1999-04-15	8.60	8.71	8.55	8.60	25612843
1999-04-16	8.74	8.74	8.51	8.55	22899500
1999-04-19	8.52	8.68	8.14	8.15	44117531
1999-04-20	8.35	8.54	8.28	8.43	28764121
1999-04-21	8.52	8.52	8.28	8.37	30347684
1999-04-22	8.40	8.55	8.28	8.49	30617031
1999-04-23	8.54	8.82	8.51	8.65	37472903
1999-04-26	8.75	8.80	8.43	8.46	31277593
1999-04-27	8.51	8.63	8.49	8.55	19879031
1999-04-28	8.68	8.72	8.51	8.51	18647687
1999-04-29	8.60	8.69	8.52	8.66	24757281
1999-04-30	8.74	8.91	8.62	8.63	38437343
1999-05-03	8.69	8.97	8.68	8.92	29362531
1999-05-04	9.18	9.40	9.05	9.26	41779968
1999-05-05	9.35	9.37	9.05	9.26	26147875
1999-05-06	9.23	9.23	8.98	9.00	24310812
1999-05-07	9.02	9.25	9.00	9.11	19727093
1999-05-10	9.12	9.48	8.92	9.35	39582153
1999-05-11	9.46	9.46	9.28	9.37	26688593
1999-05-12	9.35	9.49	9.06	9.42	24869000
1999-05-13	9.57	9.78	9.52	9.69	30140903
1999-05-14	9.60	9.65	9.45	9.60	22946625
1999-05-17	9.60	9.72	9.55	9.69	21127031
1999-05-18	9.68	9.69	9.46	9.65	27080625
1999-05-19	9.66	10.08	9.62	10.03	39701593
1999-05-20	10.06	10.08	9.88	9.89	26212062
1999-05-21	9.91	9.95	9.75	9.82	20978343
1999-05-24	9.89	9.89	9.69	9.77	59446968
1999-05-25	9.78	9.89	9.72	9.75	27768812
1999-05-26	9.88	9.88	9.71	9.72	24988437
1999-05-27	9.63	9.71	9.49	9.54	20087843
1999-05-28	9.49	9.66	9.48	9.49	14842750
1999-06-01	9.49	9.75	9.48	9.74	18702125
1999-06-02	9.80	9.89	9.54	9.60	17579656
1999-06-03	9.72	9.77	9.66	9.74	14145625
1999-06-04	9.77	9.80	9.66	9.75	18106968
1999-06-07	9.85	9.92	9.75	9.86	21164406
1999-06-08	9.83	9.83	9.58	9.62	20340125
1999-06-09	9.82	10.08	9.82	10.06	29337340
1999-06-10	10.06	10.46	10.02	10.40	44099250
1999-06-11	10.31	10.51	10.15	10.35	26994093
1999-06-14	10.37	10.38	10.28	10.34	20175593
1999-06-15	10.34	10.58	10.32	10.52	25503156
1999-06-16	10.49	10.51	10.14	10.45	48598875
1999-06-17	10.34	10.40	10.17	10.22	19617812
1999-06-18	10.28	10.45	10.22	10.40	30253437
1999-06-21	10.43	10.46	10.26	10.31	34075840
1999-06-22	10.09	10.20	10.05	10.15	24429031
1999-06-23	10.15	10.55	10.11	10.42	35718312
1999-06-24	10.42	10.42	9.97	9.97	25775750
1999-06-25	10.06	10.26	10.06	10.14	33835750
1999-06-28	10.25	10.48	10.09	10.09	27681062
1999-06-29	9.92	9.95	9.74	9.88	40998750
1999-06-30	9.82	9.95	9.72	9.89	46101656
1999-07-01	9.82	10.02	9.80	9.85	29421437
1999-07-02	9.82	10.14	9.82	10.09	37909218
1999-07-06	9.91	10.06	9.89	9.97	28727156
1999-07-07	9.97	10.12	9.32	9.32	19698250
1999-07-08	9.35	9.65	9.32	9.42	82156343
1999-07-09	9.37	9.69	9.37	9.54	42584343
1999-07-12	9.57	9.65	9.52	9.55	21984625
1999-07-13	9.52	9.63	9.51	9.54	23268781
1999-07-14	9.58	9.66	9.43	9.60	24690656
1999-07-15	9.51	9.62	9.51	9.55	22328718
1999-07-16	9.48	9.55	9.40	9.42	24640687
1999-07-19	9.40	9.42	9.20	9.22	29566059
1999-07-20	9.22	9.38	9.14	9.18	19193687
1999-07-21	9.14	9.37	9.14	9.32	21978125
1999-07-22	9.32	9.46	9.29	9.42	17069812
1999-07-23	9.48	9.49	9.37	9.38	14726968
1999-07-26	9.31	9.48	9.31	9.45	12826125
1999-07-27	9.46	9.52	9.40	9.42	13645531
1999-07-28	9.42	9.49	9.22	9.26	17053156
1999-07-29	9.18	9.23	9.09	9.14	20583062
1999-07-30	9.17	9.22	9.08	9.17	17168937
1999-08-02	9.12	9.25	9.12	9.18	12772500
1999-08-03	9.18	9.25	9.06	9.08	20969000
1999-08-04	9.03	9.11	8.94	8.95	15518343
1999-08-05	8.97	9.00	8.85	8.86	21285875
1999-08-06	8.86	8.86	8.74	8.77	16375125
1999-08-09	8.82	9.03	8.77	9.02	16141937
1999-08-10	8.98	9.02	8.77	8.83	16796000
1999-08-11	8.86	8.91	8.80	8.86	18137843
1999-08-12	8.80	8.83	8.71	8.72	13672343
1999-08-13	8.74	8.82	8.68	8.71	15337156
1999-08-16	8.77	8.89	8.74	8.89	13517968
1999-08-17	8.95	9.09	8.91	9.09	17262781
1999-08-18	9.11	9.15	9.05	9.09	14639218
1999-08-19	9.05	9.08	8.97	9.08	20129281
1999-08-20	9.09	9.25	9.02	9.23	16351156
1999-08-23	9.18	9.31	9.14	9.25	14504750
1999-08-24	9.23	9.31	9.17	9.23	13677218
1999-08-25	9.29	9.63	9.28	9.63	27020906
1999-08-26	9.60	9.60	9.34	9.45	19624718
1999-08-27	9.38	9.49	9.23	9.25	15102343
1999-08-30	9.31	9.42	9.29	9.29	15571968
1999-08-31	9.34	9.49	9.22	9.22	22828000
1999-09-01	9.28	9.29	9.11	9.26	17322500
1999-09-02	9.11	9.17	9.05	9.08	12826937
1999-09-03	9.14	9.66	9.06	9.66	27593312
1999-09-07	9.63	9.69	9.11	9.17	30351340
1999-09-08	9.14	9.45	9.14	9.43	24199906
1999-09-09	9.25	9.54	9.25	9.52	19302968
1999-09-10	9.52	9.54	9.25	9.35	19311906
1999-09-13	9.25	9.38	9.17	9.38	22730093
1999-09-14	9.32	9.34	8.98	9.03	26132031
1999-09-15	9.14	9.15	9.00	9.00	19119343
1999-09-16	9.06	9.14	8.83	8.97	24346968
1999-09-17	8.95	9.06	8.83	8.85	28991218
1999-09-20	8.92	9.02	8.91	8.97	23129031
1999-09-21	8.80	8.86	8.69	8.77	28745031
1999-09-22	8.55	8.65	8.32	8.49	45048250
1999-09-23	8.65	8.77	8.48	8.49	47639718
1999-09-24	8.51	8.57	8.38	8.45	28035718
1999-09-27	8.49	8.62	8.43	8.57	33561937
1999-09-28	8.37	8.46	8.32	8.38	27075750
1999-09-29	8.40	8.66	8.40	8.48	25024593
1999-09-30	8.51	8.62	8.40	8.42	35581812
1999-10-01	8.38	8.43	8.35	8.37	41970903
1999-10-04	8.51	8.74	8.42	8.52	27674562
1999-10-05	8.65	8.65	8.37	8.45	24999000
1999-10-06	8.49	8.57	8.45	8.54	22726437
1999-10-07	8.51	8.58	8.46	8.51	28504121
1999-10-08	8.49	8.60	8.43	8.46	30708031
1999-10-11	8.46	8.46	8.37	8.37	21711218
1999-10-12	8.37	8.52	8.26	8.37	21907437
1999-10-13	8.45	8.48	8.02	8.11	41013375
1999-10-14	8.18	8.25	7.86	7.89	33141468
1999-10-15	7.75	7.82	7.45	7.52	44088687
1999-10-18	7.63	7.69	7.45	7.51	33511156
1999-10-19	7.52	7.66	7.43	7.57	31080559
1999-10-20	7.68	7.68	6.52	6.65	121368812
1999-10-21	6.58	6.58	5.23	5.82	271659780
1999-10-22	6.03	6.23	5.91	6.09	113868625
1999-10-25	6.18	6.31	6.11	6.28	78200281
1999-10-26	6.35	6.38	6.29	6.29	56463875
1999-10-27	6.34	6.35	6.12	6.34	48437593
1999-10-28	6.42	6.48	6.35	6.45	42674125
1999-10-29	6.43	6.57	6.15	6.49	49065250
1999-11-01	6.12	6.15	5.80	5.83	60957000
1999-11-02	5.91	5.97	5.85	5.91	55527875
1999-11-03	6.02	6.83	5.80	6.65	88423156
1999-11-04	6.71	6.74	6.38	6.42	49688437
1999-11-05	6.54	6.62	6.20	6.26	39077593
1999-11-08	6.28	6.40	6.22	6.32	28671093
1999-11-09	6.34	6.34	6.15	6.25	29235375
1999-11-10	6.20	6.23	6.00	6.06	34372000
1999-11-11	6.09	6.23	6.06	6.22	33992156
1999-11-12	6.26	6.28	6.12	6.18	25968312
1999-11-15	6.20	6.28	6.18	6.25	21739250
1999-11-16	6.37	6.46	6.34	6.42	35525343
1999-11-17	6.43	6.49	6.35	6.37	32043781
1999-11-18	6.38	6.45	6.37	6.40	35858875
1999-11-19	6.38	6.42	6.28	6.31	32586121
1999-11-22	6.34	6.88	6.32	6.77	55197593
1999-11-23	6.85	6.86	6.34	6.35	44708625
1999-11-24	6.46	6.68	6.43	6.57	23849718
1999-11-26	6.51	6.57	6.45	6.48	13619937
1999-11-29	6.42	6.46	6.28	6.40	31033031
1999-11-30	6.29	6.66	6.29	6.46	35350653
1999-12-01	6.45	6.74	6.43	6.62	40643687
1999-12-02	6.63	6.63	6.49	6.56	32326121
1999-12-03	6.55	6.62	6.43	6.49	29862218
1999-12-06	6.46	6.49	6.40	6.42	23812750
1999-12-07	6.49	6.55	6.37	6.40	34148156
1999-12-08	6.38	6.40	6.14	6.17	37887278
1999-12-09	6.08	6.15	5.85	6.08	62051843
1999-12-10	6.03	6.34	5.95	6.32	77083906
1999-12-13	6.15	6.20	5.98	6.06	96497781
1999-12-14	5.92	6.03	5.83	5.89	131986968
1999-12-15	5.89	6.03	5.80	5.80	53572593
1999-12-16	5.85	5.85	5.74	5.74	45198156
1999-12-17	5.66	5.72	5.60	5.60	72252375
1999-12-20	5.65	5.75	5.63	5.69	48806468
1999-12-21	5.65	5.69	5.55	5.66	38837500
1999-12-22	5.66	5.69	5.57	5.65	38417437
1999-12-23	5.68	5.83	5.66	5.77	30212403
1999-12-27	5.78	5.82	5.29	5.29	44790687
1999-12-28	5.46	5.65	5.40	5.45	58743343
1999-12-29	5.49	5.80	5.49	5.74	42584343
1999-12-30	5.80	5.92	5.75	5.83	39606937
1999-12-31	5.80	5.82	5.66	5.66	22230812
2000-01-03	5.80	5.89	5.71	5.77	30008059
2000-01-04	5.72	5.97	5.72	5.82	42811437
2000-01-05	5.86	5.92	5.77	5.78	47520281
2000-01-06	5.78	5.83	5.66	5.68	29058250
2000-01-07	5.72	5.86	5.69	5.83	32386656
2000-01-10	5.85	5.92	5.85	5.91	31327156
2000-01-11	5.94	6.06	5.92	5.94	30271312
2000-01-12	5.97	6.05	5.91	5.97	39038187
2000-01-13	6.03	6.05	5.97	6.03	25447093
2000-01-14	6.05	6.06	5.85	5.97	31741531
2000-01-18	5.92	5.95	5.66	5.66	32494312
2000-01-19	5.69	5.78	5.66	5.75	35470093
2000-01-20	5.75	5.75	5.43	5.56	40534403
2000-01-21	5.46	5.54	5.37	5.42	56778718
2000-01-24	5.60	5.66	5.38	5.42	62335812
2000-01-25	5.42	5.63	5.26	5.40	44877625
2000-01-26	5.35	5.37	5.14	5.18	77062375
2000-01-27	5.29	5.38	5.12	5.17	59859718
2000-01-28	5.20	5.25	5.11	5.11	48836531
2000-01-31	5.15	5.20	5.13	5.14	47104281
2000-02-01	5.20	5.20	5.11	5.17	54038562
2000-02-02	5.15	5.20	5.06	5.08	56603625
2000-02-03	5.15	5.28	5.14	5.17	81323937
2000-02-04	5.20	5.20	5.02	5.08	67744218
2000-02-07	5.14	5.15	5.02	5.06	51806625
2000-02-08	4.98	5.00	4.71	4.80	108279843
2000-02-09	4.78	4.92	4.78	4.83	74645187
2000-02-10	4.92	5.00	4.88	4.89	61966125
2000-02-11	4.91	4.95	4.69	4.69	62422343
2000-02-14	4.75	4.78	4.62	4.66	85815031
2000-02-15	4.69	4.71	4.60	4.71	61823125
2000-02-16	4.69	4.74	4.63	4.68	56062093
2000-02-17	4.89	4.92	4.75	4.80	65244968
2000-02-18	4.80	4.89	4.77	4.83	45181093
2000-02-22	4.91	5.22	4.89	5.14	69098250
2000-02-23	5.23	5.34	4.97	5.00	60112812
2000-02-24	5.05	5.06	4.86	4.94	49146906
2000-02-25	4.95	4.97	4.83	4.83	46639531
2000-02-28	4.88	5.00	4.88	4.94	44218687
2000-02-29	4.94	5.03	4.94	4.97	54944500
2000-03-01	4.97	5.29	4.83	5.03	88185093
2000-03-02	5.03	5.12	4.92	4.95	45358625
2000-03-03	4.92	5.08	4.86	5.00	54270125
2000-03-06	5.11	5.14	4.82	4.89	53003843
2000-03-07	4.89	4.92	4.80	4.82	48790218
2000-03-08	4.83	4.86	4.72	4.74	47978531
2000-03-09	4.74	4.80	4.71	4.80	35503000
2000-03-10	4.77	4.78	4.69	4.69	44070406
2000-03-13	4.74	4.92	4.71	4.89	44338125
2000-03-14	4.88	4.88	4.74	4.79	48683375
2000-03-15	4.75	5.02	4.74	4.95	53102156
2000-03-16	4.95	5.05	4.94	4.98	53840312
2000-03-17	5.02	5.02	4.80	4.98	65895375
2000-03-20	4.89	4.98	4.88	4.91	57033437
2000-03-21	4.80	5.45	4.68	5.00	140118470
2000-03-22	5.00	5.06	4.75	4.78	65317281
2000-03-23	4.80	4.85	4.75	4.80	56224187
2000-03-24	4.82	4.89	4.80	4.88	41878278
2000-03-27	4.88	4.89	4.80	4.83	36256187
2000-03-28	4.80	4.86	4.75	4.82	50591937
2000-03-29	4.82	4.83	4.71	4.71	47479656
2000-03-30	4.92	5.31	4.86	5.29	111559093
2000-03-31	5.40	5.43	5.11	5.11	61888125
2000-04-03	5.35	5.66	5.29	5.62	68819562
2000-04-04	5.66	5.85	5.22	5.46	71581250
2000-04-05	5.43	5.55	5.42	5.51	40697718
2000-04-06	5.62	5.80	5.54	5.65	66516937
2000-04-07	5.72	5.82	5.40	5.54	99612906
2000-04-10	5.42	5.48	5.17	5.42	59386437
2000-04-11	5.35	5.40	5.29	5.35	30813656
2000-04-12	5.38	5.57	5.34	5.38	36702250
2000-04-13	5.42	5.55	5.37	5.49	30565437
2000-04-14	5.38	5.55	5.15	5.20	50270593
2000-04-17	5.17	5.25	5.02	5.23	49578750
2000-04-18	5.22	5.26	5.03	5.09	33610281
2000-04-19	5.20	5.28	5.06	5.12	27831781
2000-04-20	5.12	5.31	5.12	5.26	26021937
2000-04-24	5.23	5.42	5.20	5.31	41194153
2000-04-25	5.22	5.49	5.18	5.42	62545843
2000-04-26	5.42	5.52	5.37	5.49	39350593
2000-04-27	5.43	5.49	5.38	5.42	51393875
2000-04-28	5.42	5.43	5.22	5.38	46405937
2000-05-01	5.42	5.82	5.42	5.80	53060718
2000-05-02	5.80	6.05	5.78	5.86	59438031
2000-05-03	5.89	6.05	5.72	5.72	50449343
2000-05-04	5.78	5.85	5.69	5.74	26416812
2000-05-05	5.74	5.88	5.66	5.78	33312500
2000-05-08	5.83	5.98	5.80	5.95	48239750
2000-05-09	5.98	6.00	5.78	5.82	27420656
2000-05-10	5.83	5.97	5.82	5.85	42635937
2000-05-11	5.91	5.92	5.62	5.78	57795156
2000-05-12	5.66	6.03	5.66	5.98	39576875
2000-05-15	6.20	6.74	6.20	6.74	111879218
2000-05-16	6.69	6.86	6.60	6.75	78577281
2000-05-17	6.68	6.94	6.68	6.71	66670500
2000-05-18	6.65	6.78	6.46	6.48	42229687
2000-05-19	6.40	6.85	6.40	6.77	48052468
2000-05-22	6.80	6.80	6.65	6.74	39879937
2000-05-23	6.68	6.82	6.68	6.71	35537528
2000-05-24	6.71	7.05	6.71	7.03	57130125
2000-05-25	7.08	7.08	6.83	6.89	40943500
2000-05-26	6.85	6.89	6.74	6.75	18765500
2000-05-30	6.72	6.75	6.49	6.51	27873218
2000-05-31	6.51	6.60	6.40	6.43	32841250
2000-06-01	6.43	6.60	6.40	6.51	25187500
2000-06-02	6.51	6.52	6.12	6.22	50690656
2000-06-05	6.17	6.35	6.17	6.28	23511312
2000-06-06	6.28	6.35	6.18	6.35	24906375
2000-06-07	6.35	6.63	6.35	6.58	26608156
2000-06-08	6.49	6.68	6.37	6.65	25755843
2000-06-09	6.63	6.75	6.55	6.65	18464875
2000-06-12	6.66	6.88	6.57	6.83	24859656
2000-06-13	6.68	6.85	6.68	6.74	26721906
2000-06-14	6.71	6.78	6.68	6.75	17547562
2000-06-15	6.68	6.80	6.68	6.78	30495156
2000-06-16	6.60	6.68	6.28	6.28	66023750
2000-06-19	6.40	6.45	6.31	6.35	36324437
2000-06-20	6.42	6.42	6.17	6.18	22297031
2000-06-21	6.22	6.25	5.97	6.15	34802621
2000-06-22	6.09	6.15	5.72	5.89	51360968
2000-06-23	5.88	5.89	5.68	5.77	39398937
2000-06-26	6.40	6.77	6.29	6.69	83099250
2000-06-27	6.65	6.92	6.49	6.77	64309375
2000-06-28	6.78	6.80	6.31	6.42	39523653
2000-06-29	6.38	6.68	6.38	6.66	40902468
2000-06-30	6.65	6.65	6.38	6.54	50604531
2000-07-03	6.60	6.75	6.58	6.69	17788468
2000-07-05	6.75	6.91	6.72	6.86	32941184
2000-07-06	6.82	6.95	6.80	6.85	26937625
2000-07-07	6.88	6.88	6.55	6.60	24804406
2000-07-10	6.65	6.66	6.54	6.65	24539531
2000-07-11	6.65	6.65	6.34	6.38	29036718
2000-07-12	6.38	6.51	6.14	6.22	36005528
2000-07-13	6.20	6.23	6.06	6.12	32287531
2000-07-14	5.97	6.37	5.66	6.03	73978125
2000-07-17	6.02	6.05	5.72	5.82	59814218
2000-07-18	5.80	6.06	5.78	5.92	37838528
2000-07-19	6.22	6.35	6.03	6.15	39012593
2000-07-20	6.22	6.31	6.14	6.28	24261656
2000-07-21	6.22	6.28	6.18	6.22	23464593
2000-07-24	6.25	6.25	6.09	6.11	16184593
2000-07-25	6.15	6.42	6.14	6.40	22667531
2000-07-26	6.18	6.43	6.18	6.20	30547559
2000-07-27	6.23	6.34	6.23	6.31	15802312
2000-07-28	6.26	6.32	6.20	6.32	22887312
2000-07-31	6.29	6.38	6.20	6.22	24289281
2000-08-01	6.22	6.34	6.22	6.34	18467312
2000-08-02	6.29	6.42	6.26	6.38	23483687
2000-08-03	6.32	6.52	6.29	6.51	27675375
2000-08-04	6.48	6.60	6.34	6.55	20401062
2000-08-07	6.55	6.92	6.52	6.89	37928312
2000-08-08	6.82	7.05	6.80	7.02	37234437
2000-08-09	6.95	6.98	6.86	6.86	21998031
2000-08-10	6.89	7.18	6.85	7.02	37131653
2000-08-11	7.38	7.85	7.38	7.69	102871437
2000-08-14	7.69	7.94	7.60	7.85	54758437
2000-08-15	7.75	8.09	7.66	7.98	42239437
2000-08-16	7.94	8.37	7.94	8.37	39913250
2000-08-17	8.12	8.37	8.08	8.34	48922656
2000-08-18	8.15	8.25	7.88	7.88	34703093
2000-08-21	7.85	7.94	7.75	7.92	28253875
2000-08-22	7.95	7.98	7.75	7.83	19029156
2000-08-23	7.80	7.94	7.63	7.63	18661093
2000-08-24	7.75	7.91	7.72	7.82	17242875
2000-08-25	7.75	7.92	7.75	7.89	11923031
2000-08-28	7.86	7.97	7.82	7.85	12386968
2000-08-29	7.78	7.80	7.54	7.60	18999500
2000-08-30	7.52	7.60	7.26	7.51	29161437
2000-08-31	7.38	7.48	7.23	7.32	29251621
2000-09-01	7.37	7.37	7.18	7.20	25556781
2000-09-05	7.25	7.46	7.23	7.31	25497468
2000-09-06	7.38	7.40	7.29	7.32	21295218
2000-09-07	7.32	7.40	7.31	7.32	23406500
2000-09-08	7.31	7.37	7.20	7.26	23988250
2000-09-11	7.22	7.34	7.22	7.31	17472812
2000-09-12	7.29	7.32	7.26	7.31	22145906
2000-09-13	7.18	7.26	6.83	6.92	37119062
2000-09-14	6.98	7.03	6.72	6.75	30810000
2000-09-15	6.74	6.78	6.65	6.69	39132437
2000-09-18	6.65	6.69	6.55	6.57	28987559
2000-09-19	6.65	6.72	6.63	6.69	31277593
2000-09-20	6.66	6.68	6.42	6.42	30006437
2000-09-21	6.42	6.65	6.42	6.46	26567937
2000-09-22	6.62	6.86	6.60	6.80	32392340
2000-09-25	6.83	6.94	6.77	6.91	20969000
2000-09-26	6.85	7.02	6.83	6.92	27672937
2000-09-27	6.95	7.25	6.92	7.23	30558937
2000-09-28	7.18	7.48	7.17	7.45	47874937
2000-09-29	7.42	7.57	7.23	7.25	38512093
2000-10-02	7.29	7.42	7.28	7.29	27070062
2000-10-03	7.29	7.48	7.29	7.40	29419812
2000-10-04	7.38	7.72	7.35	7.65	30062093
2000-10-05	7.57	7.68	7.43	7.49	19806718
2000-10-06	7.55	7.71	7.35	7.42	23621812
2000-10-09	7.43	7.60	7.42	7.57	13547218
2000-10-10	7.52	7.75	7.45	7.68	24138562
2000-10-11	7.71	7.78	7.57	7.75	42632687
2000-10-12	7.85	7.98	7.68	7.94	35041093
2000-10-13	7.78	7.94	7.54	7.63	29594500
2000-10-16	7.55	7.63	7.40	7.57	21506468
2000-10-17	7.60	7.91	7.54	7.80	37330718
2000-10-18	7.88	8.20	7.75	8.12	49078250
2000-10-19	8.02	8.15	7.94	8.11	25227312
2000-10-20	8.05	8.31	7.98	8.18	25957750
2000-10-23	8.12	8.62	8.09	8.55	37158062
2000-10-24	8.49	8.68	8.48	8.63	34105500
2000-10-25	8.54	8.88	8.54	8.77	36170468
2000-10-26	8.74	8.98	8.62	8.86	32034437
2000-10-27	8.80	9.03	8.77	9.03	32647059
2000-10-30	8.94	9.51	8.92	9.34	48047593
2000-10-31	9.20	9.29	9.02	9.02	37994125
2000-11-01	8.92	9.18	8.89	9.00	34709593
2000-11-02	8.80	8.92	8.78	8.91	27417406
2000-11-03	8.75	8.78	8.40	8.62	42746028
2000-11-06	8.31	8.92	8.25	8.58	68720031
2000-11-07	8.48	8.72	8.46	8.68	30602000
2000-11-08	8.71	9.17	8.71	9.03	45669406
2000-11-09	8.83	9.00	8.51	8.77	45657218
2000-11-10	8.62	9.14	8.57	9.08	29061093
2000-11-13	8.86	8.94	8.34	8.52	37808062
2000-11-14	8.42	8.74	8.40	8.52	38944750
2000-11-15	8.54	8.89	8.54	8.80	23797312
2000-11-16	8.78	9.09	8.78	8.94	15277843
2000-11-17	8.83	9.08	8.74	9.03	27137093
2000-11-20	8.88	9.14	8.88	9.00	16071250
2000-11-21	9.00	9.32	8.91	9.22	24797093
2000-11-22	8.89	8.98	8.42	8.82	65420468
2000-11-24	8.88	8.94	8.71	8.75	11569593
2000-11-27	8.95	9.09	8.88	8.98	20566406
2000-11-28	8.92	9.20	8.92	9.15	22649656
2000-11-29	9.20	9.54	9.18	9.46	32354559
2000-11-30	9.52	9.74	9.40	9.40	55465312
2000-12-01	9.35	9.37	9.14	9.26	25319125
2000-12-04	9.22	9.38	9.11	9.28	20419343
2000-12-05	9.38	9.58	9.37	9.49	25881375
2000-12-06	9.35	9.68	9.35	9.62	22561093
2000-12-07	9.60	9.85	9.57	9.77	25448718
2000-12-08	9.69	9.97	9.62	9.75	34681559
2000-12-11	9.62	9.68	9.49	9.60	29127718
2000-12-12	9.54	9.78	9.49	9.57	75629125
2000-12-13	9.69	10.08	9.65	10.05	57272312
2000-12-14	9.88	10.28	9.86	10.22	44379156
2000-12-15	10.05	10.29	9.86	9.86	67338375
2000-12-18	9.85	10.28	9.85	10.17	33807312
2000-12-19	10.28	10.66	10.26	10.60	43933906
2000-12-20	10.68	10.95	10.55	10.86	46270656
2000-12-21	10.82	10.95	10.51	10.86	38599437
2000-12-22	10.69	10.74	10.46	10.71	21647843
2000-12-26	10.69	11.00	10.69	10.97	17390750
2000-12-27	10.88	11.20	10.88	11.14	22597250
2000-12-28	11.11	11.14	10.95	10.98	15863250
2000-12-29	10.95	11.12	10.83	10.83	24567968
2001-01-02	10.83	11.45	10.82	11.37	43552437
2001-01-03	11.29	11.31	10.34	10.40	81205312
2001-01-04	10.28	10.34	9.54	9.97	90868375
2001-01-05	10.03	10.28	9.86	9.88	46756937
2001-01-08	10.00	10.49	9.97	10.35	45934687
2001-01-09	10.31	10.80	10.28	10.68	49044125
2001-01-10	10.63	10.98	10.57	10.86	49742875
2001-01-11	10.86	10.86	10.11	10.25	48565562
2001-01-12	10.22	10.43	10.17	10.40	31483968
2001-01-16	10.37	10.66	10.20	10.48	38148500
2001-01-17	10.34	10.57	10.32	10.54	29803718
2001-01-18	10.51	10.62	10.43	10.62	25750968
2001-01-19	10.58	10.78	10.55	10.69	29751718
2001-01-22	10.58	10.92	10.55	10.91	28239250
2001-01-23	10.88	10.95	10.80	10.82	23913906
2001-01-24	10.82	11.06	10.80	10.95	23013250
2001-01-25	10.86	11.14	10.80	11.03	31730156
2001-01-26	10.89	10.95	10.74	10.78	22804843
2001-01-29	10.71	11.04	10.69	10.93	23129843
2001-01-30	10.95	11.08	10.88	11.05	28041000
2001-01-31	11.08	11.26	10.58	10.83	46862968
2001-02-01	10.94	11.32	10.92	11.27	33429903
2001-02-02	11.29	11.32	11.18	11.18	24732093
2001-02-05	11.13	11.57	11.09	11.44	31429121
2001-02-06	11.43	11.45	11.29	11.36	22905593
2001-02-07	11.36	11.61	11.32	11.32	41306278
2001-02-08	11.32	11.61	11.27	11.55	25183031
2001-02-09	11.59	11.92	11.59	11.82	42894718
2001-02-12	11.82	11.92	11.66	11.80	33828031
2001-02-13	11.74	11.75	11.57	11.72	21539375
2001-02-14	11.72	11.80	11.32	11.33	46849968
2001-02-15	11.26	11.41	11.21	11.32	27831375
2001-02-16	11.27	11.63	11.27	11.45	32944031
2001-02-20	11.45	11.95	11.45	11.80	32459375
2001-02-21	11.82	12.04	11.78	11.83	28430184
2001-02-22	11.84	12.06	11.69	11.82	35453843
2001-02-23	11.82	11.94	11.51	11.57	33710218
2001-02-26	11.47	11.75	11.29	11.45	32076684
2001-02-27	11.52	11.96	11.52	11.88	33393750
2001-02-28	11.91	12.06	11.68	11.86	33256840
2001-03-01	12.01	12.18	11.95	11.95	38328468
2001-03-02	12.00	12.26	12.00	12.23	36703875
2001-03-05	12.16	12.30	12.13	12.14	22561906
2001-03-06	12.08	12.08	11.95	12.02	22015500
2001-03-07	11.95	12.39	11.95	12.32	37201937
2001-03-08	12.31	12.55	12.23	12.52	31590000
2001-03-09	12.65	12.81	12.55	12.74	35402653
2001-03-12	12.63	12.70	12.21	12.21	34872903
2001-03-13	12.01	12.21	11.78	12.18	37799125
2001-03-14	11.84	12.06	11.78	11.83	30857531
2001-03-15	11.79	11.79	11.54	11.63	29299968
2001-03-16	11.61	11.88	11.60	11.85	42057843
2001-03-19	11.83	11.93	11.61	11.61	26759687
2001-03-20	11.57	11.57	10.89	11.05	59950718
2001-03-21	10.90	10.95	10.71	10.90	47076250
2001-03-22	10.79	10.81	10.21	10.56	63795062
2001-03-23	10.60	10.81	10.44	10.68	54543937
2001-03-26	10.82	11.31	10.71	11.14	37626062
2001-03-27	11.11	11.67	10.95	11.63	44545718
2001-03-28	11.57	11.59	11.14	11.42	36950875
2001-03-29	11.32	11.79	11.23	11.53	28470812
2001-03-30	11.65	11.87	11.60	11.68	27243937
2001-04-02	11.74	11.87	11.34	11.37	25421093
2001-04-03	11.35	11.35	10.83	10.96	33824375
2001-04-04	10.98	11.26	10.84	11.23	30622718
2001-04-05	11.32	11.47	11.30	11.38	42363750
2001-04-06	11.20	11.68	11.19	11.51	34467059
2001-04-09	11.50	11.61	11.49	11.57	24251500
2001-04-10	11.58	11.78	11.58	11.71	28030840
2001-04-11	11.61	11.61	11.16	11.26	26459062
2001-04-12	11.25	11.35	11.09	11.30	16678187
2001-04-16	11.32	11.57	11.30	11.46	17384250
2001-04-17	11.40	11.89	11.38	11.77	24611437
2001-04-18	11.77	11.82	11.37	11.53	37452187
2001-04-19	11.47	11.52	11.23	11.45	34262312
2001-04-20	11.45	11.71	11.40	11.61	27538468
2001-04-23	11.75	11.96	11.73	11.80	26275031
2001-04-24	11.89	11.94	11.68	11.80	19905437
2001-04-25	12.05	12.48	11.94	12.48	49433718
2001-04-26	12.31	12.53	12.18	12.53	40510437
2001-04-27	12.38	12.62	12.26	12.57	27788312
2001-04-30	12.55	12.80	12.33	12.33	28885593
2001-05-01	12.45	12.89	12.42	12.82	29897559
2001-05-02	12.82	12.82	12.52	12.56	26742625
2001-05-03	12.63	12.86	12.63	12.70	26097093
2001-05-04	12.74	13.10	12.72	13.05	29559156
2001-05-07	12.95	13.26	12.73	12.80	31412875
2001-05-08	12.68	12.76	12.50	12.55	24414000
2001-05-09	12.55	12.75	12.54	12.65	27271562
2001-05-10	12.65	12.91	12.60	12.88	17842906
2001-05-11	12.88	12.91	12.64	12.74	17092968
2001-05-14	12.63	12.71	12.49	12.53	17874187
2001-05-15	12.54	12.66	12.38	12.53	20872718
2001-05-16	12.60	12.95	12.55	12.89	31145968
2001-05-17	12.87	12.98	12.71	12.79	16816718
2001-05-18	12.80	12.92	12.80	12.89	17241656
2001-05-21	12.92	12.95	12.30	12.36	39591500
2001-05-22	12.31	12.42	12.11	12.16	50368093
2001-05-23	12.16	12.35	12.16	12.26	26094250
2001-05-24	12.31	12.60	12.28	12.42	20582656
2001-05-25	12.39	12.55	12.38	12.44	15893312
2001-05-29	12.48	12.74	12.33	12.71	24100781
2001-05-30	12.78	12.80	12.56	12.60	18572125
2001-05-31	12.65	12.80	12.60	12.65	18028156
2001-06-01	12.70	12.70	12.49	12.62	14589656
2001-06-04	12.57	12.69	12.32	12.59	19193687
2001-06-05	12.49	12.55	12.33	12.51	20552187
2001-06-06	12.33	12.40	12.21	12.31	24838531
2001-06-07	11.79	12.01	11.58	11.94	95204281
2001-06-08	11.94	12.06	11.51	11.88	22535906
2001-06-11	11.88	12.02	11.83	11.94	21036437
2001-06-12	11.95	12.20	11.94	12.09	28890875
2001-06-13	11.96	12.16	11.71	11.77	41413125
2001-06-14	11.71	11.74	11.56	11.57	26093437
2001-06-15	11.57	11.70	11.25	11.40	43799843
2001-06-18	11.40	11.46	10.96	11.03	39249437
2001-06-19	11.08	11.17	10.95	10.98	37833653
2001-06-20	11.06	11.51	11.05	11.45	37713403
2001-06-21	11.45	11.85	11.41	11.73	51510468
2001-06-22	11.73	11.86	11.64	11.70	25280531
2001-06-25	11.76	11.96	11.69	11.86	25958968
2001-06-26	11.82	11.93	11.52	11.55	24592343
2001-06-27	11.59	11.73	11.47	11.60	23703468
2001-06-28	11.69	12.01	11.66	11.89	23330531
2001-06-29	11.93	12.49	11.76	12.18	45541843
2001-07-02	12.25	12.25	11.96	12.01	27615250
2001-07-03	11.94	12.01	11.75	11.77	21024656
2001-07-05	11.57	11.62	11.35	11.52	30806750
2001-07-06	11.52	11.52	11.15	11.25	23932187
2001-07-09	11.40	11.40	11.10	11.12	18968625
2001-07-10	11.12	11.57	11.12	11.40	39133653
2001-07-11	11.46	11.53	11.31	11.46	17844937
2001-07-12	11.46	11.46	11.20	11.27	20559093
2001-07-13	11.19	11.30	11.00	11.07	20524156
2001-07-16	11.07	11.08	10.73	10.81	29605875
2001-07-17	10.81	11.11	10.73	11.04	26327031
2001-07-18	11.07	11.36	11.06	11.20	23443468
2001-07-19	11.26	11.41	11.18	11.28	19806312
2001-07-20	11.28	11.43	11.22	11.32	17977781
2001-07-23	11.45	11.54	11.23	11.25	15593906
2001-07-24	11.31	11.31	11.11	11.16	13490750
2001-07-25	11.15	11.15	10.81	11.00	24021562
2001-07-26	10.94	10.98	10.65	10.88	28438312
2001-07-27	10.88	10.90	10.58	10.62	26998562
2001-07-30	10.63	10.80	10.63	10.75	21711218
2001-07-31	10.79	11.21	10.78	11.20	28619093
2001-08-01	11.18	11.42	11.10	11.26	19411437
2001-08-02	11.35	11.40	11.13	11.28	13671937
2001-08-03	11.20	11.26	10.99	11.12	16654625
2001-08-06	11.18	11.20	10.94	11.02	15409468
2001-08-07	10.98	11.20	10.98	11.20	16592062
2001-08-08	11.18	11.20	10.99	11.03	13239687
2001-08-09	10.93	11.04	10.79	10.95	15301812
2001-08-10	10.95	11.13	10.79	10.86	21651906
2001-08-13	10.92	10.97	10.81	10.90	12783468
2001-08-14	10.88	10.99	10.88	10.94	11689437
2001-08-15	10.86	10.95	10.73	10.75	18682625
2001-08-16	10.81	10.81	10.60	10.72	22884062
2001-08-17	10.74	10.94	10.69	10.86	22039468
2001-08-20	10.86	11.20	10.82	11.20	30830312
2001-08-21	11.20	11.49	11.15	11.18	30366781
2001-08-22	11.21	11.36	11.19	11.23	23224500
2001-08-23	11.23	11.57	11.22	11.51	21220875
2001-08-24	11.53	11.78	11.52	11.58	26380250
2001-08-27	11.58	11.79	11.58	11.69	14209406
2001-08-28	11.70	11.72	11.64	11.72	14850468
2001-08-29	11.73	11.74	11.58	11.63	15787687
2001-08-30	11.69	11.93	11.65	11.80	24467218
2001-08-31	11.80	11.90	11.60	11.67	20281625
2001-09-04	11.73	11.95	11.67	11.80	22969781
2001-09-05	11.79	12.00	11.71	11.94	22156062
2001-09-06	11.89	11.99	11.67	11.78	26085312
2001-09-07	11.77	11.84	11.50	11.59	28643468
2001-09-10	11.59	11.94	11.59	11.85	24678062
2001-09-17	11.57	12.15	11.52	12.04	52959562
2001-09-18	12.11	12.20	11.69	11.89	44569281
2001-09-19	11.89	12.06	11.72	11.82	47463812
2001-09-20	11.74	11.80	11.62	11.68	37609812
2001-09-21	11.40	11.57	11.16	11.49	63471687
2001-09-24	11.42	11.69	11.34	11.66	46899125
2001-09-25	11.56	11.71	11.39	11.58	31468937
2001-09-26	11.62	11.67	11.48	11.53	28539875
2001-09-27	11.63	12.06	11.52	12.06	29677375
2001-09-28	12.06	12.06	11.73	11.89	37420500
2001-10-01	11.89	12.17	11.83	12.15	33566812
2001-10-02	12.18	12.21	11.95	12.16	20657000
2001-10-03	12.20	12.30	12.06	12.17	23466218
2001-10-04	12.23	12.31	12.19	12.27	24130031
2001-10-05	12.31	12.49	12.21	12.35	27243937
2001-10-08	12.31	12.51	12.24	12.47	18259718
2001-10-09	12.50	12.55	12.41	12.55	31689531
2001-10-10	12.46	12.70	12.38	12.63	30921312
2001-10-11	12.64	12.73	12.44	12.56	30392781
2001-10-12	12.45	12.59	12.32	12.47	40828937
2001-10-15	12.41	12.56	12.41	12.43	14753781
2001-10-16	12.44	12.51	12.35	12.48	17337531
2001-10-17	12.42	12.45	12.26	12.31	24917750
2001-10-18	12.31	12.31	12.10	12.14	22905187
2001-10-19	12.14	12.30	12.12	12.29	18697250
2001-10-22	12.25	12.58	12.25	12.50	17792125
2001-10-23	12.50	12.62	12.24	12.36	19027125
2001-10-24	12.32	12.43	12.27	12.34	23055093
2001-10-25	12.15	12.20	11.96	12.16	29404781
2001-10-26	12.06	12.42	12.06	12.28	20962093
2001-10-29	12.31	12.49	12.20	12.23	14088750
2001-10-30	11.82	11.84	11.67	11.74	53266281
2001-10-31	11.68	11.71	11.50	11.52	38631125
2001-11-01	11.69	11.79	11.60	11.72	27214281
2001-11-02	11.72	11.91	11.67	11.88	17884343
2001-11-05	11.99	12.01	11.85	11.89	17786843
2001-11-06	12.01	12.01	11.90	11.95	23391875
2001-11-07	11.84	11.95	11.74	11.77	28093812
2001-11-08	11.66	11.68	11.38	11.40	45861156
2001-11-09	11.46	11.62	11.44	11.53	24004093
2001-11-12	11.43	11.64	11.36	11.53	18785406
2001-11-13	11.57	11.65	11.48	11.57	21650281
2001-11-14	11.77	11.87	11.62	11.71	35557843
2001-11-15	11.74	11.88	11.70	11.81	21421156
2001-11-16	11.84	11.88	11.77	11.85	22386812
2001-11-19	11.82	11.88	11.63	11.83	23250093
2001-11-20	11.82	11.83	11.64	11.73	26381062
2001-11-21	11.67	11.73	11.62	11.63	16107406
2001-11-23	11.57	11.63	11.51	11.54	13109687
2001-11-26	11.62	11.62	11.34	11.37	26699156
2001-11-27	11.35	11.37	11.03	11.13	48855625
2001-11-28	11.09	11.19	11.00	11.06	35814187
2001-11-29	11.16	11.56	11.14	11.56	34259468
2001-11-30	11.56	11.70	11.54	11.61	21285062
2001-12-03	11.60	11.64	11.42	11.60	19205062
2001-12-04	11.60	11.62	11.42	11.48	17784812
2001-12-05	11.45	11.46	11.21	11.36	32640968
2001-12-06	11.30	11.36	11.15	11.16	32799403
2001-12-07	11.13	11.23	11.06	11.10	37566343
2001-12-10	11.14	11.28	11.08	11.16	23458093
2001-12-11	11.21	11.29	11.12	11.12	20009437
2001-12-12	11.10	11.20	11.08	11.16	21289125
2001-12-13	11.16	11.36	11.09	11.18	24901906
2001-12-14	11.18	11.34	11.18	11.28	18903218
2001-12-17	11.32	11.56	11.28	11.56	27847218
2001-12-18	11.50	11.55	11.36	11.49	31655403
2001-12-19	11.47	11.63	11.41	11.47	36387812
2001-12-20	11.40	11.51	11.35	11.39	21293187
2001-12-21	11.44	11.50	11.27	11.27	54204312
2001-12-24	11.32	11.45	11.27	11.41	11488343
2001-12-26	11.38	11.57	11.38	11.45	15117375
2001-12-27	11.45	11.51	11.41	11.47	14532375
2001-12-28	11.47	11.53	11.29	11.33	17256281
2001-12-31	11.33	11.40	11.26	11.29	16157375
2002-01-02	11.29	11.53	11.18	11.48	25693687
2002-01-03	11.48	11.54	11.40	11.47	17942031
2002-01-04	11.42	11.52	11.32	11.35	22107312
2002-01-07	11.35	11.49	11.34	11.47	27376375
2002-01-08	11.49	11.72	11.47	11.64	24397343
2002-01-09	11.71	11.81	11.55	11.56	17374906
2002-01-10	11.62	11.67	11.57	11.62	20637906
2002-01-11	11.68	11.90	11.68	11.73	30850621
2002-01-14	11.73	11.96	11.73	11.88	18272312
2002-01-15	12.00	12.10	11.94	12.06	32619031
2002-01-16	12.04	12.06	11.80	11.88	32846531
2002-01-17	11.93	12.06	11.84	12.06	17792937
2002-01-18	11.97	12.07	11.96	12.01	18434812
2002-01-22	12.08	12.13	11.94	11.97	16956062
2002-01-23	12.05	12.25	12.03	12.23	26876281
2002-01-24	12.28	12.29	12.12	12.15	21770531
2002-01-25	12.22	12.24	12.15	12.21	17241250
2002-01-28	12.18	12.28	12.15	12.28	16998718
2002-01-29	12.26	12.31	12.23	12.26	24076812
2002-01-30	12.26	12.36	12.18	12.20	30262375
2002-01-31	12.25	12.33	12.17	12.33	21117687
2002-02-01	12.35	12.37	12.19	12.24	19133156
2002-02-04	12.27	12.28	12.12	12.14	18295062
2002-02-05	12.08	12.27	12.07	12.16	17484187
2002-02-06	12.16	12.37	12.09	12.30	19724656
2002-02-07	12.34	12.36	12.20	12.21	19864000
2002-02-08	12.10	12.36	12.10	12.32	15253062
2002-02-11	12.28	12.38	12.28	12.37	13974187
2002-02-12	12.32	12.43	12.31	12.35	13516750
2002-02-13	12.37	12.50	12.36	12.47	16018437
2002-02-14	12.50	12.55	12.44	12.55	16045656
2002-02-15	12.55	12.68	12.50	12.66	28844968
2002-02-19	12.58	12.72	12.55	12.68	18726093
2002-02-20	12.66	12.86	12.65	12.79	23337843
2002-02-21	12.83	12.92	12.78	12.78	29477903
2002-02-22	12.72	12.97	12.71	12.95	22665906
2002-02-25	12.95	13.28	12.93	13.24	31854059
2002-02-26	13.18	13.27	13.10	13.25	31406375
2002-02-27	13.23	13.23	12.68	12.87	28912403
2002-02-28	12.83	13.02	12.81	12.96	20998656
2002-03-01	12.93	13.24	12.80	13.24	26426156
2002-03-04	13.24	13.28	13.00	13.08	27173656
2002-03-05	13.01	13.11	12.99	13.05	25559625
2002-03-06	12.96	13.14	12.96	13.13	17034062
2002-03-07	13.07	13.31	13.03	13.28	25796062
2002-03-08	13.32	13.41	13.03	13.11	24676437
2002-03-11	12.97	13.02	12.70	12.94	40659125
2002-03-12	12.97	13.01	12.81	13.00	37462343
2002-03-13	12.95	12.98	12.81	12.88	17231906
2002-03-14	12.93	12.93	12.78	12.78	15291656
2002-03-15	12.81	12.90	12.80	12.87	36331750
2002-03-18	12.84	12.90	12.69	12.71	17235968
2002-03-19	12.63	12.86	12.62	12.78	18047656
2002-03-20	12.73	12.82	12.65	12.81	17135218
2002-03-21	12.81	13.17	12.81	13.12	31737059
2002-03-22	13.07	13.26	13.06	13.17	19958656
2002-03-25	12.94	13.02	12.78	12.79	29584750
2002-03-26	12.89	13.14	12.86	13.10	28862031
2002-03-27	13.06	13.20	13.05	13.19	20586312
2002-03-28	13.13	13.23	12.96	12.96	17543093
2002-04-01	13.01	13.15	12.98	13.10	17257093
2002-04-02	13.05	13.08	12.98	13.06	14967875
2002-04-03	13.16	13.21	13.09	13.12	28733250
2002-04-04	13.10	13.21	13.08	13.09	29386903
2002-04-05	13.08	13.16	12.88	12.96	19508531
2002-04-08	12.95	13.05	12.80	12.88	20850375
2002-04-09	12.98	12.98	12.85	12.88	19546718
2002-04-10	12.85	13.23	12.82	13.19	31210156
2002-04-11	13.25	13.38	13.17	13.29	30032840
2002-04-12	13.24	13.27	12.98	13.06	20149593
2002-04-15	12.99	13.11	12.92	13.01	14795218
2002-04-16	13.01	13.23	13.01	13.13	12692468
2002-04-17	13.07	13.16	12.97	13.06	18075281
2002-04-18	13.06	13.29	13.06	13.26	18715531
2002-04-19	13.29	13.35	13.25	13.28	19992375
2002-04-22	13.32	13.41	13.27	13.28	22939312
2002-04-23	13.37	13.54	13.33	13.53	27995500
2002-04-24	13.54	13.59	13.47	13.48	26511468
2002-04-25	13.49	13.58	13.42	13.50	20468093
2002-04-26	13.47	13.57	13.43	13.50	17508156
2002-04-29	13.53	13.63	13.49	13.56	16548593
2002-04-30	13.55	13.64	13.35	13.40	34593403
2002-05-01	13.43	13.74	13.42	13.63	23233437
2002-05-02	13.72	13.95	13.66	13.78	30736875
2002-05-03	13.84	13.90	13.66	13.71	27288625
2002-05-06	13.77	13.90	13.73	13.79	20180062
2002-05-07	13.88	13.90	13.65	13.69	23376437
2002-05-08	13.57	13.63	13.51	13.55	24234437
2002-05-09	13.55	13.70	13.54	13.60	16382031
2002-05-10	13.56	13.60	13.49	13.51	17287156
2002-05-13	13.56	13.77	13.52	13.72	16173218
2002-05-14	13.72	13.73	13.49	13.52	26111312
2002-05-15	13.44	13.49	13.15	13.19	37545218
2002-05-16	13.18	13.45	13.18	13.40	19536968
2002-05-17	13.40	13.44	13.25	13.40	22060187
2002-05-20	13.39	13.54	13.34	13.38	15493562
2002-05-21	13.44	13.52	13.41	13.47	14648968
2002-05-22	13.47	13.58	13.45	13.56	12805812
2002-05-23	13.55	13.69	13.55	13.65	15727156
2002-05-24	13.66	13.69	13.49	13.57	15632500
2002-05-28	13.58	13.65	13.56	13.56	16428750
2002-05-29	13.59	13.83	13.59	13.79	33729312
2002-05-30	13.84	14.03	13.79	13.93	37476153
2002-05-31	13.97	14.15	13.95	14.09	25979687
2002-06-03	14.09	14.22	14.02	14.03	26621562
2002-06-04	14.04	14.23	14.03	14.21	23205000
2002-06-05	14.16	14.23	14.08	14.12	27128156
2002-06-06	14.08	14.12	13.82	13.83	30884750
2002-06-07	13.82	13.99	13.76	13.77	25944750
2002-06-10	13.80	13.84	13.60	13.74	19113656
2002-06-11	13.86	13.98	13.83	13.86	23039656
2002-06-12	13.87	13.90	13.73	13.83	34808718
2002-06-13	13.80	13.83	13.71	13.73	20835343
2002-06-14	13.70	13.74	13.52	13.57	20496125
2002-06-17	13.58	13.64	13.45	13.52	28309531
2002-06-18	13.54	13.57	13.49	13.52	16936562
2002-06-19	13.49	13.56	13.47	13.52	26972968
2002-06-20	13.53	13.55	13.49	13.49	21537343
2002-06-21	13.31	13.45	12.95	12.96	57230062
2002-06-24	12.75	12.82	11.79	12.01	99573093
2002-06-25	12.11	12.22	11.40	11.46	96676531
2002-06-26	11.20	11.22	10.58	11.08	146456780
2002-06-27	11.16	11.45	9.93	10.55	110784781
2002-06-28	10.65	10.89	10.64	10.75	88044531
2002-07-01	10.72	11.20	10.72	11.07	67945718
2002-07-02	11.18	11.32	11.11	11.25	58428906
2002-07-03	11.37	11.39	11.12	11.14	43779531
2002-07-05	11.32	11.38	11.15	11.37	16958093
2002-07-08	11.43	11.72	11.42	11.67	43424468
2002-07-09	11.58	11.63	11.46	11.49	40022125
2002-07-10	11.50	11.50	11.08	11.12	39053625
2002-07-11	11.08	11.11	10.71	10.83	41466343
2002-07-12	10.87	10.92	10.46	10.56	31572121
2002-07-15	10.49	10.66	9.92	10.44	45414281
2002-07-16	10.39	10.58	10.22	10.46	41149062
2002-07-17	10.70	10.94	10.64	10.86	39963218
2002-07-18	10.86	10.86	10.39	10.45	47740875
2002-07-19	10.45	10.58	10.12	10.26	40749312
2002-07-22	10.34	10.61	10.24	10.35	48260062
