PGR Historical Prices

Summary

Key Stock Metrics

199.54

(March 14, 2024)

52-Week Low

287.49

(March 4, 2025)

52-Week High

287.49

(March 4, 2025)

All-Time High

277.55

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	2.55	2.56	2.51	2.51	963696
1993-06-03	2.51	2.54	2.50	2.54	992496
1993-06-04	2.53	2.55	2.50	2.51	817272
1993-06-07	2.50	2.50	2.43	2.44	555648
1993-06-08	2.44	2.44	2.39	2.40	610860
1993-06-09	2.39	2.45	2.39	2.44	433236
1993-06-10	2.43	2.44	2.35	2.35	640860
1993-06-11	2.39	2.40	2.31	2.32	732072
1993-06-14	2.33	2.34	2.29	2.31	2635464
1993-06-15	2.32	2.42	2.32	2.39	1099308
1993-06-16	2.37	2.52	2.36	2.52	8963688
1993-06-17	2.52	2.53	2.51	2.51	770472
1993-06-18	2.48	2.49	2.47	2.47	909684
1993-06-21	2.47	2.56	2.47	2.54	1210920
1993-06-22	2.56	2.59	2.55	2.59	1052496
1993-06-23	2.58	2.58	2.54	2.57	1585356
1993-06-24	2.58	2.58	2.55	2.57	2189016
1993-06-25	2.58	2.65	2.58	2.65	826872
1993-06-28	2.65	2.70	2.62	2.65	1426932
1993-06-29	2.66	2.72	2.65	2.70	848484
1993-06-30	2.69	2.77	2.65	2.73	447636
1993-07-01	2.73	2.73	2.68	2.70	895284
1993-07-02	2.66	2.71	2.65	2.66	1389732
1993-07-06	2.65	2.70	2.65	2.66	705660
1993-07-07	2.66	2.74	2.65	2.74	1636956
1993-07-08	2.75	2.78	2.73	2.74	2276628
1993-07-09	2.73	2.75	2.69	2.71	757272
1993-07-12	2.71	2.73	2.68	2.71	204012
1993-07-13	2.70	2.75	2.69	2.75	454836
1993-07-14	2.74	2.75	2.72	2.74	172812
1993-07-15	3.02	3.11	2.91	3.11	6935484
1993-07-16	3.11	3.11	2.96	3.02	2072604
1993-07-19	3.00	3.02	3.00	3.02	1082508
1993-07-20	3.02	3.19	3.00	3.15	1662156
1993-07-21	3.17	3.23	3.15	3.17	942084
1993-07-22	3.15	3.16	3.08	3.10	1023696
1993-07-23	3.08	3.09	3.08	3.08	39797172
1993-07-26	3.09	3.17	3.09	3.12	6342624
1993-07-27	3.12	3.25	3.11	3.25	3744372
1993-07-28	3.25	3.37	3.21	3.26	2673864
1993-07-29	3.26	3.28	3.24	3.25	1834980
1993-07-30	3.26	3.27	3.21	3.22	153612
1993-08-02	3.24	3.25	3.22	3.22	1392132
1993-08-03	3.24	3.25	3.22	3.23	2172216
1993-08-04	3.23	3.23	3.18	3.20	2519052
1993-08-05	3.20	3.23	3.20	3.22	3152712
1993-08-06	3.23	3.25	3.21	3.22	1980192
1993-08-09	3.22	3.26	3.21	3.24	2189016
1993-08-10	3.26	3.28	3.21	3.24	1047696
1993-08-11	3.24	3.25	3.20	3.22	1747368
1993-08-12	3.22	3.23	3.20	3.22	782472
1993-08-13	3.21	3.24	3.19	3.24	370836
1993-08-16	3.23	3.24	3.21	3.22	769272
1993-08-17	3.21	3.21	3.18	3.20	1899780
1993-08-18	3.19	3.22	3.18	3.19	764472
1993-08-19	3.19	3.20	3.18	3.19	705660
1993-08-20	3.18	3.19	3.16	3.17	1008096
1993-08-23	3.17	3.19	3.17	3.17	1492944