2002-07-23	10.40	11.01	10.39	10.88	57800437
2002-07-24	10.66	11.06	10.66	10.99	51406468
2002-07-25	11.07	11.22	10.92	11.06	47388250
2002-07-26	11.03	11.44	11.03	11.40	27947968
2002-07-29	11.51	11.62	11.30	11.62	34920437
2002-07-30	11.56	11.57	11.40	11.51	27135468
2002-07-31	11.51	11.59	11.24	11.34	40495403
2002-08-01	11.32	11.37	11.05	11.11	36936250
2002-08-02	11.20	11.50	11.02	11.13	34359403
2002-08-05	11.16	11.85	11.15	11.69	57118750
2002-08-06	11.94	12.02	11.81	11.88	42571343
2002-08-07	11.91	11.98	11.58	11.78	28697903
2002-08-08	11.83	12.11	11.79	12.11	25084718
2002-08-09	12.06	12.28	12.00	12.19	20901968
2002-08-12	12.19	12.19	12.07	12.15	18419375
2002-08-13	12.10	12.34	12.10	12.15	21060000
2002-08-14	12.15	12.67	12.12	12.64	31421812
2002-08-15	12.60	12.69	12.43	12.53	31374281
2002-08-16	12.51	12.60	12.44	12.54	20155687
2002-08-19	12.48	12.78	12.47	12.76	21576750
2002-08-20	12.58	12.80	12.55	12.73	19202218
2002-08-21	12.64	12.68	12.17	12.46	34460156
2002-08-22	12.34	12.60	12.20	12.34	33674875
2002-08-23	12.05	12.14	11.69	11.70	53421468
2002-08-26	11.69	11.79	11.57	11.71	35353903
2002-08-27	11.82	11.96	11.72	11.79	23717281
2002-08-28	11.83	12.23	11.80	12.14	30618656
2002-08-29	12.15	12.29	12.09	12.17	22896656
2002-08-30	12.18	12.55	12.15	12.31	23613687
2002-09-03	12.31	12.41	12.18	12.19	30164875
2002-09-04	12.19	12.23	11.67	11.77	55345875
2002-09-05	11.71	12.01	11.70	11.85	32115281
2002-09-06	11.63	11.63	11.22	11.45	73054718
2002-09-09	11.45	11.89	11.45	11.84	40085500
2002-09-10	11.83	11.87	11.62	11.70	30153093
2002-09-11	11.93	11.93	11.69	11.78	20791062
2002-09-12	11.61	11.78	11.41	11.43	28105184
2002-09-13	11.42	11.57	11.30	11.40	29454750
2002-09-16	11.40	11.77	11.37	11.67	27601843
2002-09-17	11.82	11.86	11.42	11.45	27159031
2002-09-18	11.51	11.75	11.51	11.59	23383343
2002-09-19	11.36	11.41	11.00	11.00	44188625
2002-09-20	10.83	10.86	10.47	10.51	96183343
2002-09-23	10.50	10.69	10.46	10.62	34369559
2002-09-24	10.60	10.67	10.49	10.51	34018156
2002-09-25	10.57	10.57	9.99	10.21	73495093
2002-09-26	10.27	10.71	9.85	10.52	40395062
2002-09-27	9.35	9.50	9.24	9.32	122190250
2002-09-30	9.35	9.81	9.31	9.55	53413750
2002-10-01	9.67	10.03	9.60	10.02	49612062
2002-10-02	10.01	10.01	9.71	9.72	34356156
2002-10-03	9.72	9.91	9.70	9.72	32510156
2002-10-04	9.81	9.99	8.92	9.01	104227093
2002-10-07	9.07	9.50	9.06	9.50	72708593
2002-10-08	9.29	9.35	8.88	8.92	63802781
2002-10-09	9.00	9.21	8.96	9.02	60421968
2002-10-10	9.05	9.08	8.71	8.90	46596468
2002-10-11	9.06	9.21	8.94	9.11	36517000
2002-10-14	9.11	9.47	9.07	9.43	20553000
2002-10-15	10.07	10.08	9.72	9.85	47053906
2002-10-16	9.88	9.97	9.50	9.50	32526812
2002-10-17	9.87	9.98	9.80	9.92	34804656
2002-10-18	9.92	9.98	9.84	9.86	33112218
2002-10-21	9.90	10.55	9.87	10.46	35426218
2002-10-22	10.46	10.63	10.40	10.60	33437218
2002-10-23	10.61	10.85	10.44	10.56	35179218
2002-10-24	10.63	10.81	10.52	10.56	33792281
2002-10-25	10.56	10.60	10.41	10.49	24268562
2002-10-28	10.55	10.57	10.22	10.25	29419812
2002-10-29	10.31	10.44	10.12	10.35	26152750
2002-10-30	10.29	10.33	10.12	10.18	25363406
2002-10-31	10.09	10.24	10.02	10.03	38226500
2002-11-01	10.01	10.54	9.94	10.44	30494750
2002-11-04	10.44	10.58	10.25	10.27	25646156
2002-11-05	10.27	10.55	10.26	10.51	25814343
2002-11-06	10.58	10.63	10.41	10.52	34864781
2002-11-07	10.58	10.74	10.52	10.60	30521968
2002-11-08	10.66	10.69	10.41	10.52	22761375
2002-11-11	10.52	10.73	10.52	10.58	20599718
2002-11-12	10.56	10.58	9.08	9.12	169284780
2002-11-13	9.19	9.45	9.18	9.42	103140781
2002-11-14	9.42	9.58	9.30	9.50	48613093
2002-11-15	9.44	9.50	9.35	9.37	36212718
2002-11-18	9.42	9.48	9.34	9.40	33580621
2002-11-19	9.35	9.50	9.35	9.38	29262593
2002-11-20	9.33	9.39	9.26	9.31	33887340
2002-11-21	9.28	9.40	9.18	9.21	50799125
2002-11-22	9.15	9.21	9.11	9.13	50513125
2002-11-25	9.13	9.29	9.13	9.25	39510653
2002-11-26	9.26	9.37	9.19	9.23	34450000
2002-11-27	9.38	9.38	9.23	9.27	31674093
2002-11-29	9.37	9.38	9.28	9.28	25556781
2002-12-02	9.40	9.43	9.28	9.35	35162562
2002-12-03	9.35	9.53	9.33	9.43	33465656
2002-12-04	9.55	9.81	9.48	9.75	58669000
2002-12-05	9.83	9.83	9.64	9.69	24823093
2002-12-06	9.65	9.89	9.61	9.83	30201437
2002-12-09	9.92	9.96	9.78	9.86	32339937
2002-12-10	9.93	10.11	9.91	10.09	31403937
2002-12-11	10.09	10.20	9.98	10.05	27564468
2002-12-12	10.01	10.18	9.98	10.04	24027250
2002-12-13	10.04	10.20	10.04	10.09	32112840
2002-12-16	10.10	10.28	10.09	10.21	28370059
2002-12-17	10.15	10.28	10.10	10.14	24017906
2002-12-18	10.14	10.28	10.12	10.17	43707625
2002-12-19	10.23	10.34	9.96	10.03	47650687
2002-12-20	10.03	10.17	9.96	10.12	137906440
2002-12-23	10.20	10.31	10.16	10.19	31950750
2002-12-24	10.14	10.33	10.14	10.21	11911250
2002-12-26	10.33	10.38	10.27	10.29	14388562
2002-12-27	10.20	10.30	10.15	10.17	17074687
2002-12-30	10.17	10.29	10.16	10.19	21732343
2002-12-31	10.19	10.19	9.81	9.98	38423937
2003-01-02	9.98	10.07	9.92	9.93	39106437
2003-01-03	9.99	10.08	9.73	9.80	46800000
2003-01-06	9.60	9.77	9.30	9.73	95275781
2003-01-07	9.97	10.14	9.89	10.12	72647656
2003-01-08	10.12	10.19	9.91	9.97	37913687
2003-01-09	10.08	10.22	10.04	10.19	28522000
2003-01-10	10.24	10.25	10.09	10.14	28381437
2003-01-13	10.26	10.27	10.14	10.19	25192781
2003-01-14	10.24	10.24	10.09	10.18	28379000
2003-01-15	10.30	10.30	10.05	10.12	31996656
2003-01-16	10.18	10.28	10.14	10.27	19795750
2003-01-17	10.27	10.31	10.20	10.31	27293500
2003-01-21	10.31	10.36	10.10	10.16	25155000
2003-01-22	10.19	10.22	10.04	10.05	26633343
2003-01-23	10.00	10.06	9.72	9.74	40736312
2003-01-24	9.78	9.79	9.55	9.58	26990437
2003-01-27	9.58	9.62	9.41	9.51	30090531
2003-01-28	9.32	9.46	9.30	9.45	36757903
2003-01-29	8.98	9.24	8.79	9.12	106463500
2003-01-30	9.16	9.22	9.04	9.07	37943750
2003-01-31	9.11	9.32	9.11	9.32	28498437
2003-02-03	9.38	9.47	9.30	9.45	23487750
2003-02-04	9.45	9.46	9.26	9.36	24523281
2003-02-05	9.39	9.45	9.29	9.37	20085812
2003-02-06	9.30	9.35	9.19	9.24	19248937
2003-02-07	9.29	9.44	9.16	9.26	32896903
2003-02-10	9.27	9.43	9.23	9.38	21820093
2003-02-11	9.40	9.44	9.17	9.24	20868250
2003-02-12	9.24	9.32	9.18	9.21	14880125
2003-02-13	9.15	9.25	9.07	9.22	18926781
2003-02-14	9.22	9.39	9.19	9.39	22092687
2003-02-18	9.38	9.41	9.25	9.35	22004125
2003-02-19	9.29	9.34	9.16	9.23	22933625
2003-02-20	9.25	9.25	9.11	9.11	19990343
2003-02-21	9.17	9.29	9.15	9.26	30627593
2003-02-24	9.23	9.24	9.16	9.17	23641312
2003-02-25	9.11	9.37	9.06	9.37	33834937
2003-02-26	9.40	9.47	9.37	9.37	25165562
2003-02-27	9.45	9.53	9.37	9.53	25412968
2003-02-28	9.53	9.66	9.48	9.51	24825937
2003-03-03	9.59	9.68	9.55	9.60	24665468
2003-03-04	9.59	9.64	9.56	9.57	25100968
2003-03-05	9.52	9.63	9.39	9.60	35924687
2003-03-06	9.54	9.58	9.17	9.18	59891812
2003-03-07	8.99	9.11	8.75	8.82	75778218
2003-03-10	8.80	8.96	8.74	8.75	49599468
2003-03-11	8.80	8.99	8.77	8.89	34000281
2003-03-12	8.74	8.84	8.68	8.79	28784840
2003-03-13	8.88	8.92	8.72	8.79	43181528
2003-03-14	8.82	8.83	8.58	8.60	50737375
2003-03-17	8.54	8.59	8.39	8.55	60694156
2003-03-18	8.47	8.47	7.82	8.02	144922780
2003-03-19	8.13	8.37	8.13	8.32	59841843
2003-03-20	8.34	8.57	8.25	8.44	38008750
2003-03-21	8.60	8.64	8.48	8.63	39766187
2003-03-24	7.96	8.29	7.96	8.27	58553218
2003-03-25	8.27	8.34	8.16	8.23	42467750
2003-03-26	8.24	8.46	8.15	8.22	41375750
2003-03-27	8.14	8.27	8.11	8.20	24006937
2003-03-28	8.20	8.20	7.77	7.91	52906750
2003-03-31	7.47	7.47	6.82	7.37	158165720
2003-04-01	6.97	7.26	6.83	6.92	163464440
2003-04-02	6.94	7.30	6.94	7.30	101511718
2003-04-03	7.48	7.73	7.05	7.31	127288281
2003-04-04	7.15	7.20	6.92	6.97	134873380
2003-04-07	7.13	7.41	6.98	7.14	78736937
2003-04-08	7.24	7.62	7.24	7.38	87222281
2003-04-09	7.51	7.68	7.45	7.46	73709593
2003-04-10	7.59	7.59	7.26	7.41	47223312
2003-04-11	7.41	7.58	7.34	7.53	40632718
2003-04-14	7.45	7.95	7.35	7.75	100651281
2003-04-15	8.07	8.11	7.86	7.99	64761937
2003-04-16	7.97	7.98	7.74	7.80	51456031
2003-04-17	7.83	7.94	7.71	7.92	31804500
2003-04-21	7.92	8.00	7.88	7.97	22535500
2003-04-22	7.95	8.12	7.90	8.05	27508000
2003-04-23	8.05	8.11	7.93	8.11	27226875
2003-04-24	8.11	8.11	7.91	8.10	27525062
2003-04-25	7.68	7.84	7.57	7.63	61335625
2003-04-28	7.57	7.78	7.54	7.67	31155718
2003-04-29	7.68	7.70	7.51	7.58	36699403
2003-04-30	7.51	7.65	7.47	7.57	45662093
2003-05-01	7.57	7.57	7.45	7.50	31325937
2003-05-02	7.43	7.68	7.43	7.62	27696093
2003-05-05	7.59	7.65	7.54	7.62	25412156
2003-05-06	7.57	7.71	7.57	7.64	28900621
2003-05-07	7.63	7.79	7.63	7.72	32823375
2003-05-08	7.67	7.73	7.59	7.64	29896340
2003-05-09	7.63	7.88	7.61	7.80	26211656
2003-05-12	8.01	8.19	7.94	8.15	47103062
2003-05-13	8.21	8.22	8.12	8.17	37689843
2003-05-14	8.23	8.27	8.16	8.23	33886121
2003-05-15	8.25	8.33	8.20	8.31	28489903
2003-05-16	8.31	8.36	8.20	8.20	29940621
2003-05-19	8.20	8.33	8.18	8.25	27462500
2003-05-20	8.30	8.62	8.30	8.59	56638156
2003-05-21	8.61	9.57	8.60	9.43	171091780
2003-05-22	9.58	10.23	9.58	10.10	159657880
2003-05-23	10.00	10.45	9.96	10.41	89991687
2003-05-27	10.10	10.44	10.05	10.36	100196281
2003-05-28	10.30	10.31	10.14	10.17	55826062
2003-05-29	10.18	10.31	10.13	10.17	45703125
2003-05-30	10.11	10.25	10.09	10.17	39373343
2003-06-02	10.30	10.45	10.22	10.37	39302653
2003-06-03	10.36	10.52	10.33	10.52	32848559
2003-06-04	10.47	10.67	10.44	10.63	36555187
2003-06-05	10.57	10.68	10.52	10.66	28084875
2003-06-06	10.66	10.79	10.65	10.71	34378093
2003-06-09	10.71	10.71	10.49	10.60	22297031
2003-06-10	10.65	10.86	10.65	10.78	37109312
2003-06-11	10.68	10.78	10.63	10.75	24489156
2003-06-12	10.52	10.62	10.36	10.57	42496593
2003-06-13	10.49	10.52	10.09	10.38	37749562
2003-06-16	10.38	10.59	10.38	10.56	27752562
2003-06-17	10.68	10.71	10.42	10.60	34413840
2003-06-18	10.60	10.90	10.58	10.89	35228375
2003-06-19	10.90	10.99	10.71	10.74	32551593
2003-06-20	10.82	10.85	10.56	10.59	51152968
2003-06-23	10.74	10.95	10.70	10.79	34482093
2003-06-24	10.84	11.11	10.81	11.09	46952343
2003-06-25	11.08	11.19	10.77	10.82	46385625
2003-06-26	11.03	11.08	10.83	11.02	31405156
2003-06-27	11.03	11.37	10.98	11.10	34386621
2003-06-30	11.21	11.30	11.17	11.19	33077281
2003-07-01	11.16	11.39	11.12	11.37	25039218
2003-07-02	11.41	11.47	11.37	11.47	23777000
2003-07-03	11.56	11.56	11.35	11.35	17894093
2003-07-07	11.46	11.57	11.39	11.54	27885000
2003-07-08	11.50	11.59	11.40	11.51	31829684
2003-07-09	11.09	11.11	10.46	10.83	131068031
2003-07-10	10.62	10.82	10.53	10.63	49754250
2003-07-11	10.57	10.68	10.18	10.29	59102875
2003-07-14	10.50	10.55	10.23	10.33	38299218
2003-07-15	9.96	10.06	9.55	9.97	121758000
2003-07-16	9.85	9.92	9.75	9.85	41883968
2003-07-17	9.73	9.84	9.67	9.80	30164059
2003-07-18	9.85	9.94	9.83	9.92	29787875
2003-07-21	9.91	9.94	9.82	9.91	23488968
2003-07-22	9.72	10.06	9.69	9.92	26806812
2003-07-23	9.89	10.01	9.82	9.88	19768937
2003-07-24	9.88	10.00	9.87	9.90	19500812
2003-07-25	9.88	10.09	9.63	10.09	34189184
2003-07-28	10.17	10.19	9.84	9.91	25061156
2003-07-29	9.96	9.96	9.78	9.91	23481656
2003-07-30	9.93	9.94	9.74	9.85	23870031
2003-07-31	9.96	10.06	9.80	9.85	27939840
2003-08-01	9.95	10.09	9.88	9.92	32575156
2003-08-04	9.96	10.13	9.87	10.09	21459343
2003-08-05	10.04	10.08	9.88	9.90	17823406
2003-08-06	9.85	9.95	9.82	9.90	26026812
2003-08-07	9.85	9.89	9.74	9.84	22061000
2003-08-08	9.87	9.87	9.71	9.83	20175187
2003-08-11	9.79	9.96	9.78	9.94	19075875
2003-08-12	9.95	10.04	9.90	10.02	20457937
2003-08-13	10.03	10.06	9.87	9.93	13949406
2003-08-14	9.85	9.90	9.75	9.81	25396312
2003-08-15	9.83	9.85	9.60	9.81	28034093
2003-08-18	9.75	9.81	9.56	9.60	39174687
2003-08-19	9.60	9.64	9.54	9.59	26184031
2003-08-20	9.54	9.84	9.53	9.83	23470687
2003-08-21	9.79	9.84	9.72	9.82	19929406
2003-08-22	9.77	9.83	9.70	9.73	17808781
2003-08-25	9.75	9.85	9.75	9.85	15710093
2003-08-26	9.85	9.86	9.75	9.83	17674312
2003-08-27	9.96	9.97	9.90	9.92	22076031
2003-08-28	9.99	10.10	9.88	10.07	23560875
2003-08-29	10.07	10.15	10.03	10.15	16031031
2003-09-02	10.11	10.31	10.09	10.27	23547875
2003-09-03	10.27	10.43	10.22	10.31	25651437
2003-09-04	10.31	10.34	10.25	10.28	20286500
2003-09-05	10.28	10.29	10.19	10.22	17855906
2003-09-08	10.29	10.29	10.19	10.24	23139593
2003-09-09	10.24	10.25	10.21	10.21	18291000
2003-09-10	10.25	10.32	10.21	10.24	26480187
2003-09-11	10.07	10.18	10.04	10.10	21972031
2003-09-12	10.06	10.12	9.88	9.99	20922687
2003-09-15	9.99	10.08	9.92	9.99	18069187
2003-09-16	10.02	10.05	9.93	9.96	32645031
2003-09-17	11.10	11.16	10.93	10.99	136913160
2003-09-18	10.95	11.02	10.87	10.97	42952812
2003-09-19	10.97	11.07	10.93	10.98	32040937
2003-09-22	10.93	11.01	10.89	10.95	33953559
2003-09-23	10.92	11.01	10.86	10.95	26518375
2003-09-24	10.97	11.01	10.84	10.89	26886031
2003-09-25	10.89	10.95	10.79	10.80	25637218
2003-09-26	10.78	10.78	10.65	10.67	27512062
2003-09-29	10.67	10.71	10.61	10.71	27893125
2003-09-30	10.65	10.85	10.61	10.78	28524840
2003-10-01	10.82	10.94	10.79	10.92	25465375
2003-10-02	10.93	10.93	10.85	10.90	17662937
2003-10-03	10.93	11.08	10.93	11.00	25215125
2003-10-06	11.01	11.15	10.98	11.08	18574562
2003-10-07	11.09	11.12	11.01	11.11	18115500
2003-10-08	11.13	11.13	11.04	11.06	26203937
2003-10-09	11.13	11.17	11.09	11.13	20032187
2003-10-10	11.14	11.17	11.07	11.09	14418625
2003-10-13	11.09	11.11	11.02	11.05	15363562
2003-10-14	10.99	11.10	10.96	11.08	18000531
2003-10-15	11.05	11.13	11.05	11.11	16124062
2003-10-16	10.95	11.09	10.95	11.06	24831625
2003-10-17	11.07	11.07	10.96	11.02	26497656
2003-10-20	11.08	11.20	10.88	11.19	34325281
2003-10-21	11.19	11.26	11.15	11.19	22620406
2003-10-22	11.19	11.22	11.11	11.15	17480937
2003-10-23	11.13	11.20	11.12	11.20	13668687
2003-10-24	11.16	11.24	11.08	11.22	12904125
2003-10-27	11.22	11.26	11.11	11.15	12583187
2003-10-28	11.15	11.38	11.15	11.36	27922781
2003-10-29	11.36	11.62	11.36	11.50	30542281
2003-10-30	11.50	11.54	11.43	11.48	14534000
2003-10-31	11.48	11.50	11.39	11.45	14695281
2003-11-03	11.48	11.57	11.45	11.46	14572187
2003-11-04	11.43	11.51	11.43	11.45	11329093
2003-11-05	11.44	11.57	11.44	11.56	20294218
2003-11-06	11.56	11.73	11.56	11.64	29679403
2003-11-07	11.90	12.24	11.86	12.19	57097218
2003-11-10	12.19	12.19	11.93	12.09	23516187
2003-11-11	12.09	12.09	11.94	11.99	16433218
2003-11-12	11.99	12.42	11.99	12.37	38829375
2003-11-13	12.32	12.37	12.26	12.35	23088812
2003-11-14	12.35	12.48	12.34	12.39	27073718
2003-11-17	12.40	12.42	12.21	12.39	23493031
2003-11-18	12.34	12.36	12.25	12.28	21909468
2003-11-19	12.25	12.35	12.23	12.31	19329375
2003-11-20	12.27	12.55	12.24	12.31	44908500
2003-11-21	12.32	12.42	12.31	12.33	19949312
2003-11-24	12.41	12.53	12.40	12.45	18215031
2003-11-25	12.50	12.56	12.47	12.51	15495593
2003-11-26	12.59	12.80	12.55	12.78	20019187
2003-11-28	12.71	12.80	12.68	12.80	13323781
2003-12-01	12.82	12.89	12.76	12.89	23546656
2003-12-02	12.86	12.91	12.79	12.79	27887843
2003-12-03	12.78	12.81	12.60	12.67	26275437
2003-12-04	12.68	12.74	12.63	12.70	21053500
2003-12-05	12.69	12.72	12.61	12.66	18752093
2003-12-08	12.66	13.05	12.63	12.91	40738750
2003-12-09	12.82	12.90	12.68	12.74	28464718
2003-12-10	12.74	12.98	12.74	12.88	23697375
2003-12-11	12.94	13.13	12.93	13.07	25725781
2003-12-12	13.08	13.12	13.01	13.08	16619281
2003-12-15	13.13	13.33	13.12	13.13	30183156
2003-12-16	12.95	13.37	12.95	13.34	42440125
2003-12-17	13.30	13.35	13.25	13.32	28348121
2003-12-18	13.29	13.44	13.28	13.41	31930031
2003-12-19	13.46	13.55	13.41	13.52	37150750
2003-12-22	13.46	13.51	13.30	13.44	22963687
2003-12-23	13.37	13.44	13.23	13.30	22182062
2003-12-24	13.31	13.32	13.16	13.16	10031531
2003-12-26	13.18	13.24	13.17	13.21	6054750
2003-12-29	13.23	13.42	13.22	13.39	22526562
2003-12-30	13.30	13.33	13.26	13.30	15449281
2003-12-31	13.24	13.42	13.23	13.40	18267031
2004-01-02	13.46	13.54	13.42	13.45	24087375
2004-01-05	13.43	13.44	13.19	13.35	28669875
2004-01-06	13.35	13.37	13.19	13.25	29637559
2004-01-07	13.23	13.23	12.93	13.08	49462968
2004-01-08	13.05	13.12	12.95	13.07	29991403
2004-01-09	13.05	13.28	13.00	13.00	25218375
2004-01-12	13.06	13.14	12.97	13.08	20549343
2004-01-13	13.06	13.19	13.01	13.09	16441750
2004-01-14	13.14	13.29	13.12	13.26	14632718
2004-01-15	13.33	13.36	13.09	13.35	23227343
2004-01-16	13.27	13.44	13.07	13.21	41107625
2004-01-20	13.06	13.21	12.99	13.10	22352687
2004-01-21	13.10	13.29	13.01	13.29	22598062
2004-01-22	13.29	13.33	13.23	13.30	22533468
2004-01-23	13.31	13.45	13.30	13.41	18538812
2004-01-26	13.39	13.51	13.39	13.49	25366656
2004-01-27	13.51	13.54	13.44	13.54	25282156
2004-01-28	13.54	13.77	13.51	13.70	39840125
2004-01-29	13.72	13.81	13.63	13.77	30684059
2004-01-30	13.67	13.76	13.55	13.68	23456468
2004-02-02	13.68	13.70	13.46	13.57	21753062
2004-02-03	13.57	13.68	13.51	13.57	14929281
2004-02-04	13.50	13.61	13.49	13.53	16358875
2004-02-05	13.52	13.60	13.50	13.60	15396062
2004-02-06	13.55	13.64	13.44	13.48	21216406
2004-02-09	13.65	13.65	13.33	13.40	26670718
2004-02-10	13.38	13.59	13.35	13.58	24587468
2004-02-11	13.55	13.56	13.48	13.52	25643718
2004-02-12	13.49	13.61	13.47	13.60	13729218
2004-02-13	13.64	13.64	13.39	13.45	16518531
2004-02-17	13.49	13.62	13.49	13.58	13808437
2004-02-18	13.55	13.62	13.54	13.57	12230968
2004-02-19	13.59	13.67	13.54	13.60	22803625
2004-02-20	13.66	13.69	13.59	13.62	21590562
2004-02-23	13.62	13.97	13.62	13.94	27559187
2004-02-24	13.91	14.03	13.71	13.83	30738093
2004-02-25	13.83	14.01	13.81	13.93	22074406
2004-02-26	13.98	14.04	13.94	14.04	22467656
2004-02-27	14.09	14.19	14.03	14.17	21038875
2004-03-01	14.16	14.32	14.13	14.32	18023281
2004-03-02	14.22	14.43	14.21	14.31	23784718
2004-03-03	14.24	14.36	14.22	14.26	18247125
2004-03-04	14.25	14.34	14.11	14.14	16873187
2004-03-05	14.14	14.40	14.14	14.33	23747750
2004-03-08	14.35	14.45	14.31	14.33	20017156
2004-03-09	14.33	14.40	14.22	14.32	21625500
2004-03-10	14.30	14.51	14.30	14.39	31133781
2004-03-11	14.20	14.29	13.83	13.86	47606406
2004-03-12	13.72	13.76	13.19	13.37	81204906
2004-03-15	13.32	13.41	13.22	13.24	30909121
2004-03-16	13.26	13.34	13.19	13.28	26487500
2004-03-17	13.35	13.53	13.31	13.48	27551062
2004-03-18	13.45	13.59	13.44	13.55	17929843
2004-03-19	13.55	13.58	13.43	13.46	32379340
2004-03-22	13.33	13.36	12.92	13.04	41992843
2004-03-23	13.09	13.20	13.05	13.06	22469687
2004-03-24	13.08	13.09	12.92	13.04	19731156
2004-03-25	13.11	13.16	13.03	13.14	13216125
2004-03-26	13.17	13.29	13.08	13.20	15105593
2004-03-29	13.20	13.41	13.07	13.36	16629031
2004-03-30	13.36	13.39	13.25	13.35	13455812
2004-03-31	13.35	13.47	13.26	13.40	22688250
2004-04-01	13.45	13.61	13.35	13.56	21214781
2004-04-02	13.62	13.64	13.42	13.51	18804906
2004-04-05	13.48	13.63	13.43	13.61	17988750
2004-04-06	13.55	13.72	13.51	13.68	23313468
2004-04-07	13.62	13.67	13.48	13.58	29453531
2004-04-08	13.62	13.86	13.54	13.63	22357562
2004-04-12	13.75	13.76	13.67	13.69	13725968
2004-04-13	13.77	13.80	13.51	13.56	22878781
2004-04-14	13.56	13.76	13.55	13.68	19745375
2004-04-15	13.68	13.72	13.54	13.68	18279625
2004-04-16	13.75	13.78	13.60	13.76	15732843
2004-04-19	13.78	13.96	13.77	13.90	18324312
2004-04-20	13.90	14.08	13.61	13.87	28103968
2004-04-21	13.80	13.96	13.49	13.74	26105625
2004-04-22	13.75	14.01	13.71	13.91	19092937
2004-04-23	13.91	13.91	13.64	13.76	16799656
2004-04-26	13.71	13.83	13.62	13.68	17606468
2004-04-27	13.74	13.99	13.74	13.76	21063250
2004-04-28	13.74	13.78	13.57	13.61	17086062
2004-04-29	13.71	13.71	13.43	13.51	19821343
2004-04-30	13.61	13.87	13.58	13.63	24287656
2004-05-03	13.71	13.94	13.68	13.87	20758968
2004-05-04	13.89	13.91	13.67	13.86	17884750
2004-05-05	13.86	13.90	13.77	13.85	14380437
2004-05-06	13.74	13.91	13.70	13.87	16843125
2004-05-07	13.85	13.87	13.61	13.70	17872156
2004-05-10	13.61	13.65	13.35	13.51	25296375
2004-05-11	13.37	13.43	13.05	13.14	44520937
2004-05-12	13.05	13.13	11.89	12.26	124440468
2004-05-13	11.99	12.17	11.82	12.04	75150968
2004-05-14	12.04	12.40	12.04	12.28	41916875
2004-05-17	12.30	12.31	11.94	12.18	32619840
2004-05-18	12.25	12.38	12.19	12.29	23667718
2004-05-19	12.32	12.32	12.11	12.14	21698218
2004-05-20	12.16	12.18	11.98	12.12	20327531
2004-05-21	12.14	12.31	12.12	12.14	26184843
2004-05-24	12.14	12.16	11.02	11.06	129891531
2004-05-25	11.08	11.49	11.05	11.48	84279000
2004-05-26	11.48	11.79	11.36	11.73	39387562
2004-05-27	11.82	11.93	11.75	11.92	31288156
2004-05-28	11.94	11.94	11.73	11.81	23360187
2004-06-01	11.89	12.03	11.81	11.93	30400093
2004-06-02	11.98	12.04	11.91	11.94	24229562
2004-06-03	11.94	12.03	11.89	11.98	16134625
2004-06-04	12.05	12.09	11.89	11.91	19252593
2004-06-07	11.94	12.11	11.94	12.10	26346531
2004-06-08	12.10	12.14	12.04	12.09	22717906
2004-06-09	12.10	12.14	11.93	11.97	22917781
2004-06-10	11.97	12.00	11.88	11.93	28602840
2004-06-14	11.83	11.94	11.68	11.72	34106718
2004-06-15	11.80	11.80	11.65	11.70	22914125
2004-06-16	11.75	11.78	11.69	11.77	19595875
2004-06-17	11.78	11.81	11.73	11.74	14566500
2004-06-18	11.71	11.81	11.65	11.71	30667000
2004-06-21	11.74	11.80	11.74	11.75	19894875
2004-06-22	11.74	11.80	11.58	11.77	28870968
2004-06-23	11.84	11.93	11.77	11.93	29068000
2004-06-24	11.88	12.00	11.84	11.93	25399156
2004-06-25	11.93	11.98	11.77	11.77	24637437
2004-06-28	12.26	12.65	12.14	12.21	63962437
2004-06-29	12.23	12.46	12.23	12.36	26106843
2004-06-30	12.55	12.55	12.25	12.32	23730687
2004-07-01	12.38	12.38	12.13	12.27	20390906
2004-07-02	12.22	12.34	12.18	12.23	12366656
2004-07-06	12.18	12.28	12.09	12.16	16498625
2004-07-07	12.21	12.28	12.07	12.14	17075906
2004-07-08	12.18	12.30	12.14	12.16	22165000
2004-07-09	12.28	12.36	12.20	12.25	19255031
2004-07-12	12.28	12.32	12.17	12.24	13385531
2004-07-13	12.22	12.23	12.07	12.13	17689750
2004-07-14	12.08	12.16	12.04	12.06	19373656
2004-07-15	12.04	12.06	11.86	11.86	24827968
2004-07-16	12.21	12.27	11.96	11.98	28904281
2004-07-19	11.97	12.11	11.96	12.02	19972062
2004-07-20	12.02	12.09	11.95	12.00	26160062
2004-07-21	12.05	12.06	11.79	11.81	24138562
2004-07-22	11.80	11.80	11.60	11.64	28131593
2004-07-23	11.63	11.68	11.60	11.64	19920062
2004-07-26	11.64	11.68	11.45	11.56	24676031
2004-07-27	11.57	11.64	11.54	11.59	17705593
2004-07-28	11.60	11.60	11.42	11.50	25165562
2004-07-29	11.67	11.67	11.55	11.62	27195187
2004-07-30	11.63	11.75	11.58	11.72	35496093
2004-08-02	11.75	11.82	11.70	11.77	26353031
2004-08-03	11.77	11.81	11.66	11.70	19196531
2004-08-04	11.68	11.70	11.63	11.65	15339593
2004-08-05	11.64	11.68	11.50	11.52	19831906
2004-08-06	11.53	11.63	11.45	11.48	19091312
2004-08-09	11.50	11.60	11.46	11.46	13298593
2004-08-10	11.52	11.56	11.46	11.55	15147031
2004-08-11	11.56	11.63	11.52	11.61	20937718
2004-08-12	11.66	11.71	11.64	11.66	22570843
2004-08-13	11.69	11.76	11.39	11.58	25373156
2004-08-16	11.63	11.73	11.55	11.70	23351250
2004-08-17	11.74	11.76	11.70	11.73	15569937
2004-08-18	11.73	11.90	11.72	11.90	24066656
2004-08-19	11.89	11.93	11.85	11.90	18546937
2004-08-20	11.88	11.99	11.88	11.96	20470937
2004-08-23	11.99	12.04	11.97	11.99	13302250
2004-08-24	12.04	12.04	11.97	12.01	17882312
2004-08-25	12.04	12.07	11.88	12.01	23755062
2004-08-26	12.04	12.08	12.02	12.06	18761437
2004-08-27	12.11	12.11	12.06	12.09	14323562
2004-08-30	12.11	12.12	12.06	12.06	14888656
2004-08-31	12.06	12.09	11.99	12.05	20581031
2004-09-01	12.09	12.09	12.02	12.06	18061875
2004-09-02	12.17	12.17	12.06	12.10	19185562
2004-09-03	12.15	12.16	12.09	12.11	11831218
2004-09-07	12.23	12.23	12.11	12.19	24502156
2004-09-08	12.20	12.23	12.16	12.21	22640718
2004-09-09	12.22	12.28	12.17	12.23	28627218
2004-09-10	12.23	12.31	12.21	12.30	23777000
2004-09-13	12.10	12.15	12.01	12.02	26492375
2004-09-14	12.06	12.10	12.01	12.09	20049250
2004-09-15	12.12	12.12	12.04	12.05	14774093
2004-09-16	12.07	12.11	11.97	12.04	22802812
2004-09-17	12.04	12.04	11.86	11.93	31283684
2004-09-20	11.79	11.80	11.36	11.59	47381750
2004-09-21	11.32	11.49	11.17	11.36	57589593
2004-09-22	11.24	11.31	11.17	11.17	56365562
2004-09-23	11.13	11.32	11.12	11.26	30693403
2004-09-24	11.26	11.27	11.08	11.13	22680531
2004-09-27	10.95	11.21	10.95	11.11	24753625
2004-09-28	11.21	11.44	11.15	11.38	28628437
2004-09-29	11.32	11.47	11.22	11.45	24867781
2004-09-30	11.48	11.62	11.47	11.58	28346093
2004-10-01	11.62	11.83	11.61	11.82	30253840
2004-10-04	11.82	11.85	11.75	11.77	21832281
2004-10-05	11.77	11.81	11.69	11.70	17321281
2004-10-06	11.79	11.94	11.66	11.75	25891937
2004-10-07	11.78	11.78	11.53	11.53	19641781
2004-10-08	11.43	11.62	11.37	11.45	21057562
2004-10-11	11.53	11.63	11.49	11.57	14766375
2004-10-12	11.57	11.59	11.48	11.56	23775781
2004-10-13	11.61	11.70	11.59	11.61	25009156
2004-10-14	11.62	11.66	11.56	11.56	14685531
2004-10-15	11.58	11.72	11.57	11.70	24731281
2004-10-18	11.50	11.68	11.50	11.67	20605406
2004-10-19	11.78	11.79	11.59	11.67	21706343
2004-10-20	11.72	11.75	11.55	11.67	22149156
2004-10-21	11.63	11.75	11.57	11.65	21624687
2004-10-22	11.60	11.63	11.52	11.52	16780156
2004-10-25	11.58	11.65	11.36	11.36	22576531
2004-10-26	11.36	11.57	11.29	11.57	26170625
2004-10-27	11.54	11.87	11.52	11.82	24282781
2004-10-28	11.82	12.05	11.79	11.99	29443375
2004-10-29	11.99	12.02	11.81	11.93	27379625
2004-11-01	11.95	12.06	11.91	11.95	20391718
2004-11-02	11.99	12.13	11.95	11.96	23146906
2004-11-03	12.31	12.48	12.10	12.31	52833625
2004-11-04	12.31	13.50	12.28	13.35	145595530
2004-11-05	13.42	13.47	13.14	13.31	52304281
2004-11-08	13.38	13.53	13.33	13.40	45557687
2004-11-09	13.33	13.48	13.27	13.27	30635718
2004-11-10	13.32	13.53	13.23	13.29	46093937
2004-11-11	13.37	13.48	13.30	13.43	22454250
2004-11-12	13.44	13.50	13.38	13.47	22199125
2004-11-15	13.43	13.49	13.30	13.37	23891968
2004-11-16	13.30	13.46	13.28	13.39	19814843
2004-11-17	13.47	14.15	13.45	14.13	82011312
2004-11-18	14.35	14.67	14.25	14.45	97352531
2004-11-19	14.35	14.45	14.07	14.29	39739778
2004-11-22	14.28	14.32	14.12	14.22	31867875
2004-11-23	14.18	14.23	13.91	14.08	34259468
2004-11-24	13.98	14.23	13.97	14.12	21219250
2004-11-26	14.08	14.32	14.08	14.32	9079281
2004-11-29	14.32	14.38	14.02	14.25	23694937
2004-11-30	14.28	14.29	14.08	14.15	22266562
2004-12-01	14.20	14.26	13.91	14.05	35799562
2004-12-02	14.22	14.32	14.13	14.28	18732593
2004-12-03	14.24	14.47	14.22	14.35	20944625
2004-12-06	14.28	14.42	14.26	14.26	17607281
2004-12-07	14.28	14.39	14.16	14.21	24457875
2004-12-08	14.29	14.30	14.15	14.28	17823812
2004-12-09	14.25	14.49	14.16	14.49	24347781
2004-12-10	14.65	14.80	14.39	14.56	33676903
2004-12-13	14.62	14.77	14.57	14.73	27357281
2004-12-14	14.76	14.96	14.72	14.96	40009937
2004-12-15	14.90	15.01	14.59	14.97	44317000
2004-12-16	14.90	15.01	14.87	14.99	32402500
2004-12-17	14.92	14.95	14.73	14.76	46782125
2004-12-20	14.86	14.96	14.76	14.83	28577656
2004-12-21	14.89	15.06	14.86	15.03	28190903
2004-12-22	14.73	15.02	14.73	15.01	27788312
2004-12-23	14.90	14.99	14.88	14.97	15449281
2004-12-27	14.98	15.04	14.87	14.98	13212875
2004-12-28	14.98	15.20	14.97	15.16	19450843
2004-12-29	15.19	15.23	15.07	15.16	12618531
2004-12-30	15.17	15.17	15.05	15.05	8993968
2004-12-31	15.03	15.15	15.01	15.04	11900281
2005-01-03	15.13	15.21	14.87	14.92	27612000
2005-01-04	15.01	15.14	14.94	15.03	27387343
2005-01-05	15.08	15.13	14.97	15.00	25277687
2005-01-06	15.00	15.05	14.89	14.89	17961937
2005-01-07	14.94	15.11	14.87	15.11	39405437
2005-01-10	15.18	15.53	15.18	15.31	53359718
2005-01-11	15.31	15.33	15.12	15.16	33695184
2005-01-12	15.11	15.20	15.03	15.17	20702500
2005-01-13	15.21	15.38	15.13	15.34	21262312
2005-01-14	15.42	15.61	15.21	15.59	30146184
2005-01-18	15.54	15.75	15.43	15.74	34742093
2005-01-19	15.68	15.72	15.61	15.65	19445562
2005-01-20	15.68	15.70	15.43	15.53	23793656
2005-01-21	15.51	15.60	15.36	15.45	25016468
2005-01-24	15.55	15.57	15.18	15.30	30400903
2005-01-25	15.34	15.43	15.30	15.33	20585500
2005-01-26	15.29	15.42	15.10	15.22	35412812
2005-01-27	15.22	15.52	15.21	15.42	27898812
2005-01-28	15.47	15.58	15.35	15.56	22535500
2005-01-31	15.64	15.73	15.59	15.71	29519340
2005-02-01	15.70	15.74	15.61	15.73	21250531
2005-02-02	15.73	15.77	15.66	15.73	20540000
2005-02-03	15.62	15.72	15.61	15.69	16417781
2005-02-04	15.71	16.86	15.68	16.49	84315562
2005-02-07	16.44	16.55	16.22	16.38	38291500
2005-02-08	16.43	16.48	16.34	16.34	28888840
2005-02-09	16.32	16.32	16.02	16.07	36420312
2005-02-10	16.07	16.40	16.07	16.34	30005621
2005-02-11	16.38	16.43	16.26	16.30	20579406
2005-02-14	16.24	16.31	16.23	16.27	15922562
2005-02-15	16.28	16.30	16.17	16.26	26499687
2005-02-16	16.17	16.21	16.07	16.13	24518812
2005-02-17	16.05	16.05	15.93	15.93	27742406
2005-02-18	15.93	15.99	15.84	15.98	28348121
2005-02-22	15.97	15.97	15.51	15.54	33506281
2005-02-23	15.57	15.97	15.45	15.84	38153778
2005-02-24	15.90	16.07	15.85	16.05	23818843
2005-02-25	15.98	16.18	15.94	16.17	24138562
2005-02-28	16.20	16.24	16.13	16.16	25598625
2005-03-01	16.23	16.41	16.16	16.27	31754531
2005-03-02	16.25	16.26	16.17	16.21	21219656
2005-03-03	16.25	16.27	16.11	16.17	23052250
2005-03-04	16.28	16.37	16.21	16.26	21982593
2005-03-07	16.26	16.27	16.15	16.16	18940187
2005-03-08	16.14	16.27	16.10	16.17	23074187
2005-03-09	16.17	16.26	15.99	16.00	26697125
2005-03-10	16.06	16.21	16.05	16.12	21853406
2005-03-11	15.98	16.10	15.97	16.03	25706687
2005-03-14	16.04	16.21	16.03	16.04	19130718
2005-03-15	16.08	16.13	16.04	16.06	17786031
2005-03-16	16.04	16.11	15.81	15.88	19095781
2005-03-17	15.85	16.05	15.85	15.98	15971718
2005-03-18	15.98	16.02	15.70	15.93	48154031
2005-03-21	15.89	15.89	15.56	15.58	34066903
2005-03-22	15.70	15.94	15.61	15.64	28668656
2005-03-23	15.63	15.82	15.63	15.73	22547687
2005-03-24	15.73	15.81	15.63	15.68	16949968
2005-03-28	15.76	15.99	15.75	15.88	19538593
2005-03-29	15.84	15.97	15.81	15.85	21518656
2005-03-30	15.96	16.11	15.91	16.09	27254500
2005-03-31	16.09	16.21	16.02	16.10	18887781
2005-04-01	16.25	16.25	16.03	16.04	23359781
2005-04-04	16.07	16.07	15.84	15.87	25428000
2005-04-05	15.95	16.06	15.95	16.00	20118718
2005-04-06	16.09	16.21	16.05	16.13	23708750
2005-04-07	16.16	16.20	16.13	16.17	23812750
2005-04-08	16.21	16.24	16.13	16.13	20691531
2005-04-11	16.24	16.29	16.14	16.14	22102031
2005-04-12	16.17	16.19	16.02	16.05	25165968
2005-04-13	16.10	16.27	16.08	16.21	26556562
2005-04-14	16.21	16.33	16.12	16.12	25285406
2005-04-15	16.16	16.16	15.96	16.00	31921903
2005-04-18	15.98	15.98	15.56	15.69	33693559
2005-04-19	15.61	15.93	15.45	15.78	25553531
2005-04-20	15.66	16.30	15.43	15.45	57661500
2005-04-21	15.82	16.10	15.72	16.08	43418375
2005-04-22	16.04	16.15	15.80	15.95	29996281
2005-04-25	15.96	16.11	15.95	16.08	20784968
2005-04-26	16.08	16.11	15.75	15.75	28865684
2005-04-27	15.76	15.99	15.71	15.96	23841187
2005-04-28	15.99	16.25	15.83	15.87	39767000
2005-04-29	16.02	16.04	15.87	16.00	20253187
2005-05-02	16.16	16.16	16.01	16.10	19948906
2005-05-03	16.11	16.36	16.06	16.24	29241875
2005-05-04	16.30	16.45	16.25	16.43	23428031
2005-05-05	16.43	16.49	16.31	16.45	20008218
2005-05-06	16.49	16.59	16.28	16.32	31115903
2005-05-09	16.36	16.39	16.25	16.28	16023312
2005-05-10	16.26	16.28	16.12	16.19	17159593
2005-05-11	16.19	16.22	15.99	16.10	22621218
2005-05-12	16.27	16.28	16.02	16.03	23651062
2005-05-13	16.12	16.18	15.87	15.99	29041184
2005-05-16	16.07	16.30	16.04	16.27	27150906
2005-05-17	16.19	16.38	16.16	16.32	21046187
2005-05-18	16.34	16.49	16.25	16.43	28675559
2005-05-19	16.45	16.60	16.39	16.59	23175750
2005-05-20	16.60	16.73	16.51	16.68	25495843
2005-05-23	16.64	16.78	16.64	16.72	18655812
2005-05-24	16.73	16.78	16.62	16.74	21406937
2005-05-25	16.73	16.74	16.64	16.69	21673843
2005-05-26	16.74	16.75	16.62	16.66	16043218
2005-05-27	16.68	16.71	16.62	16.63	11179593
2005-05-31	16.62	16.71	16.52	16.53	18682625
2005-06-01	16.55	16.62	16.24	16.50	25694093
2005-06-02	16.50	16.68	16.43	16.64	16894718
2005-06-03	16.70	16.71	16.46	16.55	16498218
2005-06-06	16.56	16.59	16.48	16.53	12134687
2005-06-07	16.55	16.77	16.53	16.68	26992062
2005-06-08	16.86	16.99	16.74	16.92	35562312
2005-06-09	16.98	17.15	16.93	17.05	45080343
2005-06-10	17.10	17.14	16.92	17.03	32084403
2005-06-13	16.91	16.93	16.71	16.82	29461250
2005-06-14	16.50	16.66	16.43	16.48	40807403
2005-06-15	16.49	16.52	16.27	16.36	27042843
2005-06-16	16.33	16.48	16.22	16.40	22254781
2005-06-17	16.60	16.60	16.40	16.50	34137593
2005-06-20	16.43	16.51	16.34	16.46	15845781
2005-06-21	16.48	16.52	16.34	16.48	19390312
2005-06-22	16.55	16.62	16.47	16.56	21560906
2005-06-23	16.58	16.58	16.27	16.30	20937312
2005-06-24	16.30	16.38	16.04	16.04	36582403
2005-06-27	16.04	16.13	15.98	15.99	22930375
2005-06-28	16.07	16.09	15.99	16.05	24761343
2005-06-29	16.07	16.08	15.93	16.02	23580781
2005-06-30	16.15	16.15	15.90	15.92	24999406
2005-07-01	16.04	16.09	15.95	16.01	18188625
2005-07-05	16.00	16.04	15.89	16.01	24246218
2005-07-06	15.99	16.06	15.87	15.91	20629781
2005-07-07	15.80	15.90	15.66	15.80	30604437
2005-07-08	15.78	16.00	15.78	15.97	25853343
2005-07-11	16.08	16.27	16.04	16.20	25277281
2005-07-12	16.25	16.25	16.02	16.02	33431121
2005-07-13	16.12	16.27	16.08	16.20	26250656
2005-07-14	16.34	16.49	16.25	16.40	26410312
2005-07-15	16.40	16.43	16.32	16.41	14228093
2005-07-18	16.42	16.49	16.20	16.22	21406937
2005-07-19	16.26	16.34	16.06	16.06	26363593
2005-07-20	15.93	16.33	15.93	16.31	26859218
2005-07-21	16.31	16.34	16.15	16.20	17168531
2005-07-22	16.20	16.38	16.18	16.37	15793781
2005-07-25	16.34	16.37	16.27	16.31	12504781
2005-07-26	16.39	16.49	16.30	16.34	18350718
2005-07-27	16.49	16.49	16.31	16.38	16570125
2005-07-28	16.39	16.53	16.38	16.52	21179437
2005-07-29	16.52	16.80	16.48	16.48	22862125
2005-08-01	16.53	16.59	16.33	16.35	21906218
2005-08-02	16.35	16.54	16.34	16.48	14930906
2005-08-03	16.39	16.62	16.34	16.62	20245875
2005-08-04	16.57	16.72	16.52	16.63	17669843
2005-08-05	16.49	16.62	16.30	16.33	18067562
2005-08-08	16.34	16.43	16.28	16.28	16402750
2005-08-09	16.36	16.42	16.26	16.34	17649937
2005-08-10	16.38	16.59	16.38	16.48	19151843
2005-08-11	16.48	16.61	16.42	16.61	14772875
2005-08-12	16.52	16.58	16.38	16.45	11615500
2005-08-15	16.41	16.53	16.39	16.50	9653718
2005-08-16	16.54	16.64	16.48	16.58	33519684
2005-08-17	16.59	16.74	16.51	16.70	23800562
2005-08-18	16.70	17.51	16.61	17.33	114227750
2005-08-19	17.33	17.33	17.13	17.22	48044343
2005-08-22	17.23	17.26	17.11	17.15	29668840
2005-08-23	17.17	17.24	17.14	17.16	21671812
2005-08-24	17.18	17.28	17.12	17.13	33059812
2005-08-25	17.11	17.30	17.00	17.21	30352156
2005-08-26	17.15	17.25	17.07	17.10	24986406
2005-08-29	17.00	17.20	16.99	17.12	15538656
2005-08-30	17.14	17.22	17.01	17.21	30250593
2005-08-31	17.22	17.44	17.13	17.40	33837781
2005-09-01	17.41	17.45	17.23	17.24	27750125
2005-09-02	17.32	17.37	17.18	17.25	19412656
2005-09-06	17.29	17.45	17.26	17.40	22930781
2005-09-07	17.41	17.54	17.28	17.49	29859781
2005-09-08	17.67	17.91	17.61	17.86	45150218
2005-09-09	17.93	18.06	17.86	17.89	60153031
2005-09-12	17.90	18.02	17.76	17.88	35786968
2005-09-13	17.79	17.79	17.44	17.48	44722437
2005-09-14	17.50	17.85	17.50	17.63	52748718
2005-09-15	17.91	17.96	17.71	17.78	45703937
2005-09-16	17.89	18.00	17.85	18.00	47563343
2005-09-19	17.97	18.15	17.92	17.96	33380750
2005-09-20	18.06	18.09	17.78	17.93	30066968