1993-08-24	3.17	3.17	3.14	3.16	1034496
1993-08-25	3.17	3.21	3.16	3.17	997296
1993-08-26	3.17	3.20	3.17	3.18	924084
1993-08-27	3.19	3.21	3.18	3.21	356436
1993-08-30	3.20	3.20	3.12	3.12	862884
1993-08-31	3.14	3.18	3.05	3.06	2999100
1993-09-01	3.07	3.15	3.07	3.10	526848
1993-09-02	3.10	3.14	3.08	3.10	525648
1993-09-03	3.10	3.22	3.10	3.19	766872
1993-09-07	3.19	3.26	3.16	3.17	1376532
1993-09-08	3.17	3.17	3.08	3.10	1790568
1993-09-09	3.14	3.14	3.10	3.12	2501040
1993-09-10	3.14	3.20	3.14	3.17	2303028
1993-09-13	3.17	3.25	3.17	3.22	1280520
1993-09-14	3.21	3.25	3.19	3.24	765672
1993-09-15	3.22	3.39	3.21	3.37	3051900
1993-09-16	3.37	3.42	3.37	3.39	699660
1993-09-17	3.36	3.52	3.36	3.52	1483344
1993-09-20	3.52	3.69	3.52	3.58	1708968
1993-09-21	3.58	3.58	3.40	3.45	1569756
1993-09-22	3.45	3.50	3.44	3.50	2765076
1993-09-23	3.50	3.54	3.46	3.47	1557756
1993-09-24	3.47	3.51	3.46	3.51	552048
1993-09-27	3.50	3.54	3.45	3.51	904884
1993-09-28	3.50	3.51	3.48	3.49	534048
1993-09-29	3.49	3.49	3.46	3.46	495648
1993-09-30	3.46	3.48	3.46	3.46	1144908
1993-10-01	3.46	3.48	3.46	3.47	256824
1993-10-04	3.47	3.49	3.39	3.41	547248
1993-10-05	3.41	3.43	3.37	3.41	1206120
1993-10-06	3.41	3.44	3.41	3.43	1101708
1993-10-07	3.43	3.53	3.43	3.51	1249320
1993-10-08	3.51	3.60	3.51	3.60	892884
1993-10-11	3.60	3.61	3.57	3.59	1078908
1993-10-12	3.59	3.65	3.59	3.60	1304520
1993-10-13	3.60	3.60	3.56	3.58	844884
1993-10-14	3.58	3.60	3.57	3.57	1401732
1993-10-15	3.58	3.60	3.57	3.59	963696
1993-10-18	3.59	3.60	3.54	3.59	747672
1993-10-19	3.68	3.84	3.68	3.73	3269124
1993-10-20	3.71	3.71	3.59	3.60	1657356
1993-10-21	3.58	3.58	3.54	3.55	1030896
1993-10-22	3.55	3.56	3.47	3.47	804072
1993-10-25	3.46	3.57	3.44	3.57	2736264
1993-10-26	3.57	3.58	3.56	3.58	6930684
1993-10-27	3.58	3.64	3.58	3.58	3503148
1993-10-28	3.60	3.70	3.60	3.70	2636664
1993-10-29	3.69	3.81	3.69	3.81	3704760
1993-11-01	3.81	3.82	3.80	3.80	2964288
1993-11-02	3.78	3.78	3.66	3.67	1819380
1993-11-03	3.67	3.67	3.52	3.55	2961888
1993-11-04	3.57	3.58	3.45	3.53	3272724
1993-11-05	3.53	3.55	3.45	3.49	2101404
1993-11-08	3.52	3.53	3.49	3.52	757272
1993-11-09	3.56	3.62	3.56	3.62	818472
1993-11-10	3.62	3.62	3.53	3.54	2988288
1993-11-11	3.54	3.56	3.53	3.53	1990992
1993-11-12	3.53	3.57	3.52	3.53	1736568
1993-11-15	3.52	3.55	3.52	3.55	2169816
1993-11-16	3.54	3.54	3.46	3.47	3005100
1993-11-17	3.50	3.50	3.41	3.43	1424532
1993-11-18	3.42	3.42	3.37	3.41	1557756
1993-11-19	3.41	3.41	3.33	3.36	1510944
1993-11-22	3.36	3.36	3.24	3.28	1689768