2005-09-21	17.82	17.92	17.61	17.63	25207406
2005-09-22	17.60	17.74	17.43	17.70	18982843
2005-09-23	17.71	17.84	17.58	17.70	21335031
2005-09-26	17.75	17.91	17.72	17.85	29649750
2005-09-27	17.85	18.15	17.85	18.09	28421656
2005-09-28	18.14	18.23	17.95	18.08	32019000
2005-09-29	18.13	18.20	17.87	18.13	27579093
2005-09-30	17.93	18.17	17.92	18.14	32294031
2005-10-03	18.15	18.36	18.15	18.25	30977375
2005-10-04	18.34	18.34	18.23	18.25	31828875
2005-10-05	18.22	18.32	18.22	18.24	35240562
2005-10-06	18.24	18.27	17.75	17.91	40407250
2005-10-07	17.91	17.93	17.57	17.84	40308528
2005-10-10	17.88	17.90	17.42	17.60	36016500
2005-10-11	17.71	17.91	17.69	17.74	32429718
2005-10-12	17.92	17.94	17.44	17.46	34073403
2005-10-13	17.36	17.37	16.89	17.13	42076937
2005-10-14	17.19	17.43	17.11	17.39	29202875
2005-10-17	17.24	18.61	17.18	18.45	105420250
2005-10-18	18.22	18.31	17.84	17.84	48886093
2005-10-19	17.97	18.18	17.84	18.18	39986778
2005-10-20	18.18	18.27	17.88	17.90	30952184
2005-10-21	17.99	18.09	17.68	17.96	30364750
2005-10-24	18.08	18.24	18.03	18.23	25794437
2005-10-25	18.14	18.31	17.99	18.31	31466500
2005-10-26	18.31	18.48	18.25	18.39	31055375
2005-10-27	18.27	18.37	18.07	18.07	24735750
2005-10-28	18.12	18.49	18.11	18.49	27967468
2005-10-31	18.56	18.60	18.45	18.47	34647840
2005-11-01	18.51	18.51	18.26	18.27	32179875
2005-11-02	18.32	18.42	18.24	18.38	24379062
2005-11-03	18.43	18.45	18.24	18.29	23275281
2005-11-04	18.27	18.33	18.11	18.22	20784156
2005-11-07	18.29	18.45	18.22	18.26	24296593
2005-11-08	18.17	18.39	18.17	18.34	31252403
2005-11-09	18.36	18.47	18.06	18.17	36559653
2005-11-10	18.36	18.39	18.18	18.34	21216812
2005-11-11	18.38	18.42	18.28	18.42	13098718
2005-11-14	18.38	18.42	18.31	18.36	14278468
2005-11-15	18.31	18.36	18.24	18.31	16989375
2005-11-16	18.25	18.26	18.03	18.19	25735531
2005-11-17	17.91	17.98	17.64	17.67	63352250
2005-11-18	17.78	17.78	17.28	17.54	57035875
2005-11-21	17.53	17.76	17.53	17.63	38018093
2005-11-22	17.63	18.05	17.51	18.00	35694343
2005-11-23	18.19	18.20	18.02	18.07	25155406
2005-11-25	18.19	18.23	18.01	18.08	18147593
2005-11-28	18.08	18.13	17.87	17.94	26462312
2005-11-29	18.07	18.09	17.87	17.96	24313656
2005-11-30	18.04	18.09	17.92	17.92	27074125
2005-12-01	18.01	18.08	17.97	17.97	32824593
2005-12-02	17.97	18.10	17.92	18.05	17035687
2005-12-05	18.09	18.09	17.87	17.91	17439093
2005-12-06	17.94	17.99	17.80	17.83	28234375
2005-12-07	17.77	17.81	17.66	17.72	34755093
2005-12-08	17.72	17.92	17.66	17.69	21212343
2005-12-09	17.70	17.83	17.59	17.77	18084625
2005-12-12	17.78	17.95	17.73	17.85	18236156
2005-12-13	18.29	18.32	17.97	18.22	73520281
2005-12-14	18.36	18.39	18.15	18.15	67645500
2005-12-15	18.25	19.37	18.15	18.86	172616030
2005-12-16	18.95	19.10	18.86	19.03	80750718
2005-12-19	18.84	19.07	18.84	18.85	46313718
2005-12-20	18.94	18.98	18.62	18.72	52400968
2005-12-21	18.81	18.86	18.67	18.78	47560500
2005-12-22	18.86	18.94	18.78	18.91	40333718
2005-12-23	18.76	18.78	18.63	18.72	33362468
2005-12-27	18.68	18.80	18.47	18.50	24332750
2005-12-28	18.51	18.57	18.48	18.50	20098812
2005-12-29	18.55	18.71	18.46	18.49	24114593
2005-12-30	18.48	18.55	18.39	18.39	19038093
2006-01-03	18.50	18.57	18.29	18.46	35825153
2006-01-04	18.52	18.65	18.49	18.59	26788531
2006-01-05	18.67	18.75	18.53	18.54	27586812
2006-01-06	18.73	18.73	18.55	18.70	22869843
2006-01-09	18.71	18.81	18.68	18.75	29992218
2006-01-10	18.78	18.80	18.62	18.73	23577531
2006-01-11	18.78	18.90	18.69	18.82	23216781
2006-01-12	18.87	19.04	18.73	18.79	30162840
2006-01-13	18.90	18.97	18.75	18.82	18927593
2006-01-17	18.73	18.77	18.61	18.66	17553656
2006-01-18	18.66	18.77	18.58	18.68	20942593
2006-01-19	18.70	18.74	18.52	18.60	30586559
2006-01-20	18.60	18.60	18.42	18.42	48116656
2006-01-23	18.42	18.51	18.32	18.39	25414593
2006-01-24	18.40	18.40	18.19	18.27	21397187
2006-01-25	18.29	18.37	18.16	18.18	34599500
2006-01-26	18.34	18.38	18.11	18.15	22702468
2006-01-27	18.17	18.48	18.02	18.40	22789812
2006-01-30	18.37	18.50	18.17	18.19	28649968
2006-01-31	17.84	18.09	17.81	17.81	51977250
2006-02-01	17.86	18.09	17.86	18.09	36252125
2006-02-02	18.03	18.08	17.70	17.73	39073125
2006-02-03	17.62	17.85	17.37	17.65	32532500
2006-02-06	17.58	17.72	17.47	17.57	23735562
2006-02-07	17.57	17.66	17.48	17.49	23662843
2006-02-08	17.43	17.71	17.43	17.56	34160750
2006-02-09	17.64	17.83	17.60	17.68	31078121
2006-02-10	17.71	17.86	17.54	17.69	19575562
2006-02-13	17.62	17.69	17.49	17.54	17197781
2006-02-14	17.65	17.89	17.50	17.87	27166750
2006-02-15	17.90	18.08	17.82	18.06	30773437
2006-02-16	18.03	18.13	17.92	18.02	31093968
2006-02-17	18.04	18.17	17.91	17.94	24933593
2006-02-21	17.89	17.96	17.76	17.77	24145468
2006-02-22	17.88	18.09	17.84	18.06	23474343
2006-02-23	18.07	18.16	17.95	18.06	20531062
2006-02-24	18.15	18.15	17.83	17.83	26661375
2006-02-27	17.92	17.95	17.85	17.90	22890968
2006-02-28	17.80	17.80	17.66	17.70	37462750
2006-03-01	17.77	17.85	17.70	17.74	26480593
2006-03-02	17.70	17.72	17.55	17.63	27601437
2006-03-03	17.55	17.83	17.54	17.75	21203406
2006-03-06	17.75	17.81	17.58	17.60	24575687
2006-03-07	17.60	17.78	17.59	17.67	25008750
2006-03-08	17.67	17.92	17.60	17.88	25538500
2006-03-09	17.90	18.14	17.79	17.93	49251718
2006-03-10	17.99	18.19	17.92	18.18	30817718
2006-03-13	18.09	18.10	17.99	18.09	22782093
2006-03-14	18.08	18.35	18.07	18.33	29168340
2006-03-15	18.33	18.33	18.12	18.18	20924312
2006-03-16	18.26	18.29	18.11	18.19	29809000
2006-03-17	18.18	18.22	18.08	18.10	39030875
2006-03-20	18.09	18.15	17.92	18.11	31443750
2006-03-21	18.06	18.19	17.78	17.84	29813468
2006-03-22	17.88	18.11	17.83	18.04	24130843
2006-03-23	18.12	18.12	17.88	17.91	21666531
2006-03-24	17.78	18.09	17.78	17.95	16718000
2006-03-27	17.94	18.03	17.72	17.74	25083093
2006-03-28	17.72	17.91	17.71	17.73	39269343
2006-03-29	17.73	17.95	17.70	17.92	21710000
2006-03-30	17.83	17.95	17.59	17.65	39045093
2006-03-31	17.65	17.70	17.42	17.44	46986875
2006-04-03	17.48	17.69	17.48	17.55	34993153
2006-04-04	17.55	17.65	17.44	17.50	41057653
2006-04-05	17.48	17.57	17.42	17.52	25954093
2006-04-06	17.50	17.54	17.33	17.34	27753781
2006-04-07	17.37	17.44	17.11	17.17	30660500
2006-04-10	17.26	17.32	17.18	17.24	18984875
2006-04-11	17.25	17.32	16.91	17.06	30152684
2006-04-12	17.13	17.22	17.01	17.13	23846468
2006-04-13	17.14	17.21	16.90	16.98	33889781
2006-04-17	16.98	17.05	16.83	16.91	21504843
2006-04-18	16.91	17.11	16.84	17.09	37658968
2006-04-19	17.03	17.11	16.91	16.97	28836031
2006-04-20	17.11	17.31	17.02	17.24	32568250
2006-04-21	17.35	17.43	17.23	17.36	40581528
2006-04-24	17.32	17.57	17.25	17.55	26829968
2006-04-25	17.53	17.71	17.52	17.63	26377812
2006-04-26	17.71	17.83	17.53	17.57	21272062
2006-04-27	17.40	17.85	17.35	17.71	43004812
2006-04-28	17.75	18.03	17.71	18.01	41644278
2006-05-01	17.99	18.04	17.78	17.82	26921375
2006-05-02	17.79	17.99	17.75	17.94	20073218
2006-05-03	17.94	18.00	17.83	18.00	17584125
2006-05-04	18.09	18.15	17.94	18.13	28711312
2006-05-05	18.19	18.31	18.08	18.17	28831968
2006-05-08	18.19	18.22	18.03	18.12	15796218
2006-05-09	18.12	18.22	18.05	18.17	17196156
2006-05-10	18.15	18.18	17.85	17.89	27308937
2006-05-11	17.90	17.93	17.50	17.56	35013875
2006-05-12	17.66	17.68	17.24	17.33	38284593
2006-05-15	17.32	17.66	17.30	17.57	32074250
2006-05-16	17.62	17.77	17.53	17.66	21987468
2006-05-17	17.65	17.76	17.35	17.48	34334218
2006-05-18	17.49	17.68	17.34	17.35	28857968
2006-05-19	17.38	17.60	17.25	17.48	35324653
2006-05-22	17.45	17.55	17.36	17.44	31453500
2006-05-23	17.53	17.59	17.45	17.45	21599093
2006-05-24	17.48	17.89	17.46	17.67	37111750
2006-05-25	17.70	17.78	17.53	17.75	29474250
2006-05-26	17.76	17.84	17.68	17.84	32187184
2006-05-30	17.82	18.00	17.57	17.57	34304559
2006-05-31	17.69	17.83	17.53	17.81	48809312
2006-06-01	17.85	17.96	17.76	17.82	27968684
2006-06-02	17.77	17.96	17.72	17.93	37393687
2006-06-05	17.88	17.90	17.62	17.63	18090312
2006-06-06	17.78	17.83	17.53	17.73	46027312
2006-06-07	17.78	17.78	17.45	17.46	41172625
2006-06-08	17.55	17.64	17.26	17.55	57884937
2006-06-09	17.55	17.59	17.38	17.49	31598531
2006-06-12	17.58	17.72	17.49	17.50	31990156
2006-06-13	17.34	17.41	17.12	17.12	39038593
2006-06-14	17.13	17.27	17.07	17.22	28133218
2006-06-15	17.27	17.40	17.21	17.37	32108375
2006-06-16	17.37	17.59	17.27	17.45	42839468
2006-06-19	17.54	17.63	17.48	17.56	35444093
2006-06-20	17.68	17.84	17.63	17.70	27783031
2006-06-21	17.70	17.83	17.64	17.73	25407281
2006-06-22	17.65	17.84	17.65	17.78	20454281
2006-06-23	17.67	17.76	17.53	17.54	21884281
2006-06-26	17.65	17.77	17.61	17.76	19173375
2006-06-27	17.85	17.98	17.64	17.85	28864468
2006-06-28	17.87	17.99	17.83	17.98	22355937
2006-06-29	18.09	18.22	17.92	18.19	40570153
2006-06-30	18.19	18.26	18.02	18.08	27769218
2006-07-03	18.08	18.24	18.04	18.23	12797281
2006-07-05	18.15	18.20	17.98	18.05	22621625
2006-07-06	18.09	19.47	17.87	19.14	210164910
2006-07-07	19.09	19.15	18.90	19.15	73120531
2006-07-10	19.20	19.30	19.04	19.04	49122937
2006-07-11	19.14	19.25	18.99	19.19	32814840
2006-07-12	19.20	19.37	18.97	19.03	38055468
2006-07-13	18.94	19.02	18.84	18.88	26096687
2006-07-14	18.94	19.11	18.84	19.05	30195750
2006-07-17	19.00	19.15	18.83	18.94	26564687
2006-07-18	18.88	19.10	18.78	19.09	28485437
2006-07-19	19.07	19.18	18.96	19.07	36417062
2006-07-20	19.20	19.54	19.17	19.47	42514062
2006-07-21	19.51	19.63	19.39	19.61	43305437
2006-07-24	19.61	19.64	19.41	19.57	36654718
2006-07-25	19.61	19.79	19.41	19.70	38444653
2006-07-26	19.68	19.93	19.62	19.64	35760153
2006-07-27	19.74	19.84	19.61	19.66	29384875
2006-07-28	19.76	19.88	19.71	19.86	29276000
2006-07-31	19.86	19.86	19.66	19.68	23280968
2006-08-01	19.69	19.77	19.62	19.65	24566750
2006-08-02	19.64	19.76	19.63	19.69	25502343
2006-08-03	19.51	19.84	19.49	19.73	19233906
2006-08-04	19.88	19.88	19.63	19.67	15729187
2006-08-07	19.56	19.71	19.44	19.47	20685031
2006-08-08	19.61	19.77	19.51	19.77	24342093
2006-08-09	19.76	19.84	19.69	19.73	17690562
2006-08-10	19.78	19.87	19.73	19.83	18865437
2006-08-11	19.83	19.93	19.77	19.90	13502125
2006-08-14	19.93	20.11	19.82	19.83	20623281
2006-08-15	20.00	20.00	19.85	19.93	18908093
2006-08-16	19.94	19.94	19.79	19.87	27561218
2006-08-17	19.86	20.07	19.66	19.88	44351125
2006-08-18	20.55	20.79	20.41	20.67	88345156
2006-08-21	20.55	20.80	20.55	20.61	35854403
2006-08-22	20.62	20.74	20.53	20.59	24741843
2006-08-23	20.59	20.66	20.55	20.60	14767187
2006-08-24	20.68	20.80	20.60	20.79	22117875
2006-08-25	20.70	20.80	20.66	20.70	20598906
2006-08-28	20.79	20.92	20.68	20.69	36299653
2006-08-29	20.70	20.76	20.46	20.56	34359403
2006-08-30	20.68	20.82	20.44	20.78	40809437
2006-08-31	20.80	20.80	20.56	20.56	24609812
2006-09-01	20.68	20.72	20.58	20.63	17222968
2006-09-05	20.62	20.63	20.32	20.34	37921403
2006-09-06	20.21	20.39	20.21	20.33	25185062
2006-09-07	20.37	20.42	20.15	20.20	37276687
2006-09-08	20.26	20.46	20.20	20.42	38950437
2006-09-11	20.38	20.56	20.37	20.52	38219593
2006-09-12	20.51	20.59	20.24	20.45	45458156
2006-09-13	20.18	20.37	20.07	20.37	46530656
2006-09-14	20.37	20.49	20.36	20.44	39863278
2006-09-15	20.49	20.50	20.34	20.47	62277718
2006-09-18	20.50	20.58	20.31	20.42	21564968
2006-09-19	20.42	20.46	20.19	20.31	43176250
2006-09-20	20.31	20.34	20.12	20.33	41348528
2006-09-21	20.28	20.35	20.11	20.17	28389968
2006-09-22	20.25	20.28	20.00	20.26	26735312
2006-09-25	19.69	19.77	18.78	18.97	192796500
2006-09-26	18.95	18.96	18.46	18.65	171415970
2006-09-27	18.73	19.09	18.71	19.03	90014031
2006-09-28	19.05	19.17	18.88	18.95	70004593
2006-09-29	18.90	19.05	18.83	18.84	36488153
2006-10-02	18.93	18.97	18.83	18.84	33332403
2006-10-03	18.84	18.87	18.57	18.62	47005562
2006-10-04	18.71	18.99	18.63	18.93	52672343
2006-10-05	19.04	19.31	18.97	19.30	40835437
2006-10-06	19.38	19.42	19.20	19.35	38778593
2006-10-09	19.41	19.41	19.24	19.38	31059437
2006-10-10	19.48	19.57	19.10	19.21	45597093
2006-10-11	19.21	19.43	19.20	19.40	36733125
2006-10-12	19.50	19.50	19.29	19.39	31478684
2006-10-13	19.50	19.61	19.31	19.60	34863156
2006-10-16	19.64	19.66	19.36	19.47	24489562
2006-10-17	19.40	19.44	19.23	19.26	25257375
2006-10-18	19.36	19.38	19.16	19.28	34941562
2006-10-19	19.47	19.75	19.42	19.74	61071156
2006-10-20	19.74	19.74	19.55	19.61	45790875
2006-10-23	19.73	19.87	19.69	19.73	51462125
2006-10-24	19.56	19.95	19.32	19.65	99905406
2006-10-25	19.45	20.42	19.45	20.21	151000280
2006-10-26	20.25	20.39	19.99	20.08	57041156
2006-10-27	20.06	20.18	19.88	20.15	46690312
2006-10-30	20.15	20.22	20.07	20.11	20408375
2006-10-31	20.16	20.23	19.99	20.02	33042340
2006-11-01	20.18	20.18	19.91	20.05	34237531
2006-11-02	20.04	20.09	19.94	20.03	23946000
2006-11-03	20.01	20.07	19.89	19.98	19500812
2006-11-06	19.91	20.06	19.87	20.01	21463406
2006-11-07	19.93	20.01	19.74	19.77	37866562
2006-11-08	19.94	20.17	19.86	20.05	35489187
2006-11-09	20.06	20.06	19.81	19.90	31134184
2006-11-10	19.86	19.95	19.78	19.92	18150031
2006-11-13	19.86	20.06	19.86	19.90	17303406
2006-11-14	19.93	19.99	19.78	19.97	28473250
2006-11-15	20.18	20.37	20.15	20.25	36465000
2006-11-16	20.31	20.69	20.26	20.57	45132750
2006-11-17	20.58	21.01	20.49	20.93	83882906
2006-11-20	20.92	21.06	20.82	20.90	43123437
2006-11-21	20.97	20.98	20.68	20.70	28403375
2006-11-22	20.67	20.78	20.45	20.71	19571906
2006-11-24	20.62	20.71	20.58	20.62	8328125
2006-11-27	20.66	20.75	20.47	20.53	38900875
2006-11-28	20.58	20.67	20.50	20.59	23625062
2006-11-29	20.55	20.76	20.51	20.76	39377812
2006-11-30	20.76	20.80	20.61	20.73	28669875
2006-12-01	20.73	20.73	20.54	20.68	26010968
2006-12-04	20.85	20.85	20.64	20.78	33440059
2006-12-05	20.83	20.83	20.64	20.68	35618778
2006-12-06	20.84	20.84	20.64	20.72	24289281
2006-12-07	20.80	21.06	20.74	20.91	37756062
2006-12-08	20.89	21.00	20.81	20.88	20706968
2006-12-11	20.87	20.98	20.83	20.93	17077937
2006-12-12	21.00	21.00	20.82	20.87	37453812
2006-12-13	20.82	20.95	20.73	20.82	67320906
2006-12-14	20.74	20.97	20.72	20.92	38437343
2006-12-15	20.92	21.02	20.92	20.97	55146000
2006-12-18	21.09	21.31	20.98	21.08	36462968
2006-12-19	21.08	21.21	21.04	21.15	33060218
2006-12-20	21.20	21.23	21.07	21.09	28132000
2006-12-21	21.16	21.23	21.08	21.10	30701531
2006-12-22	20.94	21.17	20.81	20.87	30240840
2006-12-26	20.99	20.99	20.73	20.97	15951000
2006-12-27	21.01	21.16	20.99	21.12	15615437
2006-12-28	21.12	21.28	21.07	21.23	18717562
2006-12-29	21.15	21.26	21.07	21.12	18801250
2007-01-03	21.19	21.45	21.17	21.29	38521437
2007-01-04	21.35	21.63	21.35	21.58	50544406
2007-01-05	21.63	21.65	21.40	21.45	33494903
2007-01-08	21.46	21.67	21.32	21.66	34166840
2007-01-09	21.67	21.80	21.64	21.69	36757903
2007-01-10	21.78	22.01	21.64	21.95	47601125
2007-01-11	22.01	22.28	21.99	22.01	56854687
2007-01-12	22.01	22.07	21.61	21.76	54022312
2007-01-16	21.83	22.03	21.66	21.98	36159500
2007-01-17	22.01	22.05	21.75	21.80	33121559
2007-01-18	21.61	21.93	21.61	21.65	35442468
2007-01-19	21.65	21.68	21.41	21.48	41284343
2007-01-22	21.42	21.54	21.32	21.43	34556840
2007-01-23	21.43	21.66	21.42	21.64	27087937
2007-01-24	21.65	21.73	21.56	21.71	25872031
2007-01-25	21.73	21.83	21.61	21.63	32078312
2007-01-26	21.74	21.78	21.58	21.66	31242656
2007-01-29	21.87	22.14	21.68	21.68	50118656
2007-01-30	21.72	21.78	21.54	21.55	45296875
2007-01-31	21.55	21.78	21.23	21.51	75368312
2007-02-01	21.53	21.62	21.35	21.53	47306593
2007-02-02	21.53	21.56	21.25	21.31	39475312
2007-02-05	21.32	21.41	21.26	21.39	26983125
2007-02-06	21.38	21.40	21.12	21.17	44301562
2007-02-07	21.17	21.26	21.10	21.16	28933937
2007-02-08	21.07	21.14	20.86	20.98	46467281
2007-02-09	20.94	21.12	20.92	21.02	30080375
2007-02-12	20.99	21.15	20.96	21.07	31213052
2007-02-13	21.10	21.21	21.05	21.18	32439689
2007-02-14	21.18	21.28	21.05	21.27	31893150
2007-02-15	21.26	21.32	21.14	21.19	40903687
2007-02-16	21.17	21.23	21.06	21.22	29348718
2007-02-20	21.22	21.35	21.05	21.16	31847156
2007-02-21	21.17	21.29	21.00	21.01	30336312
2007-02-22	21.01	21.05	20.84	20.88	43747437
2007-02-23	20.88	21.10	20.78	21.02	24598437
2007-02-26	20.98	21.14	20.96	21.09	22237010
2007-02-27	20.98	21.05	19.98	20.35	71965156
2007-02-28	20.44	20.92	20.43	20.75	73018968
2007-03-01	20.51	20.89	20.44	20.76	55506230
2007-03-02	20.63	20.80	20.46	20.55	41585375
2007-03-05	20.43	20.63	20.23	20.24	50725187
2007-03-06	20.52	20.81	20.45	20.78	59612718
2007-03-07	20.80	21.09	20.68	20.94	61158093
2007-03-08	21.08	21.23	20.98	21.16	45906250
2007-03-09	21.17	21.40	20.97	21.38	80917281
2007-03-12	21.26	21.50	21.26	21.33	120294281
2007-03-13	20.80	21.08	20.68	20.69	108936750
2007-03-14	20.64	20.80	20.47	20.65	141219000
2007-03-15	20.53	20.95	20.52	20.86	70585125
2007-03-16	20.85	20.94	20.78	20.86	105583968
2007-03-19	20.67	21.01	20.54	20.98	77696950
2007-03-20	20.98	21.13	20.88	21.13	71469125
2007-03-21	21.08	21.23	20.96	21.19	68387949
2007-03-22	21.13	21.34	20.92	21.21	52021957
2007-03-23	21.22	21.37	21.04	21.04	47486513
2007-03-26	20.97	21.08	20.82	20.91	62346781
2007-03-27	20.86	21.03	20.78	20.94	43988750
2007-03-28	20.95	21.34	20.94	21.22	65459875
2007-03-29	21.33	21.50	21.17	21.45	44128041
2007-03-30	21.34	21.61	21.27	21.61	51868238
2007-04-02	20.66	21.06	20.59	20.99	77852671
2007-04-03	21.17	21.48	21.16	21.43	91419536
2007-04-04	21.60	21.72	21.51	21.67	90387290
2007-04-05	21.76	21.84	21.70	21.77	54787931
2007-04-09	21.88	21.88	21.43	21.51	41941607
2007-04-10	21.63	21.69	21.57	21.59	35438981
2007-04-11	21.62	21.69	21.34	21.38	38644628
2007-04-12	21.38	21.54	21.35	21.52	33871145
2007-04-13	21.65	21.66	21.37	21.40	25945445
2007-04-16	21.51	21.52	21.29	21.34	28380979
2007-04-17	21.38	21.46	21.30	21.41	29405034
2007-04-18	21.42	21.71	21.41	21.56	51101284
2007-04-19	21.40	21.60	21.12	21.35	48801658
2007-04-20	21.55	21.56	21.31	21.40	35558250
2007-04-23	21.41	21.51	21.33	21.33	27498009
2007-04-24	21.33	21.54	21.25	21.51	29471767
2007-04-25	21.61	21.73	21.41	21.68	64639822
2007-04-26	21.66	21.75	21.33	21.33	29435877
2007-04-27	21.37	21.48	21.34	21.42	20039630
2007-04-30	21.52	21.53	21.20	21.21	29274703
2007-05-01	21.31	21.38	20.99	21.13	23312523
2007-05-02	21.23	21.32	21.08	21.26	26507705
2007-05-03	21.26	21.51	21.26	21.47	27834527
2007-05-04	21.55	21.58	21.23	21.34	20879966
2007-05-07	21.44	21.50	21.26	21.29	29129324
2007-05-08	21.28	21.28	21.01	21.13	24123014
2007-05-09	21.08	21.19	21.01	21.10	24713760
2007-05-10	21.08	21.19	20.92	20.94	30821014
2007-05-11	20.98	21.12	20.88	21.10	35437350
2007-05-14	21.10	21.27	21.07	21.18	17574167
2007-05-15	21.20	21.46	21.08	21.36	23634721
2007-05-16	21.46	21.55	21.40	21.54	25458176
2007-05-17	21.53	21.57	21.45	21.45	26812500
2007-05-18	21.52	21.58	21.40	21.52	34281516
2007-05-21	21.66	21.89	21.52	21.80	61160875
2007-05-22	21.90	22.11	21.80	22.06	46016750
2007-05-23	22.15	22.15	21.92	21.97	25324081
2007-05-24	22.02	22.09	21.67	21.68	27432184
2007-05-25	21.74	21.79	21.59	21.78	19289725
2007-05-29	21.89	21.99	21.78	21.95	29659500
2007-05-30	21.94	22.00	21.82	22.00	49971821
2007-05-31	22.00	22.22	21.86	21.88	46109404
2007-06-01	21.88	22.10	21.73	22.10	46911163
2007-06-04	22.08	22.13	21.91	22.09	25614459
2007-06-05	22.05	22.06	21.73	21.75	41536108
2007-06-06	21.71	21.85	21.60	21.79	46254445
2007-06-07	21.69	21.95	21.36	21.40	37922238
2007-06-08	21.41	21.66	21.31	21.63	33222312
2007-06-11	21.62	21.69	21.46	21.61	29527589
2007-06-12	21.49	21.72	21.48	21.58	56685950
2007-06-13	21.53	21.65	21.42	21.62	33240675
2007-06-14	21.59	21.74	21.54	21.68	34024659
2007-06-15	21.78	21.85	21.69	21.74	42385339
2007-06-18	21.70	21.76	21.58	21.59	40968050
2007-06-19	21.56	21.59	21.32	21.39	33829662
2007-06-20	21.44	21.49	20.98	21.01	43567790
2007-06-21	21.02	21.17	20.94	21.10	54960402
2007-06-22	21.08	21.17	20.92	20.98	44252000
2007-06-25	21.04	21.41	21.00	21.15	35675727
2007-06-26	21.24	21.66	21.12	21.42	62151524
2007-06-27	21.39	21.62	21.29	21.60	69109300
2007-06-28	21.62	21.67	21.13	21.51	21434611
2007-06-29	21.54	21.70	21.41	21.58	31102821
2007-07-02	21.61	21.85	21.60	21.82	30286672
2007-07-03	21.85	21.86	21.76	21.84	14794165
2007-07-05	21.84	21.92	21.77	21.90	34284571
2007-07-06	21.80	22.06	21.78	22.03	27521721
2007-07-09	22.15	22.22	21.97	22.06	27704745
2007-07-10	22.02	22.10	21.66	21.67	37213296
2007-07-11	21.69	21.87	21.67	21.81	24169275
2007-07-12	21.80	22.21	21.77	22.18	35381017
2007-07-13	22.15	22.15	21.91	22.06	24760099
2007-07-16	22.10	22.16	21.86	21.94	19616129
2007-07-17	22.01	22.08	21.88	21.93	25231427
2007-07-18	21.62	21.82	21.43	21.63	41111330
2007-07-19	21.77	21.98	21.65	21.73	27036165
2007-07-20	21.69	21.84	21.44	21.48	39540458
2007-07-23	21.53	21.57	21.35	21.42	28635863
2007-07-24	21.27	21.41	20.88	20.94	34564955
2007-07-25	20.97	21.15	20.81	20.88	40632332
2007-07-26	20.85	20.89	20.26	20.55	61460850
2007-07-27	20.55	20.98	20.05	20.05	50098119
2007-07-30	20.16	20.42	19.42	20.24	54959105
2007-07-31	20.34	21.05	20.27	20.45	50005774
2007-08-01	20.37	20.77	20.22	20.49	54097624
2007-08-02	20.65	20.85	20.55	20.66	30576503
2007-08-03	20.68	20.90	20.44	20.49	37724888
2007-08-06	20.73	21.25	20.39	21.22	47737495
2007-08-07	21.21	21.49	20.95	21.30	33138105
2007-08-08	21.07	21.47	20.99	21.42	42925899
2007-08-09	21.22	21.26	20.75	20.82	42906353
2007-08-10	20.68	20.82	20.24	20.74	55101910
2007-08-13	20.86	21.07	20.69	20.74	29696225
2007-08-14	20.86	21.07	20.43	20.62	43358568
2007-08-15	20.60	20.88	20.22	20.29	49910042
2007-08-16	20.23	20.42	19.91	20.42	53875987
2007-08-17	20.74	21.07	20.54	20.80	47536775
2007-08-20	20.65	20.99	20.46	20.62	28958579
2007-08-21	20.50	20.87	20.50	20.68	43810975
2007-08-22	20.82	21.08	20.71	21.00	28048800
2007-08-23	21.19	21.22	21.02	21.12	40000350
2007-08-24	21.00	21.32	20.92	21.29	31058950
2007-08-27	21.54	21.84	21.44	21.56	49798450
2007-08-28	21.58	21.79	21.22	21.25	39968825
2007-08-29	21.62	21.84	21.00	21.48	76683425
2007-08-30	21.31	21.46	21.14	21.31	30378075
2007-08-31	21.43	21.47	21.16	21.36	32511700
2007-09-04	21.36	21.52	21.35	21.44	31245717
2007-09-05	21.14	21.24	20.94	21.12	53293659
2007-09-06	21.18	21.23	20.88	21.01	26091975
2007-09-07	20.87	21.06	20.69	20.74	36396100
2007-09-10	20.81	20.94	20.58	20.71	26322725
2007-09-11	20.91	20.91	20.67	20.84	34107446
2007-09-12	20.68	20.81	20.58	20.77	40800175
2007-09-13	20.88	20.95	20.59	20.66	39510900
2007-09-14	20.61	20.74	20.51	20.62	24932537
2007-09-17	20.64	20.78	20.54	20.62	21649225
2007-09-18	20.74	20.95	20.62	20.94	23530292
2007-09-19	21.03	21.18	20.92	21.15	48204325
2007-09-20	21.05	21.23	21.00	21.11	24417250
2007-09-21	21.29	21.38	21.03	21.09	37656450
2007-09-24	21.10	21.11	20.93	21.06	55561025
2007-09-25	20.93	21.24	20.90	21.00	31962450
2007-09-26	21.01	21.22	20.91	21.11	25283050
2007-09-27	21.11	21.38	21.02	21.38	65475354
2007-09-28	21.36	21.47	21.28	21.39	39091325
2007-10-01	21.44	21.54	21.37	21.47	38281100
2007-10-02	21.51	21.58	21.37	21.52	26648700
2007-10-03	21.50	21.58	21.39	21.50	25694175
2007-10-04	21.49	21.58	21.40	21.44	22201400
2007-10-05	21.43	21.52	21.38	21.40	19478875
2007-10-08	21.37	21.40	21.26	21.32	15385776
2007-10-09	21.36	21.57	21.26	21.52	29317814
2007-10-10	21.52	21.54	21.43	21.54	26453375
2007-10-11	21.54	21.55	21.36	21.52	24337300
2007-10-12	21.54	21.59	21.50	21.56	31357859
2007-10-15	21.62	21.70	21.45	21.65	23322338
2007-10-16	21.74	21.92	21.68	21.77	38429719
2007-10-17	22.00	22.00	21.71	21.84	48870250
2007-10-18	21.90	21.94	21.77	21.81	32042075
2007-10-19	21.66	21.92	21.45	21.69	52760948
2007-10-22	21.66	22.06	21.66	21.99	31311878
2007-10-23	22.13	22.22	21.94	22.18	29160950
2007-10-24	22.21	22.41	21.98	22.26	31217225
2007-10-25	22.27	22.40	22.17	22.23	25852840
2007-10-26	22.32	22.54	22.13	22.45	30416425
2007-10-29	22.54	22.62	22.39	22.45	20046000
2007-10-30	22.42	22.53	22.37	22.39	23602800
2007-10-31	22.42	22.51	22.28	22.44	29978000
2007-11-01	22.42	22.46	22.07	22.12	31369650
2007-11-02	22.18	22.38	22.08	22.19	25501125
2007-11-05	22.15	22.37	22.08	22.26	20001751
2007-11-06	22.15	22.46	22.15	22.44	21361427
2007-11-07	22.33	22.44	22.10	22.15	29996219
2007-11-08	22.26	22.44	22.14	22.38	48501362
2007-11-09	22.54	22.62	22.35	22.37	49864938
2007-11-12	22.38	22.55	22.26	22.30	33485767
2007-11-13	22.44	22.45	22.07	22.42	48455855
2007-11-14	22.51	22.51	22.19	22.22	27667441
2007-11-15	22.09	22.31	22.09	22.24	38094751
2007-11-16	22.40	22.63	22.28	22.52	42592969
2007-11-19	22.38	22.88	22.38	22.72	46613186
2007-11-20	22.80	22.89	22.56	22.71	34107736
2007-11-21	22.50	22.71	22.28	22.28	30855971
2007-11-23	22.38	22.58	22.34	22.45	24873933
2007-11-26	22.41	22.63	21.94	21.98	44135910
2007-11-27	22.15	22.75	22.15	22.57	44099263
2007-11-28	22.75	22.83	22.62	22.80	53123583
2007-11-29	22.77	23.43	22.77	23.38	53514990
2007-11-30	23.61	23.86	23.43	23.86	45661570
2007-12-03	23.79	23.99	23.69	23.87	31332687
2007-12-04	23.77	24.16	23.77	23.82	36001312
2007-12-05	23.99	24.06	23.82	23.94	37771438
2007-12-06	23.86	23.95	23.78	23.94	29242554
2007-12-07	24.03	24.12	23.81	23.88	40081697
2007-12-10	23.99	24.13	23.88	24.06	24520600
2007-12-11	23.92	24.11	23.70	23.72	29739596
2007-12-12	23.97	24.13	23.69	23.91	46178788
2007-12-13	23.84	23.97	23.66	23.93	45522473
2007-12-14	23.92	23.95	23.62	23.64	38391268
2007-12-17	23.57	23.68	23.36	23.39	33695541
2007-12-18	23.51	23.56	23.20	23.36	33357844
2007-12-19	23.41	23.76	23.29	23.59	37818517
2007-12-20	23.71	23.88	23.63	23.88	35310219
2007-12-21	23.81	23.94	23.69	23.82	56713429
2007-12-24	23.70	23.90	23.70	23.87	16519772
2007-12-26	23.71	23.98	23.71	23.84	20563838
2007-12-27	23.74	23.93	23.43	23.46	27087654
2007-12-28	23.53	23.59	23.31	23.37	31204641
2007-12-31	23.25	23.56	23.23	23.26	19418379
2008-01-02	23.23	23.38	22.98	23.06	28466873
2008-01-03	23.10	23.38	23.06	23.20	32546640
2008-01-04	23.16	23.37	23.02	23.05	36108972
2008-01-07	23.14	23.82	23.14	23.76	52036819
2008-01-08	24.04	24.44	23.97	24.10	56380379
2008-01-09	24.42	24.48	24.17	24.37	53697036
2008-01-10	24.26	24.37	24.05	24.25	41684847
2008-01-11	24.11	24.49	24.11	24.31	34609133
2008-01-14	24.30	24.35	24.00	24.21	33691528
2008-01-15	24.11	24.31	24.01	24.14	33385543
2008-01-16	24.03	24.21	23.85	23.97	45790153
2008-01-17	24.31	24.35	23.61	23.63	77482554
2008-01-18	23.82	23.99	22.98	23.21	71436235
2008-01-22	22.15	22.94	21.93	22.58	73686294
2008-01-23	22.17	22.78	21.81	22.42	79423106
2008-01-24	22.54	23.18	22.31	23.04	43827530
2008-01-25	23.13	23.23	22.61	22.75	48598901
2008-01-28	22.83	23.09	22.66	23.08	28826921
2008-01-29	23.30	23.54	22.77	23.42	54658331
2008-01-30	23.34	23.97	23.27	23.54	67720406
2008-01-31	23.41	23.65	23.22	23.29	48403943
2008-02-01	23.38	23.48	22.92	23.21	35999297
2008-02-04	23.20	23.36	23.04	23.10	20275680
2008-02-05	22.95	23.14	22.48	22.50	39015453
2008-02-06	22.61	22.78	22.34	22.39	28478414
2008-02-07	22.31	22.88	22.22	22.80	49924322
2008-02-08	22.72	22.77	22.46	22.49	28952365
2008-02-11	22.37	22.57	22.12	22.28	38350289
2008-02-12	22.38	22.39	22.15	22.29	34827438
2008-02-13	22.41	22.45	22.27	22.42	33105637
2008-02-14	22.46	22.49	22.29	22.37	30297449
2008-02-15	22.32	22.60	22.28	22.32	96398155
2008-02-19	22.31	22.68	22.30	22.44	36763109
2008-02-20	22.29	22.53	22.18	22.44	27807347
2008-02-21	22.49	22.66	22.35	22.58	44157057
2008-02-22	22.63	22.68	22.31	22.65	31031897
2008-02-25	22.62	22.87	22.50	22.85	23995214
2008-02-26	22.68	23.01	22.67	22.85	33930757
2008-02-27	22.76	22.94	22.75	22.91	23937036
2008-02-28	22.78	22.87	22.61	22.70	22578715
2008-02-29	22.60	22.68	22.43	22.50	32863304
2008-03-03	22.42	22.48	22.16	22.47	35999606
2008-03-04	22.30	22.82	22.28	22.72	40832512
2008-03-05	22.65	23.09	22.57	23.05	52191951
2008-03-06	22.98	22.98	22.72	22.76	27156408
2008-03-07	22.61	22.99	22.50	22.93	41081082
2008-03-10	22.90	23.28	22.83	23.00	41243120
2008-03-11	23.28	23.32	22.86	23.15	57738759
2008-03-12	23.12	23.12	22.59	22.66	59298668
2008-03-13	22.46	22.66	22.18	22.60	57547938
2008-03-14	22.62	22.71	21.95	22.09	78200824
2008-03-17	21.67	21.85	21.33	21.53	57225408
2008-03-18	21.68	22.05	20.92	22.02	72569250
2008-03-19	22.09	22.22	21.71	21.78	63855034
2008-03-20	21.78	21.85	21.54	21.62	53244506
2008-03-24	21.93	22.18	21.93	22.06	32443082
2008-03-25	22.02	22.56	22.01	22.56	42949084
2008-03-26	22.51	22.62	22.38	22.46	51520436
2008-03-27	22.54	22.74	22.47	22.53	74670449
2008-03-28	22.65	22.95	22.56	22.72	57722037
2008-03-31	23.12	23.72	21.95	22.20	33447825
2008-04-01	21.24	22.22	20.95	22.15	64118626
2008-04-02	22.15	22.53	21.85	22.08	39494531
2008-04-03	22.04	22.76	21.55	22.01	38457506
2008-04-04	22.14	22.14	21.65	21.71	21427578
2008-04-07	21.75	22.01	21.75	21.88	28601807
2008-04-08	21.96	21.96	21.29	21.43	19845949
2008-04-09	21.48	21.57	20.83	20.91	20156088
2008-04-10	20.90	21.83	20.85	21.69	27830619
2008-04-11	21.48	21.82	21.00	21.37	21844124
2008-04-14	21.41	21.60	21.33	21.54	18189898
2008-04-15	21.64	21.77	21.30	21.71	17134932
2008-04-16	21.58	21.73	21.19	21.67	23876419
2008-04-17	21.59	22.00	21.56	21.86	17538047
2008-04-18	21.95	22.16	21.76	22.10	18097715
2008-04-21	22.11	22.21	21.87	22.16	15612245
2008-04-22	22.11	22.30	21.96	22.05	12745103
2008-04-23	22.13	22.54	22.02	22.30	22161980
2008-04-24	22.44	22.66	22.26	22.53	15792862
2008-04-25	21.80	21.90	21.20	21.70	30215258
2008-04-28	21.50	21.59	21.23	21.29	22950734
2008-04-29	21.10	21.38	20.11	20.24	47218809
2008-04-30	20.35	20.38	19.99	20.00	30026186
2008-05-01	20.18	20.21	19.95	20.12	22306796
2008-05-02	20.08	20.53	19.98	20.43	17933663
2008-05-05	20.75	20.86	20.50	20.71	18785870
2008-05-06	20.75	20.96	20.51	20.89	15795647
2008-05-07	20.83	21.07	20.79	20.83	17978956
2008-05-08	20.92	21.35	20.80	21.33	17351201
2008-05-09	21.04	21.33	20.89	20.94	19029851
2008-05-12	20.95	21.62	20.90	21.58	15363535
2008-05-13	21.57	22.00	21.50	21.92	19898890
2008-05-14	21.93	22.15	21.86	22.00	14743740
2008-05-15	22.02	22.38	22.00	22.34	15964553
2008-05-16	22.30	22.49	22.06	22.45	13958986
2008-05-19	22.33	22.85	22.33	22.56	18327336
2008-05-20	22.56	22.80	22.38	22.44	20543398
2008-05-21	22.52	22.84	22.28	22.37	18871096
2008-05-22	22.43	23.02	22.37	22.77	16170893
2008-05-23	22.87	22.87	22.17	22.28	15430736
2008-05-27	22.33	22.53	22.10	22.48	19361797
2008-05-28	22.68	22.70	22.01	22.33	13739445
2008-05-29	22.33	22.69	22.33	22.45	9779790
2008-05-30	22.50	22.55	22.21	22.26	10255308
2008-06-02	22.32	22.35	21.97	22.03	12114969
2008-06-03	22.06	22.23	21.90	21.98	13059770
2008-06-04	21.94	22.10	21.91	22.06	14539635
2008-06-05	22.15	22.31	22.00	22.16	9972028
2008-06-06	22.10	22.31	21.52	21.53	16896589
2008-06-09	21.67	21.68	21.01	21.16	16357884
2008-06-10	21.06	21.19	20.75	21.13	14057189
2008-06-11	21.08	21.09	20.67	20.72	14256052
2008-06-12	20.85	21.21	20.80	20.94	16683225
2008-06-13	21.06	21.06	20.75	20.90	15083073
2008-06-16	21.00	21.00	20.54	20.60	14507452
2008-06-17	20.66	20.86	20.59	20.72	14687321
2008-06-18	20.61	20.78	20.61	20.71	10526751
2008-06-19	20.71	20.98	20.61	20.85	17585491
2008-06-20	20.73	20.88	20.66	20.78	16869524
2008-06-23	20.83	21.09	20.77	20.90	14896513
2008-06-24	20.79	21.15	20.75	21.11	15279118
2008-06-25	21.23	21.84	21.20	21.32	16916795
2008-06-26	21.05	21.49	20.97	20.97	12058047
2008-06-27	20.97	20.98	20.25	20.35	15261997
2008-06-30	20.34	20.73	20.33	20.56	10001342
2008-07-01	20.35	20.48	20.00	20.12	21281135
2008-07-02	20.32	20.35	19.86	19.92	17235349
2008-07-03	19.93	20.16	19.84	20.12	9142444
2008-07-07	20.16	20.70	20.03	20.52	15513670
2008-07-08	20.48	21.06	20.47	21.05	14050335
2008-07-09	21.11	21.27	20.77	20.96	13455624
2008-07-10	21.01	21.28	20.69	21.23	10925403
2008-07-11	20.94	21.55	20.66	21.26	12873550
2008-07-14	21.33	21.52	20.85	20.97	11119968
2008-07-15	20.61	21.24	20.61	20.69	14650670
2008-07-16	20.70	21.02	20.52	20.84	12418865
2008-07-17	21.03	21.08	20.50	20.65	16186786
2008-07-18	20.63	20.78	20.36	20.45	14566048
2008-07-21	20.53	20.65	20.21	20.27	9050581
2008-07-22	20.15	20.64	20.10	20.60	15904335
2008-07-23	20.63	21.22	20.63	21.21	12786308
2008-07-24	21.18	21.45	20.70	20.81	12992134
2008-07-25	20.85	21.34	20.76	21.07	10131622
2008-07-28	21.14	21.19	20.81	20.90	8322624
2008-07-29	20.92	21.47	20.87	21.37	11238235
2008-07-30	21.30	21.86	21.18	21.70	13536159
2008-07-31	21.13	21.47	20.10	20.35	26812929
2008-08-01	20.54	20.98	20.46	20.90	13795442
2008-08-04	20.95	21.14	20.80	21.07	10185883
2008-08-05	21.10	21.41	20.73	21.37	11658160
2008-08-06	21.08	21.47	20.99	21.24	17064771
2008-08-07	21.15	21.35	20.85	20.89	10694017
2008-08-08	20.75	21.03	20.67	20.95	16714294
2008-08-11	20.96	21.40	20.95	21.24	11184429
2008-08-12	21.30	21.81	21.13	21.71	13993013
2008-08-13	21.62	21.75	21.47	21.55	8145699
2008-08-14	21.48	21.54	21.28	21.40	11190058
2008-08-15	21.47	21.80	21.32	21.60	10134053
2008-08-18	21.68	21.74	21.25	21.34	7518756
2008-08-19	21.27	21.34	20.89	20.98	11068255
2008-08-20	21.07	21.07	20.75	20.99	8340069
2008-08-21	20.88	20.95	20.65	20.91	8857880
2008-08-22	20.95	21.07	20.75	20.92	6606014
2008-08-25	20.80	21.10	20.71	20.80	8305898
2008-08-26	20.83	20.90	20.65	20.78	7270943
2008-08-27	20.76	20.89	20.53	20.62	8422496
2008-08-28	20.63	21.04	20.63	21.04	10031078
2008-08-29	21.01	21.44	21.01	21.03	10670723
2008-09-02	21.13	21.70	21.12	21.35	19930247
2008-09-03	21.35	21.61	21.06	21.26	11884800
2008-09-04	21.25	21.39	20.63	20.66	16801977
2008-09-05	20.74	21.19	20.71	20.95	18126785
2008-09-08	21.38	21.85	20.78	20.97	29613254
2008-09-09	21.10	21.50	20.66	20.66	20507122
2008-09-10	20.80	21.07	20.71	20.76	12437994
2008-09-11	20.41	20.93	20.30	20.91	17644814
2008-09-12	20.83	21.18	20.64	21.16	14334340
2008-09-15	20.65	21.10	20.51	20.91	15230223
2008-09-16	20.68	20.81	20.25	20.64	15964892
2008-09-17	20.59	20.71	19.74	19.87	33192714
2008-09-18	20.11	20.59	19.83	20.22	24158509
2008-09-19	20.81	20.88	20.01	20.54	20263736
2008-09-22	20.68	20.75	20.01	20.04	14001958
2008-09-23	20.10	20.43	19.78	19.78	12237193
2008-09-24	20.03	20.05	19.70	19.88	15040373
2008-09-25	19.97	20.69	19.95	20.48	20582503
2008-09-26	20.24	20.96	20.15	20.89	14887591
2008-09-29	20.71	20.72	19.26	19.35	24778906
2008-09-30	19.85	20.23	19.70	19.84	20015218
2008-10-01	19.80	20.74	19.69	20.55	21785168
2008-10-02	20.46	20.69	19.99	20.08	20497773
2008-10-03	20.33	20.91	20.12	20.29	17799302
2008-10-06	19.93	20.54	18.77	19.33	28733436
2008-10-07	19.83	19.93	18.48	18.52	24989525
2008-10-08	18.17	19.17	17.86	18.10	31039955
2008-10-09	18.52	18.85	17.00	17.38	31708147
2008-10-10	16.50	17.84	16.26	17.16	48659997
2008-10-13	18.35	20.31	18.11	19.97	30262916
2008-10-14	20.64	20.74	18.92	19.55	33697881
2008-10-15	19.25	19.50	17.96	18.07	21034317
2008-10-16	18.71	19.31	17.63	19.00	32676692
2008-10-17	18.79	20.24	18.58	19.32	28075363
2008-10-20	19.93	20.44	19.51	20.36	19609525
2008-10-21	19.78	20.19	19.25	19.38	18679281
2008-10-22	19.14	19.88	18.90	19.29	28294494
2008-10-23	19.33	20.00	18.86	19.58	27313604
2008-10-24	18.50	19.48	18.50	19.22	28997988
2008-10-27	18.95	19.27	18.46	18.46	19376116
2008-10-28	19.02	19.55	18.25	19.53	25117871
2008-10-29	19.41	19.97	19.07	19.14	26127730
2008-10-30	19.75	19.90	18.74	19.16	23862680