1993-11-23	3.28	3.35	3.28	3.35	877284
1993-11-24	3.34	3.34	3.31	3.34	830472
1993-11-26	3.33	3.34	3.33	3.33	222012
1993-11-29	3.34	3.34	3.32	3.32	1911780
1993-11-30	3.31	3.32	3.28	3.28	1358532
1993-12-01	3.32	3.33	3.27	3.32	1131708
1993-12-02	3.32	3.32	3.28	3.29	198012
1993-12-03	3.29	3.31	3.27	3.31	722472
1993-12-06	3.31	3.36	3.30	3.35	1622556
1993-12-07	3.33	3.42	3.33	3.42	2507040
1993-12-08	3.42	3.46	3.41	3.42	1194108
1993-12-09	3.42	3.45	3.42	3.43	608460
1993-12-10	3.43	3.43	3.35	3.36	1107708
1993-12-13	3.34	3.34	3.30	3.32	2618652
1993-12-14	3.30	3.30	3.29	3.29	448836
1993-12-15	3.30	3.31	3.26	3.26	818472
1993-12-16	3.28	3.32	3.26	3.31	1381332
1993-12-17	3.31	3.34	3.29	3.31	937284
1993-12-20	3.30	3.31	3.27	3.28	366036
1993-12-21	3.27	3.27	3.23	3.24	1236120
1993-12-22	3.24	3.25	3.20	3.25	711660
1993-12-23	3.25	3.28	3.23	3.25	1134108
1993-12-27	3.24	3.25	3.22	3.23	739272
1993-12-28	3.21	3.25	3.21	3.24	1440144
1993-12-29	3.25	3.30	3.25	3.29	1501344
1993-12-30	3.30	3.32	3.27	3.32	360036
1993-12-31	3.30	3.37	3.27	3.37	1260120
1994-01-03	3.37	3.37	3.29	3.30	750072
1994-01-04	3.31	3.32	3.23	3.23	1264920
1994-01-05	3.25	3.26	3.20	3.20	2106204
1994-01-06	3.20	3.20	3.07	3.10	7884780
1994-01-07	3.11	3.12	3.08	3.09	1266120
1994-01-10	3.09	3.16	3.08	3.16	1594956
1994-01-11	3.14	3.14	3.06	3.08	3811572
1994-01-12	3.08	3.09	3.03	3.05	2930688
1994-01-13	3.06	3.07	3.02	3.04	3925584
1994-01-14	3.04	3.05	3.03	3.04	3209112
1994-01-17	3.04	3.04	2.99	2.99	2647464
1994-01-18	2.99	3.06	2.96	3.02	7397532
1994-01-19	3.03	3.04	2.99	3.00	801672
1994-01-20	3.00	3.00	2.96	2.99	1695768
1994-01-21	2.98	3.00	2.97	2.97	1688568
1994-01-24	2.97	3.02	2.97	3.00	1110108
1994-01-25	2.98	2.99	2.94	2.94	961296
1994-01-26	2.94	2.95	2.92	2.94	3324324
1994-01-27	2.87	2.87	2.67	2.68	20932488
1994-01-28	2.68	2.82	2.68	2.82	15873984
1994-01-31	2.84	2.91	2.84	2.86	9807372
1994-02-01	2.86	2.87	2.83	2.86	8373228
1994-02-02	2.87	2.93	2.87	2.90	5567352
1994-02-03	2.91	2.94	2.89	2.91	3785172
1994-02-04	2.89	2.90	2.83	2.84	2132604
1994-02-07	2.84	2.89	2.83	2.87	3629160
1994-02-08	2.89	2.90	2.87	2.90	3698760
1994-02-09	2.90	2.94	2.90	2.92	4490844
1994-02-10	2.92	2.99	2.92	2.96	5797776
1994-02-11	2.96	2.96	2.90	2.91	3327924
1994-02-14	2.92	2.98	2.92	2.96	1892580
1994-02-15	2.98	3.02	2.98	2.99	2227416
1994-02-16	2.99	3.00	2.97	2.98	2335428
1994-02-17	2.97	2.99	2.89	2.89	1143708
1994-02-18	2.86	2.92	2.84	2.91	4571256
1994-02-22	2.91	2.92	2.89	2.89	2717064
1994-02-23	2.89	2.92	2.89	2.92	2532252