2008-10-31	19.14	19.69	19.00	19.19	16765785
2008-11-03	19.39	19.39	18.94	19.13	11843623
2008-11-04	19.42	19.59	19.00	19.09	18027709
2008-11-05	18.88	19.18	18.20	18.24	19503279
2008-11-06	18.36	18.37	17.47	17.65	24555046
2008-11-07	17.80	18.21	17.80	17.98	13870569
2008-11-10	18.32	18.40	17.60	17.82	16427193
2008-11-11	17.77	17.95	17.12	17.33	19970307
2008-11-12	17.19	17.20	16.50	16.58	26254438
2008-11-13	16.73	16.98	15.90	16.68	35654861
2008-11-14	16.46	16.81	16.20	16.26	21707912
2008-11-17	16.04	16.95	15.97	16.20	26733325
2008-11-18	16.26	16.96	16.00	16.96	26727102
2008-11-19	16.86	17.20	16.41	16.50	23376426
2008-11-20	16.26	16.40	14.34	14.45	40812556
2008-11-21	15.02	15.53	14.51	15.49	41013103
2008-11-24	15.99	15.99	15.23	15.43	30134764
2008-11-25	15.90	16.02	15.44	15.80	23856165
2008-11-26	15.69	15.93	15.50	15.87	21089013
2008-11-28	15.84	16.08	15.63	16.08	10454499
2008-12-01	16.00	16.03	15.22	15.26	18923674
2008-12-02	15.51	15.55	14.80	15.09	25658878
2008-12-03	14.93	15.59	14.86	15.50	24367824
2008-12-04	15.37	15.50	14.90	15.03	23233806
2008-12-05	14.88	15.12	14.62	15.00	33940578
2008-12-08	15.34	15.48	14.76	15.00	28292261
2008-12-09	14.99	15.18	14.79	14.93	24278156
2008-12-10	15.03	15.13	14.93	15.06	18451983
2008-12-11	15.23	15.25	14.96	15.02	24409836
2008-12-12	14.89	15.41	14.75	15.34	24104152
2008-12-15	15.71	15.88	14.96	15.21	25605567
2008-12-16	15.29	15.36	14.42	14.54	50878822
2008-12-17	14.71	15.00	14.46	14.67	33521726
2008-12-18	14.88	15.24	14.85	15.18	33695004
2008-12-19	15.49	15.75	15.20	15.28	33301656
2008-12-22	15.19	15.22	14.49	14.50	23502712
2008-12-23	14.76	14.92	14.63	14.72	15471242
2008-12-24	14.82	14.99	14.70	14.90	6133369
2008-12-26	15.00	15.10	14.94	15.06	8338088
2008-12-29	15.07	15.19	14.91	15.19	15940442
2008-12-30	15.21	15.34	15.09	15.33	15210784
2008-12-31	15.37	15.41	15.03	15.06	18259281
2009-01-02	15.18	15.25	14.96	15.20	18383493
2009-01-05	15.15	15.44	15.10	15.38	24227102
2009-01-06	15.47	15.60	15.04	15.15	24484945
2009-01-07	15.07	15.21	15.01	15.09	17689356
2009-01-08	15.13	15.20	15.00	15.10	19364374
2009-01-09	15.23	15.60	15.13	15.48	22109438
2009-01-12	15.59	16.25	15.20	15.79	33829388
2009-01-13	16.02	16.27	15.77	16.22	35458470
2009-01-14	16.05	16.22	15.82	16.18	29342502
2009-01-15	16.24	16.50	16.05	16.37	27691787
2009-01-16	16.68	16.95	16.31	16.84	28723122
2009-01-20	16.95	17.63	16.80	17.16	38669561
2009-01-21	17.42	17.52	16.46	16.97	31222836
2009-01-22	16.76	17.08	16.66	16.96	18683005
2009-01-23	16.71	17.02	16.59	16.84	15212729
2009-01-26	16.99	17.10	16.59	16.69	16611091
2009-01-27	16.76	17.00	16.70	16.93	17316296
2009-01-28	17.07	17.07	16.50	16.80	19685303
2009-01-29	16.99	17.07	16.77	16.84	22663395
2009-01-30	16.90	16.99	16.51	16.54	27841803
2009-02-02	16.44	16.93	16.40	16.69	19742653
2009-02-03	16.76	17.00	16.73	16.93	22455466
2009-02-04	16.94	17.03	16.70	16.75	25090966
2009-02-05	16.76	16.78	16.32	16.47	22786988
2009-02-06	16.51	16.98	16.36	16.96	20451085
2009-02-09	16.92	16.94	16.71	16.81	12359025
2009-02-10	16.87	16.90	16.35	16.47	20218671
2009-02-11	16.55	16.73	16.42	16.47	14460536
2009-02-12	16.47	16.58	16.17	16.55	19628428
2009-02-13	16.35	16.39	15.84	15.92	24592999
2009-02-17	15.65	15.76	15.42	15.57	21261994
2009-02-18	15.63	15.75	15.41	15.53	19202933
2009-02-19	15.07	15.85	15.07	15.70	16614528
2009-02-20	14.89	15.61	14.89	15.46	18227001
2009-02-23	14.83	15.59	14.83	15.05	17283214
2009-02-24	15.13	15.44	15.00	15.37	19460868
2009-02-25	15.35	15.62	15.15	15.41	37557882
2009-02-26	15.58	15.75	15.11	15.12	13071630
2009-02-27	15.00	15.59	14.90	15.44	27388451
2009-03-02	15.24	15.41	15.00	15.07	21950817
2009-03-03	15.06	15.10	14.50	14.62	32409598
2009-03-04	14.88	15.22	14.58	15.07	23398644
2009-03-05	15.11	15.98	15.00	15.65	34909172
2009-03-06	15.81	15.84	15.47	15.72	22883917
2009-03-09	15.61	15.99	15.51	15.86	20552230
2009-03-10	16.06	16.65	15.88	16.60	27202569
2009-03-11	16.70	16.72	16.25	16.39	23465649
2009-03-12	16.07	16.39	15.83	16.30	19504887
2009-03-13	16.28	16.86	16.06	16.68	18089331
2009-03-16	16.71	17.24	16.71	16.91	18202465
2009-03-17	16.97	17.23	16.70	17.22	15234824
2009-03-18	16.96	17.15	16.66	16.85	19293287
2009-03-19	16.94	16.98	16.43	16.69	18859631
2009-03-20	16.80	17.10	16.65	16.78	18530800
2009-03-23	16.96	17.11	16.67	17.11	15541053
2009-03-24	17.12	17.32	16.91	17.22	14150929
2009-03-25	17.20	17.40	17.01	17.27	13422013
2009-03-26	17.35	17.39	16.84	17.21	19921059
2009-03-27	17.00	17.00	16.43	16.56	17200354
2009-03-30	16.34	16.74	16.16	16.38	13238532
2009-03-31	16.49	16.54	15.82	16.02	24169639
2009-04-01	15.84	16.40	15.76	16.30	16588566
2009-04-02	16.40	16.45	16.03	16.11	19279190
2009-04-03	16.01	16.21	15.97	16.16	13763823
2009-04-06	16.06	16.21	15.97	16.16	11402359
2009-04-07	16.13	16.53	16.00	16.29	14697810
2009-04-08	16.32	16.48	16.18	16.39	9261140
2009-04-09	16.37	16.48	16.03	16.31	15841278
2009-04-13	16.48	16.64	16.31	16.56	14313485
2009-04-14	16.51	16.62	16.18	16.48	14195669
2009-04-15	16.44	16.92	16.40	16.89	16290463
2009-04-16	16.97	17.04	16.58	16.98	14994125
2009-04-17	17.01	17.15	16.85	16.99	15344911
2009-04-20	16.96	17.15	16.78	16.93	14728787
2009-04-21	16.84	16.99	16.63	16.73	15842716
2009-04-22	16.58	17.34	16.46	16.85	29365172
2009-04-23	16.92	16.98	16.71	16.90	12829396
2009-04-24	16.95	17.24	16.76	16.92	14904447
2009-04-27	16.86	17.13	16.80	16.88	11450512
2009-04-28	16.80	17.10	16.76	17.00	12211382
2009-04-29	17.06	17.10	16.79	16.82	15044213
2009-04-30	16.96	16.98	16.33	16.33	20857520
2009-05-01	16.40	16.40	16.12	16.37	11720461
2009-05-04	16.60	16.60	16.07	16.17	19451213
2009-05-05	16.25	16.61	16.06	16.60	14882203
2009-05-06	16.71	17.07	16.63	17.06	19179937
2009-05-07	17.14	17.15	16.79	17.03	14152985
2009-05-08	17.16	17.20	16.97	17.10	12459190
2009-05-11	17.00	17.16	16.85	17.04	10206673
2009-05-12	17.16	17.62	17.13	17.39	16852626
2009-05-13	17.32	17.50	17.03	17.21	12378436
2009-05-14	17.17	17.35	16.87	17.00	18657898
2009-05-15	16.99	17.22	16.91	16.98	19373256
2009-05-18	16.94	16.95	16.50	16.88	25299918
2009-05-19	16.89	16.92	16.67	16.81	13672553
2009-05-20	16.92	16.99	16.67	16.77	22126786
2009-05-21	16.63	16.72	16.54	16.64	14786438
2009-05-22	16.60	16.81	16.52	16.64	12370128
2009-05-26	16.64	16.99	16.59	16.92	12944742
2009-05-27	16.94	16.96	16.64	16.66	12960711
2009-05-28	16.66	17.06	16.66	17.00	15269878
2009-05-29	17.08	17.10	16.82	17.09	11810555
2009-06-01	17.19	17.25	17.10	17.19	11991586
2009-06-02	17.22	17.29	17.12	17.12	11186444
2009-06-03	17.06	17.12	16.95	17.00	23839970
2009-06-04	17.00	17.12	16.91	16.97	14056920
2009-06-05	17.06	17.15	16.93	17.03	12995756
2009-06-08	17.00	17.43	16.90	17.21	21319433
2009-06-09	17.31	17.40	17.16	17.35	20359268
2009-06-10	17.40	17.49	16.98	17.07	24446362
2009-06-11	16.95	17.18	16.84	16.85	20984960
2009-06-12	16.80	16.89	16.52	16.64	19467798
2009-06-15	16.58	16.64	16.45	16.55	17605696
2009-06-16	16.56	16.63	16.26	16.26	15272513
2009-06-17	16.34	16.48	16.20	16.22	21754108
2009-06-18	16.27	16.49	16.22	16.38	13802225
2009-06-19	16.45	16.54	16.30	16.41	27429532
2009-06-22	16.28	16.48	16.23	16.35	16361649
2009-06-23	16.45	16.45	16.19	16.26	16562104
2009-06-24	16.37	16.41	16.15	16.21	13619379
2009-06-25	16.24	16.54	16.18	16.54	16201690
2009-06-26	16.54	16.56	16.34	16.48	17926138
2009-06-29	16.53	16.55	16.39	16.50	9436275
2009-06-30	16.51	16.56	16.28	16.39	13080092
2009-07-01	16.46	16.75	16.40	16.68	13876764
2009-07-02	16.57	16.62	16.26	16.30	18596469
2009-07-06	16.24	16.67	16.10	16.62	15532578
2009-07-07	16.54	16.65	16.32	16.35	14306613
2009-07-08	16.42	16.46	16.29	16.40	15476676
2009-07-09	16.44	16.44	16.30	16.35	14773162
2009-07-10	16.49	16.53	16.29	16.47	21281783
2009-07-13	16.50	16.68	16.45	16.66	13409321
2009-07-14	16.63	16.70	16.56	16.64	13783149
2009-07-15	16.75	16.89	16.61	16.85	18860124
2009-07-16	16.78	17.09	16.78	16.99	23126775
2009-07-17	17.01	17.37	16.95	17.34	16556911
2009-07-20	17.39	17.40	17.15	17.27	13342680
2009-07-21	17.34	17.50	17.20	17.33	13186752
2009-07-22	17.11	17.50	17.07	17.30	16430332
2009-07-23	17.37	17.50	17.17	17.41	17055428
2009-07-24	17.38	17.49	17.19	17.34	11685947
2009-07-27	17.28	17.44	17.11	17.43	13897380
2009-07-28	17.42	17.75	17.26	17.58	14060026
2009-07-29	17.60	17.72	17.50	17.69	11006287
2009-07-30	17.83	18.00	17.66	17.68	13693099
2009-07-31	17.71	17.94	17.43	17.53	12970254
2009-08-03	17.73	17.87	17.60	17.63	15696237
2009-08-04	17.63	17.74	17.47	17.61	15770038
2009-08-05	17.64	17.70	17.41	17.51	12769547
2009-08-06	17.60	17.64	17.44	17.64	14852019
2009-08-07	17.72	17.83	17.60	17.71	11091816
2009-08-10	17.70	17.75	17.50	17.56	11327444
2009-08-11	17.51	17.74	17.48	17.52	14231912
2009-08-12	17.49	17.77	17.46	17.58	33863615
2009-08-13	17.66	17.70	17.50	17.64	16585436
2009-08-14	17.60	17.73	17.48	17.56	9057795
2009-08-17	17.40	17.55	17.36	17.52	15005455
2009-08-18	17.51	17.72	17.45	17.64	10839837
2009-08-19	17.56	17.74	17.50	17.66	12594887
2009-08-20	17.70	17.89	17.57	17.84	12401003
2009-08-21	18.01	18.10	17.83	18.04	17066149
2009-08-24	18.14	18.45	18.05	18.33	16721194
2009-08-25	18.44	18.44	18.07	18.15	19119157
2009-08-26	18.09	18.21	18.05	18.17	13516767
2009-08-27	18.22	18.28	18.00	18.27	20864937
2009-08-28	18.40	18.45	18.12	18.22	15624303
2009-08-31	18.27	18.37	18.15	18.28	13521066
2009-09-01	18.27	18.33	18.03	18.11	17559739
2009-09-02	18.16	18.37	18.06	18.28	17915186
2009-09-03	18.39	18.39	18.15	18.21	12103803
2009-09-04	18.20	18.51	18.18	18.50	12044426
2009-09-08	18.62	18.62	18.46	18.52	18120647
2009-09-09	18.56	18.68	18.46	18.59	20125948
2009-09-10	18.68	18.70	18.40	18.53	27103005
2009-09-11	18.31	18.35	18.00	18.14	20809686
2009-09-14	18.15	18.23	17.93	17.99	21440895
2009-09-15	18.04	18.10	17.77	17.91	17924035
2009-09-16	18.00	18.29	17.92	18.23	19488192
2009-09-17	18.24	18.30	17.89	18.02	21469363
2009-09-18	18.08	18.08	17.95	17.96	19159125
2009-09-21	17.86	18.04	17.75	18.04	16543977
2009-09-22	18.05	18.06	17.81	17.89	16549466
2009-09-23	17.87	17.99	17.73	17.75	22557938
2009-09-24	17.77	17.80	17.47	17.50	21374422
2009-09-25	17.55	17.70	17.46	17.50	10775617
2009-09-28	17.58	17.76	17.50	17.67	14250421
2009-09-29	17.66	18.00	17.66	17.90	18408886
2009-09-30	17.95	17.97	17.69	17.81	20954358
2009-10-01	17.77	17.80	17.38	17.54	42521465
2009-10-02	17.41	17.53	17.36	17.47	15792541
2009-10-05	17.60	17.68	17.28	17.64	16546896
2009-10-06	17.75	17.89	17.50	17.81	16952972
2009-10-07	17.78	17.86	17.66	17.73	13415531
2009-10-08	17.82	17.92	17.79	17.85	10782280
2009-10-09	17.96	18.11	17.84	18.06	13908426
2009-10-12	18.20	18.29	18.08	18.12	13472537
2009-10-13	18.18	18.21	17.98	18.06	11818173
2009-10-14	18.20	18.28	18.08	18.23	12066153
2009-10-15	18.20	18.30	18.14	18.25	13736723
2009-10-16	18.19	18.34	18.10	18.27	14268810
2009-10-19	18.32	18.65	18.30	18.35	19258487
2009-10-20	18.40	18.72	18.34	18.66	17563428
2009-10-21	18.37	18.43	18.10	18.21	28404432
2009-10-22	18.17	18.27	17.98	18.18	14306153
2009-10-23	18.18	18.18	17.80	17.93	15552393
2009-10-26	17.99	18.14	17.81	17.98	19928082
2009-10-27	18.00	18.20	17.88	18.14	16755551
2009-10-28	18.23	18.32	18.15	18.20	14368878
2009-10-29	18.23	18.47	18.07	18.36	15846552
2009-10-30	18.31	18.42	18.09	18.11	16067966
2009-11-02	18.12	18.36	18.02	18.30	11396471
2009-11-03	18.27	18.47	18.17	18.46	15222206
2009-11-04	18.46	18.65	18.38	18.47	15614533
2009-11-05	18.58	18.73	18.47	18.67	17590361
2009-11-06	18.58	18.61	18.41	18.54	19278551
2009-11-09	18.83	18.93	18.68	18.87	19848661
2009-11-10	18.88	19.20	18.83	19.07	17102150
2009-11-11	19.23	19.25	18.91	18.97	15441306
2009-11-12	18.97	19.16	18.95	19.02	11499051
2009-11-13	19.07	19.30	19.00	19.26	14634590
2009-11-16	19.41	19.48	19.30	19.34	18592474
2009-11-17	19.26	19.37	19.19	19.24	15039322
2009-11-18	19.26	19.41	19.22	19.30	12031651
2009-11-19	19.32	19.36	19.11	19.21	13353563
2009-11-20	19.16	19.17	18.88	18.98	19912801
2009-11-23	19.13	19.22	19.05	19.13	24162970
2009-11-24	19.20	19.42	19.07	19.30	19892196
2009-11-25	19.36	19.40	19.12	19.19	14012559
2009-11-27	19.00	19.25	18.81	19.00	13634073
2009-11-30	19.10	19.10	18.75	18.81	17692492
2009-12-01	18.96	19.17	18.91	19.07	12666258
2009-12-02	19.08	19.23	19.08	19.16	12952529
2009-12-03	19.24	19.32	19.12	19.14	13749279
2009-12-04	19.15	19.43	19.15	19.32	16608829
2009-12-07	19.33	19.47	19.24	19.37	17772993
2009-12-08	19.46	19.46	19.13	19.26	12792658
2009-12-09	19.30	19.43	19.25	19.37	16891879
2009-12-10	19.45	19.51	19.43	19.45	9945603
2009-12-11	19.50	19.60	19.45	19.52	23722568
2009-12-14	19.66	19.85	19.60	19.67	13884468
2009-12-15	19.65	19.78	19.48	19.70	11415256
2009-12-16	19.79	19.82	19.62	19.63	16186514
2009-12-17	19.58	19.67	19.51	19.59	12800022
2009-12-18	19.70	19.74	19.56	19.65	18944599
2009-12-21	19.74	19.83	19.70	19.71	9867392
2009-12-22	19.80	19.93	19.79	19.87	12706897
2009-12-23	20.02	20.29	19.98	20.16	22785075
2009-12-24	20.34	20.47	20.25	20.37	8544326
2009-12-28	20.19	20.19	19.83	19.98	12476717
2009-12-29	20.02	20.03	19.85	19.85	7749435
2009-12-30	19.85	19.89	19.72	19.81	9331628
2009-12-31	19.74	19.83	19.63	19.63	6357671
2010-01-04	19.77	19.87	19.58	19.79	11049140
2010-01-05	19.81	19.85	19.67	19.80	11742084
2010-01-06	19.85	20.11	19.80	20.09	21307452
2010-01-07	20.08	20.14	19.95	20.06	14983892
2010-01-08	20.04	20.12	19.87	20.11	10823244
2010-01-11	20.28	20.35	20.11	20.26	11920991
2010-01-12	20.21	20.25	20.03	20.15	15306321
2010-01-13	20.12	20.40	20.12	20.24	11940429
2010-01-14	20.23	20.45	20.16	20.38	9621500
2010-01-15	20.44	20.64	20.31	20.42	16159115
2010-01-19	20.26	20.57	20.25	20.38	17748476
2010-01-20	20.27	20.36	20.15	20.33	12584064
2010-01-21	20.33	20.37	19.81	19.89	21865268
2010-01-22	19.89	20.04	19.70	19.71	13657067
2010-01-25	19.82	20.08	19.68	19.91	15154781
2010-01-26	19.75	20.05	19.75	19.96	13103102
2010-01-27	19.97	20.05	19.83	19.99	12544585
2010-01-28	19.90	20.10	19.80	20.01	16447550
2010-01-29	20.08	20.10	19.83	19.86	19336156
2010-02-01	19.90	19.98	19.78	19.88	10254672
2010-02-02	19.93	19.99	19.81	19.93	12403675
2010-02-03	19.93	19.94	19.69	19.78	11684048
2010-02-04	19.70	19.72	19.40	19.42	13405494
2010-02-05	19.38	19.41	19.14	19.38	14334169
2010-02-08	19.43	19.63	19.35	19.37	13842373
2010-02-09	19.54	19.58	19.23	19.46	16964980
2010-02-10	19.54	19.54	19.25	19.38	11380695
2010-02-11	19.40	19.74	19.25	19.61	17005748
2010-02-12	19.54	19.74	19.40	19.63	15748980
2010-02-16	19.84	19.89	19.57	19.73	15082300
2010-02-17	19.77	19.85	19.70	19.78	8758017
2010-02-18	19.75	20.08	19.73	20.00	11182155
2010-02-19	19.93	20.21	19.93	20.16	12753868
2010-02-22	20.13	20.33	20.08	20.27	12790528
2010-02-23	20.23	20.25	19.93	19.97	21169967
2010-02-24	20.08	20.31	19.95	20.26	18103168
2010-02-25	20.14	20.46	20.01	20.41	21309251
2010-02-26	20.48	20.48	20.12	20.12	15722690
2010-03-01	20.17	20.34	20.17	20.27	10422063
2010-03-02	20.36	20.45	20.30	20.33	12662488
2010-03-03	20.47	20.48	20.30	20.35	12762441
2010-03-04	20.40	20.44	20.28	20.42	14095923
2010-03-05	20.50	20.78	20.48	20.71	12250648
2010-03-08	20.80	20.81	20.67	20.74	13902138
2010-03-09	20.73	20.83	20.70	20.77	16555099
2010-03-10	20.80	20.86	20.70	20.82	15681601
2010-03-11	20.48	20.58	20.18	20.37	13051775
2010-03-12	20.47	20.48	20.13	20.20	16538823
2010-03-15	20.26	20.40	20.11	20.37	13010997
2010-03-16	20.32	20.52	20.32	20.36	12956081
2010-03-17	20.45	20.46	20.23	20.33	33244216
2010-03-18	20.35	20.48	20.35	20.46	8925644
2010-03-19	20.45	20.55	20.25	20.34	15862265
2010-03-22	20.31	20.48	20.23	20.44	9447576
2010-03-23	20.45	20.54	20.36	20.52	8922128
2010-03-24	20.52	20.52	20.40	20.47	16974509
2010-03-25	20.49	20.60	20.47	20.52	14848084
2010-03-26	20.53	20.59	20.37	20.42	11035778
2010-03-29	20.50	20.69	20.46	20.65	12376341
2010-03-30	20.69	20.73	20.51	20.65	12762260
2010-03-31	20.60	20.65	20.46	20.52	9619046
2010-04-01	20.54	20.84	20.54	20.83	16314379
2010-04-05	20.89	20.97	20.84	20.92	9015823
2010-04-06	20.93	21.03	20.90	20.98	10436512
2010-04-07	21.03	21.03	20.67	20.79	12971360
2010-04-08	20.68	20.79	20.64	20.68	13182510
2010-04-09	20.95	20.96	20.70	20.93	8719941
2010-04-12	20.96	21.20	20.94	21.10	10573342
2010-04-13	21.05	21.15	20.88	21.10	9727648
2010-04-14	21.10	21.16	20.97	21.16	13191725
2010-04-15	21.08	21.12	21.00	21.10	8292750
2010-04-16	21.02	21.16	20.75	20.87	15931240
2010-04-19	20.80	20.93	20.80	20.93	8668411
2010-04-20	21.00	21.20	20.95	21.17	13153069
2010-04-21	21.30	21.61	21.25	21.46	15481081
2010-04-22	21.40	21.46	21.20	21.28	12587644
2010-04-23	21.31	21.39	21.12	21.36	10143426
2010-04-26	21.39	21.44	21.17	21.25	17188361
2010-04-27	21.25	21.25	20.91	20.92	18977134
2010-04-28	21.08	21.11	20.91	21.02	14961069
2010-04-29	21.08	21.30	21.07	21.18	10305141
2010-04-30	21.23	21.48	21.18	21.19	14219405
2010-05-03	21.28	21.50	21.22	21.40	10413464
2010-05-04	21.29	21.40	21.20	21.26	16718951
2010-05-05	21.15	21.46	21.11	21.22	12881970
2010-05-06	21.11	21.20	19.20	20.75	31292858
2010-05-07	20.67	20.84	20.36	20.76	25541322
2010-05-10	21.31	21.60	21.03	21.58	24830888
2010-05-11	21.48	21.74	21.37	21.59	18095469
2010-05-12	21.76	21.77	21.48	21.67	15714495
2010-05-13	21.72	21.80	21.58	21.63	10827498
2010-05-14	21.58	21.75	21.50	21.61	19942024
2010-05-17	21.64	21.91	21.57	21.70	18416117
2010-05-18	21.77	21.80	21.34	21.37	20337705
2010-05-19	21.23	21.37	21.07	21.31	18046723
2010-05-20	21.09	21.10	20.67	20.67	23402081
2010-05-21	20.45	21.03	20.20	21.01	32600772
2010-05-24	20.93	21.10	20.79	20.85	26528914
2010-05-25	20.35	20.59	20.15	20.40	32139330
2010-05-26	20.66	20.69	20.14	20.16	25136915
2010-05-27	20.45	20.63	20.31	20.54	26746132
2010-05-28	20.60	20.65	20.25	20.29	23479784
2010-06-01	20.25	20.42	20.07	20.12	20793736
2010-06-02	20.25	20.40	20.16	20.38	23052226
2010-06-03	20.52	20.60	20.40	20.59	14910031
2010-06-04	20.43	20.47	19.97	20.02	30253410
2010-06-07	20.16	20.22	19.82	19.82	25447623
2010-06-08	19.93	20.27	19.82	20.20	27164742
2010-06-09	20.28	20.37	20.01	20.05	40221969
2010-06-10	20.30	20.46	20.25	20.32	33461895
2010-06-11	19.90	20.10	19.68	20.08	22535847
2010-06-14	20.25	20.25	19.57	19.57	30946011
2010-06-15	19.69	19.92	19.60	19.91	15016087
2010-06-16	19.78	19.91	19.75	19.83	10935111
2010-06-17	19.80	20.01	19.76	19.99	15918499
2010-06-18	20.01	20.08	19.95	20.02	14571052
2010-06-21	20.17	20.23	20.00	20.06	12676827
2010-06-22	20.05	20.15	19.78	19.85	12503303
2010-06-23	19.86	19.93	19.71	19.77	13895593
2010-06-24	19.73	19.87	19.59	19.62	17191514
2010-06-25	19.67	19.77	19.53	19.70	28483416
2010-06-28	19.69	20.89	19.69	20.34	47738257
2010-06-29	20.13	20.26	19.85	19.96	26893304
2010-06-30	20.00	20.25	19.91	20.04	19686830
2010-07-01	20.15	20.27	19.89	20.24	17865618
2010-07-02	20.21	20.40	20.05	20.31	11413603
2010-07-06	20.50	20.70	20.39	20.54	13047402
2010-07-07	20.59	20.90	20.48	20.89	17575835
2010-07-08	20.97	21.43	20.88	21.32	22149197
2010-07-09	21.42	21.48	21.16	21.30	15029863
2010-07-12	21.40	21.48	21.23	21.30	10711488
2010-07-13	21.38	21.45	21.22	21.34	12101364
2010-07-14	21.28	21.35	21.17	21.35	10893542
2010-07-15	21.34	21.49	21.28	21.46	10816858
2010-07-16	21.41	21.46	21.11	21.26	14095518
2010-07-19	21.37	21.49	21.30	21.38	10290541
2010-07-20	21.20	21.52	21.16	21.52	10675729
2010-07-21	21.70	21.70	21.26	21.41	13568356
2010-07-22	21.58	21.89	21.42	21.85	19861824
2010-07-23	21.77	22.23	21.77	22.12	20969461
2010-07-26	22.18	22.25	21.86	21.99	18638093
2010-07-27	22.06	22.15	21.94	22.05	11665605
2010-07-28	22.00	22.14	21.98	22.07	9606231
2010-07-29	22.14	22.25	21.95	22.02	13021339
2010-07-30	21.88	22.25	21.82	22.16	10532947
2010-08-02	22.38	22.40	22.21	22.25	13529206
2010-08-03	22.20	22.29	22.07	22.12	10325052
2010-08-04	22.15	22.43	22.11	22.35	11402065
2010-08-05	22.23	22.40	22.21	22.34	8516462
2010-08-06	22.25	22.55	22.17	22.54	10439759
2010-08-09	22.57	22.68	22.53	22.59	6818502
2010-08-10	22.49	22.78	22.44	22.63	8440352
2010-08-11	22.38	22.68	22.36	22.44	13638596
2010-08-12	22.27	22.52	22.15	22.45	9705459
2010-08-13	22.42	22.51	22.29	22.35	6404993
2010-08-16	22.34	22.60	22.15	22.60	9915134
2010-08-17	22.72	22.99	22.53	22.92	15193017
2010-08-18	22.86	22.98	22.76	22.93	15476448
2010-08-19	22.92	22.95	22.55	22.76	12576940
2010-08-20	22.64	22.81	22.62	22.71	11267148
2010-08-23	22.83	22.94	22.69	22.73	12292906
2010-08-24	22.60	22.86	22.37	22.79	15682346
2010-08-25	22.69	22.90	22.51	22.85	21617711
2010-08-26	22.88	22.89	22.45	22.61	12561905
2010-08-27	22.68	22.70	22.38	22.54	15788062
2010-08-30	22.64	22.68	22.51	22.52	12414343
2010-08-31	22.45	22.53	22.26	22.32	19898252
2010-09-01	22.60	22.82	22.45	22.66	15393138
2010-09-02	22.60	22.82	22.58	22.79	8807348
2010-09-03	22.91	22.98	22.75	22.91	13047222
2010-09-07	22.95	23.24	22.94	23.11	40207485
2010-09-08	23.21	23.54	23.11	23.45	39202220
2010-09-09	23.62	23.70	23.49	23.63	14073290
2010-09-10	23.74	23.94	23.70	23.84	13852788
2010-09-13	23.59	23.64	23.38	23.47	12172272
2010-09-14	23.39	23.65	23.26	23.51	10621672
2010-09-15	23.47	23.78	23.40	23.68	10596071
2010-09-16	23.64	23.66	23.43	23.47	14247567
2010-09-17	23.57	23.71	23.49	23.50	12475902
2010-09-20	23.60	23.76	23.45	23.71	9328346
2010-09-21	23.69	23.88	23.62	23.86	12179342
2010-09-22	23.87	23.98	23.83	23.87	10476541
2010-09-23	23.67	23.69	23.48	23.60	13253094
2010-09-24	23.74	24.02	23.69	24.00	15704331
2010-09-27	24.06	24.10	24.00	24.01	10999498
2010-09-28	24.08	24.21	23.95	24.20	12515121
2010-09-29	24.18	24.33	24.10	24.25	10712824
2010-09-30	24.10	24.39	23.88	24.02	13180834
2010-10-01	24.01	24.05	23.66	23.78	16443390
2010-10-04	23.78	23.96	23.75	23.83	8453676
2010-10-05	24.00	24.31	23.96	24.25	23718826
2010-10-06	24.28	24.53	24.28	24.43	14491521
2010-10-07	24.54	24.70	24.50	24.57	12691453
2010-10-08	24.61	24.75	24.49	24.51	10119742
2010-10-11	24.49	24.52	24.27	24.35	9462563
2010-10-12	24.41	24.61	24.31	24.54	12558181
2010-10-13	24.66	24.81	24.60	24.62	11199793
2010-10-14	24.66	24.85	24.63	24.80	8171389
2010-10-15	24.89	25.00	24.82	24.88	20664438
2010-10-18	24.90	24.96	24.85	24.90	11047532
2010-10-19	24.84	24.91	24.61	24.75	12133377
2010-10-20	24.83	24.97	24.68	24.92	13046839
2010-10-21	24.93	25.00	24.86	24.95	10685771
2010-10-22	24.97	24.98	24.87	24.92	7633074
2010-10-25	25.01	25.23	24.98	25.06	12165118
2010-10-26	25.01	25.21	25.01	25.20	7839093
2010-10-27	25.11	25.12	24.90	25.11	9582936
2010-10-28	25.36	25.40	25.18	25.34	9282809
2010-10-29	25.28	25.42	25.24	25.42	12037029
2010-11-01	25.54	25.60	25.23	25.37	13232538
2010-11-02	25.47	25.69	25.44	25.57	9304301
2010-11-03	25.59	25.79	25.57	25.76	9825291
2010-11-04	25.93	26.15	25.83	26.15	13092066
2010-11-05	26.21	26.22	26.00	26.11	10033855
2010-11-08	25.93	25.96	25.75	25.87	10294334
2010-11-09	25.95	25.95	25.53	25.58	14069974
2010-11-10	25.53	25.56	24.94	25.21	21507183
2010-11-11	24.95	25.29	24.95	25.23	10488996
2010-11-12	25.04	25.05	24.54	24.85	18158100
2010-11-15	24.88	24.90	24.66	24.69	11348313
2010-11-16	24.51	24.57	24.05	24.38	16506134
2010-11-17	24.34	24.60	24.29	24.46	9214679
2010-11-18	24.73	24.90	24.66	24.75	10741488
2010-11-19	24.78	24.82	24.55	24.74	10032700
2010-11-22	24.60	24.71	24.34	24.48	11943148
2010-11-23	24.31	24.61	24.18	24.54	13624926
2010-11-24	24.69	24.72	24.38	24.57	9680685
2010-11-26	24.35	24.49	24.32	24.36	5123662
2010-11-29	24.30	24.51	24.11	24.43	12900368
2010-11-30	24.33	24.35	23.98	24.00	18993666
2010-12-01	24.22	24.34	24.05	24.17	15975801
2010-12-02	24.14	24.23	23.70	23.80	22566716
2010-12-03	23.78	23.98	23.75	23.81	14685365
2010-12-06	23.83	24.11	23.81	24.05	20339966
2010-12-07	24.19	24.21	23.97	24.05	12216582
2010-12-08	24.05	24.42	24.04	24.40	12894053
2010-12-09	24.56	24.61	24.43	24.59	12803076
2010-12-10	24.68	24.90	24.67	24.85	11577090
2010-12-13	24.93	24.93	24.65	24.74	9701773
2010-12-14	24.77	24.82	24.66	24.79	6599573
2010-12-15	24.73	24.84	24.61	24.75	11708396
2010-12-16	24.83	24.98	24.75	24.96	6444329
2010-12-17	24.95	24.99	24.87	24.99	10847071
2010-12-20	25.06	25.22	25.00	25.17	10764486
2010-12-21	25.23	25.33	25.23	25.25	11162365
2010-12-22	25.30	25.33	25.15	25.26	8556439
2010-12-23	25.00	25.11	24.79	24.85	7518825
2010-12-27	24.75	24.83	24.66	24.70	5093911
2010-12-28	24.79	24.85	24.65	24.75	5886554
2010-12-29	24.78	24.80	24.70	24.71	5478515
2010-12-30	24.67	24.68	24.56	24.60	4478506
2010-12-31	24.60	24.66	24.50	24.62	4268721
2011-01-03	24.71	24.77	24.44	24.50	10550499
2011-01-04	24.47	24.49	24.13	24.39	12607321
2011-01-05	24.43	24.51	24.29	24.48	12807125
2011-01-06	24.56	24.67	24.46	24.58	10568633
2011-01-07	24.63	24.68	24.37	24.39	11876367
2011-01-10	24.56	24.57	24.19	24.24	15639233
2011-01-11	24.36	24.36	24.04	24.07	12645720
2011-01-12	24.05	24.15	23.92	24.06	13611988
2011-01-13	24.05	24.15	23.96	24.12	7694715
2011-01-14	24.10	24.21	24.00	24.16	8120399
2011-01-18	24.01	24.22	24.00	24.08	12695574
2011-01-19	24.09	24.13	23.95	23.99	9300103
2011-01-20	24.01	24.18	23.97	24.04	10037700
2011-01-21	24.17	24.22	24.01	24.09	23216766
2011-01-24	24.10	24.43	24.05	24.42	13505945
2011-01-25	24.35	24.46	24.19	24.29	10784404
2011-01-26	24.32	24.43	24.25	24.27	10810980
2011-01-27	24.30	24.35	23.87	23.92	14875940
2011-01-28	23.93	24.07	23.79	23.79	12548271
2011-01-31	23.78	23.79	23.34	23.51	16289283
2011-02-01	23.65	23.71	23.48	23.58	16223358
2011-02-02	23.57	23.78	23.54	23.68	11734749
2011-02-03	23.69	24.08	23.54	24.05	15601796
2011-02-04	24.13	24.13	23.81	24.00	9498569
2011-02-07	24.09	24.09	23.89	24.06	18701058
2011-02-08	24.09	24.14	23.95	24.13	9229713
2011-02-09	24.10	24.17	24.04	24.15	7867187
2011-02-10	24.11	24.20	24.05	24.09	8735125
2011-02-11	24.06	24.49	24.00	24.44	10668689
2011-02-14	24.48	24.49	24.26	24.49	8552953
2011-02-15	24.40	24.52	24.31	24.48	7796315
2011-02-16	24.52	24.58	24.36	24.48	10369004
2011-02-17	24.47	24.73	24.43	24.73	14431179
2011-02-18	24.74	24.81	24.60	24.79	8570280
2011-02-22	24.64	24.92	24.60	24.74	10638790
2011-02-23	24.73	24.87	24.66	24.71	12916151
2011-02-24	24.59	24.76	24.53	24.71	9179264
2011-02-25	24.70	24.95	24.70	24.94	8819959
2011-02-28	24.96	25.40	24.91	25.37	15308849
2011-03-01	25.48	25.70	25.11	25.12	11991808
2011-03-02	25.22	25.32	25.00	25.05	13464749
2011-03-03	25.22	25.52	25.15	25.44	37859826
2011-03-04	25.39	25.48	25.15	25.32	33576808
2011-03-07	25.47	25.59	25.36	25.38	32736923
2011-03-08	25.42	25.72	25.40	25.66	7913019
2011-03-09	25.60	25.82	25.58	25.81	8018875
2011-03-10	25.71	25.82	25.62	25.64	10775866
2011-03-11	25.02	25.16	24.91	25.05	13849526
2011-03-14	24.90	25.20	24.90	24.99	8571413
2011-03-15	24.53	24.76	24.47	24.71	11012125
2011-03-16	24.59	24.71	24.19	24.29	14624851
2011-03-17	24.57	24.77	24.40	24.44	11900101
2011-03-18	24.70	24.88	24.51	24.80	15252904
2011-03-21	24.96	25.24	24.90	25.15	10462758
2011-03-22	25.17	25.58	25.15	25.43	12301226
2011-03-23	25.40	25.65	25.33	25.61	9180298
2011-03-24	25.64	25.97	25.58	25.93	13407856
2011-03-25	25.97	26.02	25.79	25.82	8895689
2011-03-28	25.97	26.19	25.90	26.05	19170070
2011-03-29	26.03	26.08	25.87	25.97	8445628
2011-03-30	26.10	26.27	26.02	26.11	7867931
2011-03-31	26.04	26.10	25.94	26.03	9033591
2011-04-01	25.89	26.14	25.86	25.98	8310187
2011-04-04	26.00	26.01	25.81	25.94	6840201
2011-04-05	25.93	26.20	25.85	26.11	8642929
2011-04-06	26.23	26.33	26.14	26.28	8637122
2011-04-07	26.28	26.31	25.90	26.10	11820092
2011-04-08	26.05	26.33	26.05	26.24	9851065
2011-04-11	26.47	26.75	26.40	26.52	13060068
2011-04-12	26.50	26.80	26.42	26.70	11082551
2011-04-13	26.78	26.78	26.54	26.68	8141585
2011-04-14	26.70	26.99	26.63	26.89	8517325
2011-04-15	26.94	27.15	26.85	27.01	10647812
2011-04-18	26.82	26.87	26.41	26.55	13916909
2011-04-19	26.50	26.51	26.04	26.38	14324052
2011-04-20	26.10	26.30	26.05	26.15	15406818
2011-04-21	26.28	26.28	25.98	26.06	11450201
2011-04-25	26.09	26.17	25.95	26.08	7362083
2011-04-26	26.06	26.41	26.05	26.29	9209820
2011-04-27	26.38	26.71	26.37	26.62	12047862
2011-04-28	26.64	26.71	26.50	26.65	11329177
2011-04-29	26.71	27.00	26.66	26.84	9528114
2011-05-02	26.82	27.00	26.70	26.78	9047756
2011-05-03	26.84	27.00	26.71	27.00	10567712
2011-05-04	26.98	27.00	26.70	26.85	18082578
2011-05-05	26.80	26.90	26.62	26.68	8401489
2011-05-06	26.88	27.16	26.84	26.96	11621556
2011-05-09	26.97	27.16	26.95	27.14	8182552
2011-05-10	27.20	27.25	27.04	27.17	7382553
2011-05-11	27.18	27.27	27.00	27.06	6836590
2011-05-12	27.05	27.37	26.91	27.35	7996912
2011-05-13	27.41	27.63	27.20	27.31	7074374
2011-05-16	27.22	27.60	27.19	27.49	29920188
2011-05-17	27.43	27.82	27.42	27.66	12848342
2011-05-18	27.65	27.90	27.56	27.87	12868721
2011-05-19	27.97	28.03	27.79	27.98	6963653
2011-05-20	28.00	28.01	27.70	27.74	9236928
2011-05-23	27.55	28.03	27.51	27.85	12298667
2011-05-24	27.89	27.98	27.78	27.92	7960559
2011-05-25	27.81	28.00	27.57	27.91	18435784
2011-05-26	27.83	27.85	27.63	27.77	16483611
2011-05-27	27.83	27.99	27.81	27.94	6095092
2011-05-31	28.01	28.09	27.90	28.06	10064473
2011-06-01	28.09	28.13	27.90	27.92	10557940
2011-06-02	27.92	27.92	27.52	27.57	11853849
2011-06-03	27.41	27.76	27.35	27.60	20698612
2011-06-06	27.61	27.61	27.25	27.25	9741324
2011-06-07	27.41	27.46	27.10	27.10	8847876
2011-06-08	27.01	27.35	26.94	27.29	9614046
2011-06-09	27.25	27.64	27.20	27.46	9888409
2011-06-10	27.50	27.57	27.00	27.01	11493790
2011-06-13	26.53	27.12	26.48	26.93	11169864
2011-06-14	27.06	27.54	27.05	27.37	11468719
2011-06-15	27.29	27.30	26.50	26.61	15601302
2011-06-16	26.44	27.03	26.40	26.93	11941443
2011-06-17	27.13	27.26	27.06	27.08	12169024
2011-06-20	27.10	27.40	27.09	27.32	16802428
2011-06-21	27.36	27.61	27.18	27.31	12116224
2011-06-22	27.06	27.26	27.00	27.18	13156834
2011-06-23	26.80	26.87	26.53	26.85	13489742
2011-06-24	26.80	26.84	26.63	26.79	12139725
2011-06-27	26.78	26.83	26.67	26.77	9285965
2011-06-28	26.43	26.52	25.92	26.36	21479909
2011-06-29	26.38	26.54	26.02	26.10	20197232
2011-06-30	26.12	26.44	26.02	26.41	12625363
2011-07-01	26.35	26.55	26.20	26.53	11206211
2011-07-05	26.49	26.90	26.40	26.60	11799606
2011-07-06	26.55	26.96	26.55	26.82	9795648
2011-07-07	26.99	27.09	26.86	27.00	9235513
2011-07-08	26.86	26.93	26.75	26.89	10326268
2011-07-11	26.99	27.04	26.79	26.93	11833650
2011-07-12	26.86	27.08	26.74	26.90	11003622
2011-07-13	27.09	27.09	26.77	26.86	7232009
2011-07-14	26.90	27.02	26.78	26.85	8414263
2011-07-15	26.86	26.86	26.47	26.69	9781718
2011-07-18	26.62	26.68	26.45	26.60	7001652
2011-07-19	26.69	27.05	26.66	27.02	10579793
2011-07-20	26.92	26.92	26.01	26.37	19696237
2011-07-21	26.48	26.64	26.25	26.59	11526540
2011-07-22	26.63	26.63	26.24	26.36	11518901
2011-07-25	26.10	26.30	26.04	26.24	11865816
2011-07-26	26.17	26.24	26.05	26.16	8116068
2011-07-27	26.03	26.27	26.02	26.11	11529994
2011-07-28	26.06	26.45	26.06	26.23	9640959
2011-07-29	26.18	26.59	26.11	26.30	14122232
2011-08-01	26.53	26.57	25.83	26.15	15062961
2011-08-02	26.01	26.44	25.84	26.18	13809472
2011-08-03	26.12	26.42	25.90	26.36	18171294
2011-08-04	26.17	26.52	25.46	25.49	25740224
2011-08-05	25.49	26.06	25.44	25.89	27609926
2011-08-08	24.98	25.42	24.44	24.54	40436190
2011-08-09	24.59	25.19	23.20	25.18	47652962
2011-08-10	24.90	24.97	24.27	24.36	39037204
2011-08-11	24.40	25.19	24.25	24.96	23003217
2011-08-12	25.43	25.45	25.05	25.20	14112021
2011-08-15	25.44	25.74	25.27	25.70	12298552
2011-08-16	25.59	25.77	25.40	25.68	11187754
2011-08-17	25.82	26.17	25.79	26.00	13603764
2011-08-18	25.53	25.91	25.31	25.70	19497265
2011-08-19	25.47	26.24	25.47	25.71	18241165
2011-08-22	26.23	26.24	25.68	25.86	11360356
2011-08-23	25.98	26.45	25.85	26.43	14004936
2011-08-24	26.32	26.55	26.26	26.47	9116795
2011-08-25	26.55	26.55	25.89	26.01	12587883
2011-08-26	25.97	26.39	25.61	26.30	13021310
2011-08-29	26.56	26.80	26.50	26.78	9207167
2011-08-30	26.77	27.20	26.62	27.02	14149341
2011-08-31	27.12	27.41	27.05	27.19	11854049
2011-09-01	27.26	27.36	27.05	27.09	10140377
2011-09-02	26.88	27.04	26.69	26.72	9630890
2011-09-06	26.14	26.85	26.01	26.83	14748693
2011-09-07	27.26	27.32	26.89	26.99	11450355
2011-09-08	26.94	27.25	26.83	27.01	46197565
2011-09-09	26.86	26.91	26.28	26.37	54468797
2011-09-12	26.06	26.57	26.01	26.54	15175609
2011-09-13	26.17	26.25	25.90	26.18	13221637
2011-09-14	26.35	26.77	26.16	26.55	16574543
2011-09-15	26.69	26.90	26.55	26.87	12540483
2011-09-16	27.07	27.19	26.71	26.90	15986382
2011-09-19	26.64	26.98	26.50	26.87	9408205
2011-09-20	26.97	27.19	26.83	26.95	9954209
2011-09-21	26.89	26.93	26.11	26.12	16700560
2011-09-22	25.58	25.84	25.27	25.70	20771885
2011-09-23	25.73	25.91	25.59	25.77	13002597
2011-09-26	25.89	26.04	25.74	26.00	21449494
2011-09-27	26.37	26.71	26.20	26.42	20380722
2011-09-28	26.50	26.59	26.07	26.10	10165222
2011-09-29	26.40	26.59	26.15	26.44	9729033
2011-09-30	26.32	27.27	26.28	26.81	22259421
2011-10-03	26.71	27.16	26.54	26.56	16606699
2011-10-04	26.13	26.56	25.94	26.54	17428614
2011-10-05	26.60	26.76	26.27	26.50	13006919
2011-10-06	26.51	26.95	26.44	26.95	9965187
2011-10-07	27.03	27.60	26.90	27.43	14743697
2011-10-10	27.73	27.80	27.42	27.63	11526289
2011-10-11	27.69	27.87	27.39	27.80	14010195
2011-10-12	27.98	28.14	27.76	27.77	14182636
2011-10-13	27.63	27.74	27.41	27.61	9515799
2011-10-14	27.83	27.83	27.40	27.67	9597379
2011-10-17	27.55	27.71	27.37	27.42	8959249
2011-10-18	27.31	27.81	27.02	27.53	10627833
2011-10-19	27.56	27.64	27.22	27.32	9405852
2011-10-20	27.44	27.81	27.23	27.25	13007184
2011-10-21	27.53	27.63	27.31	27.45	15557921
2011-10-24	27.53	27.54	27.20	27.31	12001471
2011-10-25	27.17	27.30	26.80	27.00	14811568
2011-10-26	27.21	27.29	26.80	27.28	15619460
2011-10-27	27.65	27.80	26.95	27.66	20411713
2011-10-28	27.53	27.63	27.16	27.56	11865236
2011-10-31	27.39	27.85	27.38	27.55	17213728
2011-11-01	27.12	27.41	27.00	27.10	19479512
2011-11-02	27.41	27.41	26.96	27.19	11023974
2011-11-03	27.42	27.52	27.25	27.47	13476869
2011-11-04	27.39	27.44	27.16	27.37	7728555
2011-11-07	27.34	27.52	27.13	27.52	13190666
2011-11-08	27.62	27.68	27.35	27.65	9446669
2011-11-09	27.36	27.47	27.03	27.17	12823451
2011-11-10	27.36	27.70	27.33	27.63	9513530
2011-11-11	27.80	27.99	27.75	27.78	8385011
2011-11-14	27.69	27.80	27.50	27.62	7867558
2011-11-15	27.56	27.87	27.56	27.77	8848170
2011-11-16	27.64	27.90	27.49	27.50	12690719
2011-11-17	27.44	27.86	27.42	27.54	20792404
2011-11-18	27.64	27.82	27.46	27.64	10481977
2011-11-21	27.38	27.52	27.15	27.30	14077751
2011-11-22	27.32	27.50	27.15	27.37	10494874
2011-11-23	27.21	27.30	27.00	27.12	9905015
2011-11-25	27.15	27.45	27.10	27.25	3259548
2011-11-28	27.65	27.72	27.46	27.60	11384443
2011-11-29	27.66	28.20	27.65	27.95	13487180
2011-11-30	28.42	28.72	28.23	28.69	15799992
2011-12-01	28.58	29.05	28.48	28.68	13643899
2011-12-02	28.77	28.78	28.30	28.41	10920052
2011-12-05	28.53	28.66	28.13	28.22	12105158
2011-12-06	28.39	28.95	28.33	28.76	14053270
2011-12-07	28.68	28.93	28.44	28.83	10809671
2011-12-08	28.75	28.90	28.49	28.53	41635501
2011-12-09	28.62	28.83	28.60	28.78	42035614
2011-12-12	28.72	28.91	28.67	28.87	45302905
2011-12-13	28.92	29.25	28.82	28.99	13025645
2011-12-14	28.87	28.98	28.67	28.73	10850368