1994-02-24	2.91	2.91	2.87	2.89	500448
1994-02-25	2.87	2.87	2.83	2.84	670860
1994-02-28	2.86	2.86	2.81	2.81	4962492
1994-03-01	2.81	2.83	2.79	2.82	2420640
1994-03-02	2.80	2.81	2.79	2.81	1867380
1994-03-03	2.80	2.81	2.80	2.81	1693368
1994-03-04	2.80	2.80	2.79	2.80	32268828
1994-03-07	2.82	2.84	2.80	2.82	1767768
1994-03-08	2.82	2.82	2.79	2.79	4210020
1994-03-09	2.80	2.82	2.77	2.81	3625560
1994-03-10	2.79	2.81	2.76	2.77	7481544
1994-03-11	2.77	2.78	2.74	2.74	898884
1994-03-14	2.75	2.75	2.66	2.66	2870676
1994-03-15	2.67	2.67	2.65	2.65	4840080
1994-03-16	2.66	2.66	2.64	2.64	1080108
1994-03-17	2.66	2.66	2.60	2.64	2077404
1994-03-18	2.66	2.66	2.56	2.58	2669064
1994-03-21	2.56	2.57	2.54	2.55	5010492
1994-03-22	2.57	2.66	2.57	2.65	3007500
1994-03-23	2.66	2.68	2.60	2.60	2013792
1994-03-24	2.61	2.62	2.53	2.54	3315924
1994-03-25	2.58	2.61	2.56	2.57	2971488
1994-03-28	2.56	2.57	2.51	2.53	2237016
1994-03-29	2.52	2.54	2.45	2.49	2307828
1994-03-30	2.47	2.49	2.42	2.43	1974192
1994-03-31	2.44	2.44	2.31	2.43	1302120
1994-04-04	2.39	2.43	2.37	2.42	644460
1994-04-05	2.54	2.54	2.41	2.42	3434736
1994-04-06	2.44	2.44	2.40	2.43	3257124
1994-04-07	2.44	2.48	2.43	2.48	1670556
1994-04-08	2.60	2.60	2.53	2.55	1345332
1994-04-11	2.56	2.62	2.55	2.59	1416132
1994-04-12	2.62	2.62	2.57	2.60	642060
1994-04-13	2.60	2.60	2.56	2.56	1869780
1994-04-14	2.57	2.58	2.56	2.58	513648
1994-04-15	2.59	2.59	2.55	2.57	1087308
1994-04-18	2.58	2.60	2.58	2.59	1021296
1994-04-19	2.64	2.72	2.64	2.69	4063596
1994-04-20	2.69	2.71	2.69	2.71	2243016
1994-04-21	2.71	2.75	2.71	2.74	798072
1994-04-22	2.75	2.80	2.75	2.78	3159912
1994-04-25	2.80	2.81	2.74	2.75	892884
1994-04-26	2.76	2.76	2.70	2.70	420036
1994-04-28	2.72	2.72	2.66	2.67	2528652
1994-04-29	2.67	2.67	2.64	2.66	826872
1994-05-02	2.66	2.66	2.65	2.65	2972688
1994-05-03	2.65	2.67	2.64	2.65	2640264
1994-05-04	2.64	2.66	2.62	2.62	571248
1994-05-05	2.62	2.67	2.62	2.65	734472
1994-05-06	2.64	2.64	2.61	2.61	835284
1994-05-09	2.61	2.61	2.56	2.56	2545452
1994-05-10	2.59	2.62	2.58	2.61	2847876
1994-05-11	2.61	2.63	2.58	2.58	1879380
1994-05-12	2.60	2.65	2.60	2.61	1454544
1994-05-13	2.62	2.62	2.59	2.60	2775876
1994-05-16	2.61	2.64	2.59	2.61	1333332
1994-05-17	2.62	2.68	2.62	2.68	937284
1994-05-18	2.70	2.79	2.70	2.79	2100204
1994-05-19	2.79	2.79	2.71	2.71	1056096
1994-05-20	2.71	2.73	2.70	2.71	264024
1994-05-23	2.71	2.72	2.69	2.69	1773768
1994-05-24	2.71	2.73	2.71	2.71	470436
1994-05-25	2.71	2.74	2.71	2.73	278424
1994-05-26	2.75	2.77	2.74	2.77	699660