2011-12-15	28.93	29.25	28.76	29.11	10730664
2011-12-16	29.30	29.47	28.98	29.14	15581448
2011-12-19	29.36	29.63	29.29	29.34	10731975
2011-12-20	29.68	29.98	29.53	29.86	13160194
2011-12-21	29.98	30.40	29.86	30.31	13148584
2011-12-22	30.03	30.08	29.60	29.82	9850996
2011-12-23	29.83	29.95	29.69	29.84	8147629
2011-12-27	29.83	29.97	29.70	29.72	7961147
2011-12-28	29.71	29.93	29.69	29.72	6796994
2011-12-29	29.77	29.87	29.65	29.79	6291229
2011-12-30	29.69	29.81	29.53	29.65	6220050
2012-01-03	28.65	28.99	28.51	28.56	25910912
2012-01-04	28.40	28.53	28.25	28.40	14821760
2012-01-05	28.37	28.91	28.35	28.83	16748696
2012-01-06	28.77	28.82	28.61	28.72	11558048
2012-01-09	28.57	28.67	28.42	28.50	10310558
2012-01-10	28.79	29.00	28.78	28.91	10637228
2012-01-11	28.91	28.99	28.70	28.84	11707528
2012-01-12	28.93	28.98	28.71	28.84	8456280
2012-01-13	28.76	29.00	28.69	28.96	9319827
2012-01-17	29.08	29.19	28.86	28.90	10455217
2012-01-18	28.93	28.97	28.80	28.96	10165870
2012-01-19	28.95	28.96	28.54	28.61	13067105
2012-01-20	28.70	28.78	28.45	28.70	11452897
2012-01-23	28.73	28.80	28.50	28.61	8725103
2012-01-24	28.50	28.60	28.16	28.28	12440172
2012-01-25	28.20	28.73	28.20	28.67	11036820
2012-01-26	28.74	28.89	28.37	28.66	11782121
2012-01-27	28.92	28.92	28.09	28.14	13906431
2012-01-30	28.02	28.50	28.00	28.39	12322481
2012-01-31	28.51	28.52	28.19	28.40	13087444
2012-02-01	28.49	28.73	28.41	28.43	16059931
2012-02-02	28.54	28.61	28.33	28.54	10002159
2012-02-03	28.70	28.90	28.57	28.84	11304935
2012-02-06	28.82	28.86	28.53	28.64	12745827
2012-02-07	28.52	28.97	28.52	28.82	9683267
2012-02-08	28.85	29.00	28.71	28.84	8681481
2012-02-09	28.87	29.44	28.81	29.30	16115817
2012-02-10	29.05	29.24	29.01	29.21	11216032
2012-02-13	29.34	29.38	29.10	29.23	8482095
2012-02-14	29.22	29.30	29.07	29.27	8737250
2012-02-15	29.30	29.31	29.12	29.25	11147522
2012-02-16	29.28	29.59	29.23	29.54	9047003
2012-02-17	29.73	29.75	29.43	29.65	10222670
2012-02-21	29.66	29.75	29.57	29.62	8710383
2012-02-22	29.65	29.73	29.56	29.65	8126253
2012-02-23	29.64	29.75	29.49	29.70	7046554
2012-02-24	29.78	29.99	29.66	29.99	8969928
2012-02-27	29.91	30.19	29.81	30.03	18755282
2012-02-28	30.03	30.03	29.83	30.02	8954670
2012-02-29	30.03	30.28	30.01	30.10	13801100
2012-03-01	30.17	30.20	29.91	30.02	9723579
2012-03-02	30.05	30.05	29.85	29.96	7200932
2012-03-05	29.95	30.35	29.93	30.26	8967931
2012-03-06	30.14	30.36	29.97	30.08	13204006
2012-03-07	30.10	30.17	29.79	30.10	10456875
2012-03-08	30.28	30.58	30.25	30.46	34690736
2012-03-09	30.48	30.58	30.34	30.46	34992342
2012-03-12	30.54	30.71	30.40	30.44	16210890
2012-03-13	30.09	30.11	29.78	30.10	14942434
2012-03-14	30.04	30.16	29.82	29.95	10634801
2012-03-15	29.96	30.03	29.77	30.03	8475006
2012-03-16	30.05	30.16	29.93	30.03	12961154
2012-03-19	29.97	30.19	29.89	30.11	7742679
2012-03-20	29.97	30.22	29.94	30.13	6278500
2012-03-21	30.11	30.24	30.03	30.15	6336149
2012-03-22	30.03	30.21	30.03	30.14	6315255
2012-03-23	30.41	30.49	30.21	30.40	10504235
2012-03-26	30.50	30.68	30.44	30.66	10004531
2012-03-27	30.75	30.91	30.55	30.61	9632685
2012-03-28	30.59	30.60	30.39	30.52	7743324
2012-03-29	30.35	30.59	30.31	30.59	6746851
2012-03-30	30.64	31.00	30.60	30.87	10094002
2012-04-02	30.74	31.27	30.74	31.16	9773509
2012-04-03	31.14	31.21	30.96	31.09	7334397
2012-04-04	31.00	31.34	31.00	31.11	8607247
2012-04-05	31.04	31.37	30.99	31.36	7262499
2012-04-09	31.05	31.28	31.04	31.16	8210552
2012-04-10	31.19	31.22	30.94	30.95	10119694
2012-04-11	31.17	31.50	31.13	31.21	10900426
2012-04-12	31.20	31.33	31.05	31.31	5368569
2012-04-13	31.30	31.77	31.21	31.49	17839871
2012-04-16	31.55	31.64	31.35	31.38	6871987
2012-04-17	31.49	31.61	31.23	31.61	6883011
2012-04-18	31.51	31.75	31.42	31.66	8057331
2012-04-19	31.70	31.81	31.50	31.78	7084516
2012-04-20	31.82	32.10	31.68	31.89	8351586
2012-04-23	31.80	31.85	31.58	31.76	6085552
2012-04-24	31.77	31.93	31.61	31.70	8731724
2012-04-25	31.71	31.81	31.28	31.69	11743293
2012-04-26	31.68	31.97	31.49	31.93	9201063
2012-04-27	31.98	32.22	31.95	32.13	8828822
2012-04-30	32.17	32.25	31.99	32.21	6680241
2012-05-01	32.25	32.62	32.14	32.42	7806654
2012-05-02	32.41	32.52	32.34	32.37	7318021
2012-05-03	32.42	32.60	32.34	32.55	8153417
2012-05-04	32.46	32.61	32.35	32.43	7200975
2012-05-07	32.41	32.45	32.19	32.20	8322107
2012-05-08	32.15	32.29	32.08	32.26	10652975
2012-05-09	32.09	32.10	31.74	31.75	10911243
2012-05-10	31.89	32.10	31.72	31.73	11528394
2012-05-11	31.74	31.97	31.70	31.79	8549638
2012-05-14	31.66	31.90	31.61	31.69	12569339
2012-05-15	31.68	31.98	31.60	31.75	9929130
2012-05-16	31.76	32.04	31.76	31.86	10150969
2012-05-17	31.86	32.02	31.64	31.64	9281813
2012-05-18	31.66	31.91	31.62	31.68	11219591
2012-05-21	31.67	31.85	31.42	31.85	9011444
2012-05-22	31.83	31.90	31.65	31.76	7573030
2012-05-23	31.72	31.92	31.60	31.72	7391816
2012-05-24	31.82	32.27	31.68	32.26	9148205
2012-05-25	32.22	32.40	32.01	32.11	5980297
2012-05-29	32.19	32.21	31.90	32.13	8412498
2012-05-30	31.95	32.22	31.94	32.02	8441009
2012-05-31	32.08	32.46	32.01	32.19	15091950
2012-06-01	31.95	32.09	31.58	31.69	16508292
2012-06-04	31.62	31.96	31.60	31.93	10837425
2012-06-05	31.92	31.99	31.54	31.80	6615206
2012-06-06	32.00	32.58	31.94	32.58	10075846
2012-06-07	32.80	32.90	32.54	32.75	45290586
2012-06-08	32.73	33.01	32.65	32.91	40375367
2012-06-11	33.17	33.25	32.96	32.96	39669769
2012-06-12	33.08	33.47	32.91	33.43	11547208
2012-06-13	33.07	33.41	32.91	33.27	13437439
2012-06-14	33.27	33.86	33.21	33.68	10125086
2012-06-15	33.89	34.08	33.73	33.77	12216877
2012-06-18	33.74	34.00	33.64	33.85	7061729
2012-06-19	34.02	34.02	33.80	33.92	8365682
2012-06-20	33.85	34.05	33.71	33.91	9195012
2012-06-21	33.97	34.12	33.83	33.89	11382343
2012-06-22	34.04	34.04	33.81	33.87	9406288
2012-06-25	33.78	33.87	33.62	33.72	7381939
2012-06-26	33.79	33.87	33.52	33.67	7639459
2012-06-27	33.70	34.04	33.69	34.00	7257386
2012-06-28	33.85	34.13	33.61	34.03	8815092
2012-06-29	34.34	34.60	34.17	34.55	9821584
2012-07-02	34.57	34.96	34.50	34.96	8387272
2012-07-03	34.92	35.05	34.90	34.99	4887601
2012-07-05	34.95	35.10	34.74	34.89	7494313
2012-07-06	34.70	35.04	34.60	34.97	6423061
2012-07-09	34.97	35.21	34.94	35.16	6992937
2012-07-10	35.51	35.59	35.28	35.43	8672126
2012-07-11	35.51	35.71	35.26	35.32	8435265
2012-07-12	35.22	35.32	35.02	35.12	9948830
2012-07-13	35.23	35.63	35.16	35.62	7996850
2012-07-16	35.57	35.73	35.52	35.59	5170333
2012-07-17	35.60	35.85	35.60	35.81	7687809
2012-07-18	35.72	35.92	35.66	35.92	6938026
2012-07-19	35.84	35.99	35.62	35.94	9648597
2012-07-20	35.87	36.05	35.70	35.91	11381120
2012-07-23	35.73	35.90	35.39	35.49	10101168
2012-07-24	35.72	35.94	35.39	35.57	10658960
2012-07-25	35.66	35.78	35.36	35.40	8399503
2012-07-26	35.41	35.81	35.33	35.63	11288887
2012-07-27	35.78	36.09	35.73	35.90	19520663
2012-07-30	35.88	36.19	35.77	36.16	7104681
2012-07-31	36.19	36.25	35.96	35.97	6851116
2012-08-01	36.14	36.29	35.96	36.03	15616646
2012-08-02	35.88	36.00	35.40	35.56	8460561
2012-08-03	35.87	35.99	35.77	35.92	7875916
2012-08-06	35.92	36.08	35.79	35.79	5706408
2012-08-07	35.81	35.88	34.88	34.95	13483631
2012-08-08	34.81	35.10	34.61	35.01	8498188
2012-08-09	34.94	34.96	34.69	34.72	10089677
2012-08-10	34.68	35.05	34.67	34.96	8751926
2012-08-13	34.98	35.25	34.90	35.21	6941169
2012-08-14	35.27	35.47	35.22	35.44	5464832
2012-08-15	35.35	35.43	35.02	35.13	7274367
2012-08-16	35.08	35.40	35.00	35.40	6582618
2012-08-17	35.37	35.44	35.17	35.41	7335346
2012-08-20	35.39	35.44	35.13	35.18	10883082
2012-08-21	35.18	35.24	34.32	34.42	12721182
2012-08-22	34.19	34.40	33.81	33.92	15412373
2012-08-23	33.93	34.04	33.45	33.45	13400825
2012-08-24	33.38	34.14	33.02	34.08	14177605
2012-08-27	34.23	34.37	34.11	34.26	8894965
2012-08-28	34.32	34.65	34.21	34.51	7799430
2012-08-29	34.63	34.76	34.53	34.59	7561345
2012-08-30	34.53	34.62	34.34	34.44	29284573
2012-08-31	34.51	34.58	33.92	33.96	39112337
2012-09-04	34.02	34.48	34.01	34.40	34717670
2012-09-05	34.35	34.53	34.22	34.25	9461023
2012-09-06	34.41	34.65	34.32	34.59	9295985
2012-09-07	34.59	34.64	34.18	34.27	10628081
2012-09-10	34.25	34.54	34.24	34.45	9983400
2012-09-11	34.46	34.59	34.35	34.39	10205283
2012-09-12	34.13	34.13	33.28	33.30	12512271
2012-09-13	33.30	33.83	33.29	33.81	10701426
2012-09-14	33.88	33.88	32.72	32.94	21401030
2012-09-17	32.81	33.27	32.81	33.21	16074986
2012-09-18	33.20	33.42	33.11	33.29	7578239
2012-09-19	33.31	33.33	33.10	33.15	9643850
2012-09-20	33.15	33.66	33.11	33.61	9116302
2012-09-21	33.88	34.15	33.66	34.06	18031736
2012-09-24	34.03	34.32	34.00	34.21	9459130
2012-09-25	34.32	34.54	34.01	34.01	10088979
2012-09-26	34.04	34.28	34.01	34.17	8041812
2012-09-27	34.23	34.24	33.72	33.90	10793884
2012-09-28	33.80	33.87	33.23	33.39	20103453
2012-10-01	33.38	33.91	33.37	33.64	9837803
2012-10-02	33.78	33.97	33.51	33.73	8232656
2012-10-03	33.83	34.14	33.74	34.05	9164367
2012-10-04	34.07	34.25	33.93	34.00	11831845
2012-10-05	34.12	34.19	33.89	34.00	9632305
2012-10-08	33.96	34.02	33.82	33.98	5366118
2012-10-09	33.92	34.01	33.37	33.52	14303541
2012-10-10	33.62	33.75	33.28	33.34	9449108
2012-10-11	33.47	33.50	32.50	32.71	27568021
2012-10-12	32.73	33.22	32.72	33.12	12592697
2012-10-15	33.11	33.19	32.84	33.17	7105896
2012-10-16	33.27	33.35	33.04	33.26	6753808
2012-10-17	33.41	33.59	33.28	33.50	7577970
2012-10-18	33.33	33.41	33.05	33.09	7457116
2012-10-19	33.11	33.15	32.60	32.63	10267926
2012-10-22	32.65	32.95	32.57	32.92	7498814
2012-10-23	32.71	32.80	32.07	32.35	10755511
2012-10-24	32.34	32.45	31.83	32.13	11845314
2012-10-25	32.39	32.49	32.01	32.10	9462104
2012-10-26	32.16	32.16	31.58	31.76	11329956
2012-10-31	31.79	32.14	31.76	31.80	9793941
2012-11-01	31.85	32.20	31.85	31.97	7846708
2012-11-02	32.16	32.24	31.69	31.70	8234800
2012-11-05	31.70	31.94	31.51	31.88	8291365
2012-11-06	31.95	32.27	31.90	31.94	9980287
2012-11-07	31.82	31.92	31.34	31.40	12907915
2012-11-08	31.36	31.60	31.12	31.28	9261888
2012-11-09	31.14	31.65	30.82	31.48	13024650
2012-11-12	31.43	31.57	31.02	31.10	8411284
2012-11-13	31.01	31.57	31.01	31.18	8662992
2012-11-14	31.24	31.38	30.69	30.79	11443306
2012-11-15	30.31	30.59	30.01	30.49	15419172
2012-11-16	30.47	31.31	30.43	31.24	13027492
2012-11-19	31.58	32.57	31.55	32.56	17137430
2012-11-20	32.62	32.88	32.38	32.85	10176130
2012-11-21	32.91	32.92	32.71	32.86	7119897
2012-11-23	32.99	33.48	32.90	33.48	4862900
2012-11-26	33.26	33.36	33.11	33.21	6806433
2012-11-27	33.27	33.41	33.10	33.15	7094153
2012-11-28	33.04	33.44	32.98	33.41	8028483
2012-11-29	33.56	33.75	33.47	33.57	8887079
2012-11-30	33.68	33.93	33.49	33.81	18763051
2012-12-03	33.93	33.97	33.62	33.66	7044741
2012-12-04	33.58	33.72	33.24	33.49	8491892
2012-12-05	33.50	33.58	33.23	33.30	11246317
2012-12-06	33.33	33.48	33.10	33.18	9303962
2012-12-07	33.19	33.48	33.14	33.47	8022237
2012-12-10	33.48	33.59	33.35	33.42	9390341
2012-12-11	33.50	33.59	32.84	32.96	12593966
2012-12-12	33.09	33.47	32.89	33.25	12580365
2012-12-13	33.26	33.37	33.09	33.26	10812582
2012-12-14	33.21	33.29	33.03	33.16	6854554
2012-12-17	33.26	33.33	32.90	32.99	10635818
2012-12-18	32.97	33.00	32.25	32.59	22942241
2012-12-19	32.84	32.89	32.35	32.39	12820453
2012-12-20	32.38	32.67	32.31	32.66	9498751
2012-12-21	32.11	32.20	31.40	31.85	20484068
2012-12-24	31.81	31.85	31.50	31.66	4567171
2012-12-26	31.64	31.68	31.21	31.32	8006937
2012-12-27	31.31	31.49	31.05	31.40	9481341
2012-12-28	31.18	31.42	31.08	31.09	9576067
2012-12-31	31.02	31.44	30.94	31.44	9627301
2013-01-02	32.12	32.54	31.98	32.54	13538908
2013-01-03	32.59	32.70	32.41	32.56	11243345
2013-01-04	32.57	32.68	32.46	32.54	7118983
2013-01-07	32.49	32.78	32.39	32.46	7399060
2013-01-08	32.40	32.46	32.03	32.14	8117660
2013-01-09	32.24	32.26	31.85	31.90	10681245
2013-01-10	32.59	32.80	32.33	32.70	14452295
2013-01-11	32.75	33.03	32.70	32.93	7403489
2013-01-14	32.98	33.20	32.95	32.99	11788743
2013-01-15	32.86	32.99	32.78	32.78	7462245
2013-01-16	32.72	32.87	32.65	32.78	6604625
2013-01-17	32.93	33.10	32.74	32.99	7292685
2013-01-18	32.95	33.32	32.94	33.27	11703018
2013-01-22	33.24	33.27	32.96	33.15	9988443
2013-01-23	33.09	33.09	32.80	33.01	8700425
2013-01-24	33.18	33.51	33.17	33.41	7550781
2013-01-25	33.46	33.54	33.28	33.45	7096962
2013-01-28	33.49	33.79	33.31	33.70	8044796
2013-01-29	33.67	33.84	33.65	33.70	9527580
2013-01-30	33.66	33.88	33.60	33.70	8034578
2013-01-31	33.83	33.92	33.64	33.68	9391168
2013-02-01	33.93	34.25	33.91	34.20	8009134
2013-02-04	34.05	34.08	33.69	33.89	8393383
2013-02-05	33.96	34.24	33.96	34.18	6927800
2013-02-06	34.07	34.20	34.01	34.12	6563032
2013-02-07	34.13	34.65	34.08	34.61	10037261
2013-02-08	34.62	34.88	34.57	34.69	8585149
2013-02-11	34.74	34.80	34.66	34.75	4621475
2013-02-12	34.70	34.84	34.54	34.66	8775266
2013-02-13	34.66	34.79	34.61	34.78	6081154
2013-02-14	34.78	34.80	34.06	34.11	11859049
2013-02-15	34.15	34.52	34.15	34.38	8895784
2013-02-19	34.50	34.78	34.44	34.77	7193174
2013-02-20	34.73	35.10	34.71	34.89	7371856
2013-02-21	34.93	35.24	34.62	35.20	9672525
2013-02-22	35.14	35.32	34.92	35.32	9012921
2013-02-25	35.44	35.48	34.64	34.65	9898469
2013-02-26	34.55	34.69	34.23	34.30	11012019
2013-02-27	34.20	34.23	33.54	34.07	18474103
2013-02-28	34.05	34.07	33.55	33.55	18634661
2013-03-01	33.53	33.72	33.43	33.49	15543476
2013-03-04	33.51	34.09	33.51	33.93	12803447
2013-03-05	34.10	34.30	34.02	34.24	16324918
2013-03-06	34.31	34.34	34.01	34.13	6425542
2013-03-07	34.21	34.23	33.83	33.96	7735225
2013-03-08	33.97	34.08	33.79	34.00	28976573
2013-03-11	34.02	34.30	34.00	34.26	37695388
2013-03-12	34.27	34.39	34.14	34.16	44744253
2013-03-13	33.93	33.93	33.69	33.93	9442124
2013-03-14	33.92	34.01	33.64	33.80	9331709
2013-03-15	33.65	33.74	33.52	33.68	12645387
2013-03-18	33.49	33.62	33.34	33.47	6149718
2013-03-19	33.50	33.73	33.50	33.69	8690382
2013-03-20	33.73	34.17	33.70	34.04	9648054
2013-03-21	33.94	33.99	33.75	33.86	6362424
2013-03-22	33.92	34.05	33.82	33.91	6326552
2013-03-25	33.96	34.10	33.82	33.88	5629037
2013-03-26	34.04	34.36	33.96	34.36	6925019
2013-03-27	34.18	34.54	34.15	34.41	5814223
2013-03-28	34.35	34.51	34.22	34.39	9148528
2013-04-01	34.19	34.44	34.08	34.30	6070666
2013-04-02	34.49	35.20	34.46	35.20	11025598
2013-04-03	35.21	35.25	34.75	34.82	9839753
2013-04-04	34.93	35.18	34.82	35.16	6201857
2013-04-05	34.95	35.05	34.61	34.84	6813041
2013-04-08	34.89	35.26	34.80	35.26	6196346
2013-04-09	35.36	35.61	35.26	35.48	8719161
2013-04-10	35.66	35.73	35.46	35.66	9745823
2013-04-11	35.61	35.81	35.46	35.62	8062888
2013-04-12	35.52	35.94	35.50	35.91	6294460
2013-04-15	35.76	35.76	34.71	34.81	12494955
2013-04-16	35.03	35.70	34.95	35.38	8476599
2013-04-17	35.21	35.30	35.05	35.14	8867251
2013-04-18	35.04	35.10	34.45	34.68	10085503
2013-04-19	34.81	35.21	34.72	35.02	9175712
2013-04-22	35.06	35.34	34.95	35.28	4586261
2013-04-23	35.42	35.63	35.02	35.53	9685892
2013-04-24	35.42	35.80	35.41	35.53	13140182
2013-04-25	35.68	35.96	35.55	35.94	9661466
2013-04-26	35.89	36.12	35.58	36.07	6614957
2013-04-29	36.11	36.61	36.00	36.61	8977183
2013-04-30	36.56	36.59	36.28	36.51	12344832
2013-05-01	36.51	36.91	36.28	36.32	8773683
2013-05-02	36.36	36.83	36.32	36.65	6633996
2013-05-03	36.84	36.85	36.47	36.51	7524787
2013-05-06	36.48	36.49	36.01	36.08	8162209
2013-05-07	36.20	36.59	36.15	36.47	12420899
2013-05-08	36.51	36.62	36.41	36.52	5625215
2013-05-09	36.54	36.63	36.21	36.35	7233889
2013-05-10	36.30	36.73	36.30	36.68	5891338
2013-05-13	36.62	37.06	36.53	36.92	7223101
2013-05-14	36.92	37.14	36.85	37.06	9441496
2013-05-15	37.00	37.61	36.99	37.46	8644379
2013-05-16	37.36	37.54	37.15	37.18	5635921
2013-05-17	37.10	37.49	37.10	37.44	7442013
2013-05-20	37.41	37.53	37.22	37.34	9081256
2013-05-21	37.35	37.41	36.86	36.92	9408665
2013-05-22	36.89	37.42	36.80	36.90	7392993
2013-05-23	36.62	36.98	36.51	36.86	8457675
2013-05-24	36.73	37.11	36.52	37.09	6630121
2013-05-28	37.36	37.53	36.86	37.07	6587149
2013-05-29	36.87	36.99	36.25	36.44	8874969
2013-05-30	36.50	36.64	36.37	36.43	5909156
2013-05-31	36.29	36.60	36.07	36.10	9806834
2013-06-03	36.06	36.50	35.62	36.46	9837733
2013-06-04	36.46	36.60	36.11	36.21	7378233
2013-06-05	36.03	36.20	35.61	35.71	8526689
2013-06-06	35.60	35.81	35.21	35.81	10977554
2013-06-07	35.99	36.19	35.66	36.15	26081610
2013-06-10	36.31	36.49	36.15	36.23	25366025
2013-06-11	36.09	36.50	35.97	36.16	27181293
2013-06-12	36.06	36.08	35.58	35.60	8821973
2013-06-13	35.57	35.99	35.48	35.76	7440490
2013-06-14	35.74	35.95	35.52	35.58	7642576
2013-06-17	35.70	35.96	35.62	35.79	8518394
2013-06-18	35.84	36.20	35.84	36.15	7510378
2013-06-19	36.12	36.25	35.19	35.19	8860595
2013-06-20	35.13	35.23	34.25	34.34	13216716
2013-06-21	34.66	35.13	34.61	34.93	11237856
2013-06-24	34.60	35.05	34.40	34.63	9759841
2013-06-25	34.84	35.42	34.77	34.93	21034264
2013-06-26	35.18	35.47	35.01	35.27	7389374
2013-06-27	35.53	35.77	35.39	35.45	6335552
2013-06-28	35.41	35.67	34.96	34.99	13352326
2013-07-01	35.22	35.67	35.13	35.38	7723631
2013-07-02	35.29	35.67	35.20	35.46	5419318
2013-07-03	35.36	35.50	35.17	35.49	5789915
2013-07-05	35.63	35.75	35.11	35.49	4466787
2013-07-08	35.69	36.17	35.65	36.04	5840637
2013-07-09	36.22	36.45	36.11	36.27	12222203
2013-07-10	36.32	36.79	36.27	36.50	9697272
2013-07-11	36.89	37.09	36.80	36.86	8345086
2013-07-12	36.95	37.00	36.70	36.92	4812938
2013-07-15	36.90	37.07	36.80	37.05	4944418
2013-07-16	36.98	37.45	36.93	37.23	6869948
2013-07-17	37.37	37.48	37.00	37.02	5656642
2013-07-18	36.90	37.32	36.83	37.00	5724970
2013-07-19	37.03	37.35	36.91	37.15	8950303
2013-07-22	37.09	37.13	36.74	36.88	7158226
2013-07-23	37.01	37.01	35.73	35.99	13157598
2013-07-24	36.02	36.02	35.45	35.57	10429774
2013-07-25	35.51	35.99	35.46	35.91	8872505
2013-07-26	35.80	35.90	35.16	35.90	10285450
2013-07-29	35.83	35.88	35.51	35.67	5309768
2013-07-30	35.77	35.84	35.49	35.56	5905018
2013-07-31	35.55	35.63	35.01	35.06	11318854
2013-08-01	35.27	35.63	35.04	35.54	8002043
2013-08-02	35.52	35.68	35.28	35.68	10508449
2013-08-05	35.61	35.67	35.44	35.61	3757694
2013-08-06	35.55	35.58	35.16	35.40	8078365
2013-08-07	35.36	35.37	35.08	35.20	6278647
2013-08-08	35.35	35.69	35.30	35.57	6804929
2013-08-09	35.58	35.60	35.26	35.37	5358334
2013-08-12	35.25	35.28	35.05	35.16	4885278
2013-08-13	35.17	35.27	35.01	35.22	5920463
2013-08-14	35.23	35.25	34.81	35.06	5874730
2013-08-15	34.78	34.93	34.50	34.57	15144752
2013-08-16	34.51	34.63	34.25	34.29	8367392
2013-08-19	34.28	34.30	33.85	33.93	7832205
2013-08-20	33.97	34.05	33.75	33.77	15315128
2013-08-21	33.74	33.77	33.37	33.46	8034504
2013-08-22	33.47	33.64	33.12	33.56	8182893
2013-08-23	33.52	34.31	33.52	34.28	11116395
2013-08-26	34.37	34.39	34.00	34.05	7718001
2013-08-27	33.81	34.23	33.76	33.99	9829286
2013-08-28	33.90	33.90	33.57	33.60	8995177
2013-08-29	33.60	34.14	33.54	33.94	6663120
2013-08-30	33.99	34.01	33.72	33.88	6366092
2013-09-03	34.07	34.25	33.72	33.83	7423777
2013-09-04	33.77	34.24	33.72	34.17	6398752
2013-09-05	34.23	34.31	34.13	34.25	7054119
2013-09-06	34.36	34.56	34.13	34.40	23040336
2013-09-09	34.45	34.59	34.35	34.59	22730341
2013-09-10	34.67	35.00	34.59	34.98	26041644
2013-09-11	35.01	35.43	34.93	35.41	12971073
2013-09-12	34.98	35.02	34.47	34.54	10310104
2013-09-13	34.65	34.95	34.62	34.84	5669132
2013-09-16	35.19	35.40	35.03	35.13	5760217
2013-09-17	35.19	35.51	35.11	35.36	9776607
2013-09-18	35.37	35.86	35.18	35.79	6623501
2013-09-19	35.82	36.00	35.71	35.80	5297385
2013-09-20	35.85	35.91	35.50	35.55	7811591
2013-09-23	35.39	35.44	35.20	35.25	6586556
2013-09-24	35.23	35.25	34.98	35.08	6366684
2013-09-25	35.10	35.18	34.71	34.79	10012480
2013-09-26	34.80	35.00	34.76	35.00	5099136
2013-09-27	34.82	34.90	34.53	34.71	7880886
2013-09-30	34.50	34.54	34.27	34.35	7527962
2013-10-01	34.27	34.76	34.23	34.71	6986897
2013-10-02	34.59	34.76	34.40	34.75	5796094
2013-10-03	34.64	34.88	34.50	34.70	5798494
2013-10-04	34.70	34.86	34.52	34.65	4019706
2013-10-07	34.47	34.99	34.43	34.75	6399981
2013-10-08	34.79	34.92	34.62	34.68	7017736
2013-10-09	34.77	34.90	34.41	34.45	7196146
2013-10-10	35.06	35.48	34.94	35.48	8828214
2013-10-11	35.53	35.65	35.35	35.54	6202436
2013-10-14	35.41	35.81	35.33	35.74	4291901
2013-10-15	35.63	35.66	35.26	35.33	6978223
2013-10-16	35.40	35.70	35.34	35.69	6209578
2013-10-17	35.73	35.95	35.58	35.62	8068186
2013-10-18	35.89	35.99	35.62	35.86	7010160
2013-10-21	35.95	36.02	35.77	36.02	5391052
2013-10-22	36.10	36.48	35.97	36.41	8003538
2013-10-23	36.29	36.54	36.09	36.38	6803378
2013-10-24	36.67	36.75	35.89	35.96	12125723
2013-10-25	36.10	36.35	35.90	36.25	12824605
2013-10-28	36.27	36.94	36.27	36.81	8074271
2013-10-29	36.89	37.46	36.85	37.43	9258141
2013-10-30	37.50	37.50	37.04	37.06	5630409
2013-10-31	37.04	37.55	36.90	37.23	10181686
2013-11-01	37.25	37.69	37.15	37.33	6620259
2013-11-04	37.53	37.69	37.27	37.43	5141791
2013-11-05	37.42	37.62	37.26	37.54	4860837
2013-11-06	37.68	37.89	37.55	37.82	4742819
2013-11-07	37.83	37.87	37.25	37.50	6412849
2013-11-08	37.40	37.55	37.02	37.55	13586376
2013-11-11	37.50	37.60	37.33	37.45	4232437
2013-11-12	37.44	37.48	37.06	37.31	7476477
2013-11-13	37.14	37.59	37.11	37.58	5805435
2013-11-14	37.55	37.93	37.55	37.70	6891473
2013-11-15	37.64	38.00	37.64	38.00	5334167
2013-11-18	38.07	38.10	37.81	38.03	5357214
2013-11-19	37.90	37.92	37.68	37.83	5761423
2013-11-20	37.85	38.00	37.45	37.61	6026502
2013-11-21	37.64	37.64	36.68	37.14	12595044
2013-11-22	37.13	37.28	36.81	37.27	6371814
2013-11-25	37.39	37.43	37.05	37.12	4369498
2013-11-26	37.24	37.25	36.95	37.00	7358598
2013-11-27	37.08	37.24	36.91	37.15	4064445
2013-11-29	37.12	37.16	36.92	36.98	4002089
2013-12-02	37.01	37.20	36.88	36.95	7143531
2013-12-03	36.86	37.31	36.86	37.17	7808320
2013-12-04	37.00	37.33	36.92	37.23	7975543
2013-12-05	37.12	37.22	36.90	36.96	7198260
2013-12-06	37.22	37.46	37.18	37.46	6717631
2013-12-09	37.50	37.74	37.31	37.69	6814678
2013-12-10	37.58	37.63	37.10	37.32	7750270
2013-12-11	37.36	37.75	37.30	37.67	9825284
2013-12-12	37.58	37.74	37.10	37.20	9241564
2013-12-13	37.22	37.29	36.84	37.10	12439932
2013-12-16	37.14	37.34	37.07	37.24	7482519
2013-12-17	37.24	37.63	37.15	37.45	9328608
2013-12-18	37.56	38.17	37.19	38.16	12914887
2013-12-19	38.05	38.25	37.90	38.22	8961783
2013-12-20	38.33	38.58	38.16	38.57	16851917
2013-12-23	38.21	38.30	37.85	38.14	13530201
2013-12-24	38.21	38.44	38.05	38.08	10126126
2013-12-26	38.09	38.30	38.08	38.25	5246694
2013-12-27	38.36	38.46	38.21	38.31	4270047
2013-12-30	38.36	38.44	38.14	38.36	7086939
2013-12-31	38.32	38.54	38.20	38.39	10342593
2014-01-02	38.27	38.38	37.78	37.90	6324825
2014-01-03	37.97	38.11	37.65	37.72	5361433
2014-01-06	37.77	37.82	37.19	37.28	10721660
2014-01-07	37.46	37.70	37.26	37.28	7043458
2014-01-08	37.27	37.42	36.96	37.13	13396875
2014-01-09	37.14	37.38	37.06	37.25	5976244
2014-01-10	37.60	37.65	37.15	37.26	7150280
2014-01-13	37.25	37.30	37.00	37.09	9803914
2014-01-14	37.12	37.25	36.76	36.98	9232546
2014-01-15	36.91	37.06	36.77	36.90	6059457
2014-01-16	36.84	37.33	36.82	37.30	6286160
2014-01-17	37.29	37.33	36.91	37.03	8492256
2014-01-21	37.19	37.37	37.00	37.37	10031905
2014-01-22	37.40	37.63	37.28	37.50	5496248
2014-01-23	37.36	37.41	36.95	37.37	8266466
2014-01-24	37.15	37.48	37.03	37.30	13636248
2014-01-27	37.32	37.32	36.70	36.83	10832537
2014-01-28	36.88	36.88	36.57	36.85	8115409
2014-01-29	36.68	36.69	36.16	36.43	14370082
2014-01-30	36.24	36.24	35.16	35.35	18662055
2014-01-31	35.00	35.53	34.33	35.22	15457401
2014-02-03	35.17	35.18	34.08	34.11	16124174
2014-02-04	34.30	34.58	34.15	34.43	9864959
2014-02-05	34.15	34.33	33.80	34.00	15804938
2014-02-06	34.10	34.74	34.05	34.71	18469100
2014-02-07	34.92	35.34	34.78	35.30	11717427
2014-02-10	35.41	35.50	35.05	35.19	7507868
2014-02-11	35.10	35.25	34.78	35.14	9614458
2014-02-12	35.25	35.26	34.81	34.93	10044103
2014-02-13	34.75	35.28	34.74	35.28	8231863
2014-02-14	35.18	35.62	35.05	35.57	6607807
2014-02-18	35.55	35.70	35.37	35.46	5701079
2014-02-19	35.40	35.50	35.10	35.16	6340901
2014-02-20	35.18	35.62	35.11	35.53	5979425
2014-02-21	35.55	35.58	35.27	35.37	7104715
2014-02-24	35.34	35.70	35.28	35.38	6287500
2014-02-25	35.39	35.87	35.38	35.57	7847614
2014-02-26	35.63	35.80	35.40	35.44	5787393
2014-02-27	35.49	35.94	35.48	35.87	5595739
2014-02-28	35.97	36.41	35.97	36.26	8773053
2014-03-03	36.07	36.90	36.00	36.45	12824028
2014-03-04	36.87	37.33	36.82	37.07	11941598
2014-03-05	37.05	37.30	36.85	36.95	7815748
2014-03-06	37.03	37.03	36.63	36.89	10802207
2014-03-07	37.00	37.03	36.58	36.81	6629397
2014-03-10	36.81	36.93	36.67	36.86	5166335
2014-03-11	37.00	37.15	36.66	36.76	7793561
2014-03-12	36.23	36.25	35.98	36.14	7222094
2014-03-13	36.28	36.38	35.91	35.97	7924173
2014-03-14	35.86	36.56	35.86	36.34	7843724
2014-03-17	36.45	36.60	36.25	36.38	5416078
2014-03-18	36.37	36.67	36.25	36.59	4939883
2014-03-19	36.59	36.71	35.86	36.02	7321752
2014-03-20	35.94	36.38	35.84	36.35	6574788
2014-03-21	36.54	36.91	36.40	36.45	11003552
2014-03-24	36.55	36.73	36.44	36.69	7091179
2014-03-25	36.83	37.00	36.70	36.91	6769079
2014-03-26	36.95	37.35	36.91	37.25	10929883
2014-03-27	37.17	37.44	37.07	37.23	8328415
2014-03-28	37.31	37.36	36.97	37.12	5252187
2014-03-31	37.25	37.49	37.14	37.43	5335850
2014-04-01	37.45	37.59	37.13	37.39	5613057
2014-04-02	37.42	37.64	37.28	37.58	7720762
2014-04-03	37.70	37.75	37.42	37.59	4667893
2014-04-04	37.75	37.90	37.51	37.57	6234082
2014-04-07	37.57	37.97	37.57	37.65	8823084
2014-04-08	37.60	38.12	37.55	37.89	8756823
2014-04-09	37.87	38.18	37.82	38.14	7739436
2014-04-10	38.27	38.56	37.77	37.82	12593321
2014-04-11	37.71	38.19	37.56	37.65	8730056
2014-04-14	37.88	38.26	37.74	38.25	6864681
2014-04-15	38.25	38.34	38.05	38.21	7912103
2014-04-16	38.36	38.56	38.23	38.36	6615733
2014-04-17	38.23	38.46	37.94	38.45	8498374
2014-04-21	38.36	38.46	37.88	38.42	4582129
2014-04-22	38.38	38.66	38.27	38.64	8907709
2014-04-23	38.54	38.59	38.15	38.31	9972476
2014-04-24	38.34	38.80	38.07	38.40	8667609
2014-04-25	38.40	39.11	38.20	39.11	8562234
2014-04-28	39.22	40.15	39.22	39.93	13562999
2014-04-29	40.02	40.24	39.88	40.12	8546336
2014-04-30	39.65	40.16	39.60	40.11	10221597
2014-05-01	40.16	40.34	39.80	39.83	11871358
2014-05-02	39.75	40.07	39.73	39.97	7622295
2014-05-05	39.81	39.98	39.60	39.89	5746466
2014-05-06	39.85	39.92	39.73	39.76	4302565
2014-05-07	39.94	40.18	39.87	40.06	7257409
2014-05-08	40.10	40.20	39.97	40.11	6997034
2014-05-09	40.02	40.24	39.99	40.20	4930386
2014-05-12	40.43	40.57	40.23	40.37	5028626
2014-05-13	40.44	40.64	40.30	40.61	9944717
2014-05-14	40.55	40.57	40.23	40.33	6105825
2014-05-15	40.17	40.30	39.97	40.05	7214985
2014-05-16	40.07	40.69	40.01	40.69	8204650
2014-05-19	40.29	40.44	40.00	40.21	10646765
2014-05-20	40.18	40.28	39.96	40.03	5968075
2014-05-21	40.10	40.77	40.01	40.64	7954363
2014-05-22	40.59	40.99	40.43	40.68	8388475
2014-05-23	40.71	40.83	40.58	40.68	4301990
2014-05-27	40.75	40.85	40.63	40.77	4079046
2014-05-28	40.80	40.89	40.66	40.77	3865829
2014-05-29	40.84	41.37	40.77	41.31	5591343
2014-05-30	41.19	41.62	41.10	41.56	7319007
2014-06-02	41.63	41.64	41.25	41.25	4511471
2014-06-03	41.20	41.36	41.15	41.24	4386537
2014-06-04	41.20	41.32	41.10	41.23	3349882
2014-06-05	41.23	41.48	41.15	41.29	4116260
2014-06-06	41.29	41.44	41.26	41.39	3964670
2014-06-09	41.32	41.64	41.28	41.61	5175037
2014-06-10	41.54	42.39	41.48	42.35	11194788
2014-06-11	42.22	42.71	42.16	42.59	12157264
2014-06-12	42.05	42.19	41.23	41.28	8401008
2014-06-13	41.34	41.62	41.19	41.45	5470671
2014-06-16	41.44	41.97	41.26	41.81	5133852
2014-06-17	41.69	41.80	41.52	41.68	4496588
2014-06-18	41.69	42.37	41.52	42.35	8341755
2014-06-19	42.42	43.15	42.38	43.07	10498451
2014-06-20	43.23	43.38	42.95	43.12	12365021
2014-06-23	43.01	43.02	42.50	42.69	5759820
2014-06-24	42.50	42.50	42.04	42.35	8291932
2014-06-25	42.14	42.20	41.90	42.03	6991118
2014-06-26	41.98	42.00	41.52	41.90	7161552
2014-06-27	41.79	41.86	41.13	41.82	12780096
2014-06-30	41.76	42.28	41.56	41.94	9322746
2014-07-01	41.87	42.00	41.52	41.83	5197672
2014-07-02	41.85	41.97	41.72	41.87	3579237
2014-07-03	42.02	42.58	41.99	42.39	5819586
2014-07-07	42.25	42.78	42.25	42.62	5212786
2014-07-08	42.65	42.81	42.51	42.71	5145046
2014-07-09	42.85	43.05	42.72	42.80	5904266
2014-07-10	42.61	42.95	42.61	42.95	7554727
2014-07-11	43.53	43.60	43.02	43.43	9915939
2014-07-14	43.61	43.70	43.26	43.35	8341937
2014-07-15	43.00	43.08	41.75	41.76	18024915
2014-07-16	42.08	42.36	41.70	41.82	7945212
2014-07-17	41.71	41.98	41.55	41.58	6506823
2014-07-18	41.79	42.26	41.60	42.17	6809680
2014-07-21	41.54	42.05	41.45	42.01	8637548
2014-07-22	41.78	42.25	41.15	41.93	8835453
2014-07-23	41.99	42.00	41.65	41.72	6524122
2014-07-24	41.87	42.15	41.79	42.04	6824463
2014-07-25	41.88	42.02	41.52	41.74	4830083
2014-07-28	41.73	41.86	41.37	41.65	4501757
2014-07-29	41.59	41.82	41.47	41.54	8604073
2014-07-30	41.83	41.89	41.06	41.12	7223719
2014-07-31	40.93	41.04	40.59	40.60	7196110
2014-08-01	40.37	40.80	40.26	40.50	6192570
2014-08-04	40.47	40.83	40.40	40.73	6302181
2014-08-05	40.72	40.96	40.41	40.57	4395805
2014-08-06	40.47	41.55	40.47	41.43	7964119
2014-08-07	41.44	41.52	40.91	41.15	7828372
2014-08-08	41.20	41.66	41.13	41.63	4415807
2014-08-11	41.82	42.31	41.64	42.01	6134654
2014-08-12	41.90	42.01	41.72	41.96	3844247
2014-08-13	42.08	42.28	41.89	42.07	3724759
2014-08-14	42.11	42.26	42.01	42.26	2977020
2014-08-15	42.39	42.47	41.93	42.20	4737304
2014-08-18	42.30	42.59	42.30	42.50	3987113
2014-08-19	42.60	42.71	42.30	42.70	4320669
2014-08-20	42.71	42.72	42.32	42.46	4538563
2014-08-21	42.47	42.68	42.34	42.58	4830014
2014-08-22	42.59	42.70	42.43	42.59	3797513
2014-08-25	42.74	42.93	42.66	42.77	3278739
2014-08-26	42.91	42.98	42.71	42.86	4468077
2014-08-27	42.80	42.86	42.58	42.82	3489296
2014-08-28	42.70	43.00	42.64	42.91	3195531
2014-08-29	43.00	43.12	42.93	43.08	3652838
2014-09-02	43.16	43.68	43.05	43.19	4573509
2014-09-03	43.39	43.46	43.11	43.22	3497099
2014-09-04	43.22	43.48	43.05	43.14	4584139
2014-09-05	43.13	43.41	43.08	43.39	4954373
2014-09-08	43.38	43.60	43.36	43.49	6454845
2014-09-09	43.61	43.66	43.46	43.65	8571273
2014-09-10	43.70	44.05	43.49	43.86	8291332
2014-09-11	43.33	43.47	42.92	43.19	6334755
2014-09-12	43.19	43.30	42.96	43.16	7327700
2014-09-15	43.60	44.50	43.37	44.27	11428134
2014-09-16	44.07	44.50	44.03	44.36	6643344
2014-09-17	44.39	44.80	44.17	44.61	6738105
2014-09-18	44.80	44.80	44.46	44.74	4927354
2014-09-19	44.95	45.10	44.82	44.99	8058821
2014-09-22	45.03	45.45	44.97	45.35	7470481
2014-09-23	45.27	45.44	44.82	44.82	6343434
2014-09-24	44.79	45.73	44.79	45.70	7610622
2014-09-25	45.54	45.60	45.07	45.11	5678116
2014-09-26	45.42	45.97	45.36	45.81	7870319
2014-09-29	45.63	46.09	45.47	46.04	7478878
2014-09-30	46.12	46.20	45.87	45.94	6345588
2014-10-01	45.98	46.13	45.68	45.77	7517321
2014-10-02	45.76	45.82	45.19	45.47	8062889
2014-10-03	45.68	46.24	45.57	46.19	7194723
2014-10-06	46.39	46.60	46.06	46.51	6741513
2014-10-07	46.44	46.54	46.01	46.05	6154536
2014-10-08	46.08	46.81	45.91	46.80	6551244
2014-10-09	46.69	47.10	46.20	46.37	7888465
2014-10-10	46.70	47.41	46.67	46.72	9347426
2014-10-13	46.56	46.93	46.05	46.05	8658110
2014-10-14	46.10	46.47	45.80	46.18	7134430
2014-10-15	45.64	46.01	44.59	45.53	14208397
2014-10-16	44.86	45.46	44.64	45.17	10720041
2014-10-17	45.42	45.80	45.06	45.66	9306284
2014-10-20	45.72	46.50	45.61	46.42	5280721
2014-10-21	46.54	47.03	46.21	47.02	5616614
2014-10-22	47.01	47.62	47.01	47.06	6445374
2014-10-23	47.58	47.69	47.07	47.13	4893487
2014-10-24	47.23	47.50	47.08	47.49	3669946
2014-10-27	47.55	47.94	47.49	47.64	4350286
2014-10-28	47.87	47.88	47.06	47.53	6469018
2014-10-29	47.66	47.90	47.31	47.57	7245763
2014-10-30	47.52	47.78	47.09	47.50	7670772
2014-10-31	47.93	48.36	47.76	48.34	7816877
2014-11-03	48.29	49.07	48.29	48.92	5339784
2014-11-04	49.01	49.63	49.01	49.42	5511529
2014-11-05	49.77	49.96	49.12	49.75	6709383
2014-11-06	49.84	49.90	49.43	49.56	4936452
2014-11-07	49.56	49.88	49.27	49.87	5876564
2014-11-10	49.92	50.09	49.61	49.87	8124600
2014-11-11	49.83	49.96	49.18	49.28	5412148
2014-11-12	49.20	49.45	48.68	49.33	7538497
2014-11-13	49.57	49.95	49.49	49.77	1757436
2014-11-14	49.45	49.45	48.59	48.78	6768761
2014-11-17	48.74	49.13	48.70	49.05	6026836
2014-11-18	49.20	49.44	49.12	49.27	6095951
2014-11-19	49.23	49.29	49.02	49.14	5979718
2014-11-20	48.90	49.03	48.71	48.83	8905526
2014-11-21	49.09	49.27	49.00	49.24	10017206
2014-11-24	49.52	49.76	49.22	49.25	5589054
2014-11-25	49.25	49.56	48.96	49.46	7133784
2014-11-26	49.46	49.78	49.41	49.72	4210628
2014-11-28	49.97	50.45	49.97	50.26	3083076
2014-12-01	50.13	50.50	50.11	50.30	6171831
2014-12-02	50.35	50.60	50.15	50.56	8365329
2014-12-03	50.51	51.25	50.40	51.19	9451620
2014-12-04	51.00	51.07	50.56	50.94	6978627
2014-12-05	50.92	51.09	50.65	51.07	4529623
2014-12-08	51.11	51.55	50.82	50.93	5875650
2014-12-09	50.67	50.88	50.12	50.70	5160559
2014-12-10	50.85	50.92	49.94	49.99	6387051
2014-12-11	49.93	50.59	49.81	50.21	5263365
2014-12-12	49.86	50.50	49.64	49.65	6034401
2014-12-15	49.85	50.12	49.15	49.51	8122023
2014-12-16	49.20	50.40	48.91	49.33	8667854
2014-12-17	49.54	50.20	49.14	49.94	7948775
2014-12-18	50.43	51.27	50.05	51.27	7566533
2014-12-19	51.28	51.67	50.22	50.56	16275546
2014-12-22	49.98	50.30	49.81	50.20	8944918
2014-12-23	50.37	50.64	50.18	50.53	4631265
2014-12-24	50.65	50.77	50.33	50.36	4082985
2014-12-26	50.35	50.82	50.34	50.60	2991587
2014-12-29	50.36	50.46	49.98	50.23	4029574
2014-12-30	50.15	50.42	49.77	49.83	3664241
2014-12-31	49.91	50.02	49.17	49.27	5109589
2015-01-02	49.30	49.64	48.58	48.97	6078056
2015-01-05	48.64	48.99	48.52	48.69	6900488
2015-01-06	49.00	49.65	48.89	48.98	7239994
2015-01-07	49.33	50.03	49.32	49.88	5492538
2015-01-08	50.26	50.93	50.20	50.72	4693280
2015-01-09	50.98	51.11	50.48	50.60	6488223
2015-01-12	50.79	51.20	50.70	50.92	6369566
2015-01-13	51.16	51.78	50.91	51.32	7461034
2015-01-14	51.00	51.75	50.75	51.73	6235247
2015-01-15	51.96	52.85	51.82	52.47	8102786
2015-01-16	52.35	53.12	52.32	53.05	10072210
2015-01-20	53.96	54.48	53.20	53.83	6486320
2015-01-21	53.76	54.34	53.54	54.27	5743735
2015-01-22	54.65	54.69	54.08	54.66	7168973
2015-01-23	54.68	54.71	54.18	54.19	6589198
2015-01-26	54.21	54.46	53.85	54.44	6149617
2015-01-27	54.03	54.77	54.00	54.56	5640535
2015-01-28	54.75	55.18	53.93	54.01	6298234
2015-01-29	53.94	54.55	53.62	54.39	6468813
2015-01-30	54.06	54.63	53.00	53.10	9952321
2015-02-02	53.25	53.84	52.98	53.80	9183582
2015-02-03	53.83	54.39	53.58	54.26	9729512
2015-02-04	54.18	54.63	53.88	54.03	8191554
2015-02-05	54.37	54.40	53.60	53.67	8452192
2015-02-06	53.52	53.64	53.22	53.33	7806686
2015-02-09	53.16	53.49	52.91	53.16	5816393
2015-02-10	53.50	53.84	53.37	53.77	4500821
2015-02-11	53.94	54.84	53.79	54.76	7890060
2015-02-12	54.81	55.54	54.58	55.54	7248961
2015-02-13	55.49	55.58	54.51	54.76	5962858
2015-02-17	54.45	55.31	54.11	55.14	7141341
2015-02-18	54.90	55.24	54.78	55.24	4638820