1994-05-27	2.77	2.80	2.77	2.80	2665464
1994-05-31	2.80	2.85	2.77	2.83	1806180
1994-06-01	2.84	2.84	2.82	2.83	453636
1994-06-02	2.84	2.91	2.84	2.91	1242120
1994-06-03	2.90	2.91	2.87	2.87	2179416
1994-06-06	2.89	2.94	2.89	2.93	855684
1994-06-07	2.94	2.97	2.94	2.96	978096
1994-06-08	2.95	2.96	2.85	2.86	286824
1994-06-09	2.86	2.91	2.85	2.91	486048
1994-06-10	2.91	2.93	2.90	2.92	1750968
1994-06-13	2.92	2.94	2.92	2.93	385236
1994-06-14	2.97	2.97	2.87	2.87	1728168
1994-06-15	2.89	2.89	2.84	2.84	594048
1994-06-16	2.84	2.86	2.84	2.86	374436
1994-06-17	2.87	2.87	2.86	2.86	696060
1994-06-20	2.86	2.86	2.79	2.79	495648
1994-06-21	2.81	2.81	2.78	2.80	1422132
1994-06-22	2.80	2.82	2.79	2.81	1138908
1994-06-23	2.80	2.81	2.80	2.80	394836
1994-06-24	2.81	2.82	2.77	2.77	265224
1994-06-27	2.77	2.79	2.76	2.79	686460
1994-06-28	2.79	2.85	2.79	2.84	1040496
1994-06-29	2.84	2.85	2.83	2.83	742872
1994-06-30	2.87	2.89	2.77	2.77	696060
1994-07-01	2.77	2.83	2.77	2.82	3215112
1994-07-05	2.82	2.84	2.81	2.83	681660
1994-07-06	2.82	2.85	2.82	2.83	2913888
1994-07-07	2.82	2.84	2.82	2.84	2263416
1994-07-08	2.84	2.84	2.82	2.82	46800
1994-07-11	2.83	2.83	2.79	2.80	284424
1994-07-12	2.80	2.86	2.80	2.86	438036
1994-07-13	2.85	2.90	2.84	2.90	1087308
1994-07-14	2.90	2.95	2.90	2.94	1041696
1994-07-15	2.92	2.97	2.92	2.97	806472
1994-07-18	2.97	2.99	2.96	2.99	129612
1994-07-19	3.03	3.06	3.00	3.06	1960992
1994-07-20	3.05	3.07	3.04	3.05	3566748
1994-07-21	3.04	3.04	3.02	3.04	531648
1994-07-22	3.02	3.04	3.01	3.04	794472
1994-07-25	3.05	3.08	3.05	3.07	408036
1994-07-26	3.07	3.11	3.07	3.09	951684
1994-07-27	3.08	3.17	3.08	3.15	1227720
1994-07-28	3.15	3.21	3.15	3.21	1521744
1994-07-29	3.20	3.24	3.20	3.23	500448
1994-08-01	3.24	3.24	3.16	3.17	802872
1994-08-02	3.18	3.19	3.16	3.17	1243320
1994-08-03	3.15	3.15	3.09	3.12	1161708
1994-08-04	3.11	3.16	3.10	3.12	592848
1994-08-05	3.12	3.12	3.07	3.11	451236
1994-08-08	3.11	3.12	3.09	3.12	213612
1994-08-09	3.15	3.17	3.15	3.16	2024592
1994-08-10	3.15	3.20	3.15	3.19	465636
1994-08-11	3.19	3.19	3.09	3.11	633660
1994-08-12	3.11	3.15	3.10	3.12	506448
1994-08-15	3.15	3.15	3.07	3.09	397236
1994-08-16	3.07	3.08	3.05	3.06	511248
1994-08-17	3.06	3.08	3.06	3.08	376836
1994-08-18	3.08	3.09	3.06	3.06	343224
1994-08-19	3.05	3.06	3.03	3.05	198012
1994-08-22	3.06	3.15	3.06	3.15	2652264
1994-08-23	3.12	3.17	3.11	3.16	658860
1994-08-24	3.17	3.18	3.14	3.17	1251720
1994-08-25	3.18	3.18	3.12	3.12	499248
1994-08-26	3.14	3.17	3.14	3.15	264024