2015-02-19	55.41	55.69	55.09	55.48	6332899
2015-02-20	55.43	55.70	54.91	55.61	6882578
2015-02-23	55.74	55.90	55.47	55.51	5265719
2015-02-24	55.67	55.89	55.35	55.72	6443684
2015-02-25	55.81	55.99	55.55	55.64	5125110
2015-02-26	55.73	56.19	55.60	56.09	4479595
2015-02-27	56.09	56.60	55.95	56.29	4957925
2015-03-02	56.43	56.70	56.24	56.50	4931427
2015-03-03	56.50	56.68	56.07	56.46	4429486
2015-03-04	56.27	56.39	55.66	55.79	5460594
2015-03-05	56.04	56.09	55.32	55.50	5551076
2015-03-06	55.28	55.32	53.20	53.37	12205022
2015-03-09	53.72	53.95	53.40	53.83	6262492
2015-03-10	53.48	53.64	53.10	53.20	5563821
2015-03-11	53.42	53.48	52.06	51.70	9012374
2015-03-12	52.09	52.39	51.93	52.01	7941075
2015-03-13	51.93	51.95	51.08	51.39	7955517
2015-03-16	51.76	52.09	51.70	52.09	7626157
2015-03-17	51.82	51.97	51.15	51.62	6048593
2015-03-18	51.36	51.66	50.15	51.34	14050542
2015-03-19	51.23	51.54	51.06	51.27	6697426
2015-03-20	51.36	51.65	51.20	51.42	13743070
2015-03-23	51.31	51.97	51.31	51.62	8649536
2015-03-24	51.52	52.00	51.11	51.11	7223813
2015-03-25	51.27	51.29	50.14	50.15	10189267
2015-03-26	49.68	50.54	49.03	50.00	14549055
2015-03-27	49.92	50.43	49.88	50.34	8566709
2015-03-30	50.71	50.80	50.35	50.53	7215849
2015-03-31	50.52	50.52	50.01	50.02	7905569
2015-04-01	50.16	50.40	49.55	50.30	7768774
2015-04-02	50.42	51.29	50.36	51.19	9000939
2015-04-06	51.02	51.91	51.01	51.49	7575027
2015-04-07	51.61	52.13	51.51	51.70	7369195
2015-04-08	51.55	51.98	51.32	51.62	5883549
2015-04-09	51.65	51.93	51.48	51.86	4556425
2015-04-10	52.15	52.99	52.01	52.51	6442215
2015-04-13	52.35	52.47	51.70	51.77	6731107
2015-04-14	51.68	52.25	51.53	52.12	4956552
2015-04-15	52.11	52.56	51.54	51.61	5944497
2015-04-16	51.98	52.40	51.61	52.05	7569737
2015-04-17	51.93	52.08	51.65	51.75	7499259
2015-04-20	52.00	52.84	52.00	52.63	8742737
2015-04-21	52.77	52.99	52.02	52.10	6473899
2015-04-22	52.08	52.13	51.51	52.12	9813745
2015-04-23	52.04	52.92	51.80	52.35	8189791
2015-04-24	52.51	52.64	52.04	52.07	4911122
2015-04-27	52.14	52.15	51.30	51.40	6451811
2015-04-28	51.25	51.71	51.16	51.71	6596627
2015-04-29	51.39	51.56	50.06	50.20	11261318
2015-04-30	50.15	50.30	49.83	50.05	10130859
2015-05-01	50.12	50.67	50.11	50.66	5958295
2015-05-04	50.90	50.90	50.45	50.68	4963139
2015-05-05	50.50	50.58	50.15	50.35	4968724
2015-05-06	50.43	50.78	50.13	50.68	7011102
2015-05-07	50.48	51.36	50.42	51.24	5127349
2015-05-08	51.61	52.44	51.53	52.17	5545522
2015-05-11	52.20	52.31	51.29	51.34	5396488
2015-05-12	50.79	51.29	50.71	51.15	5850102
2015-05-13	51.23	51.48	50.89	51.00	5759100
2015-05-14	51.41	52.63	51.38	52.60	6821972
2015-05-15	52.56	52.88	52.56	52.82	5023018
2015-05-18	52.61	52.80	51.93	51.95	4937675
2015-05-19	52.03	52.03	51.63	51.78	4764694
2015-05-20	51.94	52.28	51.78	51.80	4430600
2015-05-21	51.84	51.84	51.22	51.64	6577634
2015-05-22	51.50	51.57	51.20	51.23	4141782
2015-05-26	51.23	51.45	50.99	51.28	5673344
2015-05-27	51.40	52.03	51.24	51.83	5564705
2015-05-28	51.94	52.01	51.50	51.62	4634437
2015-05-29	51.45	51.73	51.12	51.20	7490755
2015-06-01	51.29	51.48	50.85	51.20	3842166
2015-06-02	51.04	51.07	50.51	50.63	4778792
2015-06-03	50.91	50.93	50.25	50.35	5866327
2015-06-04	50.26	50.39	49.78	49.88	6077425
2015-06-05	49.71	49.71	48.10	48.21	10415088
2015-06-08	48.17	48.51	47.78	48.32	7983769
2015-06-09	48.35	48.77	48.12	48.56	6326253
2015-06-10	48.68	49.64	48.68	49.22	10217612
2015-06-11	48.70	48.81	48.27	48.33	7135057
2015-06-12	48.26	48.30	47.31	48.04	8740606
2015-06-15	47.71	48.12	47.52	47.54	6494875
2015-06-16	47.66	48.14	47.47	48.02	4561337
2015-06-17	48.01	48.73	47.99	48.56	5714496
2015-06-18	48.68	49.65	48.66	49.46	6494525
2015-06-19	49.29	49.64	49.23	49.32	8188740
2015-06-22	49.58	49.88	49.54	49.79	5805160
2015-06-23	49.99	49.99	49.04	49.08	5248125
2015-06-24	49.12	49.25	48.96	48.97	6505454
2015-06-25	49.06	49.27	48.96	49.16	5807766
2015-06-26	49.29	49.67	49.17	49.48	7631683
2015-06-29	49.25	49.51	48.64	48.67	7300125
2015-06-30	48.97	49.28	48.57	48.91	8247296
2015-07-01	49.09	49.26	48.74	49.10	4897127
2015-07-02	49.28	49.45	48.70	48.99	4575136
2015-07-06	48.88	49.89	48.76	49.87	7862679
2015-07-07	49.97	51.82	49.94	51.68	13340985
2015-07-08	51.32	51.49	50.95	51.03	8154638
2015-07-09	51.63	51.80	50.93	50.95	7009978
2015-07-10	51.48	51.78	51.23	51.31	7263112
2015-07-13	51.56	51.80	51.26	51.33	8124428
2015-07-14	51.33	51.46	51.21	51.35	7433181
2015-07-15	51.36	51.52	51.13	51.23	6862371
2015-07-16	51.58	53.36	51.52	52.91	12569276
2015-07-17	52.77	53.34	52.52	53.22	7806011
2015-07-20	53.24	53.84	53.23	53.71	6572635
2015-07-21	53.67	53.70	53.43	53.55	5658428
2015-07-22	53.66	54.02	53.65	53.96	7980039
2015-07-23	53.95	53.97	53.48	53.82	4768831
2015-07-24	53.77	53.97	53.61	53.79	5441240
2015-07-27	53.53	54.13	53.51	53.95	5979930
2015-07-28	54.10	55.30	54.00	55.25	9298931
2015-07-29	55.51	55.72	54.05	54.40	9425562
2015-07-30	53.73	54.36	53.50	54.20	7259055
2015-07-31	54.55	54.59	54.26	54.38	4843871
2015-08-03	54.43	54.68	54.10	54.66	4055023
2015-08-04	54.55	55.08	54.50	54.92	4901642
2015-08-05	55.13	55.63	54.95	55.47	6200791
2015-08-06	55.65	55.80	55.48	55.57	5965465
2015-08-07	55.50	55.66	55.07	55.49	5507723
2015-08-10	55.70	55.99	55.51	55.71	4658444
2015-08-11	55.43	56.39	55.24	55.73	8357805
2015-08-12	55.31	55.74	55.20	55.74	5903353
2015-08-13	55.51	55.67	55.12	55.57	6094103
2015-08-14	55.57	55.79	55.27	55.76	4104967
2015-08-17	55.50	55.77	55.10	55.67	3382561
2015-08-18	55.58	55.68	55.10	55.20	4944429
2015-08-19	55.00	55.28	54.17	54.81	8330025
2015-08-20	54.34	55.34	54.20	54.73	6020761
2015-08-21	54.22	54.99	53.90	53.94	10551290
2015-08-24	48.71	52.90	47.41	52.14	17160833
2015-08-25	53.51	53.83	51.82	51.82	9402698
2015-08-26	53.00	53.30	51.60	53.21	10016221
2015-08-27	53.66	53.98	52.68	53.71	7653975
2015-08-28	53.70	54.30	53.64	54.17	7450140
2015-08-31	53.97	54.12	53.50	53.58	5035746
2015-09-01	52.72	52.72	51.70	52.03	8717136
2015-09-02	52.57	53.20	52.46	53.13	6616081
2015-09-03	53.40	53.93	53.30	53.59	4961589
2015-09-04	53.00	53.08	52.14	52.38	7090025
2015-09-08	52.96	53.50	52.64	53.49	5792817
2015-09-09	53.98	54.15	52.86	53.02	6453990
2015-09-10	52.98	53.48	52.82	53.27	7974652
2015-09-11	52.69	53.12	52.20	52.59	5373438
2015-09-14	52.72	52.80	52.15	52.45	5568742
2015-09-15	52.69	54.20	52.27	54.11	10665649
2015-09-16	55.50	55.66	54.82	55.36	10713496
2015-09-17	55.22	55.36	54.40	54.69	9801575
2015-09-18	54.00	55.24	53.88	54.05	12866929
2015-09-21	54.49	54.96	54.28	54.79	4085131
2015-09-22	54.19	54.55	53.89	54.20	4949899
2015-09-23	54.07	54.49	54.00	54.40	3677137
2015-09-24	54.14	54.79	54.04	54.61	5602269
2015-09-25	54.77	55.36	54.59	54.79	5656809
2015-09-28	54.34	55.50	54.30	54.63	7882677
2015-09-29	54.64	54.82	53.87	54.23	7335889
2015-09-30	54.82	54.94	54.02	54.40	7766576
2015-10-01	54.46	54.54	53.75	54.22	7114625
2015-10-02	53.82	54.87	53.68	54.86	4999987
2015-10-05	55.24	55.75	55.01	55.73	8563508
2015-10-06	55.59	55.96	55.25	55.41	5639339
2015-10-07	55.41	55.90	55.34	55.90	6000109
2015-10-08	55.87	56.38	55.39	56.37	5587589
2015-10-09	56.60	57.50	56.50	56.81	8383094
2015-10-12	56.85	57.67	56.81	57.46	6053213
2015-10-13	57.55	57.77	57.16	57.62	6167578
2015-10-14	57.43	57.93	57.42	57.55	6087268
2015-10-15	57.97	58.32	57.72	57.87	7314482
2015-10-16	58.27	59.12	58.05	58.72	9116196
2015-10-19	58.67	59.72	58.42	59.66	6403662
2015-10-20	59.67	59.94	59.37	59.74	5431974
2015-10-21	59.74	60.33	59.37	59.84	5216762
2015-10-22	60.10	61.57	60.09	61.40	7372668
2015-10-23	61.51	61.58	60.22	61.05	8025034
2015-10-26	61.36	61.58	60.94	61.40	5101663
2015-10-27	61.06	61.28	60.61	61.06	4500855
2015-10-28	61.33	61.44	60.57	61.44	5143852
2015-10-29	61.46	61.74	60.53	61.53	6018135
2015-10-30	61.20	61.30	60.45	60.47	6882527
2015-11-02	60.82	60.89	59.99	60.50	5921203
2015-11-03	59.94	60.00	57.73	57.85	12133802
2015-11-04	57.89	58.23	57.77	58.03	9298823
2015-11-05	58.40	58.46	57.77	58.05	5382133
2015-11-06	57.75	57.79	56.35	57.09	7996251
2015-11-09	56.78	57.38	56.58	57.08	6247659
2015-11-10	57.01	57.29	56.71	56.79	4866767
2015-11-11	57.00	57.74	57.00	57.21	8123418
2015-11-12	57.15	57.40	56.59	56.76	5254139
2015-11-13	56.76	57.04	56.26	56.28	4651660
2015-11-16	56.28	56.92	56.25	56.77	5152005
2015-11-17	56.85	57.10	56.51	56.68	3883375
2015-11-18	56.89	57.15	56.44	57.06	6322157
2015-11-19	57.22	58.03	57.22	57.46	5583704
2015-11-20	57.55	58.38	57.08	57.13	6329045
2015-11-23	57.32	57.84	57.14	57.62	4521790
2015-11-24	57.39	57.83	57.01	57.57	3714297
2015-11-25	57.60	57.73	57.16	57.50	2980105
2015-11-27	57.59	58.03	57.50	57.75	1767912
2015-11-30	57.96	58.50	57.50	57.60	7878448
2015-12-01	57.66	57.96	57.27	57.89	4852124
2015-12-02	57.89	58.40	57.75	57.84	5269450
2015-12-03	57.70	58.00	56.86	57.09	5164952
2015-12-04	57.46	58.57	57.43	58.51	7450858
2015-12-07	58.59	58.91	58.07	58.27	4262020
2015-12-08	58.18	58.36	57.76	58.23	3227285
2015-12-09	58.02	58.47	57.05	57.33	5428209
2015-12-10	57.48	57.66	56.83	57.18	4717780
2015-12-11	56.72	57.09	56.24	56.46	5310881
2015-12-14	56.39	57.59	56.17	57.52	6497346
2015-12-15	57.78	58.24	57.16	57.34	6042869
2015-12-16	57.72	59.15	57.40	58.95	6865146
2015-12-17	58.79	58.95	58.34	58.43	5165731
2015-12-18	58.13	58.19	57.11	57.13	11698492
2015-12-21	57.43	57.72	56.64	57.44	7881727
2015-12-22	57.17	57.89	56.75	57.77	6713743
2015-12-23	57.94	58.49	57.68	58.43	4148714
2015-12-24	58.32	58.58	58.25	58.29	1785163
2015-12-28	58.11	58.44	57.83	58.27	3376916
2015-12-29	58.59	58.99	58.35	58.92	3813281
2015-12-30	58.98	59.13	58.62	58.80	3236752
2015-12-31	58.51	58.70	58.10	58.21	3652152
2016-01-04	57.54	57.58	56.56	57.39	6800552
2016-01-05	57.48	58.74	57.42	58.55	6407657
2016-01-06	58.05	59.47	58.00	59.17	7686571
2016-01-07	57.92	59.30	57.83	58.14	7314156
2016-01-08	58.30	59.23	58.03	58.24	7059510
2016-01-11	58.68	59.74	58.68	59.46	8228819
2016-01-12	59.96	60.08	58.92	59.38	5628380
2016-01-13	59.35	59.35	57.70	57.78	7714613
2016-01-14	57.70	58.70	57.51	58.22	6739111
2016-01-15	57.05	58.15	56.83	57.20	9785814
2016-01-19	57.78	58.65	57.69	58.40	7911477
2016-01-20	57.57	58.14	56.15	57.22	9562879
2016-01-21	57.48	57.74	56.76	57.45	6151451
2016-01-22	58.15	58.41	57.52	58.28	6449261
2016-01-25	58.49	59.14	58.27	58.40	6677752
2016-01-26	58.71	59.70	58.35	58.96	8360937
2016-01-27	58.99	60.12	58.51	58.96	8297161
2016-01-28	58.11	59.89	58.02	59.63	7445913
2016-01-29	60.22	61.18	60.02	61.11	10239960
2016-02-01	60.73	61.38	60.70	60.94	6017570
2016-02-02	60.44	60.80	60.05	60.49	6734687
2016-02-03	60.50	61.02	59.14	59.84	7979682
2016-02-04	59.35	59.96	58.87	59.48	6364665
2016-02-05	59.80	60.00	58.84	59.80	7506266
2016-02-08	59.11	60.42	59.00	60.12	7922853
2016-02-09	60.15	61.13	59.73	60.45	7670814
2016-02-10	60.61	61.08	59.92	60.05	6137484
2016-02-11	59.57	60.30	59.18	59.99	5865865
2016-02-12	60.33	60.64	59.51	59.97	6719716
2016-02-16	60.26	60.54	59.73	60.30	6590893
2016-02-17	60.47	60.75	59.85	60.40	5311747
2016-02-18	60.32	60.70	60.23	60.62	5524670
2016-02-19	60.62	60.93	60.03	60.56	4982327
2016-02-22	61.02	61.36	60.71	61.21	4590489
2016-02-23	61.22	61.77	61.04	61.52	4686069
2016-02-24	61.20	61.42	60.63	61.36	4186882
2016-02-25	61.50	62.45	61.38	62.38	5207188
2016-02-26	62.53	62.53	61.28	61.54	5543565
2016-02-29	61.51	62.24	61.27	61.57	6266366
2016-03-01	62.13	62.29	61.32	61.73	7102049
2016-03-02	61.48	61.69	61.03	61.50	5623093
2016-03-03	61.50	62.29	61.16	62.23	5119081
2016-03-04	62.23	62.23	62.23	62.98	5930922
2016-03-07	62.86	63.08	61.60	61.81	9972846
2016-03-08	61.77	62.39	61.45	62.30	5875132
2016-03-09	62.64	62.89	62.40	62.81	5932729
2016-03-10	62.91	63.15	62.42	63.00	6126096
2016-03-11	62.80	62.86	61.74	62.01	7469775
2016-03-14	62.14	62.30	61.57	62.01	4747577
2016-03-15	62.01	62.01	62.01	61.86	2309
2016-03-16	61.83	62.22	61.28	62.07	5282311
2016-03-17	62.07	62.68	62.01	62.33	7225140
2016-03-18	62.39	62.44	61.39	61.54	16636595
2016-03-21	61.45	62.00	61.06	61.72	4124719
2016-03-22	61.45	61.66	60.77	61.00	5198484
2016-03-23	60.86	61.78	60.33	61.41	6229229
2016-03-24	60.81	61.29	60.51	60.88	5652718
2016-03-28	60.87	61.85	60.85	61.63	4468520
2016-03-29	61.86	62.58	61.48	62.03	8973299
2016-03-30	62.16	62.80	62.03	62.58	6623069
2016-03-31	62.58	63.00	62.37	62.66	6442821
2016-04-01	62.35	63.15	62.11	63.06	5833125
2016-04-04	63.03	63.30	62.67	63.23	5093022
2016-04-05	63.23	63.23	63.23	62.93	4729070
2016-04-06	63.00	63.64	62.92	63.56	5581446
2016-04-07	63.22	63.71	62.83	63.41	5600178
2016-04-08	63.42	63.96	63.42	63.80	5044754
2016-04-11	64.11	64.16	63.22	63.31	5928950
2016-04-12	63.60	63.98	63.33	63.82	4980593
2016-04-13	64.11	64.11	61.03	62.07	14748219
2016-04-14	62.19	62.66	61.50	61.59	7386493
2016-04-15	61.71	61.75	60.85	61.68	6738709
2016-04-18	61.63	62.42	61.58	62.17	4343983
2016-04-19	61.99	62.09	61.13	61.71	4966505
2016-04-20	61.57	61.92	61.21	61.48	4636948
2016-04-21	61.35	61.42	60.09	60.18	6611735
2016-04-22	60.24	60.56	59.48	60.52	6978061
2016-04-25	60.50	61.23	60.19	61.22	4785790
2016-04-26	61.27	61.53	60.79	61.35	5619443
2016-04-27	61.44	61.98	60.98	61.55	6189360
2016-04-28	61.60	62.60	61.56	62.19	5544990
2016-04-29	62.28	63.13	62.25	62.71	6470251
2016-05-02	62.83	63.42	62.60	63.12	4740244
2016-05-03	63.05	63.46	62.78	63.20	5197946
2016-05-04	62.94	63.59	62.69	63.23	5468797
2016-05-05	62.67	63.58	62.59	62.84	8835534
2016-05-06	62.72	63.21	62.66	62.93	7225684
2016-05-09	63.16	63.78	62.92	63.66	6759268
2016-05-10	63.98	64.65	63.71	64.60	6489199
2016-05-11	64.53	64.87	64.32	64.61	4776418
2016-05-12	64.66	65.24	64.35	65.02	5652841
2016-05-13	64.70	65.53	64.37	64.58	5643478
2016-05-16	64.30	64.93	63.66	64.76	4811028
2016-05-17	64.45	64.49	63.50	63.88	6949454
2016-05-18	63.71	63.74	62.65	62.99	6277094
2016-05-19	62.88	63.38	62.57	63.35	4379774
2016-05-20	63.59	63.70	62.76	62.96	4815445
2016-05-23	62.99	63.35	62.81	63.24	3709788
2016-05-24	63.59	64.12	63.51	63.79	5209705
2016-05-25	63.79	64.15	63.64	63.92	4265913
2016-05-26	63.85	64.09	63.65	64.00	3732653
2016-05-27	64.06	64.27	63.67	63.96	3255749
2016-05-31	64.12	64.29	63.24	63.64	6922562
2016-06-01	63.68	64.50	63.66	64.35	5993478
2016-06-02	64.26	64.36	63.92	64.31	3673047
2016-06-03	64.50	65.50	64.39	65.30	6829496
2016-06-06	65.46	65.65	64.88	65.20	4813414
2016-06-07	65.22	65.44	64.97	65.10	4177240
2016-06-08	65.02	65.68	64.87	65.62	5437662
2016-06-09	65.50	66.00	65.25	65.86	4638060
2016-06-10	65.56	66.19	65.52	65.57	5208230
2016-06-13	65.50	65.90	64.81	64.84	7761099
2016-06-14	64.97	65.39	64.52	65.30	7870386
2016-06-15	65.43	65.72	64.84	65.33	5361508
2016-06-16	65.33	66.00	65.06	65.95	5778330
2016-06-17	65.85	65.93	64.94	65.40	7311746
2016-06-20	65.77	66.18	65.57	65.88	5787250
2016-06-21	66.29	66.75	66.16	66.18	4710437
2016-06-22	66.36	66.60	66.09	66.15	4919448
2016-06-23	66.49	66.57	65.96	66.31	5041975
2016-06-24	65.14	68.00	65.07	67.02	16923882
2016-06-27	67.07	67.98	66.95	67.93	11198743
2016-06-28	67.69	67.92	66.97	67.91	8631639
2016-06-29	68.24	68.42	67.52	67.83	7191133
2016-06-30	67.90	69.26	67.60	68.96	9858625
2016-07-01	69.28	69.63	68.86	69.02	7087399
2016-07-05	69.12	70.15	69.00	69.61	7905342
2016-07-06	69.57	70.00	69.20	69.72	6665550
2016-07-07	69.90	69.95	69.25	69.30	5330894
2016-07-08	69.44	69.89	68.89	69.83	5339546
2016-07-11	69.90	70.06	69.13	69.87	5101639
2016-07-12	69.65	69.86	68.84	68.87	7752917
2016-07-13	68.90	69.32	68.88	69.08	5661282
2016-07-14	68.88	69.31	68.70	68.92	5170481
2016-07-15	69.17	69.48	68.95	69.41	5714120
2016-07-18	69.31	69.42	68.82	69.17	4569994
2016-07-19	68.81	69.23	68.45	69.22	4725431
2016-07-20	69.24	69.36	68.86	69.01	4272271
2016-07-21	68.95	69.00	68.25	68.73	5321680
2016-07-22	68.94	69.03	68.71	68.86	5772938
2016-07-25	68.78	68.94	68.44	68.80	3916722
2016-07-26	68.79	68.92	67.61	67.93	7358717
2016-07-27	68.64	68.64	66.12	66.75	11250225
2016-07-28	66.81	67.25	66.31	67.11	5816398
2016-07-29	67.20	68.05	66.81	67.70	6147685
2016-08-01	67.66	68.00	67.23	67.65	5038150
2016-08-02	67.88	68.00	67.23	67.34	3974426
2016-08-03	67.26	67.30	66.06	66.37	5662857
2016-08-04	66.55	66.97	66.36	66.62	3512780
2016-08-05	66.64	66.89	66.26	66.53	4695193
2016-08-08	66.32	66.65	65.70	66.49	4947264
2016-08-09	66.55	66.92	66.17	66.62	3305216
2016-08-10	66.67	67.08	66.64	66.84	3161353
2016-08-11	67.06	67.21	66.72	66.74	4341025
2016-08-12	66.95	67.13	66.68	66.74	4174772
2016-08-15	66.67	66.69	66.25	66.26	4072505
2016-08-16	66.08	66.50	66.01	66.26	4876691
2016-08-17	66.42	66.68	65.88	66.46	4736672
2016-08-18	66.46	66.57	66.11	66.31	4432566
2016-08-19	66.40	66.57	65.93	66.33	3274822
2016-08-22	66.39	66.47	66.09	66.34	2963093
2016-08-23	66.58	66.71	66.38	66.46	3072812
2016-08-24	66.28	66.37	65.81	66.16	5184586
2016-08-25	66.25	66.31	65.70	65.92	4749082
2016-08-26	65.97	66.58	65.72	65.83	5136264
2016-08-29	65.83	66.14	65.72	66.10	3616770
2016-08-30	66.12	66.24	65.76	65.88	3865648
2016-08-31	65.71	66.13	65.70	66.09	4882007
2016-09-01	65.91	66.34	65.73	66.32	4515076
2016-09-02	66.61	67.23	66.45	66.88	4351990
2016-09-06	66.89	67.32	66.75	67.20	4722733
2016-09-07	67.12	67.31	66.50	66.72	4253542
2016-09-08	66.84	67.08	66.17	66.40	4721221
2016-09-09	66.06	66.09	63.56	63.56	10546408
2016-09-12	63.52	64.81	63.51	64.06	8601886
2016-09-13	64.21	64.48	63.47	63.55	6437725
2016-09-14	63.58	63.77	62.82	63.12	6725403
2016-09-15	62.92	63.38	62.59	63.25	5798530
2016-09-16	63.02	63.07	62.46	62.80	7103268
2016-09-19	62.82	63.00	62.60	62.72	3543051
2016-09-20	62.80	63.22	62.70	62.97	4137479
2016-09-21	62.83	63.63	62.60	63.50	4967061
2016-09-22	63.75	64.32	63.71	64.12	4586691
2016-09-23	64.37	64.39	63.71	63.87	4428499
2016-09-26	63.83	63.88	62.98	63.03	4793927
2016-09-27	63.28	63.43	62.79	63.32	4486983
2016-09-28	63.52	63.90	63.36	63.77	7021004
2016-09-29	63.52	63.59	62.81	62.82	5211490
2016-09-30	63.09	63.55	62.90	63.23	6599878
2016-10-03	63.04	63.18	62.57	62.85	5113625
2016-10-04	62.70	62.80	61.51	61.78	7866093
2016-10-05	61.58	61.76	60.82	61.22	10026403
2016-10-06	61.00	61.80	60.85	61.78	6217044
2016-10-07	62.08	62.33	61.51	61.92	6315259
2016-10-10	62.18	62.42	61.65	61.75	5284133
2016-10-11	62.52	62.55	61.60	61.99	7260995
2016-10-12	62.20	62.75	61.86	62.54	5035595
2016-10-13	62.46	62.99	62.15	62.69	4911812
2016-10-14	62.66	62.73	62.29	62.44	4716586
2016-10-17	62.44	62.80	62.34	62.43	4040810
2016-10-18	62.78	63.10	62.54	62.66	3622539
2016-10-19	62.26	62.30	61.44	61.91	6373984
2016-10-20	61.85	62.04	61.61	61.85	5131354
2016-10-21	63.81	64.34	63.36	63.70	15060307
2016-10-24	63.87	65.30	63.79	64.95	10831585
2016-10-25	65.04	65.10	64.57	64.71	5101489
2016-10-26	64.56	64.74	64.23	64.52	4700575
2016-10-27	64.06	65.34	64.03	64.43	5680718
2016-10-28	64.86	66.10	64.78	65.88	9130937
2016-10-31	65.87	66.22	65.66	66.12	6012283
2016-11-01	66.19	66.25	65.40	65.48	6161058
2016-11-02	65.28	65.81	65.11	65.12	4758146
2016-11-03	65.09	65.31	64.39	65.07	7963216
2016-11-04	64.88	65.17	64.31	64.38	5908653
2016-11-07	64.60	65.40	64.60	65.27	7389201
2016-11-08	65.29	66.20	65.19	65.84	6377049
2016-11-09	64.14	64.34	62.63	64.04	11233160
2016-11-10	63.32	63.42	60.93	61.72	15240536
2016-11-11	61.94	62.26	61.60	61.76	7437645
2016-11-14	61.39	61.78	61.03	61.19	8980085
2016-11-15	61.02	61.82	61.02	61.81	8604604
2016-11-16	61.79	62.71	61.74	62.66	7641546
2016-11-17	62.66	62.97	62.46	62.81	6550530
2016-11-18	62.75	63.28	62.35	62.77	6904990
2016-11-21	62.83	63.73	62.50	63.69	6933656
2016-11-22	64.00	64.40	63.80	64.21	6731341
2016-11-23	63.99	64.09	63.62	64.02	4800011
2016-11-25	64.26	64.57	64.17	64.48	3459396
2016-11-28	64.47	65.13	64.34	64.83	5887651
2016-11-29	64.72	65.36	64.66	65.18	7004381
2016-11-30	64.73	65.39	63.87	63.93	9381700
2016-12-01	63.51	63.60	62.40	62.89	8675113
2016-12-02	62.96	64.02	62.96	63.99	7634987
2016-12-05	63.92	64.22	63.42	63.53	8448761
2016-12-06	63.40	64.32	63.25	64.30	6749175
2016-12-07	64.49	65.48	64.31	65.41	8147481
2016-12-08	65.03	65.63	64.68	65.36	6694966
2016-12-09	65.48	66.57	65.41	66.27	7464496
2016-12-12	66.30	66.78	66.20	66.49	5590277
2016-12-13	66.50	67.16	66.46	66.69	6968012
2016-12-14	66.86	67.19	65.83	65.94	6359156
2016-12-15	65.69	66.38	65.55	66.26	6465189
2016-12-16	66.25	67.24	65.82	67.04	9694191
2016-12-19	67.37	67.86	67.21	67.15	6987587
2016-12-20	66.91	67.34	66.33	67.34	6976536
2016-12-21	67.47	67.89	67.24	67.27	4643367
2016-12-22	67.10	67.74	67.08	67.68	4858794
2016-12-23	67.74	67.80	67.51	67.72	3226438
2016-12-27	67.80	68.00	67.61	67.82	3346382
2016-12-28	67.57	67.75	67.39	67.51	5333297
2016-12-29	67.27	68.00	67.12	67.85	3662775
2016-12-30	67.97	68.03	67.50	67.62	5369193
2017-01-03	67.74	68.04	67.25	67.63	5799537
2017-01-04	68.17	68.79	67.76	67.85	7552957
2017-01-05	67.97	68.27	67.49	67.93	8173433
2017-01-06	67.94	68.32	67.78	68.23	4925919
2017-01-09	68.23	68.33	67.86	67.95	4815853
2017-01-10	68.14	68.17	67.55	67.72	5226839
2017-01-11	67.78	68.08	67.54	67.65	5618686
2017-01-12	67.47	67.69	67.28	67.51	5006974
2017-01-13	67.48	67.69	67.28	67.58	4073116
2017-01-17	67.82	68.52	67.54	68.48	9012470
2017-01-18	68.56	69.20	68.55	69.16	8063446
2017-01-19	69.14	69.60	69.01	69.55	7853618
2017-01-20	69.66	70.11	69.65	70.01	10188176
2017-01-23	70.22	70.63	70.00	70.55	6508808
2017-01-24	70.55	70.79	70.40	70.76	6510514
2017-01-25	71.04	71.22	70.77	70.96	6112694
2017-01-26	71.07	71.10	70.64	70.85	5969712
2017-01-27	70.85	71.05	70.60	71.03	5915750
2017-01-30	70.98	71.39	70.82	71.30	8574650
2017-01-31	71.33	71.44	70.97	71.18	11463030
2017-02-01	69.96	72.00	68.80	71.39	11416270
2017-02-02	71.66	72.08	71.33	71.45	8108466
2017-02-03	71.49	71.96	71.07	71.49	6817367
2017-02-06	71.40	71.80	71.29	71.29	5192543
2017-02-07	71.53	72.27	71.49	72.20	5239941
2017-02-08	72.11	72.59	72.04	72.15	4848465
2017-02-09	72.07	72.55	71.91	72.49	5183179
2017-02-10	72.39	72.58	72.17	72.42	4154904
2017-02-13	72.47	72.59	71.99	72.04	5175932
2017-02-14	72.00	72.21	71.68	71.88	5120224
2017-02-15	71.72	72.27	71.53	72.17	5222302
2017-02-16	72.17	72.71	72.01	72.71	5593983
2017-02-17	72.40	72.98	72.38	72.97	5568728
2017-02-21	72.79	73.73	72.75	73.65	5329322
2017-02-22	73.55	73.76	73.29	73.60	4401162
2017-02-23	73.81	74.55	73.69	74.46	4116768
2017-02-24	74.36	74.71	74.26	74.43	4959965
2017-02-27	74.48	74.76	74.44	74.59	6319978
2017-02-28	74.32	75.14	74.30	74.92	7160929
2017-03-01	74.98	75.75	74.67	75.60	6044058
2017-03-02	75.52	76.04	75.27	75.72	7491110
2017-03-03	75.80	75.80	74.96	75.57	6044148
2017-03-06	75.55	75.61	74.96	75.58	5762373
2017-03-07	75.27	76.30	75.27	76.10	6108348
2017-03-08	75.79	76.12	75.56	75.84	4863056
2017-03-09	75.99	76.45	75.90	76.19	5344947
2017-03-10	76.42	76.55	76.13	75.84	6877458
2017-03-13	75.94	76.20	75.39	75.65	6836239
2017-03-14	75.71	75.80	75.14	75.34	8255535
2017-03-15	75.58	75.82	75.11	75.67	8470799
2017-03-16	75.83	75.84	75.17	75.30	5706822
2017-03-17	75.42	75.87	75.15	75.16	9946963
2017-03-20	75.26	75.85	75.26	75.58	5793132
2017-03-21	75.72	76.20	75.63	75.93	6487965
2017-03-22	76.07	76.38	75.06	75.07	7679961
2017-03-23	73.92	74.70	73.54	74.02	10714382
2017-03-24	73.67	73.72	73.03	73.17	11785992
2017-03-27	72.72	73.46	72.44	73.20	6421294
2017-03-28	72.97	73.29	72.84	73.19	5587269
2017-03-29	73.12	73.17	72.78	72.96	4211134
2017-03-30	72.89	72.95	72.05	72.05	7907875
2017-03-31	72.03	72.18	71.42	71.42	9145956
2017-04-03	71.60	71.98	70.78	71.62	7508282
2017-04-04	71.72	71.97	71.49	71.95	5218465
2017-04-05	72.26	72.32	71.76	71.93	7092361
2017-04-06	71.90	71.90	71.22	71.42	6398942
2017-04-07	71.48	72.20	71.48	71.71	4331142
2017-04-10	71.98	72.03	71.61	71.76	5576763
2017-04-11	71.78	72.30	71.78	72.08	4472754
2017-04-12	72.25	72.30	71.91	72.16	5131487
2017-04-13	71.94	72.09	71.28	71.30	5120571
2017-04-17	71.33	72.33	71.33	72.31	4781808
2017-04-18	72.30	72.75	72.25	72.34	5010452
2017-04-19	72.28	72.45	72.03	72.11	3374297
2017-04-20	71.56	71.70	71.23	71.41	5736783
2017-04-21	71.35	71.98	71.35	71.47	6814877
2017-04-24	71.89	72.69	71.78	72.55	5590225
2017-04-25	72.54	72.60	72.32	72.43	6748003
2017-04-26	72.40	72.40	71.47	71.51	7477875
2017-04-27	71.50	71.73	71.32	71.53	4857348
2017-04-28	71.40	71.80	71.16	71.78	4089931
2017-05-01	71.75	71.80	70.80	70.80	6380697
2017-05-02	70.05	71.59	69.79	70.83	8482098
2017-05-03	70.70	70.92	70.12	70.22	5869836
2017-05-04	70.47	70.87	70.29	70.31	6309348
2017-05-05	70.55	70.95	70.45	70.92	4499552
2017-05-08	70.82	71.08	70.65	70.71	4455247
2017-05-09	70.85	70.93	69.95	70.29	5170828
2017-05-10	70.27	70.47	70.03	70.31	5205780
2017-05-11	70.08	70.55	69.99	70.48	4073228
2017-05-12	70.43	70.88	70.43	70.65	3401384
2017-05-15	70.38	70.80	70.11	70.67	4951532
2017-05-16	70.80	71.46	70.80	70.95	4234224
2017-05-17	70.85	71.23	70.53	70.55	5313775
2017-05-18	70.63	70.85	70.27	70.54	5352267
2017-05-19	70.47	71.13	70.44	70.90	5459951
2017-05-22	71.00	72.12	71.00	72.04	7974560
2017-05-23	72.09	72.72	72.04	72.13	6492751
2017-05-24	72.41	72.97	72.08	72.85	4829316
2017-05-25	73.03	74.63	73.00	74.14	7524988
2017-05-26	74.08	74.47	73.90	74.41	5680989
2017-05-30	74.56	75.19	74.32	75.07	6074951
2017-05-31	75.24	75.44	74.51	75.44	18510123
2017-06-01	75.08	75.40	74.60	75.40	6831538
2017-06-02	75.33	75.42	74.80	75.12	7908924
2017-06-05	75.14	75.26	74.85	75.06	6149372
2017-06-06	74.88	75.33	74.71	75.27	5779340
2017-06-07	75.20	75.96	75.18	75.61	5019550
2017-06-08	75.54	75.66	74.82	75.21	5453098
2017-06-09	75.06	75.56	75.00	75.46	5637666
2017-06-12	75.38	75.55	74.99	74.79	5951545
2017-06-13	74.72	74.99	74.47	74.95	5196451
2017-06-14	75.34	76.00	75.09	75.75	6227048
2017-06-15	75.62	76.48	75.34	76.41	4746947
2017-06-16	76.67	77.29	76.32	77.28	9783874
2017-06-19	77.38	77.78	77.20	77.71	4612291
2017-06-20	77.63	77.79	77.29	77.33	3660761
2017-06-21	77.40	77.63	76.84	77.03	4394959
2017-06-22	76.98	76.98	76.39	76.48	4232037
2017-06-23	76.40	76.93	76.40	76.49	3876672
2017-06-26	76.54	77.00	76.42	76.53	3969222
2017-06-27	76.37	76.44	75.19	75.38	5488097
2017-06-28	75.75	76.06	75.49	75.84	3377910
2017-06-29	75.54	75.76	74.12	74.40	5467695
2017-06-30	74.68	74.83	74.37	74.47	5157987
2017-07-03	74.71	74.91	74.39	74.53	2452308
2017-07-05	74.51	74.98	74.41	74.61	4015194
2017-07-06	74.35	74.55	74.17	74.32	3394213
2017-07-07	74.60	74.62	73.92	74.25	3933109
2017-07-10	74.36	74.67	73.45	73.69	4937398
2017-07-11	73.85	73.96	73.28	73.43	5513168
2017-07-12	73.72	74.07	73.69	73.89	3698350
2017-07-13	73.86	74.00	73.40	73.48	4004905
2017-07-14	73.70	74.14	73.70	73.93	3607256
2017-07-17	73.78	73.90	73.21	73.37	4916447
2017-07-18	73.24	73.64	73.20	73.33	3725109
2017-07-19	73.42	73.59	73.18	73.55	4478819
2017-07-20	73.50	73.89	73.27	73.59	4276526
2017-07-21	73.44	73.60	73.22	73.42	4203422
2017-07-24	73.33	73.41	72.64	72.64	6336716
2017-07-25	73.00	73.07	72.17	72.24	7015071
2017-07-26	72.23	72.35	71.69	71.73	10744286
2017-07-27	71.03	73.98	71.00	73.96	9693493
2017-07-28	73.99	74.17	60.01	66.94	54403894
2017-07-31	65.45	66.16	64.33	64.97	26663608
2017-08-01	65.20	66.63	64.90	65.50	16542744
2017-08-02	65.72	65.92	65.02	65.55	19252107
2017-08-03	65.86	66.11	65.38	65.54	13837063
2017-08-04	65.86	66.43	65.27	65.52	9554330
2017-08-07	65.52	66.08	65.38	65.99	5962309
2017-08-08	65.91	66.11	65.21	65.38	7102369
2017-08-09	65.43	65.80	65.21	65.31	5599962
2017-08-10	65.15	65.38	64.73	64.77	6279524
2017-08-11	65.08	65.20	64.12	64.31	7275652
2017-08-14	64.37	65.11	64.19	64.84	6393774
2017-08-15	64.92	65.65	64.76	65.30	4967324
2017-08-16	65.18	65.58	65.01	65.45	4328343
2017-08-17	65.45	65.55	64.28	64.30	6678507
2017-08-18	64.23	64.59	63.67	63.69	10210604
2017-08-21	63.60	64.57	63.34	64.39	5065739
2017-08-22	64.39	64.61	63.98	64.06	5031645
2017-08-23	63.95	64.23	63.63	63.71	5198721
2017-08-24	63.81	63.93	63.31	63.60	5238972
2017-08-25	63.89	64.56	63.80	64.08	4860642
2017-08-28	64.00	64.26	63.78	63.93	6742026
2017-08-29	63.62	64.39	63.61	63.81	4329317
2017-08-30	63.92	64.20	63.69	64.05	4378515
2017-08-31	64.23	64.24	63.36	63.40	8028716
2017-09-01	63.50	63.62	63.03	63.54	6110512
2017-09-05	63.31	63.60	62.55	62.87	9001006
2017-09-06	62.91	63.65	62.50	63.27	9466616
2017-09-07	63.45	63.55	62.50	62.73	7027784
2017-09-08	62.68	62.86	62.03	62.23	6736941
2017-09-11	62.59	62.78	62.44	62.49	7197475
2017-09-12	62.44	62.53	62.11	62.50	5887175
2017-09-13	62.75	62.94	62.40	61.85	6454110
2017-09-14	62.12	62.42	61.85	62.28	7552433
2017-09-15	62.33	62.81	61.59	62.39	16567304
2017-09-18	62.01	62.63	62.01	62.56	6381520
2017-09-19	62.55	62.57	62.17	62.23	5609987
2017-09-20	62.30	62.38	60.78	61.22	7026193
2017-09-21	61.11	61.55	60.78	61.50	6432097
2017-09-22	61.55	62.72	61.43	62.49	8550108
2017-09-25	62.51	63.85	62.44	63.79	11248397
2017-09-26	64.15	65.17	64.03	64.52	12651912
2017-09-27	64.48	64.52	63.75	64.41	8743570
2017-09-28	64.49	64.84	64.04	64.19	8932837
2017-09-29	64.19	64.27	63.29	63.42	7758948
2017-10-02	63.35	63.49	62.80	62.90	7883010
2017-10-03	62.94	63.53	62.93	63.37	6400191
2017-10-04	63.45	63.77	63.23	63.49	6654108
2017-10-05	63.72	63.94	63.51	63.81	5234228
2017-10-06	63.69	63.78	62.32	62.55	9563332
2017-10-09	62.83	64.07	62.75	63.57	116409055
2017-10-10	64.08	65.13	63.90	65.01	8300811
2017-10-11	65.13	65.24	64.58	64.87	5552221
2017-10-12	64.67	65.49	64.28	65.35	6895926
2017-10-13	65.58	65.90	64.92	65.05	6437761
2017-10-16	65.05	65.49	64.94	65.37	4748026
2017-10-17	65.22	65.40	64.81	64.87	7507908
2017-10-18	64.80	64.99	64.50	64.81	5614550
2017-10-19	64.33	64.73	63.88	64.37	6037022
2017-10-20	64.49	65.14	64.48	65.00	6430296
2017-10-23	64.99	65.16	64.24	64.50	4833596
2017-10-24	64.39	64.44	63.58	64.13	7686878
2017-10-25	64.20	64.45	63.39	63.79	7114124
2017-10-26	64.34	65.94	63.71	65.79	8939467
2017-10-27	65.55	65.77	64.76	64.92	6473774
2017-10-30	64.75	64.80	63.66	64.05	6842282
2017-10-31	63.99	64.73	63.83	64.22	7025355
2017-11-01	64.56	65.03	64.34	64.70	5669212
2017-11-02	64.57	64.75	63.35	63.90	8668101
2017-11-03	64.03	64.30	63.63	63.91	7290193
2017-11-06	63.69	63.95	63.26	63.45	6319363
2017-11-07	63.25	64.37	63.25	64.31	6007376
2017-11-08	64.25	65.17	64.12	64.59	5700504
2017-11-09	64.41	64.79	64.12	64.51	3792633
2017-11-10	64.29	65.26	64.29	65.02	4998209
2017-11-13	65.05	66.06	64.86	65.84	8183813
2017-11-14	65.75	66.28	65.34	65.73	8154101
2017-11-15	65.69	65.99	65.01	65.26	4572699
2017-11-16	65.44	66.11	65.44	65.88	5206389
2017-11-17	65.53	66.50	65.29	66.42	6926815
2017-11-20	66.26	66.74	65.76	65.83	5098693
2017-11-21	65.86	66.36	65.64	65.65	4916353
2017-11-22	65.73	65.85	65.45	65.49	5437693
2017-11-24	65.60	65.60	65.04	65.48	2075649
2017-11-27	65.41	65.59	64.95	65.07	4854656
2017-11-28	65.28	66.50	64.50	66.40	9686286
2017-11-29	66.23	68.35	66.23	67.37	9229530
2017-11-30	67.60	68.19	67.18	67.83	10224534
2017-12-01	67.96	68.65	66.78	68.58	8049532
2017-12-04	68.65	70.20	68.62	70.27	9630876
2017-12-05	70.07	70.49	69.73	70.18	8431887
2017-12-06	70.28	71.78	70.20	71.66	9716755
2017-12-07	71.44	71.57	70.85	71.40	6043768
2017-12-08	71.50	71.55	71.04	71.54	5270200
2017-12-11	71.58	71.67	71.19	71.65	4400013
2017-12-12	71.70	72.09	71.05	71.72	8366231
2017-12-13	71.84	72.65	71.75	72.32	5975192
2017-12-14	72.15	72.67	71.12	71.79	9072671
2017-12-15	72.05	72.35	71.56	71.67	14169062
2017-12-18	71.78	72.78	71.74	72.65	7451198
2017-12-19	73.90	74.38	73.32	73.24	8475462
2017-12-20	73.21	73.25	71.29	72.60	7400725
2017-12-21	72.55	72.67	71.80	71.94	4170172
2017-12-22	72.01	72.27	71.77	72.14	4807601
2017-12-26	71.97	72.41	71.91	72.08	3839530
2017-12-27	72.20	72.95	72.09	72.43	4616839
2017-12-28	72.41	72.45	71.02	71.27	13351278
2017-12-29	71.29	72.15	71.12	71.41	5504391
2018-01-02	71.51	71.82	70.03	70.74	5917306
2018-01-03	70.66	70.95	70.27	70.48	6036367
2018-01-04	70.60	70.80	70.13	70.20	6177287
2018-01-05	70.33	70.55	69.86	70.40	6383427
2018-01-08	70.20	70.54	69.82	70.31	6054754
2018-01-09	70.59	70.77	69.40	69.57	6269263
2018-01-10	69.82	70.42	68.87	70.29	6709867
2018-01-11	70.31	71.04	70.03	70.29	7486305
2018-01-12	70.21	70.46	69.53	69.61	7413573
2018-01-16	69.84	69.92	68.24	68.92	10521014
2018-01-17	69.12	70.52	68.98	70.15	7724451
2018-01-18	69.99	70.42	69.57	70.03	8605047
2018-01-19	70.84	71.68	70.63	71.12	8714038
2018-01-22	71.10	71.57	70.90	71.28	4987787
2018-01-23	71.36	71.61	70.94	71.45	4596396
2018-01-24	71.47	71.86	71.20	71.56	6121821
2018-01-25	71.51	71.69	67.65	69.91	12691810
2018-01-26	70.04	71.24	69.99	71.02	6819052
2018-01-29	70.68	70.82	69.80	69.83	5387908
2018-01-30	69.82	70.21	69.32	69.82	6365224
2018-01-31	69.87	70.65	69.78	70.34	9800329
2018-02-01	69.90	70.49	68.46	69.93	14240388
2018-02-02	69.90	70.66	69.16	69.40	8652367
2018-02-05	68.44	68.87	65.88	66.04	12619849
2018-02-06	64.79	66.67	63.46	66.53	16146442
2018-02-07	66.45	68.21	66.27	66.79	8352935
2018-02-08	66.66	67.27	64.00	64.05	13457417
2018-02-09	64.53	64.68	62.83	64.03	10713089
2018-02-12	64.47	65.80	64.34	65.35	6739922
2018-02-13	65.00	65.82	64.73	65.64	5226332
2018-02-14	65.38	65.86	64.92	65.18	5532502
2018-02-15	65.35	65.48	64.60	65.32	5366474
2018-02-16	65.35	66.05	64.85	65.46	6202705
2018-02-20	65.10	65.18	64.18	64.19	6293999
2018-02-21	64.19	64.72	63.80	63.93	7077257
2018-02-22	64.04	65.09	63.25	63.34	5701549
2018-02-23	63.72	64.63	63.53	64.59	5632515
2018-02-26	64.80	65.55	64.70	65.43	6320430
2018-02-27	65.32	65.55	63.89	64.00	8860403
2018-02-28	64.21	64.53	62.93	62.95	9254194
2018-03-01	62.75	63.80	62.10	62.43	11717972
2018-03-02	62.31	63.10	62.11	62.55	14796250
2018-03-05	62.59	64.24	62.46	64.13	9725564
2018-03-06	64.37	64.98	64.10	64.77	9306477
2018-03-07	64.33	65.19	63.90	64.07	8154224
2018-03-08	64.22	65.47	64.11	65.43	6437246
2018-03-09	65.71	65.79	65.13	65.65	6775899
2018-03-12	65.78	66.37	65.56	65.77	8236447
2018-03-13	66.22	66.53	65.76	65.43	7166168
2018-03-14	65.70	65.90	63.61	63.82	7939601
2018-03-15	63.66	64.50	63.40	63.81	9641799
2018-03-16	63.90	64.30	63.06	63.19	13398116
2018-03-19	63.15	63.41	62.26	62.48	8199540
2018-03-20	62.69	62.78	61.46	61.52	6505200
2018-03-21	61.08	61.49	59.83	60.00	10480194
2018-03-22	59.82	61.38	59.65	60.39	9788561
2018-03-23	60.67	60.75	59.07	59.27	7997234
2018-03-26	59.88	59.99	59.10	59.60	7256488
2018-03-27	59.72	61.44	59.69	60.72	10135934
2018-03-28	61.15	62.75	61.11	62.45	9587414
2018-03-29	62.60	63.15	62.16	62.32	5888278
2018-04-02	62.52	62.61	60.45	60.51	7740942
2018-04-03	60.94	62.96	60.68	62.66	8837850
2018-04-04	62.27	63.63	62.20	63.35	6956770
2018-04-05	63.67	64.62	63.03	64.54	8546506
2018-04-06	64.48	64.81	63.46	63.85	6456752
2018-04-09	63.89	64.01	63.18	63.25	7270008
2018-04-10	64.03	64.45	63.70	64.22	6260819
2018-04-11	64.15	64.70	63.80	63.84	6168394
2018-04-12	64.22	64.36	63.21	63.40	4633169
2018-04-13	63.84	64.19	63.45	63.95	4263252
2018-04-16	64.18	64.57	63.92	64.25	5135969
2018-04-17	64.49	64.55	63.77	63.98	4877349
2018-04-18	62.92	63.20	60.57	61.50	16672629
2018-04-19	60.51	60.51	56.09	57.78	24260645
2018-04-20	57.63	57.82	56.57	57.23	13541905
2018-04-23	57.05	57.43	56.46	56.57	8776630
2018-04-24	56.69	56.69	54.83	55.30	13878872
2018-04-25	55.23	56.01	55.02	55.84	14061045
2018-04-26	55.91	56.34	54.23	54.77	18536589
2018-04-27	54.70	56.29	54.69	56.13	10368446
2018-04-30	56.75	56.78	56.03	56.11	12236402
2018-05-01	55.72	56.12	55.55	56.03	6046436
2018-05-02	56.15	56.44	55.42	55.69	8519214
2018-05-03	55.71	56.79	55.62	56.36	7291294
2018-05-04	56.15	56.77	56.15	56.26	6661341
2018-05-07	56.26	56.39	55.59	55.71	5298008
2018-05-08	55.49	55.50	54.73	55.27	7690443
2018-05-09	55.38	56.46	55.16	55.92	5983178
2018-05-10	56.00	56.60	55.98	56.04	4965957
2018-05-11	55.87	56.33	55.07	55.19	10885268
2018-05-14	55.21	55.65	54.96	55.02	9358134
2018-05-15	54.67	54.81	53.91	54.52	9726574
2018-05-16	54.71	55.30	54.52	54.87	9329793
2018-05-17	55.14	55.60	55.00	55.29	11738256
2018-05-18	55.34	55.88	55.05	55.54	8572397
2018-05-21	55.62	55.87	55.47	55.64	6338303
2018-05-22	55.60	55.80	55.15	55.21	7550206
2018-05-23	55.27	55.98	55.14	55.88	6632106
2018-05-24	55.95	56.02	55.64	55.89	7274449
2018-05-25	55.87	56.15	55.45	55.63	5333043
2018-05-29	55.26	55.77	55.09	55.73	7769948
2018-05-30	55.92	56.70	55.42	56.59	7187412
2018-05-31	56.41	56.52	55.54	55.74	10678311
2018-06-01	55.91	56.11	55.59	55.72	4696477
2018-06-04	55.70	56.33	55.52	56.02	5854417
2018-06-05	56.07	56.43	55.57	56.33	7740799
2018-06-06	56.35	56.47	55.94	56.31	8910733
2018-06-07	56.28	57.11	55.94	56.69	7626592
2018-06-08	56.73	57.72	56.70	57.71	6839767
2018-06-11	57.78	58.46	57.59	58.25	7772557
2018-06-12	58.25	58.30	57.72	57.88	7555708
2018-06-13	57.91	57.91	57.03	56.73	9204473
2018-06-14	56.80	56.94	56.40	56.70	5602458
2018-06-15	56.51	57.81	56.51	57.79	11512114
2018-06-18	57.38	57.39	56.14	56.60	7621573
2018-06-19	56.48	57.21	56.24	56.79	11703650
2018-06-20	56.92	56.98	56.47	56.75	8086756
2018-06-21	56.79	56.89	56.49	56.69	6183893
2018-06-22	56.79	57.28	56.74	57.02	7575299
2018-06-25	56.80	57.22	56.59	57.07	6492520
2018-06-26	56.88	57.11	56.07	56.10	7626256
2018-06-27	56.17	56.46	55.65	55.99	7188754
2018-06-28	56.48	57.35	56.36	57.29	6534104
2018-06-29	57.36	57.45	56.75	56.79	6602906
2018-07-02	56.40	56.71	55.45	55.87	6454491
2018-07-03	56.08	56.65	55.67	56.46	5002960
2018-07-05	56.45	57.64	56.35	57.63	6716569
2018-07-06	57.75	58.56	57.64	58.29	8720175
2018-07-09	58.29	58.35	57.63	58.02	7837859
2018-07-10	58.47	58.79	58.09	58.76	9760367
2018-07-11	58.80	58.98	58.27	58.69	7697618
2018-07-12	58.82	58.95	57.86	58.01	5279849
2018-07-13	58.06	58.72	58.02	58.50	5428194
2018-07-16	58.34	58.43	56.96	57.14	7032229
2018-07-17	57.15	57.74	57.09	57.35	8012057
2018-07-18	57.17	57.80	57.09	57.43	5066224
2018-07-19	56.67	57.03	55.18	56.94	9201259
2018-07-20	56.77	57.86	56.76	57.64	6543290
2018-07-23	57.57	57.76	57.06	57.59	4729001
2018-07-24	57.61	58.30	57.42	57.99	7627350
2018-07-25	58.05	58.44	57.53	57.85	8134779
2018-07-26	56.34	57.57	55.78	56.10	10404268
2018-07-27	56.36	58.17	56.08	57.90	12220616
2018-07-30	57.73	58.78	57.73	58.45	6430753
2018-07-31	58.73	59.10	58.46	58.68	11759699
2018-08-01	58.52	58.64	58.03	58.08	8070793
2018-08-02	58.13	59.04	58.04	58.83	6375355
2018-08-03	58.88	59.99	58.83	59.73	6341833
2018-08-06	59.64	60.25	59.51	60.21	6937987
2018-08-07	60.05	60.13	59.34	59.56	5661903
2018-08-08	59.36	59.55	58.50	58.61	5302905
2018-08-09	58.51	59.33	58.49	59.22	4646697
2018-08-10	59.21	59.45	58.86	59.05	4284302
2018-08-13	59.04	59.30	58.71	58.98	5962411
2018-08-14	59.12	59.66	58.92	59.21	4028875
2018-08-15	59.07	60.30	59.02	60.18	6894056
2018-08-16	60.38	61.00	60.27	60.83	7166735
2018-08-17	60.92	61.32	60.79	61.00	5438265
2018-08-20	61.00	61.31	60.72	60.99	4488896
2018-08-21	60.94	60.94	59.58	59.93	8386376
2018-08-22	60.07	60.23	59.31	59.32	4580705
2018-08-23	59.30	59.93	59.26	59.82	4137756
2018-08-24	59.25	59.37	58.55	58.78	7704999
2018-08-27	58.81	59.31	58.70	59.01	6103268
2018-08-28	59.00	59.10	58.30	58.45	5691884
2018-08-29	58.48	58.76	58.33	58.42	3895593
2018-08-30	58.32	58.86	58.32	58.68	3901475
2018-08-31	58.55	59.02	58.35	58.52	4278202
2018-09-04	58.64	59.36	58.45	59.11	4734762
2018-09-05	59.08	60.68	58.93	60.65	6635408
2018-09-06	60.62	60.90	60.32	60.79	5806048
2018-09-07	60.51	61.06	60.41	60.93	7558933
2018-09-10	61.02	61.69	60.54	60.58	5694280
2018-09-11	60.56	60.70	59.35	59.47	7138775
2018-09-12	59.51	64.04	59.12	62.63	18202010
2018-09-13	62.41	62.48	60.64	61.46	8938267
2018-09-14	61.64	62.15	60.70	62.07	7372510
2018-09-17	62.07	62.59	61.73	62.44	6050032
2018-09-18	62.67	62.81	61.81	62.14	6420796
2018-09-19	61.88	62.70	61.35	61.84	4490918
2018-09-20	62.00	62.50	61.70	62.26	5076783
2018-09-21	62.45	62.65	62.15	62.55	9754657
2018-09-24	62.06	62.49	61.02	61.06	7323485
2018-09-25	61.60	61.81	60.68	60.71	8229088
2018-09-26	61.03	61.29	60.74	60.81	7455291
2018-09-27	60.79	61.50	60.63	60.77	4213482
2018-09-28	60.84	60.96	60.27	60.31	6649143
2018-10-01	60.34	60.66	59.60	60.33	5885634
2018-10-02	60.25	61.39	60.06	61.29	9370236
2018-10-03	61.42	62.10	60.77	60.86	7323987
2018-10-04	60.45	61.91	60.02	61.78	6229406
2018-10-05	61.75	62.23	61.45	62.07	7177004
2018-10-08	62.35	63.47	62.20	63.17	7689434
2018-10-09	63.23	63.56	62.76	63.10	5837687
2018-10-10	63.20	64.50	62.84	62.91	11685268
2018-10-11	62.91	63.57	60.84	61.12	9076176
2018-10-12	60.32	60.61	59.50	60.06	10604363
2018-10-15	60.19	62.29	60.07	61.44	8122851
2018-10-16	61.14	61.28	60.43	60.77	6829035
2018-10-17	60.67	61.29	60.41	60.62	6192077
2018-10-18	61.20	62.16	60.70	60.93	5979363
2018-10-19	60.96	62.10	60.96	61.95	5398358
2018-10-22	61.95	62.48	61.22	61.31	4550071
2018-10-23	61.25	62.12	60.88	61.85	5563262
2018-10-24	62.03	63.09	61.81	62.31	6560984
2018-10-25	61.50	63.84	60.92	63.16	7975818
2018-10-26	63.89	64.14	62.37	63.09	9740054
2018-10-29	63.39	64.99	63.25	64.59	9683951
2018-10-30	64.91	66.00	64.64	65.87	11658530
2018-10-31	65.50	65.81	64.45	65.04	9911747
2018-11-01	64.70	65.24	63.16	63.67	8897043
2018-11-02	63.60	64.18	62.78	63.67	9939628
2018-11-05	63.87	65.09	63.70	64.63	7185174
2018-11-06	64.35	64.98	64.10	64.87	6977421
2018-11-07	65.26	65.81	64.74	65.37	4793068
2018-11-08	65.13	65.63	65.06	65.37	5698392
2018-11-09	65.46	66.04	62.67	63.42	14986257
2018-11-12	61.30	62.95	61.14	61.20	16509397
2018-11-13	61.15	61.49	59.62	60.00	11639620
2018-11-14	60.54	60.68	58.90	59.10	9124438
2018-11-15	58.77	58.83	57.15	57.28	13851039
2018-11-16	57.17	57.26	56.21	56.78	11828121
2018-11-19	56.94	57.17	55.34	55.68	10301609
2018-11-20	55.83	56.55	55.62	55.63	10165789
2018-11-21	55.74	55.80	54.13	54.39	9007736
2018-11-23	54.49	54.79	53.44	53.72	4674338
2018-11-26	53.62	53.81	52.90	53.21	12202712
2018-11-27	53.34	54.24	53.23	53.79	8956132
2018-11-28	53.79	55.18	53.31	54.95	10652062
2018-11-29	55.48	56.28	55.03	55.94	15437155
2018-11-30	55.91	56.12	54.54	54.83	13911281
2018-12-03	54.70	56.12	54.55	55.73	9369577
2018-12-04	55.79	56.23	54.30	54.40	12359894
2018-12-06	54.40	55.05	53.19	54.40	12456992
2018-12-07	55.42	56.14	53.92	54.18	12371713
2018-12-10	54.41	54.48	52.73	53.36	10323289
2018-12-11	53.75	54.66	53.48	53.95	9348132
2018-12-12	54.44	54.89	53.17	53.33	9310823
2018-12-13	53.36	54.10	53.23	53.92	8119954
2018-12-14	53.51	53.66	52.45	52.73	9411611
2018-12-17	52.70	53.45	52.05	52.35	10743965
2018-12-18	52.36	52.44	50.69	50.89	11108266
2018-12-19	51.18	52.29	50.68	51.40	17742298
2018-12-20	50.49	50.65	49.29	50.44	28763417
2018-12-21	48.97	49.56	48.63	48.29	34460618
2018-12-24	47.76	48.26	47.50	47.56	9548672
2018-12-26	47.48	48.43	46.49	48.43	15019486
2018-12-27	48.08	48.71	47.17	48.70	13388808
2018-12-28	49.40	49.57	48.60	48.89	11424262
2018-12-31	49.07	49.39	48.60	49.39	9726410
2019-01-02	48.91	49.52	47.95	49.31	9412829
2019-01-03	48.80	49.50	48.67	49.04	9835092
2019-01-04	49.49	50.31	49.35	50.30	10464443
2019-01-07	49.68	49.69	48.53	48.78	11432872
2019-01-08	49.26	49.87	49.01	49.06	10725433
2019-01-09	49.19	50.05	49.10	49.66	9824225
2019-01-10	49.83	49.96	48.85	48.86	15910217
2019-01-11	49.00	49.45	48.55	48.90	11220118
2019-01-14	48.96	48.97	48.07	48.26	10563386
2019-01-15	48.10	48.35	47.70	47.91	10655014
2019-01-16	47.84	47.93	47.13	47.20	13710992
2019-01-17	47.00	47.40	46.66	47.06	13407137
2019-01-18	47.52	48.51	47.30	48.31	13831358
2019-01-22	47.36	47.49	44.57	44.97	23885236
2019-01-23	45.01	45.22	44.51	44.70	15006564
2019-01-24	44.56	44.56	42.40	43.33	27841896
2019-01-25	43.72	44.60	43.60	44.24	14267359
2019-01-28	44.58	45.50	43.97	45.30	17772025
2019-01-29	45.69	46.06	45.36	45.91	16785499
2019-01-30	46.17	47.81	45.61	47.80	23371895
2019-01-31	49.17	49.67	47.60	49.35	23635093
2019-02-01	49.53	49.63	48.80	49.20	15596758
2019-02-04	48.90	49.20	48.63	49.11	11725783
2019-02-05	49.12	49.15	48.62	49.04	17882103
2019-02-06	49.16	49.37	48.74	49.27	8815441
2019-02-07	49.16	49.39	48.28	48.72	8849422
2019-02-08	48.59	48.87	47.83	48.84	8577900
2019-02-11	48.92	48.98	48.34	48.89	7786787
2019-02-12	48.97	49.73	48.95	49.66	8930137
2019-02-13	49.77	49.84	48.83	49.00	9106876
2019-02-14	48.99	49.44	48.74	49.14	7401513
2019-02-15	49.29	49.40	48.74	48.74	9161705
2019-02-19	48.82	49.38	48.36	48.99	11662862
2019-02-20	49.23	50.96	49.15	50.51	11133599
2019-02-21	50.39	50.80	50.01	50.37	7337145
2019-02-22	50.65	51.54	50.40	51.50	8232923
2019-02-25	52.05	52.32	51.51	51.84	15051974
2019-02-26	51.92	52.31	51.84	52.10	12231063
2019-02-27	52.40	52.75	51.71	52.32	8597354
2019-02-28	52.41	52.65	51.87	52.41	11194820
2019-03-01	52.67	52.94	52.13	52.75	7386531
2019-03-04	52.95	53.25	52.22	52.46	8437098
2019-03-05	52.31	53.90	51.96	52.88	9527793
2019-03-06	53.25	54.75	52.98	54.67	13335180
2019-03-07	54.88	54.88	53.87	54.74	20093361
2019-03-08	54.73	55.55	54.68	55.37	13411248
2019-03-11	55.32	56.17	55.30	56.01	11709617
2019-03-12	56.11	56.37	55.09	55.75	17503344
2019-03-13	55.66	56.29	55.34	56.13	11166323
2019-03-14	56.08	56.49	55.77	56.40	11896018
2019-03-15	56.76	57.07	56.01	56.75	24580587
2019-03-18	56.83	57.44	56.58	57.30	8272415
2019-03-19	57.30	57.68	55.16	56.01	16077098
2019-03-20	55.99	56.44	55.01	55.72	16750616
2019-03-21	55.51	57.20	55.51	56.13	10413413
2019-03-22	56.02	56.57	55.91	55.92	8850493
2019-03-25	55.67	56.63	55.56	56.55	8620524
2019-03-26	56.85	57.28	56.73	57.03	7146422
2019-03-27	56.79	57.16	56.19	56.30	7819749
2019-03-28	56.32	57.23	56.31	56.70	9950979
2019-03-29	56.83	57.50	56.77	57.43	9447379
2019-04-01	57.38	57.79	56.86	57.73	7012044
2019-04-02	57.85	57.88	56.61	56.69	8457858
2019-04-03	55.73	56.32	53.43	53.98	18583828
2019-04-04	54.34	54.92	54.25	54.60	8452582
2019-04-05	54.50	54.91	54.02	54.77	7743693
2019-04-08	54.77	55.39	54.60	55.28	5607401
2019-04-09	55.14	55.59	54.85	55.11	6045660
2019-04-10	55.26	55.53	54.91	55.42	5786392
2019-04-11	55.64	56.04	55.51	55.98	5259653
2019-04-12	56.04	56.60	55.73	56.56	4689184
2019-04-15	56.68	57.11	56.51	56.94	4667222
2019-04-16	56.70	56.80	56.02	56.39	5403977
2019-04-17	56.75	56.76	56.07	56.18	6002142
2019-04-18	56.16	56.31	53.28	54.37	18001189
2019-04-22	54.03	54.95	53.71	54.61	9066791
2019-04-23	54.70	54.99	53.90	54.82	9228901
2019-04-24	54.56	55.03	54.36	54.71	9662167
2019-04-25	52.09	52.75	50.66	51.41	16929600
2019-04-26	51.54	52.94	51.50	52.79	9129575
2019-04-29	52.90	53.64	52.72	53.51	8045454
2019-04-30	53.82	54.99	53.36	54.33	15760140
2019-05-01	54.52	54.74	53.36	53.39	7372055
2019-05-02	53.06	53.55	52.94	53.16	5803014
2019-05-03	53.45	53.91	53.20	53.76	5138137
2019-05-06	53.11	54.00	53.10	53.53	7234649
2019-05-07	53.27	53.44	52.50	52.94	6808351
2019-05-08	52.59	52.84	51.95	51.96	8784624
2019-05-09	51.77	52.27	51.18	51.99	7161393
2019-05-10	51.50	52.23	50.79	52.11	7825792
2019-05-13	51.74	51.95	51.03	51.44	6150571
2019-05-14	51.28	52.38	51.19	51.89	5527576
2019-05-15	51.75	52.38	51.48	52.13	4803901
2019-05-16	52.01	52.76	51.88	52.03	6351186
2019-05-17	51.76	52.52	51.46	52.35	6129869
2019-05-20	52.15	53.09	52.06	52.33	7133850
2019-05-21	52.60	52.60	51.83	51.87	6219104
2019-05-22	51.93	53.02	51.75	52.83	6970761
2019-05-23	52.51	52.88	52.17	52.81	6493710
2019-05-24	52.97	53.11	51.60	52.40	5734990
2019-05-28	52.03	52.03	49.75	49.87	18094139
2019-05-29	49.20	50.45	48.70	50.19	10412195
2019-05-30	50.32	50.49	49.93	50.21	5801717
2019-05-31	49.92	49.95	48.94	49.06	6416460
2019-06-03	49.25	50.15	49.13	50.10	6306820
2019-06-04	50.78	50.81	50.25	50.42	5846394
2019-06-05	50.59	50.67	48.97	49.69	8692143
2019-06-06	49.91	51.17	49.89	50.75	7267911
2019-06-07	51.19	51.72	51.12	51.38	5161499
2019-06-10	51.50	51.70	50.98	51.21	4989340
2019-06-11	51.35	52.46	51.31	52.15	6709005
2019-06-12	51.44	52.04	51.12	50.79	6698582
2019-06-13	51.14	51.43	50.68	51.21	4074529
2019-06-14	51.11	51.48	50.48	50.86	5669297
2019-06-17	50.39	51.19	50.38	50.86	4876167
2019-06-18	51.07	51.25	50.01	50.12	6253391
2019-06-19	50.11	50.25	49.60	49.90	8193464
2019-06-20	50.24	50.41	49.90	50.26	9302181
2019-06-21	50.06	50.34	47.91	48.00	23069032
2019-06-24	48.11	49.03	47.91	48.49	10215082
2019-06-25	48.67	48.94	48.10	48.78	7197104
2019-06-26	48.12	48.36	47.62	47.94	10469333
2019-06-27	47.90	48.28	47.56	47.90	5906915
2019-06-28	47.82	48.06	47.31	47.35	20573120
2019-07-01	47.73	48.41	47.51	47.69	7186852
2019-07-02	47.86	48.62	47.62	48.60	6099652
2019-07-03	48.97	49.35	48.43	49.19	3909230
2019-07-05	49.07	49.25	48.27	48.78	5290951
2019-07-08	48.93	49.52	48.60	49.08	6502534
2019-07-09	48.82	48.94	48.21	48.35	6056308
2019-07-10	48.22	49.50	48.19	49.00	6532952
2019-07-11	49.00	49.73	48.88	49.26	5857028
2019-07-12	50.05	50.17	49.44	49.50	6103568
2019-07-15	49.80	49.94	49.40	49.54	4616891
2019-07-16	49.31	49.62	49.03	49.41	5569428
2019-07-17	49.41	49.62	49.01	49.45	5381836
2019-07-18	50.04	51.12	49.73	50.53	9852494
2019-07-19	50.86	50.90	50.42	50.53	5262527
2019-07-22	50.52	50.52	49.54	49.67	4985000
2019-07-23	49.86	50.30	49.71	50.04	6243418
2019-07-24	49.98	50.10	49.62	49.78	4280235
2019-07-25	49.77	50.45	49.46	49.59	4086783
2019-07-26	49.52	50.12	49.04	49.86	7352928
2019-07-29	49.95	50.58	49.92	50.31	6271630
2019-07-30	49.60	49.67	47.35	48.50	13184551
2019-07-31	48.31	48.55	46.72	47.07	12252271
2019-08-01	47.50	48.66	47.40	47.88	9933761
2019-08-02	48.20	48.44	47.75	47.93	7072182
2019-08-05	47.54	47.70	46.17	46.65	10325953
2019-08-06	46.91	46.92	45.93	46.16	8779064
2019-08-07	45.91	46.44	45.25	46.23	13216199
2019-08-08	46.22	46.66	45.90	46.50	10565432
2019-08-09	46.48	46.60	45.63	46.16	8124976
2019-08-12	46.03	46.33	45.70	45.98	4549956
2019-08-13	45.78	46.93	45.73	46.78	5764820
2019-08-14	46.40	46.49	45.85	45.87	8907415
2019-08-15	45.88	46.18	45.22	45.49	6363520
2019-08-16	45.70	46.73	45.69	46.48	6986717
2019-08-19	46.83	47.19	46.64	46.70	4439865
2019-08-20	46.62	46.72	45.58	46.03	5619603
2019-08-21	46.33	46.53	45.93	46.25	5323659
2019-08-22	46.00	46.90	45.99	46.59	8288627
2019-08-23	46.91	47.18	46.15	46.41	10741849
2019-08-26	46.97	47.61	46.50	47.12	12763598
2019-08-27	51.17	52.45	44.83	45.25	58074086
2019-08-28	45.17	46.69	44.67	45.85	20299520
2019-08-29	46.17	46.30	43.85	44.25	18216725
2019-08-30	44.06	44.58	43.57	43.74	13985341
2019-09-03	43.70	44.14	43.07	44.04	8935602
2019-09-04	44.26	44.50	43.41	44.30	7840819
2019-09-05	44.55	44.60	43.81	43.85	9047474
2019-09-06	44.02	44.32	43.66	43.85	10429616
2019-09-09	44.00	44.28	43.62	44.04	10164469
2019-09-10	43.51	44.24	43.47	44.24	11305629
2019-09-11	44.30	44.97	43.65	44.72	16156127
2019-09-12	44.90	44.92	44.00	43.62	9625459
2019-09-13	43.44	43.51	41.97	42.01	21099451
2019-09-16	41.49	42.08	41.27	41.41	16502688
2019-09-17	41.50	41.80	41.24	41.31	11705808
2019-09-18	41.08	41.38	40.75	40.84	13310662
2019-09-19	40.86	41.04	39.30	40.12	22851253
2019-09-20	40.43	41.32	39.95	40.81	31277616
2019-09-23	40.63	41.61	40.52	40.88	10989384
2019-09-24	40.97	41.20	40.58	40.73	11999370
2019-09-25	41.48	41.65	39.44	40.56	26071496
2019-09-26	39.76	40.79	39.72	40.66	11905378
2019-09-27	40.66	40.73	39.79	40.13	8620416
2019-09-30	40.25	41.09	40.20	40.90	10367930
2019-10-01	41.03	41.18	40.71	41.16	7707865
2019-10-02	40.97	40.98	40.11	40.21	10931190
2019-10-03	40.20	40.90	40.13	40.81	12008110
2019-10-04	40.56	41.66	40.55	41.65	12542220
2019-10-07	41.96	42.56	41.85	42.17	16213414
2019-10-08	42.31	42.64	42.00	42.00	10000389
2019-10-09	42.14	42.48	41.68	42.46	7815017
2019-10-10	42.85	43.54	42.67	42.98	10616670
2019-10-11	43.12	43.40	42.41	42.57	7737046
2019-10-14	42.52	42.80	42.38	42.72	6933195
2019-10-15	42.75	43.57	42.74	43.43	7014037
2019-10-16	43.45	43.72	43.30	43.51	7932894
2019-10-17	43.90	44.28	43.53	44.28	9288347
2019-10-18	44.28	44.57	44.14	44.33	13218707
2019-10-21	44.55	45.60	44.51	45.56	10446412
2019-10-22	45.56	46.36	45.16	46.34	10318160
2019-10-23	46.40	46.80	46.07	46.75	9722164
2019-10-24	46.76	47.12	46.37	46.96	8242408
2019-10-25	46.68	47.16	46.54	46.80	6805162
2019-10-28	46.66	46.75	45.95	45.99	12435401
2019-10-29	45.60	46.38	45.26	46.38	9042497
2019-10-30	46.32	46.42	45.84	45.96	7848775
2019-10-31	46.60	47.15	44.57	44.79	12698187
2019-11-01	44.60	45.42	44.58	45.06	9254438
2019-11-04	45.16	45.69	45.11	45.60	8863452
2019-11-05	45.63	46.43	45.42	46.25	9413846
2019-11-06	46.41	46.44	45.62	45.91	7713311
2019-11-07	46.16	46.18	45.63	45.98	8383495
2019-11-08	45.85	46.41	45.63	46.41	5604905
2019-11-11	46.26	46.66	46.08	46.41	5895580
2019-11-12	46.40	47.02	46.12	47.00	6632390
2019-11-13	46.86	47.42	46.82	46.83	7767174
2019-11-14	46.95	47.12	46.59	46.63	6413383
2019-11-15	46.58	47.98	46.52	47.97	8330623
2019-11-18	47.97	48.60	47.63	48.34	11530923
2019-11-19	48.36	48.47	46.88	46.93	10283372
2019-11-20	46.79	49.86	46.64	48.45	15265199
2019-11-21	48.44	48.90	48.10	48.82	8500183
2019-11-22	48.87	49.07	48.45	49.00	9256910
2019-11-25	49.27	49.42	48.84	49.26	7686228
2019-11-26	49.12	49.55	48.77	49.22	10751309
2019-11-27	49.50	49.81	49.37	49.75	5679646
2019-11-29	49.62	49.81	49.52	49.70	2678472
2019-12-02	50.00	50.67	49.93	50.60	9552604
2019-12-03	50.46	50.74	49.71	50.10	9521176
2019-12-04	49.89	50.33	49.77	50.11	8266282
2019-12-05	50.03	50.33	49.67	50.17	7057511
2019-12-06	50.39	50.76	50.27	50.41	5144663
2019-12-09	50.38	50.90	50.30	50.53	5471889
2019-12-10	50.08	50.40	49.77	50.05	6073703
2019-12-11	50.00	50.51	50.00	50.30	6414995
2019-12-12	50.24	50.72	49.91	49.93	6433577
2019-12-13	49.90	50.38	49.90	50.16	6104211
2019-12-16	50.72	50.96	50.35	50.60	10792336
2019-12-17	50.55	51.09	50.44	50.83	9646642
2019-12-18	50.90	51.40	50.78	51.36	8097885
2019-12-19	51.45	51.55	50.70	50.79	9877214
2019-12-20	51.46	51.73	51.05	51.13	21657088
2019-12-23	51.25	51.63	51.12	50.71	8049530
2019-12-24	50.76	50.80	50.26	50.28	3684526
2019-12-26	50.31	50.80	50.27	50.40	7352071
2019-12-27	50.31	50.51	50.12	50.40	7700723
2019-12-30	50.32	50.47	49.75	49.89	6691751
2019-12-31	49.80	49.98	49.62	49.91	5981722
2020-01-02	50.19	50.34	49.05	49.25	8504330
2020-01-03	49.17	49.95	49.16	49.63	7850783
2020-01-06	49.63	50.07	49.43	49.83	6532593
2020-01-07	49.56	49.93	49.32	49.57	6476785
2020-01-08	49.79	50.28	49.58	50.08	5987423
2020-01-09	50.30	50.67	50.06	50.57	6449539
2020-01-10	50.94	51.07	50.21	50.22	6049711
2020-01-13	50.15	51.12	50.00	50.76	7777024
2020-01-14	50.69	50.91	50.56	50.87	8456124
2020-01-15	50.85	51.78	50.77	51.25	6748259
2020-01-16	51.33	51.46	50.99	51.09	7159099
2020-01-17	51.16	51.37	50.83	51.02	11468216
2020-01-21	50.91	51.31	50.51	51.09	10192408
2020-01-22	51.04	51.47	51.01	51.03	7300053
2020-01-23	50.82	51.04	50.39	50.56	5698953
2020-01-24	50.49	50.60	50.03	50.25	10049654
2020-01-27	49.72	50.08	49.61	49.77	7419913
2020-01-28	49.69	50.30	49.45	50.17	9545276
2020-01-29	50.37	50.77	50.08	50.11	6318534
2020-01-30	49.07	49.15	46.33	48.00	17717845
2020-01-31	48.25	48.80	47.24	47.53	11794025
2020-02-03	47.52	47.70	46.19	46.26	10197850
2020-02-04	47.12	47.23	46.50	46.52	10126018
2020-02-05	46.52	47.14	46.15	46.28	13515308
2020-02-06	46.50	46.96	46.42	46.66	8763524
2020-02-07	46.66	46.67	45.73	46.22	7138637
2020-02-10	46.15	46.68	45.94	46.20	6272104
2020-02-11	46.08	46.19	45.46	45.57	9813979
2020-02-12	45.57	45.65	44.86	45.40	10533027
2020-02-13	45.42	45.91	44.97	45.65	6111432
2020-02-14	45.72	45.78	44.91	45.17	9025954
2020-02-18	45.10	45.53	45.02	45.22	12034285
2020-02-19	45.25	45.48	44.94	45.14	5888962
2020-02-20	45.09	45.65	44.94	45.56	5242915
2020-02-21	45.39	46.22	45.32	45.89	9368183
2020-02-24	45.29	45.69	43.58	43.80	18907834
2020-02-25	43.71	44.26	42.32	42.49	12475892
2020-02-26	42.39	43.10	42.11	42.12	14298087
2020-02-27	41.85	42.47	40.30	40.30	13884536
2020-02-28	39.37	40.50	38.57	40.37	24002278
2020-03-02	40.46	42.08	40.06	42.07	14559954
2020-03-03	42.16	43.60	41.47	41.90	18031554
2020-03-04	42.40	43.95	42.09	43.93	12612893
2020-03-05	42.73	43.88	42.54	43.16	11502332
2020-03-06	41.86	42.45	41.12	42.15	15485280
2020-03-09	39.80	41.77	39.44	40.34	16480097
2020-03-10	41.47	42.52	40.42	42.15	20532691
2020-03-11	40.85	41.55	40.14	40.48	16561511
2020-03-12	37.47	38.60	35.78	36.42	19322785
2020-03-13	38.25	40.20	36.73	40.07	16308904
2020-03-16	35.93	41.26	34.38	38.22	18032070
2020-03-17	38.90	40.58	38.13	39.85	16971970
2020-03-18	37.50	39.00	35.00	38.32	18217755
2020-03-19	37.63	37.63	34.83	37.10	15889807
2020-03-20	36.16	36.98	34.14	34.28	21595650
2020-03-23	32.92	33.26	30.95	30.54	24245960
2020-03-24	32.13	33.34	31.77	32.38	21745965
2020-03-25	32.23	36.14	31.71	34.37	21540917
2020-03-26	34.64	36.82	34.64	36.64	14410164
2020-03-27	34.50	38.04	34.05	36.64	14679651
2020-03-30	36.88	37.92	36.37	37.31	18352946
2020-03-31	36.76	38.96	36.75	38.67	15865829
2020-04-01	36.85	37.98	36.69	37.61	18310485
2020-04-02	36.13	36.55	35.34	36.22	14393749
2020-04-03	36.61	37.70	36.15	37.41	10337979
2020-04-06	38.51	38.87	37.03	37.28	14463754
2020-04-07	38.22	39.90	37.61	38.48	12021261
2020-04-08	38.89	40.75	38.62	40.13	11727649
2020-04-09	40.13	41.54	40.13	40.91	8933835
2020-04-13	40.76	40.94	39.73	40.44	8449824
2020-04-14	41.05	42.39	40.89	42.12	8526527
2020-04-15	41.09	41.22	40.21	40.91	7415202
2020-04-16	41.10	41.32	40.17	40.40	7429354
2020-04-17	41.00	41.95	40.63	40.85	10455380
2020-04-20	40.25	40.41	38.70	39.07	13229605
2020-04-21	38.00	38.82	37.50	37.76	15089320
2020-04-22	38.44	38.48	37.45	37.81	11190863
2020-04-23	38.01	38.84	37.93	38.45	7182354
2020-04-24	38.76	39.57	38.69	39.42	8785528
2020-04-27	39.62	40.21	39.24	39.75	6066649
2020-04-28	40.71	41.46	40.57	40.71	7098706
2020-04-29	41.00	41.27	40.47	40.47	7350433
2020-04-30	42.35	42.36	39.04	39.25	13830870
2020-05-01	39.03	40.36	37.67	37.91	11765538
2020-05-04	38.00	38.27	37.57	38.01	9177438
2020-05-05	38.28	38.40	36.72	36.80	9590151
2020-05-06	37.09	37.14	35.14	35.73	15203584
2020-05-07	36.22	36.25	35.02	35.10	17862171
2020-05-08	35.63	36.90	35.44	36.74	8454236
2020-05-11	36.03	36.70	35.87	36.42	8255265
2020-05-12	36.70	37.15	36.07	36.08	12086406
2020-05-13	36.02	36.77	35.61	36.35	13141382
2020-05-14	35.85	36.38	35.56	36.25	9128787
2020-05-15	36.42	36.75	35.98	36.59	12565996
2020-05-18	37.67	37.88	37.33	37.60	9830587
2020-05-19	37.52	37.69	37.10	37.12	10010777
2020-05-20	37.34	37.80	37.09	37.77	10310939
2020-05-21	37.70	38.10	37.22	37.54	10212058
2020-05-22	37.50	37.76	37.23	37.73	6943357
2020-05-26	38.44	38.82	38.13	38.28	9596009
2020-05-27	39.06	39.50	38.92	39.05	9502034
2020-05-28	39.74	39.74	38.79	38.81	12060083
2020-05-29	38.59	39.23	38.20	39.05	18946512
2020-06-01	39.10	39.76	39.08	39.18	6578158
2020-06-02	39.39	39.71	39.25	39.66	8952621
2020-06-03	40.00	40.44	39.76	40.21	8422451
2020-06-04	40.00	40.74	39.65	40.73	7842188
2020-06-05	41.51	42.47	41.27	41.91	10776195
2020-06-08	42.23	43.15	41.94	42.83	10509295
2020-06-09	42.45	42.69	41.96	42.18	11903199
2020-06-10	42.30	42.40	41.80	41.82	9795569
2020-06-11	40.85	41.04	39.27	38.45	13488064
2020-06-12	39.41	39.43	38.22	39.13	12543139
2020-06-15	38.48	40.33	38.34	40.31	11940170
2020-06-16	41.21	41.61	40.56	41.09	9540637
2020-06-17	41.18	41.44	40.76	40.86	7960379
2020-06-18	40.49	41.52	40.47	41.47	7192822
2020-06-19	41.98	41.98	40.56	40.69	19995230
2020-06-22	40.60	40.68	39.90	40.05	6756062
2020-06-23	40.36	40.84	40.23	40.34	6061851
2020-06-24	39.95	40.00	39.24	39.43	7186608
2020-06-25	39.41	39.74	38.97	39.66	5981233
2020-06-26	39.63	39.68	38.09	38.19	9693130
2020-06-29	38.56	39.32	38.45	39.23	5919720
2020-06-30	39.08	39.44	38.86	39.25	6824990
2020-07-01	39.43	40.18	39.22	39.24	6326072
2020-07-02	39.63	40.02	39.30	39.40	4389774
2020-07-06	39.75	40.01	39.08	39.60	4883082
2020-07-07	39.19	40.24	39.12	39.94	8659898
2020-07-08	39.82	40.44	39.61	39.87	7530511
2020-07-09	39.73	39.73	38.53	38.60	6256961
2020-07-10	38.95	40.32	38.90	40.27	8406604
2020-07-13	40.13	40.72	39.74	40.21	6931264
2020-07-14	40.21	41.10	39.88	41.06	7783328
2020-07-15	41.34	41.75	40.96	41.00	6499646
2020-07-16	40.94	41.68	40.87	41.48	5670935
2020-07-17	41.84	41.85	41.39	41.54	6243521
2020-07-20	41.50	41.50	40.48	40.87	5915756
2020-07-21	41.04	42.14	41.04	41.22	6212687
2020-07-22	41.10	41.40	40.51	41.34	5437859
2020-07-23	41.48	41.74	41.26	41.58	4803000
2020-07-24	41.80	42.59	41.59	41.85	6186766
2020-07-27	42.00	42.27	41.76	42.13	6052074
2020-07-28	42.98	43.20	42.21	42.52	10794221
2020-07-29	42.87	42.87	41.42	41.63	7890086
2020-07-30	41.28	41.89	41.18	41.58	6256704
2020-07-31	41.31	41.56	40.67	41.15	7567629
2020-08-03	41.11	41.32	40.67	41.01	6064110
2020-08-04	41.20	41.61	40.93	41.60	8747303
2020-08-05	41.69	42.04	41.48	41.66	6441485
2020-08-06	41.58	41.89	41.32	41.55	4085452
2020-08-07	41.30	42.23	41.07	42.17	5620552
2020-08-10	42.26	43.25	42.26	43.22	6734929
2020-08-11	43.86	44.15	43.47	43.60	8538732
2020-08-12	43.71	43.99	42.90	42.96	7866789
2020-08-13	42.75	43.07	42.48	42.57	5347383
2020-08-14	42.36	42.72	42.08	42.54	4881704
2020-08-17	42.68	43.34	42.57	43.03	6948675
2020-08-18	43.36	43.60	43.03	43.22	5865101
2020-08-19	43.37	44.15	43.17	43.65	6439363
2020-08-20	43.38	43.81	43.16	43.50	6160512
2020-08-21	43.59	43.65	43.14	43.46	4334466
2020-08-24	43.58	44.46	43.45	44.04	7911250
2020-08-25	44.30	44.30	43.50	43.52	6117894
2020-08-26	43.22	43.65	42.93	43.20	11083317
2020-08-27	43.43	44.37	43.36	43.75	6558344
2020-08-28	43.84	43.95	43.46	43.93	5476527
2020-08-31	43.88	43.99	43.59	43.74	7826319
2020-09-01	43.65	43.69	43.04	43.12	7109059
2020-09-02	43.07	43.90	42.90	43.76	8021225
2020-09-03	43.95	44.78	43.01	43.29	10906134
2020-09-04	43.51	43.94	42.78	43.49	9460985
2020-09-08	43.70	44.07	42.70	43.07	8765350
2020-09-09	43.37	44.17	43.31	43.79	16628810
2020-09-10	43.89	43.89	43.27	43.35	7569900
2020-09-11	43.47	43.72	43.16	42.73	9282280
2020-09-14	42.90	43.36	42.63	43.00	10177728
2020-09-15	43.10	43.39	42.71	42.78	8482704
2020-09-16	42.88	42.91	41.74	41.76	9757946
2020-09-17	41.58	41.96	40.82	40.86	9770538
2020-09-18	40.88	41.04	39.49	39.84	22715164
2020-09-21	39.68	39.80	38.44	38.82	10251732
2020-09-22	39.00	39.42	38.49	38.55	8560114
2020-09-23	38.75	39.05	37.92	37.93	8258899
2020-09-24	38.00	38.62	37.59	38.33	7301376
2020-09-25	38.12	38.41	37.78	38.27	7855262
2020-09-28	38.47	39.21	38.47	38.95	8003759
2020-09-29	38.94	38.95	38.33	38.36	7032679
2020-09-30	38.54	38.90	38.33	38.64	7707171
2020-10-01	38.67	38.95	38.38	38.92	7656130
2020-10-02	38.40	39.22	38.35	38.97	5268263
2020-10-05	39.17	39.62	38.92	39.50	5154763
2020-10-06	39.65	40.22	39.48	39.60	6555760
2020-10-07	39.81	40.84	39.81	40.53	7424979
2020-10-08	40.67	40.95	40.23	40.38	5715581
2020-10-09	40.83	41.26	40.59	40.69	11445009
2020-10-12	40.65	41.24	40.38	40.45	7167153
2020-10-13	40.38	40.42	39.32	39.38	8703962
2020-10-14	39.28	39.82	39.12	39.55	5089049
2020-10-15	39.16	39.74	39.05	39.70	4208299
2020-10-16	39.91	40.24	39.53	39.53	5972572
2020-10-19	39.56	39.94	39.12	39.18	5184329
2020-10-20	39.47	39.50	38.63	38.70	7310573
2020-10-21	38.49	38.75	38.43	38.51	5799756
2020-10-22	38.63	39.06	38.44	38.99	4621924
2020-10-23	39.27	39.36	38.78	39.08	4504072
2020-10-26	38.88	38.94	38.23	38.57	7152807
2020-10-27	38.43	38.57	37.15	37.17	9627450
2020-10-28	36.58	37.14	36.28	36.72	12641126
2020-10-29	36.65	37.20	36.23	36.87	12650810
2020-10-30	36.25	36.75	35.83	36.08	12786623
2020-11-02	36.49	36.77	36.13	36.48	9370799
2020-11-03	36.72	37.57	36.71	37.39	10594129
2020-11-04	37.74	38.82	37.66	38.08	12802781
2020-11-05	38.44	38.46	37.30	37.31	9608734
2020-11-06	37.36	37.85	37.07	37.27	8016118
2020-11-09	38.74	39.43	38.11	38.17	16564693
2020-11-10	38.70	39.71	38.48	39.59	13246088
2020-11-11	39.84	39.85	39.13	39.76	9146300
2020-11-12	39.56	39.66	38.90	39.50	7815246
2020-11-13	39.74	40.40	39.40	40.33	6552586
2020-11-16	40.81	41.52	40.52	41.48	7296003
2020-11-17	41.12	41.48	40.88	41.19	5204776
2020-11-18	41.21	41.38	40.16	40.17	7850456
2020-11-19	40.01	40.41	39.36	40.06	8198094
2020-11-20	39.84	40.15	39.72	39.94	6057249
2020-11-23	40.00	40.42	39.82	40.20	6678902
2020-11-24	40.81	41.54	40.67	41.00	10684049
2020-11-25	40.90	41.00	40.35	40.38	6483233
2020-11-27	40.40	40.54	39.97	40.37	4664461
2020-11-30	40.25	40.28	39.60	39.83	14473726
2020-12-01	40.08	40.88	40.01	40.49	10720851
2020-12-02	40.48	40.83	39.91	40.02	8990240
2020-12-03	40.23	40.53	39.93	40.42	14800252
2020-12-04	40.70	41.37	40.60	41.37	9812537
2020-12-07	41.49	41.77	41.04	41.69	9947486
2020-12-08	41.40	42.31	40.93	42.23	12791632
2020-12-09	42.37	43.17	42.29	42.98	16687911
2020-12-10	43.09	43.13	42.47	42.95	9647527
2020-12-11	42.62	43.14	42.62	43.00	8352803
2020-12-14	43.36	43.36	42.89	42.90	15216167
2020-12-15	42.83	42.93	42.04	42.18	14434778
2020-12-16	42.20	43.17	42.18	43.10	13036024
2020-12-17	42.97	43.12	42.71	43.00	8628717
2020-12-18	42.96	43.87	42.92	43.78	23926675
2020-12-21	43.11	43.18	42.58	42.94	10118617
2020-12-22	43.00	43.13	42.31	42.55	9073886
2020-12-23	42.68	43.07	42.62	42.01	7550134
2020-12-24	41.89	41.92	41.15	41.72	6055835
2020-12-28	41.89	42.29	41.24	41.48	8657863
2020-12-29	41.65	41.80	40.72	40.73	8979629
2020-12-30	40.68	40.97	40.35	40.74	7038683
2020-12-31	40.63	41.11	40.17	41.00	7286645
2021-01-04	41.08	41.11	40.00	40.84	10657373
2021-01-05	40.85	41.22	40.70	40.76	6375778
2021-01-06	40.93	41.59	40.71	41.42	9048034
2021-01-07	41.61	41.98	41.39	41.78	6962882
2021-01-08	41.80	41.84	41.28	41.59	8314312
2021-01-11	41.67	42.03	41.29	41.35	9720290
2021-01-12	41.27	41.45	40.63	40.93	7324511
2021-01-13	40.77	41.25	40.77	41.09	7514987
2021-01-14	41.18	41.78	40.88	41.11	6963369
2021-01-15	41.00	41.34	40.87	41.20	8069634
2021-01-19	41.38	41.83	41.01	41.23	9653756
2021-01-20	41.46	42.19	41.33	42.10	7002286
2021-01-21	42.05	42.29	41.71	41.94	7113132
2021-01-22	41.82	42.09	41.51	41.83	5526250
2021-01-25	41.77	42.24	41.34	41.96	8201177
2021-01-26	42.02	42.39	41.85	42.23	5861205
2021-01-27	41.96	42.50	41.68	41.82	8405431
2021-01-28	41.82	43.04	41.78	42.65	9547220
2021-01-29	42.25	42.44	41.03	41.08	11866452
2021-02-01	41.08	41.36	40.46	40.77	9605977
2021-02-02	41.18	41.78	40.57	41.57	10121647
2021-02-03	41.35	42.13	41.21	42.00	8059792
2021-02-04	42.11	42.56	41.93	42.53	7543502
2021-02-05	42.78	42.97	42.43	42.47	6076419
2021-02-08	42.55	43.33	42.55	42.97	7163778
2021-02-09	43.13	43.54	42.77	43.36	7571783
2021-02-10	43.57	43.92	43.30	43.55	6866301
2021-02-11	43.53	43.85	43.14	43.31	6610377
2021-02-12	43.24	43.54	43.01	43.40	7484635
2021-02-16	43.31	43.63	43.10	43.41	6854083
2021-02-17	43.40	43.91	43.23	43.60	5982454
2021-02-18	43.61	44.06	43.57	43.63	6311550
2021-02-19	43.82	43.95	43.54	43.80	7494715
2021-02-22	43.74	44.48	43.70	44.42	7245148
2021-02-23	44.88	44.99	44.03	44.29	11129518
2021-02-24	44.37	45.18	44.27	45.00	7419495
2021-02-25	45.00	45.34	44.45	44.63	9414593
2021-02-26	44.50	44.66	43.55	43.60	12515112
2021-03-01	44.15	45.16	44.01	44.54	8234989
2021-03-02	44.61	45.13	44.54	44.72	7764499
2021-03-03	44.72	45.64	44.61	45.05	9728247
2021-03-04	45.04	45.55	44.08	44.26	12870201
2021-03-05	44.68	45.30	44.40	45.12	11433532
2021-03-08	45.45	47.07	45.06	46.90	16319930
2021-03-09	46.87	47.99	46.59	47.68	13064097
2021-03-10	47.90	48.44	47.76	48.20	9428212
2021-03-11	47.96	48.44	47.76	47.80	8705074
2021-03-12	48.06	48.81	48.00	48.65	9313390
2021-03-15	49.07	49.95	49.03	49.84	12831997
2021-03-16	49.21	49.91	48.91	49.44	10007233
2021-03-17	49.42	49.87	48.92	49.78	11698255
2021-03-18	49.85	50.84	49.75	50.57	10439943
2021-03-19	50.70	51.17	50.14	50.55	37178856
2021-03-22	50.45	51.72	50.18	51.64	10365163
2021-03-23	51.57	51.66	50.33	49.65	12000064
2021-03-24	49.19	49.92	49.14	49.51	9286028
2021-03-25	49.08	50.39	49.08	50.19	7820601
2021-03-26	51.00	52.59	50.83	52.50	15411664
2021-03-29	51.99	52.58	51.69	52.30	9027435
2021-03-30	52.30	52.58	51.14	51.26	8576062
2021-03-31	51.18	51.37	50.96	51.16	8398397
2021-04-01	51.00	51.16	50.27	51.00	8271860
2021-04-05	51.37	51.87	51.27	51.32	6937840
2021-04-06	51.17	51.78	51.15	51.38	7169259
2021-04-07	51.40	51.55	50.86	51.13	6101614
2021-04-08	51.22	51.63	50.94	51.48	6511212
2021-04-09	51.40	51.72	51.35	51.49	5654695
2021-04-12	51.72	51.92	51.41	51.75	5849392
2021-04-13	51.23	51.44	51.02	51.17	7096668
2021-04-14	51.04	51.62	51.04	51.35	6025161
2021-04-15	51.60	51.97	51.48	51.61	9045340
2021-04-16	51.93	52.38	51.73	52.31	16476690
2021-04-19	52.31	52.55	48.27	49.08	27945959
2021-04-20	45.94	47.59	45.16	47.19	43950320
2021-04-21	47.18	48.26	47.18	47.58	14681988
2021-04-22	47.58	47.74	46.24	46.50	18769883
2021-04-23	46.48	47.51	46.45	47.39	9045786
2021-04-26	47.35	47.50	47.02	47.22	7806177
2021-04-27	47.16	47.42	46.96	47.16	5957066
2021-04-28	47.50	47.85	46.89	47.18	8851395
2021-04-29	46.07	47.06	45.68	46.60	11543235
2021-04-30	47.24	47.78	46.83	47.75	11634872
2021-05-03	48.07	48.63	47.75	48.37	7771273
2021-05-04	48.24	48.64	47.62	47.85	9725897
2021-05-05	47.83	48.36	47.59	48.35	4464196
2021-05-06	48.53	49.53	48.53	49.49	8075750
2021-05-07	49.29	50.08	49.18	49.95	6802085
2021-05-10	50.20	51.14	50.14	50.68	8262256
2021-05-11	50.68	50.83	49.88	50.43	7333905
2021-05-12	50.72	50.72	49.26	49.35	6783526
2021-05-13	49.17	50.43	49.13	50.12	7385618
2021-05-14	50.37	50.76	50.23	50.28	6545409
2021-05-17	50.25	50.56	50.03	50.21	5211726
2021-05-18	50.12	50.18	49.89	49.99	5281645
2021-05-19	49.53	49.69	48.94	49.44	6314105
2021-05-20	49.40	50.22	49.31	50.03	5166114
2021-05-21	50.19	50.41	49.82	50.00	5828244
2021-05-24	50.12	50.61	49.95	50.32	5545270
2021-05-25	50.28	50.36	49.48	49.61	7174820
2021-05-26	49.64	49.72	49.26	49.42	7160909
2021-05-27	49.46	49.90	49.04	49.20	8097506
2021-05-28	49.30	49.71	49.17	49.22	7507510
2021-06-01	49.58	49.85	49.25	49.36	5576147
2021-06-02	49.50	49.74	49.25	49.51	5552332
2021-06-03	49.46	49.91	49.29	49.78	4655293
2021-06-04	49.95	50.08	49.57	49.77	6496327
2021-06-07	50.00	50.52	50.00	50.49	6384907
2021-06-08	50.55	50.55	49.74	49.88	7106449
2021-06-09	49.98	50.36	49.79	49.90	6384319
2021-06-10	50.23	50.53	50.09	50.14	6029568
2021-06-11	50.25	50.36	49.33	48.90	14453562
2021-06-14	48.81	48.95	47.43	48.08	14503816
2021-06-15	48.20	48.44	47.75	47.90	6940752
2021-06-16	47.91	48.01	47.19	47.37	8258687
2021-06-17	47.24	47.55	46.76	46.87	7811121
2021-06-18	46.52	46.63	45.94	46.31	24095416
2021-06-21	46.75	47.48	46.73	47.29	8149566
2021-06-22	47.19	47.54	47.14	47.24	5024204
2021-06-23	47.24	47.43	46.96	47.02	4864668
2021-06-24	47.01	47.55	46.97	47.43	4425897
2021-06-25	47.38	47.64	47.30	47.62	9929474
2021-06-28	47.67	47.70	47.11	47.18	4877207
2021-06-29	47.18	47.26	46.66	46.78	4945486
2021-06-30	46.85	47.79	46.84	47.68	7965741
2021-07-01	47.67	48.20	47.67	47.83	5888236
2021-07-02	47.83	47.86	47.40	47.53	5516090
2021-07-06	47.44	47.44	46.33	46.67	7767246
2021-07-07	46.59	47.15	46.54	46.79	5300373
2021-07-08	46.30	46.83	46.13	46.43	6788690
2021-07-09	47.25	47.91	47.00	47.40	10042397
2021-07-12	47.01	47.70	46.72	47.49	7416212
2021-07-13	47.45	47.54	46.76	46.84	6525590
2021-07-14	47.05	47.65	46.75	47.56	5734741
2021-07-15	47.31	47.61	47.28	47.49	4831381
2021-07-16	47.71	47.99	47.17	47.31	10171994
2021-07-19	46.78	47.03	46.20	46.79	9741835
2021-07-20	46.81	47.43	46.44	47.21	6722973
2021-07-21	47.50	47.74	47.20	47.33	5606180
2021-07-22	47.20	47.31	46.83	46.99	5732461
2021-07-23	47.22	47.54	47.09	47.49	4440359
2021-07-26	47.50	47.79	47.35	47.61	4249633
2021-07-27	47.53	47.99	47.32	47.79	5008296
2021-07-28	47.81	47.96	47.48	47.62	5424992
2021-07-29	47.66	49.01	47.59	48.60	8281846
2021-07-30	48.49	48.67	47.67	48.04	7104809
2021-08-02	48.24	48.69	47.70	47.73	5852029
2021-08-03	47.96	48.08	47.58	47.79	5416532
2021-08-04	47.50	47.65	46.82	47.03	7383342
2021-08-05	47.39	47.49	47.20	47.36	3720583
2021-08-06	47.48	47.58	47.20	47.35	4621922
2021-08-09	47.37	47.53	47.12	47.48	4044815
2021-08-10	47.44	48.25	47.20	48.11	4770274
2021-08-11	48.25	48.36	47.99	48.17	4651911
2021-08-12	48.25	48.29	47.99	48.12	4058342
2021-08-13	48.26	48.73	48.14	48.60	4956511
2021-08-16	48.54	48.67	48.16	48.39	7686406
2021-08-17	48.18	48.83	48.18	48.56	5921109
2021-08-18	48.56	48.77	48.16	48.22	5359375
2021-08-19	47.82	48.31	47.71	48.24	4747825
2021-08-20	48.25	48.69	48.01	48.47	3892988
2021-08-23	48.70	49.06	48.40	48.48	5043172
2021-08-24	48.50	48.51	48.01	48.21	4557596
2021-08-25	48.33	48.92	48.17	48.65	4299090
2021-08-26	48.57	49.18	48.55	48.75	5103325
2021-08-27	49.06	49.70	49.01	49.53	5911466
2021-08-30	49.59	49.92	49.37	49.70	5703947
2021-08-31	49.80	50.33	49.62	50.23	7935072
2021-09-01	50.43	50.43	49.81	50.08	6847216
2021-09-02	50.25	51.06	50.22	51.04	8743691
2021-09-03	50.91	51.00	50.56	50.97	4172612
2021-09-07	50.78	51.08	50.51	50.79	7560273
2021-09-08	50.66	50.98	50.38	50.88	7131824
2021-09-09	50.80	51.00	50.32	50.59	7100306
2021-09-10	50.82	50.96	50.45	50.60	6129771
2021-09-13	50.80	50.90	49.93	49.18	11223028
2021-09-14	49.13	49.34	48.33	48.37	8440657
2021-09-15	48.37	49.28	48.31	49.23	6012406
2021-09-16	49.24	49.48	48.66	48.79	6367028
2021-09-17	48.65	48.96	48.51	48.61	11341621
2021-09-20	48.11	48.49	47.67	48.14	8054091
2021-09-21	48.35	48.75	47.97	48.03	7612375
2021-09-22	48.45	48.73	48.17	48.24	5251006
2021-09-23	48.61	49.21	48.41	48.81	4556714
2021-09-24	48.70	49.05	48.45	48.46	4396897
2021-09-27	48.36	49.01	48.30	48.74	5080538
2021-09-28	48.72	48.96	48.21	48.27	6754919
2021-09-29	48.37	48.89	48.16	48.74	4854747
2021-09-30	48.43	48.50	45.37	45.52	19648871
2021-10-01	45.47	46.09	44.89	45.86	11793721
2021-10-04	45.97	46.56	45.83	46.50	8940913
2021-10-05	46.54	46.62	46.15	46.17	7461259
2021-10-06	45.80	46.58	45.72	46.45	5471893
2021-10-07	46.71	47.19	46.41	46.48	4893902
2021-10-08	46.60	46.97	46.50	46.73	4341615
2021-10-11	46.71	47.19	46.50	46.71	4367901
2021-10-12	47.55	48.22	46.89	47.15	11311790
2021-10-13	47.17	48.23	46.80	47.92	7441192
2021-10-14	48.08	48.73	48.02	48.67	5518080
2021-10-15	48.92	49.00	48.57	48.70	5944026
2021-10-18	48.39	48.50	48.10	48.13	3850336
2021-10-19	48.22	48.36	47.76	47.90	4904323
2021-10-20	47.90	48.50	47.84	48.43	4901337
2021-10-21	48.20	48.50	48.06	48.23	4066980
2021-10-22	48.50	48.61	48.21	48.22	9353553
2021-10-25	48.46	48.60	47.75	47.95	7551316
2021-10-26	47.95	48.30	47.92	48.11	3963158
2021-10-27	48.25	48.32	47.29	47.50	5521685
2021-10-28	46.30	46.75	44.32	44.58	22546272
2021-10-29	44.29	44.66	44.10	44.11	13384519
2021-11-01	44.21	44.51	43.93	44.05	9180951
2021-11-02	44.10	44.47	43.89	44.15	10743117
2021-11-03	44.11	44.97	44.07	44.96	6740653
2021-11-04	44.80	44.91	44.22	44.61	6775910
2021-11-05	44.91	45.29	44.90	45.20	5872883
2021-11-08	45.20	45.37	44.95	45.07	5864165
2021-11-09	45.12	45.21	44.44	44.79	7987982
2021-11-10	44.76	45.21	44.65	44.75	6459656
2021-11-11	44.70	45.10	44.70	44.90	4279772
2021-11-12	45.09	45.33	44.87	44.92	5075723
2021-11-15	45.06	45.43	45.03	45.20	6482532
2021-11-16	45.14	45.27	44.31	44.45	9067533
2021-11-17	44.44	44.77	44.20	44.42	7766902
2021-11-18	44.34	44.38	43.79	44.01	6193398
2021-11-19	43.90	43.92	43.32	43.40	10555321
2021-11-22	43.65	44.68	43.62	43.99	7854853
2021-11-23	44.00	44.41	43.93	44.24	4852981
2021-11-24	44.11	44.48	44.03	44.08	5273993
2021-11-26	43.63	43.84	43.27	43.74	4999125
2021-11-29	43.93	43.99	43.26	43.48	7673138
2021-11-30	43.03	43.08	42.53	42.64	11402336
2021-12-01	43.18	43.93	42.97	42.99	8289543
2021-12-02	43.30	43.56	43.07	43.21	7996840
2021-12-03	43.53	43.95	43.26	43.92	8628990
2021-12-06	44.21	44.76	44.09	44.43	7029491
2021-12-07	44.44	44.79	44.25	44.49	7280414
2021-12-08	44.57	44.85	44.20	44.52	6403478
2021-12-09	44.27	44.76	44.13	44.59	7656221
2021-12-10	45.00	45.32	44.80	45.09	6358544
2021-12-13	45.03	45.50	44.70	45.36	6921925
2021-12-14	45.26	45.75	45.13	45.40	10750176
2021-12-15	45.55	46.09	45.50	45.96	8402591
2021-12-16	46.08	47.63	46.05	47.35	12663748
2021-12-17	47.34	48.84	47.05	48.25	26677402
2021-12-20	47.93	48.30	47.55	48.11	11013768
2021-12-21	48.19	48.40	47.67	46.87	9110757
2021-12-22	46.87	46.98	45.81	46.88	7997361
2021-12-23	46.80	47.15	46.61	46.70	7530579
2021-12-27	46.44	46.83	46.28	46.79	5686539
2021-12-28	46.73	47.42	46.73	47.38	5459777
2021-12-29	47.31	47.55	47.23	47.40	6044891
2021-12-30	47.52	47.62	47.21	47.25	4055521
2021-12-31	47.27	47.44	47.05	47.39	5440228
2022-01-03	47.37	48.00	47.18	47.97	10309244
2022-01-04	48.00	49.34	47.98	49.03	11647861
2022-01-05	48.55	49.27	48.33	48.64	11506497
2022-01-06	49.18	49.72	48.87	49.21	10134116
2022-01-07	49.20	50.00	49.10	49.77	8098642
2022-01-10	50.09	50.66	49.96	50.54	13390587
2022-01-11	50.35	50.50	49.26	49.48	15590354
2022-01-12	49.31	49.56	48.61	49.49	12682404
2022-01-13	49.61	50.43	49.52	50.31	9105139
2022-01-14	50.37	50.91	50.09	50.81	10421511
2022-01-18	50.97	51.37	50.36	50.46	8877434
2022-01-19	50.43	50.52	49.86	50.09	6430246
2022-01-20	49.87	50.62	49.59	50.33	9469661
2022-01-21	50.47	50.98	50.09	50.32	8908717
2022-01-24	50.23	50.69	48.85	49.95	12649357
2022-01-25	49.47	50.26	48.65	50.03	9660296
2022-01-26	50.06	50.40	49.12	49.47	11715019
2022-01-27	49.90	51.21	49.57	50.34	11281963
2022-01-28	49.95	50.51	49.39	50.48	7551381
2022-01-31	50.09	51.07	50.00	50.88	9212620
2022-02-01	50.97	51.03	50.36	50.64	7129359
2022-02-02	50.57	50.92	50.39	50.50	6804441
2022-02-03	50.90	50.99	50.26	50.42	6014582
2022-02-04	50.23	50.72	49.89	50.19	6886841
2022-02-07	50.28	50.71	50.00	50.39	7034578
2022-02-08	50.65	50.82	50.20	50.42	5491153
2022-02-09	50.56	50.89	50.51	50.60	6280360
2022-02-10	50.60	51.04	50.00	50.18	7728132
2022-02-11	50.22	50.72	50.13	50.37	6836763
2022-02-14	50.37	50.60	49.48	50.09	6975259
2022-02-15	50.33	50.72	50.05	50.32	5566060
2022-02-16	50.34	50.94	50.14	50.61	7224818
2022-02-17	50.30	51.47	50.24	51.37	7751909
2022-02-18	51.35	52.17	51.26	51.74	11325192
2022-02-22	51.69	51.94	50.74	51.28	8579897
2022-02-23	51.49	52.06	51.20	51.95	8759669
2022-02-24	50.72	50.89	48.61	49.57	19492539
2022-02-25	50.09	51.98	50.06	51.48	11780698
2022-02-28	50.88	51.37	50.56	51.29	8646388
2022-03-01	51.26	51.93	50.74	51.57	9693008
2022-03-02	51.50	53.29	51.41	52.81	12796771
2022-03-03	52.82	53.84	52.81	53.17	11822474
2022-03-04	52.03	53.55	52.00	53.49	8950535
2022-03-07	52.80	53.53	52.24	52.85	9596484
2022-03-08	52.90	53.12	50.64	50.89	14529573
2022-03-09	51.55	51.77	50.90	51.00	9772294
2022-03-10	50.89	51.44	50.31	51.23	7567240
2022-03-11	51.08	51.55	50.41	50.48	9435225
2022-03-14	50.65	51.12	49.79	50.54	11266364
2022-03-15	51.34	51.87	51.05	51.54	8346858
2022-03-16	51.16	51.45	50.45	51.28	10695469
2022-03-17	51.28	51.88	51.08	51.69	7801810
2022-03-18	51.96	52.08	51.35	51.68	25044965
2022-03-21	51.85	52.58	51.80	52.25	9326904
2022-03-22	53.26	53.96	52.84	53.31	9172825
2022-03-23	53.46	53.64	53.14	52.32	8843917
2022-03-24	52.50	52.68	51.89	52.50	11448523
2022-03-25	52.75	53.64	52.71	53.62	7641879
2022-03-28	52.44	52.77	51.51	52.03	10200263
2022-03-29	51.81	52.04	51.20	51.68	8526380
2022-03-30	51.71	52.05	51.43	52.05	6650358
2022-03-31	51.99	52.49	51.87	52.25	7020666
2022-04-01	52.56	52.79	52.14	52.71	5420437
2022-04-04	52.72	52.83	52.05	52.72	6688658
2022-04-05	52.47	53.36	52.39	52.64	7848607
2022-04-06	53.42	53.87	53.20	53.83	7713395
2022-04-07	53.72	53.79	53.14	53.73	6174875
2022-04-08	53.75	54.37	53.64	54.11	7424621
2022-04-11	54.48	54.76	54.06	54.45	6399831
2022-04-12	54.28	54.95	54.17	54.91	8068008
2022-04-13	54.85	55.33	54.67	54.80	8709609
2022-04-14	54.73	55.26	54.65	54.98	12214119
2022-04-18	54.91	55.17	54.60	54.60	5754276
2022-04-19	54.97	55.32	54.74	55.22	7072360
2022-04-20	55.34	55.60	55.02	55.37	6989340
2022-04-21	55.47	57.05	55.36	56.53	8659828
2022-04-22	56.50	56.65	55.47	55.53	8469941
2022-04-25	55.19	55.47	54.42	55.23	12144414
2022-04-26	55.33	55.73	54.86	54.88	6913418
2022-04-27	54.90	55.71	54.76	54.92	7946550
2022-04-28	54.00	55.45	53.25	55.20	8154764
2022-04-29	55.95	56.99	55.53	55.57	10862770
2022-05-02	56.09	56.36	54.47	55.38	10164782
2022-05-03	55.44	55.97	54.80	55.44	8456048
2022-05-04	55.71	56.41	55.30	56.40	7910107
2022-05-05	56.45	56.74	55.63	55.95	10016322
2022-05-06	55.69	56.75	55.59	56.57	11512294
2022-05-09	56.50	57.03	55.12	55.26	16925933
2022-05-10	53.84	53.99	50.36	51.57	25354693
2022-05-11	51.99	52.75	51.54	51.69	16080119
2022-05-12	52.20	52.75	51.66	52.17	12184982
2022-05-13	52.46	53.10	52.29	53.04	8144638
2022-05-16	53.21	54.11	52.95	53.74	7263255
2022-05-17	54.02	54.46	53.62	54.24	8465290
2022-05-18	54.16	54.19	53.02	53.20	9922524
2022-05-19	52.61	52.78	51.02	51.09	13690329
2022-05-20	51.38	51.80	50.60	51.09	16223600
2022-05-23	51.56	52.42	51.56	52.12	10535427
2022-05-24	52.27	53.00	52.02	52.93	10561611
2022-05-25	53.07	54.08	52.75	53.89	9198044
2022-05-26	53.89	54.89	53.89	54.50	7276713
2022-05-27	54.62	54.76	54.11	54.43	7356707
2022-05-31	54.30	54.35	53.51	54.09	11325148
2022-06-01	54.23	54.37	53.43	54.08	6797372
2022-06-02	54.17	54.25	52.88	54.15	5882178
2022-06-03	54.05	54.37	53.67	53.82	4785330
2022-06-06	53.98	54.16	53.51	53.59	8198193
2022-06-07	53.27	54.06	53.01	54.01	5439704
2022-06-08	52.05	52.25	49.43	49.49	31794289
2022-06-09	49.52	50.32	48.64	48.66	25309698
2022-06-10	48.09	49.39	47.91	48.94	13425966
2022-06-13	47.94	48.44	47.00	46.26	18091256
2022-06-14	46.40	46.62	45.82	46.29	12989137
2022-06-15	46.66	46.96	45.12	45.67	22244779
2022-06-16	44.92	45.48	44.34	45.38	16086536
2022-06-17	45.78	45.78	45.05	45.31	30811204
2022-06-21	45.61	45.78	45.02	45.70	14934111
2022-06-22	45.28	45.28	41.00	41.50	41753139
2022-06-23	41.34	42.59	41.34	42.51	18681733
2022-06-24	43.28	43.83	42.22	43.40	31383192
2022-06-27	43.57	44.00	43.14	43.19	11770291
2022-06-28	43.72	44.12	43.01	43.19	9857244
2022-06-29	41.55	42.75	41.42	41.76	12371563
2022-06-30	41.39	41.97	41.21	41.77	10556469
2022-07-01	41.56	42.32	41.27	42.25	8109559
2022-07-05	41.78	41.84	41.01	41.72	8436582
2022-07-06	42.30	42.46	41.07	41.16	11413693
2022-07-07	41.47	41.99	41.42	41.81	8707893
2022-07-08	41.29	41.82	41.24	41.52	6930720
2022-07-11	41.76	42.93	41.65	41.95	10656405
2022-07-12	42.03	43.33	41.94	42.31	8864982
2022-07-13	42.09	42.46	41.89	41.96	7588219
2022-07-14	41.50	41.74	41.20	41.63	8661721
2022-07-15	42.24	42.28	41.55	41.99	14308959
2022-07-18	42.33	42.68	42.06	42.27	10493503
2022-07-19	42.66	43.05	42.60	42.96	7212592
2022-07-20	42.90	42.99	42.21	42.32	8733759
2022-07-21	42.05	42.79	42.01	42.77	7046131
2022-07-22	42.90	43.29	42.83	43.09	5511114
2022-07-25	43.26	43.87	43.18	43.83	5349187
2022-07-26	43.82	44.26	43.82	44.14	5604104
2022-07-27	43.98	44.20	43.57	44.07	9339522
2022-07-28	44.00	44.50	43.73	44.00	7076559
2022-07-29	43.71	44.12	43.58	43.86	11826777
2022-08-01	43.71	44.28	43.71	44.05	9466495
2022-08-02	44.10	44.19	43.26	43.83	8365015
2022-08-03	44.00	44.39	43.72	44.23	6179370
2022-08-04	44.14	44.39	43.82	44.25	6450824
2022-08-05	44.17	44.17	43.78	44.10	4865592
2022-08-08	44.38	44.55	44.20	44.22	4539573
2022-08-09	44.42	44.45	44.01	44.22	4295709
2022-08-10	44.45	44.79	44.34	44.74	4717564
2022-08-11	44.93	45.44	44.81	45.13	4201647
2022-08-12	45.20	45.38	45.01	45.15	7351643
2022-08-15	45.15	45.36	44.63	45.28	6194568
2022-08-16	45.28	45.88	45.19	45.74	6484004
2022-08-17	45.63	45.66	45.28	45.45	3868845
2022-08-18	45.54	45.65	45.29	45.61	3800496
2022-08-19	45.54	45.88	45.32	45.47	9093931
2022-08-22	45.36	45.69	45.31	45.38	7066558
2022-08-23	45.28	45.61	45.13	45.53	5359315
2022-08-24	45.50	45.84	45.40	45.80	4250507
2022-08-25	45.90	46.48	45.76	46.39	6926759
2022-08-26	46.50	46.61	45.85	45.88	6931160
2022-08-29	45.81	46.05	45.58	45.71	6253620
2022-08-30	45.73	45.81	44.99	45.12	7952009
2022-08-31	45.18	45.53	45.01	45.12	6627252
2022-09-01	45.00	45.49	44.78	45.37	6864211
2022-09-02	45.68	45.92	44.83	45.00	8555033
2022-09-06	45.20	45.89	44.50	44.57	12042024
2022-09-07	44.65	44.97	44.12	44.95	10257142
2022-09-08	45.00	45.33	44.67	45.15	8651126
2022-09-09	45.24	45.86	45.04	45.57	7843264
2022-09-12	45.56	45.68	45.09	45.15	10683208
2022-09-13	45.03	45.07	42.94	42.03	17325789
2022-09-14	42.10	42.20	41.41	41.76	11988150
2022-09-15	41.65	42.13	41.57	42.01	9786405
2022-09-16	42.01	42.41	41.81	42.29	28808563
2022-09-19	41.96	43.01	41.96	42.91	12656370
2022-09-20	42.71	43.06	42.59	42.92	6549473
2022-09-21	43.16	43.77	43.00	43.01	7925108
2022-09-22	43.28	43.67	43.12	43.27	7648943
2022-09-23	42.75	42.83	40.84	41.68	12898418
2022-09-26	41.59	41.98	41.13	41.47	10887334
2022-09-27	41.85	42.34	40.71	40.79	8432666
2022-09-28	41.05	41.60	40.61	41.41	6646996
2022-09-29	41.26	41.35	40.93	41.17	5834689
2022-09-30	41.39	41.49	40.35	40.38	9121402
2022-10-03	40.85	41.57	40.74	41.37	9322179
2022-10-04	41.68	42.53	41.55	42.50	8393890
2022-10-05	42.28	43.18	42.18	42.90	6535883
2022-10-06	42.81	43.09	42.52	42.99	11154434
2022-10-07	42.93	43.33	42.33	42.82	10524511
2022-10-10	43.02	43.75	43.01	43.46	11408585
2022-10-11	44.22	45.08	43.95	44.35	14565463
2022-10-12	44.32	45.30	44.26	44.75	10794793
2022-10-13	44.67	45.96	44.37	45.89	11909391
2022-10-14	46.00	46.59	45.19	45.23	11228530
2022-10-17	45.55	45.79	44.41	44.59	7872511
2022-10-18	45.19	45.41	44.59	44.77	7176212
2022-10-19	44.88	45.02	44.43	44.67	5930345
2022-10-20	44.88	44.95	43.52	43.56	9710296
2022-10-21	43.50	44.53	43.39	44.48	7471065
2022-10-24	44.85	45.47	44.84	45.41	8428688
2022-10-25	45.33	45.83	45.11	45.74	8282108
2022-10-26	45.97	46.68	45.89	46.31	12137849
2022-10-27	45.14	46.57	45.12	45.42	11332317
2022-10-28	45.90	46.77	45.56	46.31	9253908
2022-10-31	46.15	46.36	45.91	46.27	7711555
2022-11-01	46.42	46.67	46.01	46.14	4859208
2022-11-02	45.84	46.01	44.81	44.84	9002335
2022-11-03	44.47	45.17	44.31	44.91	5705854
2022-11-04	45.26	45.70	45.00	45.50	5511964
2022-11-07	45.64	45.99	44.51	45.88	8277045
2022-11-08	45.94	46.15	45.36	45.90	6889237
2022-11-09	45.82	45.85	45.12	45.21	5348622
2022-11-10	45.03	45.23	43.73	44.22	12330881
2022-11-11	44.04	44.46	43.25	44.38	9820529
2022-11-14	44.57	44.88	43.95	43.96	8070903
2022-11-15	44.35	44.52	43.18	43.66	9262935
2022-11-16	43.76	43.86	43.22	43.58	9891899
2022-11-17	43.42	43.74	43.29	43.67	7835945
2022-11-18	44.02	44.30	43.76	44.20	9640927
2022-11-21	44.43	44.83	44.07	44.80	7644656
2022-11-22	45.00	45.23	44.82	45.16	6068803
2022-11-23	45.21	45.31	44.63	45.02	5192435
2022-11-25	45.00	45.15	44.65	44.74	2734811
2022-11-28	44.74	45.35	44.72	45.15	6760801
2022-11-29	45.26	45.84	45.15	45.82	6897159
2022-11-30	45.85	46.58	45.19	46.58	11309517
2022-12-01	46.72	47.16	46.55	47.01	9115949
2022-12-02	46.77	47.66	46.77	47.63	7653654
2022-12-05	47.06	47.91	47.03	47.19	7451743
2022-12-06	47.18	47.39	45.95	46.21	7721503
2022-12-07	46.45	46.57	46.14	46.37	6189818
2022-12-08	46.37	46.99	46.20	46.86	5850420
2022-12-09	46.78	46.97	46.64	46.71	6183823
2022-12-12	46.84	47.00	46.32	46.96	5527562
2022-12-13	47.19	47.25	46.71	46.81	14083519
2022-12-14	47.04	47.52	46.76	47.13	8636251
2022-12-15	46.99	47.13	46.31	46.95	8020123
2022-12-16	46.83	46.85	45.92	46.56	15185994
2022-12-19	46.65	46.97	45.95	46.38	7887573
2022-12-20	46.55	46.60	46.08	45.50	8395309
2022-12-21	45.61	45.76	45.40	45.59	8372391
2022-12-22	45.57	45.79	45.23	45.78	6710882
2022-12-23	45.78	46.24	45.51	46.24	6759683
2022-12-27	46.35	46.55	46.20	46.48	7957218
2022-12-28	46.64	46.79	45.84	45.85	5848040
2022-12-29	45.90	46.16	45.77	45.87	4270320
2022-12-30	45.86	45.99	45.42	45.71	5025272
2023-01-03	45.73	45.88	45.26	45.52	5127754
2023-01-04	45.42	45.89	45.19	45.41	7907265
2023-01-05	45.34	45.50	44.99	45.37	7648480
2023-01-06	45.96	46.74	45.84	46.45	7031290
2023-01-09	46.45	46.60	45.93	45.98	6881230
2023-01-10	46.40	46.54	45.84	45.99	6962903
2023-01-11	46.18	46.44	45.47	45.82	6740427
2023-01-12	45.90	45.93	45.35	45.40	5671497
2023-01-13	45.31	45.65	45.14	45.62	6283513
2023-01-17	45.77	46.04	45.03	45.16	7214368
2023-01-18	45.15	45.20	43.39	44.01	13300728
2023-01-19	44.16	44.94	44.12	44.54	8093470
2023-01-20	44.65	45.01	44.42	44.94	8401479
2023-01-23	45.03	45.34	44.76	44.81	7585343
2023-01-24	51.57	51.57	42.72	44.78	4989468
2023-01-25	44.75	46.99	44.40	44.93	8034384
2023-01-26	44.77	44.80	44.12	44.29	9449057
2023-01-27	44.37	44.55	44.05	44.14	9247040
2023-01-30	44.20	44.84	44.15	44.50	6868456
2023-01-31	44.65	45.05	44.36	45.04	7584871
2023-02-01	46.05	47.69	45.51	47.54	14734756
2023-02-02	47.36	47.51	46.63	46.97	9920833
2023-02-03	47.00	47.07	46.43	46.91	10245896
2023-02-06	47.01	47.23	46.85	46.96	5911486
2023-02-07	46.69	46.81	46.25	46.56	6920839
2023-02-08	46.33	46.56	46.24	46.50	5736537
2023-02-09	46.61	46.71	46.06	46.33	5838863
2023-02-10	46.50	47.30	46.39	47.24	6899066
2023-02-13	47.42	47.92	47.32	47.85	5370810
2023-02-14	47.85	47.88	47.29	47.41	6397722
2023-02-15	47.18	47.66	47.18	47.65	4894350
2023-02-16	47.40	47.64	47.05	47.40	5422346
2023-02-17	47.50	48.11	47.26	48.07	7825226
2023-02-21	47.99	48.07	46.78	47.44	8236200
2023-02-22	47.40	47.97	47.03	47.14	6908315
2023-02-23	47.20	47.70	47.08	47.51	6284574
2023-02-24	47.25	47.39	46.95	47.17	5704911
2023-02-27	47.29	47.40	46.47	46.54	9168769
2023-02-28	46.50	46.77	46.01	46.43	8018508
2023-03-01	46.29	46.44	45.92	46.15	8102342
2023-03-02	46.02	46.53	45.90	46.46	7355566
2023-03-03	46.40	46.71	46.16	46.53	5755440
2023-03-06	46.52	47.23	46.45	47.19	7112268
2023-03-07	47.26	47.29	46.24	46.55	7032171
2023-03-08	46.64	46.87	46.57	46.80	5304651
2023-03-09	47.09	47.42	46.71	46.74	6671717
2023-03-10	46.76	47.26	46.51	46.61	7987374
2023-03-13	46.48	47.30	46.45	46.68	10962399
2023-03-14	46.80	46.85	46.29	46.74	9327866
2023-03-15	46.46	46.91	45.98	46.87	8897585
2023-03-16	46.77	46.77	45.67	46.17	13618934
2023-03-17	46.32	46.43	45.12	45.32	32421688
2023-03-20	45.69	46.25	45.51	46.07	14074208
2023-03-21	46.46	46.59	45.91	46.20	14067410
2023-03-22	46.35	46.38	45.12	44.21	10883601
2023-03-23	44.39	44.40	43.25	43.46	15549760
2023-03-24	43.60	43.99	43.41	43.97	10448032
2023-03-27	44.12	44.37	44.05	44.29	9624184
2023-03-28	44.29	44.74	44.20	44.36	8796741
2023-03-29	44.63	44.69	44.30	44.52	7530712
2023-03-30	44.64	44.83	44.35	44.50	6862432
2023-03-31	44.63	44.72	44.43	44.62	7711451
2023-04-03	44.72	45.33	44.60	44.98	8385812
2023-04-04	44.88	44.91	44.24	44.45	7379609
2023-04-05	44.46	44.70	44.19	44.43	7865782
2023-04-06	44.40	44.62	44.26	44.43	6337156
2023-04-10	44.41	44.60	44.31	44.50	6197266
2023-04-11	44.65	45.21	44.65	45.09	6553549
2023-04-12	45.01	45.17	44.70	44.83	6124095
2023-04-13	44.76	45.02	44.49	44.97	4844205
2023-04-14	45.14	45.38	44.83	45.03	6262448
2023-04-17	45.19	45.46	45.11	45.44	6707032
2023-04-18	45.45	46.17	45.40	46.14	6364799
2023-04-19	46.30	46.47	46.13	46.46	5102967
2023-04-20	46.17	46.32	45.71	45.99	7371204
2023-04-21	46.17	46.25	45.69	46.15	9082880
2023-04-24	46.30	46.67	46.15	46.67	6553072
2023-04-25	46.71	47.22	46.58	46.99	7510505
2023-04-26	46.83	47.33	46.67	46.69	8936830
2023-04-27	45.95	47.44	45.41	47.19	10977550
2023-04-28	47.47	47.72	46.82	47.51	11070671
2023-05-01	47.55	48.04	47.41	47.78	8844025
2023-05-02	47.70	47.71	46.53	47.18	7606381
2023-05-03	47.24	47.37	46.51	46.53	6536101
2023-05-04	46.40	46.52	45.57	46.13	7333190
2023-05-05	46.16	46.86	46.09	46.69	5962387
2023-05-08	46.70	46.82	46.53	46.61	4434236
2023-05-09	46.57	46.67	46.15	46.44	4401734
2023-05-10	46.28	46.46	45.49	45.94	8391786
2023-05-11	45.65	45.70	45.22	45.67	6437255
2023-05-12	45.55	45.80	45.30	45.67	5602013
2023-05-15	45.73	45.91	45.39	45.56	4920106
2023-05-16	45.40	45.72	45.08	45.09	6168714
2023-05-17	45.18	45.50	44.87	45.34	6316172
2023-05-18	45.04	45.17	44.57	45.07	6580132
2023-05-19	45.27	45.48	45.01	45.30	6557141
2023-05-22	45.31	45.52	44.86	44.93	6472738
2023-05-23	45.07	45.26	44.90	44.93	6168049
2023-05-24	44.95	45.18	44.80	44.95	5400546
2023-05-25	44.75	44.92	44.46	44.67	6859521
2023-05-26	44.76	44.95	44.59	44.61	5498749
2023-05-30	44.51	44.53	43.71	44.32	9182950
2023-05-31	44.25	44.45	44.03	44.42	11075043
2023-06-01	44.63	44.93	44.37	44.58	8763206
2023-06-02	44.51	45.37	44.40	45.33	7208246
2023-06-05	45.30	45.43	44.51	45.33	6880634
2023-06-06	44.70	44.82	44.49	44.66	7368611
2023-06-07	44.72	45.30	44.62	45.10	8768129
2023-06-08	45.22	45.39	44.90	45.36	5805969
2023-06-09	45.40	45.55	45.17	45.22	6690934
2023-06-12	45.25	45.60	45.14	45.53	6514695
2023-06-13	45.53	45.93	45.33	44.82	9106736
2023-06-14	44.90	44.98	43.86	43.95	11941321
2023-06-15	44.12	44.30	44.03	44.15	8484374
2023-06-16	44.22	44.27	43.92	44.07	13663119
2023-06-20	44.03	44.08	43.47	43.47	8039881
2023-06-21	43.47	44.06	43.39	43.95	6838395
2023-06-22	44.10	44.20	43.69	43.76	5024101
2023-06-23	43.87	44.09	43.34	43.42	8942092
2023-06-26	43.50	44.29	43.43	44.26	9001185
2023-06-27	44.16	44.38	43.98	44.34	6313095
2023-06-28	44.16	44.51	43.82	44.50	7261082
2023-06-29	44.42	44.98	44.32	44.97	6380422
2023-06-30	45.07	45.41	44.98	45.30	9046801
2023-07-03	45.19	45.92	45.00	45.92	6143990
2023-07-05	45.66	46.04	45.48	45.98	8870061
2023-07-06	45.90	46.34	45.70	46.09	8984013
2023-07-07	46.10	46.30	45.92	45.98	8395622
2023-07-10	46.20	46.26	44.69	44.95	11674716
2023-07-11	44.95	45.69	44.95	45.64	7238164
2023-07-12	45.74	45.96	45.57	45.69	5320614
2023-07-13	45.56	45.73	45.24	45.58	5923875
2023-07-14	45.67	45.68	45.35	45.49	4860620
2023-07-17	45.32	45.49	45.20	45.38	4483669
2023-07-18	45.40	45.70	45.25	45.39	5331480
2023-07-19	45.60	45.73	45.35	45.38	6104281
2023-07-20	45.69	45.85	45.54	45.66	6617927
2023-07-21	45.67	45.71	45.35	45.60	6406266
2023-07-24	45.57	45.88	45.57	45.60	4998251
2023-07-25	45.50	45.60	45.16	45.46	6464704
2023-07-26	45.44	45.84	45.34	45.56	4933900
2023-07-27	45.66	45.95	45.57	45.60	4551889
2023-07-28	45.69	45.84	45.43	45.49	5906306
2023-07-31	45.29	45.60	45.21	45.42	8670289
2023-08-01	45.68	46.21	44.92	45.18	9905718
2023-08-02	45.05	45.07	44.11	44.57	11432284
2023-08-03	44.50	44.55	44.10	44.30	9886713
2023-08-04	44.27	44.50	43.92	44.00	8077133
2023-08-07	44.03	44.23	43.91	44.12	7874348
2023-08-08	44.00	44.31	43.73	44.24	6105159
2023-08-09	44.26	44.60	44.07	44.09	5412343
2023-08-10	44.11	44.34	43.83	43.92	6597916
2023-08-11	43.89	43.92	43.62	43.73	7164321
2023-08-14	43.80	43.94	43.44	43.53	7032546
2023-08-15	43.39	43.39	43.01	43.07	6830868
2023-08-16	43.02	43.22	42.71	42.75	6908585
2023-08-17	42.80	43.01	42.46	42.57	7099951
2023-08-18	42.57	43.12	42.55	42.91	6897773
2023-08-21	42.82	43.02	42.57	42.73	5443433
2023-08-22	42.73	42.97	42.70	42.77	6846345
2023-08-23	42.98	43.13	42.79	43.12	6649016
2023-08-24	43.08	43.53	42.97	43.40	8305443
2023-08-25	43.61	43.88	43.43	43.67	7007078
2023-08-28	43.74	44.10	43.74	43.97	5071021
2023-08-29	44.04	44.33	43.60	44.22	8079231
2023-08-30	44.31	44.55	44.18	44.52	5765340
2023-08-31	44.58	44.76	44.21	44.22	7383741
2023-09-01	44.44	44.52	43.83	44.11	6659933
2023-09-05	44.06	44.46	44.04	44.09	9267906
2023-09-06	44.00	44.03	43.45	43.53	10108374
2023-09-07	43.73	43.88	43.42	43.72	7395698
2023-09-08	43.83	44.10	43.64	44.08	6837119
2023-09-11	44.22	44.88	44.18	44.46	9566099
2023-09-12	44.53	45.03	44.52	44.87	7754879
2023-09-13	45.00	45.00	44.60	43.77	8928964
2023-09-14	43.82	44.15	43.61	44.10	9764038
2023-09-15	43.93	44.13	43.49	43.53	28877541
2023-09-18	43.74	43.75	43.23	43.35	7971885
2023-09-19	43.36	43.45	42.99	43.06	8774415
2023-09-20	43.15	43.44	43.01	43.04	5846797
2023-09-21	43.00	43.11	42.70	42.91	7066730
2023-09-22	42.85	42.94	42.30	42.33	8179131
2023-09-25	42.21	42.31	41.89	42.09	6711155
2023-09-26	42.09	42.19	41.85	41.90	6163742
2023-09-27	41.91	42.01	41.59	41.91	6522327
2023-09-28	41.99	42.24	41.78	42.14	5673714
2023-09-29	42.25	42.38	41.92	42.05	5796373
2023-10-02	42.02	42.04	41.38	41.58	7243246
2023-10-03	41.36	41.40	40.91	41.13	8813832
2023-10-04	41.15	41.71	40.99	41.65	7765801
2023-10-05	41.77	42.14	41.67	41.99	7151411
2023-10-06	41.73	42.25	41.47	42.07	10053200
2023-10-09	42.00	42.73	42.00	42.70	6276292
2023-10-10	43.29	43.52	42.47	42.49	10771131
2023-10-11	42.64	42.85	42.37	42.56	6706041
2023-10-12	42.63	42.71	41.83	42.24	7764173
2023-10-13	42.25	42.73	42.25	42.66	5754574
2023-10-16	42.91	43.04	42.60	42.87	7417175
2023-10-17	42.77	43.21	42.59	43.19	5318041
2023-10-18	43.12	43.43	42.89	43.12	5026363
2023-10-19	42.91	43.03	42.51	42.61	6791540
2023-10-20	42.54	43.04	42.53	42.71	6143856
2023-10-23	42.65	42.68	42.09	42.13	5989366
2023-10-24	42.13	42.62	42.13	42.54	6477417
2023-10-25	42.53	43.01	42.50	42.82	6894369
2023-10-26	42.14	42.18	39.07	39.26	22791497
2023-10-27	39.72	40.36	39.19	39.30	14405884
2023-10-30	39.50	40.45	39.49	40.25	10301376
2023-10-31	40.28	40.57	39.80	40.17	14570976
2023-11-01	40.29	40.39	39.63	39.90	9527207
2023-11-02	39.95	40.69	39.76	40.67	8319002
2023-11-03	40.95	41.21	40.59	40.67	7997269
2023-11-06	40.75	40.88	40.46	40.54	8741548
2023-11-07	40.46	40.70	40.41	40.51	5770579
2023-11-08	40.49	40.81	40.05	40.20	7776124
2023-11-09	40.25	40.44	40.01	40.11	10842123
2023-11-10	40.19	40.29	39.70	40.02	12273521
2023-11-13	40.09	40.17	39.94	40.00	11639633
2023-11-14	40.23	40.42	39.96	40.22	12681147
2023-11-15	40.45	40.77	40.18	40.75	9460341
2023-11-16	40.70	40.95	40.13	40.70	10810033
2023-11-17	40.80	40.97	40.51	40.82	6660505
2023-11-20	40.65	40.97	40.64	40.84	6403095
2023-11-21	40.85	40.94	40.57	40.76	6271349
2023-11-22	40.85	41.22	40.74	41.19	8224126
2023-11-24	41.31	41.48	41.28	41.47	3153711
2023-11-27	41.44	41.61	41.24	41.44	6601696
2023-11-28	41.44	42.00	41.42	41.82	7042782
2023-11-29	41.88	41.98	41.69	41.76	4839114
2023-11-30	41.91	42.05	41.74	42.04	8996688
2023-12-01	42.15	42.63	42.12	42.60	6700056
2023-12-04	42.55	42.96	42.42	42.50	6543565
2023-12-05	42.32	42.77	42.25	42.57	7271766
2023-12-06	41.32	41.65	40.96	41.36	14832964
2023-12-07	41.48	41.67	41.24	41.32	10658000
2023-12-08	41.34	41.43	41.17	41.30	7966390
2023-12-11	41.50	41.62	41.32	41.39	8174728
2023-12-12	41.51	41.51	41.28	41.36	7522077
2023-12-13	41.28	42.04	41.08	42.02	14063439
2023-12-14	42.33	42.85	42.06	42.11	12031569
2023-12-15	41.95	42.15	41.72	41.75	23248722
2023-12-18	42.05	42.39	41.99	42.20	9083829
2023-12-19	42.38	42.45	42.15	41.46	12884628
2023-12-20	41.29	41.34	40.28	40.30	13691255
2023-12-21	40.41	40.59	40.03	40.31	10097807
2023-12-22	40.42	40.65	40.27	40.36	7587811
2023-12-26	40.32	40.52	40.20	40.34	8488057
2023-12-27	40.25	40.38	40.09	40.18	9285846
2023-12-28	40.11	40.29	40.03	40.18	7195651
2023-12-29	40.15	40.40	40.09	40.34	8074856
2024-01-02	40.36	41.66	40.34	41.58	12615157
2024-01-03	41.65	41.80	41.31	41.40	9807053
2024-01-04	41.48	42.05	41.47	41.52	8894622
2024-01-05	41.58	41.66	41.31	41.49	6126514
2024-01-08	41.56	42.03	41.54	41.91	8563013
2024-01-09	41.84	41.86	41.55	41.86	7414533
2024-01-10	41.84	42.08	40.93	41.06	11082837
2024-01-11	41.00	41.64	40.92	41.60	9499144
2024-01-12	41.88	42.01	41.27	41.34	7703716
2024-01-16	41.36	41.52	40.77	40.97	10541900
2024-01-17	40.89	41.21	40.72	40.74	6334445
2024-01-18	40.61	40.61	40.09	40.44	7832833
2024-01-19	40.49	40.52	40.15	40.33	7827508
2024-01-22	40.25	40.69	40.15	40.48	8186409
2024-01-23	40.36	40.51	40.11	40.44	7957089
2024-01-24	40.41	40.59	39.92	39.93	9232135
2024-01-25	40.05	40.32	39.91	40.21	9566255
2024-01-26	40.42	40.50	40.12	40.20	7286205
2024-01-29	40.22	40.57	40.22	40.53	8047433
2024-01-30	40.50	40.57	40.22	40.46	7127237
2024-01-31	40.50	40.62	40.07	40.12	12462732
2024-02-01	40.60	41.75	40.36	41.72	19419218
2024-02-02	41.49	41.61	40.92	41.36	10858891
2024-02-05	41.22	41.29	40.50	40.52	10439965
2024-02-06	40.58	40.71	40.31	40.60	9820828
2024-02-07	40.71	40.76	40.13	40.26	8046470
2024-02-08	40.20	40.37	39.85	40.09	14659192
2024-02-09	39.95	40.15	39.87	40.11	8420625
2024-02-12	40.22	40.62	40.13	40.55	7995244
2024-02-13	40.36	40.46	39.95	40.23	7140166
2024-02-14	40.22	40.44	40.05	40.40	6043981
2024-02-15	40.56	40.56	40.08	40.17	7833519
2024-02-16	40.17	40.27	39.97	40.18	7323198
2024-02-20	40.20	40.62	40.08	40.25	8768002
2024-02-21	40.35	40.51	40.22	40.47	6628979
2024-02-22	40.30	40.90	40.16	40.90	8211040
2024-02-23	40.90	41.31	40.71	41.13	6808622
2024-02-26	41.13	41.14	40.60	40.71	8093108
2024-02-27	40.72	40.91	40.59	40.90	4876257
2024-02-28	40.80	40.99	40.59	40.99	5540672
2024-02-29	41.04	41.10	40.80	40.91	8394685
2024-03-01	40.90	41.00	40.59	40.86	9135215
2024-03-04	40.33	40.69	39.25	39.73	28577550
2024-03-05	39.91	40.22	39.72	39.94	12606025
2024-03-06	41.06	41.85	40.72	41.45	25872711
2024-03-07	41.53	41.72	41.35	41.55	9760265
2024-03-08	41.55	42.05	41.46	41.87	9417493
2024-03-11	41.98	42.74	41.96	42.68	10663806
2024-03-12	42.77	43.28	42.77	43.05	13814516
2024-03-13	43.19	43.47	43.17	43.35	7082376
2024-03-14	43.40	44.37	43.23	44.28	22465823
2024-03-15	43.91	44.50	43.87	43.87	45230833
2024-03-18	43.86	44.76	43.76	44.51	31335366
2024-03-19	44.57	44.98	44.35	44.63	22602450
2024-03-20	44.71	44.82	44.52	44.79	18195754
2024-03-21	44.83	45.00	44.59	43.97	21052503
2024-03-22	43.91	43.93	42.86	42.98	23870305
2024-03-25	42.93	43.57	42.92	43.26	19734547
2024-03-26	43.23	43.40	43.06	43.12	10702040
2024-03-27	43.32	43.67	43.29	43.66	9001661
2024-03-28	43.78	43.95	43.60	43.62	9807499
2024-04-01	43.62	43.87	43.18	43.22	12174450
2024-04-02	43.23	43.49	42.84	42.93	10038536
2024-04-03	42.96	43.10	42.10	42.12	20090180
2024-04-04	42.43	42.58	41.49	41.53	13031418
2024-04-05	41.48	41.76	41.37	41.65	8515879
2024-04-08	41.54	42.09	41.50	41.96	9402189
2024-04-09	42.00	42.31	41.92	42.11	7686419
2024-04-10	41.67	42.03	41.54	41.68	9510314
2024-04-11	41.75	41.83	41.31	41.43	10889074
2024-04-12	41.33	41.55	41.02	41.05	10669091
2024-04-15	41.30	41.46	40.65	40.95	10727646
2024-04-16	40.95	41.09	40.72	40.75	10407370
2024-04-17	41.01	41.22	40.74	41.10	8787705
2024-04-18	41.13	41.43	41.11	41.30	17571316
2024-04-19	41.39	42.27	41.39	42.09	22325582
2024-04-22	42.31	42.72	42.02	42.57	10775658
2024-04-23	42.64	43.04	42.52	42.87	18917203
2024-04-24	42.70	43.06	42.40	42.92	12938207
2024-04-25	43.25	43.65	42.76	43.54	14924175
2024-04-26	43.43	43.94	43.19	43.38	13794252
2024-04-29	43.40	43.84	43.37	43.82	8657511
2024-04-30	43.99	44.14	43.63	43.81	11816800
2024-05-01	43.70	44.18	43.69	43.82	7367268
2024-05-02	44.00	44.21	43.83	43.98	9054913
2024-05-03	44.00	44.12	43.37	43.59	11228966
2024-05-06	43.69	43.83	43.44	43.49	9035436
2024-05-07	43.60	44.00	43.58	43.85	12052098
2024-05-08	43.90	44.40	43.90	44.29	9946710
2024-05-09	44.39	44.77	44.27	44.71	8140865
2024-05-10	44.79	45.04	44.74	44.90	12160008
2024-05-13	44.90	45.37	44.90	45.04	8229219
2024-05-14	45.08	45.55	45.04	45.50	9436333
2024-05-15	45.60	45.95	45.59	45.85	9435122
2024-05-16	45.95	46.22	45.90	45.95	9131662
2024-05-17	46.05	46.25	45.92	46.08	9243539
2024-05-20	46.09	46.25	45.78	45.90	8076985
2024-05-21	46.01	46.44	45.94	46.33	8596466
2024-05-22	46.14	46.60	46.11	46.32	15142752
2024-05-23	46.10	46.11	45.51	45.64	10349931
2024-05-24	45.84	46.00	45.34	45.49	4727695
2024-05-28	45.40	45.64	45.21	45.48	7582616
2024-05-29	45.30	45.35	45.04	45.15	6472177
2024-05-30	45.32	45.60	45.25	45.44	6580107
2024-05-31	45.40	46.33	45.32	46.25	13899903
2024-06-03	46.04	46.65	46.02	46.55	8197667
2024-06-04	46.40	46.85	46.38	46.83	8681743
2024-06-05	46.78	46.78	46.38	46.67	6859203
2024-06-06	46.67	47.19	46.58	46.69	9325296
2024-06-07	46.69	46.99	46.58	46.70	6491317
2024-06-10	46.60	46.79	46.24	46.49	7951026
2024-06-11	46.53	46.59	46.21	46.40	7396923
2024-06-12	46.54	46.60	45.71	45.87	9925753
2024-06-13	45.85	46.07	45.53	44.77	8828949
2024-06-14	44.49	44.55	43.83	44.32	10651618
2024-06-17	44.22	44.72	43.92	44.70	8284152
2024-06-18	44.63	44.89	44.41	44.80	16402593
2024-06-20	44.65	45.55	44.53	45.43	8957784
2024-06-21	45.60	45.99	45.45	45.74	28886684
2024-06-24	45.99	46.59	45.85	46.45	10236352
2024-06-25	46.49	46.59	46.27	46.42	10519752
2024-06-26	46.20	46.56	46.18	46.36	7405183
2024-06-27	46.32	46.40	45.17	45.46	8633296
2024-06-28	45.50	45.62	45.27	45.55	12238540
2024-07-01	45.90	46.42	45.75	46.03	7069960
2024-07-02	46.00	46.13	45.76	46.05	5463434
2024-07-03	46.05	46.14	45.73	45.95	3663821
2024-07-05	45.89	46.10	45.76	46.10	6881462
2024-07-08	46.10	46.37	45.87	46.02	5318814
2024-07-09	46.03	46.99	46.02	46.70	9398482
2024-07-10	46.87	47.21	46.54	46.93	9584616
2024-07-11	46.80	47.14	46.60	47.08	7441713
2024-07-12	47.20	47.83	47.11	47.73	7337353
2024-07-15	47.80	48.06	47.53	47.72	8733954
2024-07-16	47.85	48.18	47.66	48.03	6205367
2024-07-17	48.13	49.47	48.13	49.39	10040100
2024-07-18	49.05	49.92	48.94	49.33	6788472
2024-07-19	49.61	49.64	49.27	49.45	5776517
2024-07-22	49.41	49.56	49.04	49.40	5103222
2024-07-23	49.49	49.73	49.00	49.12	6919286
2024-07-24	49.19	49.54	48.71	49.42	8777194
2024-07-25	49.73	50.47	49.60	49.80	10341074
2024-07-26	49.80	50.47	49.55	50.43	6995663
2024-07-29	50.35	50.73	49.99	50.53	6272577
2024-07-30	50.38	50.85	50.27	50.55	8662989
2024-07-31	48.40	49.05	47.57	49.01	19165992
2024-08-01	49.61	50.04	49.40	50.02	9974933
2024-08-02	50.39	51.40	49.88	51.07	12662503
2024-08-05	49.99	50.78	49.01	49.35	14335789
2024-08-06	49.32	50.13	49.30	49.48	8012003
2024-08-07	49.58	50.68	49.54	50.03	10292075
2024-08-08	49.73	50.81	49.73	50.45	7662130
2024-08-09	50.36	50.66	50.26	50.43	5449755
2024-08-12	50.44	50.74	50.15	50.31	5941065
2024-08-13	50.34	51.16	50.34	51.11	6652443
2024-08-14	50.99	51.40	50.84	51.19	6000611
2024-08-15	51.25	51.36	50.63	50.74	8382523
2024-08-16	50.78	51.36	50.70	51.32	7722716
2024-08-19	51.38	51.56	51.21	51.32	6500465
2024-08-20	51.33	51.70	51.20	51.44	7306725
2024-08-21	51.54	51.86	51.44	51.81	6169448
2024-08-22	51.89	51.94	51.47	51.83	6982822
2024-08-23	51.98	52.46	51.75	52.44	9149219