1994-08-29	3.15	3.18	3.15	3.15	127212
1994-08-30	3.16	3.19	3.14	3.18	555648
1994-08-31	3.17	3.20	3.15	3.15	823272
1994-09-01	3.15	3.15	3.08	3.11	819672
1994-09-02	3.11	3.11	3.07	3.07	438036
1994-09-06	3.08	3.08	3.05	3.06	613260
1994-09-07	3.06	3.07	3.01	3.01	735672
1994-09-08	3.02	3.03	3.01	3.02	319224
1994-09-09	3.02	3.03	3.01	3.02	192012
1994-09-12	3.01	3.04	3.01	3.03	267624
1994-09-13	3.02	3.05	3.02	3.05	1194108
1994-09-14	3.04	3.06	3.04	3.06	4282020
1994-09-15	3.07	3.15	3.07	3.14	976896
1994-09-16	3.14	3.14	3.05	3.06	901284
1994-09-19	3.06	3.06	3.02	3.03	372036
1994-09-20	3.03	3.03	3.01	3.01	1266120
1994-09-21	3.01	3.01	2.95	2.96	1503744
1994-09-22	2.96	2.97	2.96	2.96	1093308
1994-09-23	2.97	2.99	2.96	2.97	530448
1994-09-26	2.96	2.97	2.95	2.96	1666956
1994-09-27	2.95	2.96	2.95	2.96	529248
1994-09-28	2.96	2.97	2.95	2.97	1524144
1994-09-29	2.97	2.97	2.89	2.89	3474336
1994-09-30	2.89	2.97	2.89	2.97	321624
1994-10-03	2.96	2.99	2.96	2.99	220812
1994-10-04	2.99	2.99	2.92	2.92	838884
1994-10-05	2.92	2.92	2.91	2.91	968496
1994-10-06	2.91	2.92	2.87	2.89	294024
1994-10-07	2.89	2.91	2.87	2.91	278424
1994-10-10	2.91	2.92	2.87	2.87	508848
1994-10-11	2.90	2.93	2.90	2.92	651660
1994-10-12	2.92	2.93	2.90	2.90	694860
1994-10-13	2.91	2.92	2.86	2.86	541248
1994-10-14	2.87	3.00	2.87	2.97	6215412
1994-10-17	2.96	2.96	2.94	2.94	918084
1994-10-18	2.96	2.99	2.95	2.99	870084
1994-10-19	2.99	3.00	2.96	3.00	825672
1994-10-20	3.00	3.02	3.00	3.01	1093308
1994-10-21	3.02	3.02	3.01	3.01	835284
1994-10-24	3.02	3.02	3.01	3.01	901284
1994-10-25	3.01	3.03	3.00	3.02	152412
1994-10-26	3.02	3.11	3.02	3.11	984096
1994-10-27	3.10	3.16	3.10	3.15	456036
1994-10-28	3.15	3.17	3.14	3.16	1946592
1994-10-31	3.17	3.20	3.17	3.17	655260
1994-11-01	3.17	3.19	3.12	3.12	896484
1994-11-02	3.12	3.12	3.06	3.07	1562556
1994-11-03	3.08	3.09	3.07	3.08	1459344
1994-11-04	3.08	3.12	3.07	3.10	1530144
1994-11-07	3.10	3.14	3.10	3.10	384036
1994-11-08	3.12	3.15	3.12	3.14	234012
1994-11-09	3.14	3.17	3.11	3.12	207612
1994-11-10	3.12	3.12	3.06	3.07	309624
1994-11-11	3.05	3.05	3.02	3.05	410436
1994-11-14	3.05	3.09	3.05	3.08	216012
1994-11-15	3.10	3.16	3.08	3.08	673260
1994-11-16	3.08	3.08	3.05	3.05	225612
1994-11-17	3.05	3.05	3.03	3.04	1004496
1994-11-18	3.04	3.06	3.03	3.04	236424
1994-11-21	3.05	3.05	2.97	2.97	896484
1994-11-22	2.95	2.95	2.87	2.87	1137708
1994-11-23	2.90	2.90	2.79	2.80	3757572
1994-11-25	2.80	2.87	2.80	2.87	1154508
1994-11-28	2.87	2.87	2.85	2.86	696060
1994-11-29	2.86	2.86	2.79	2.79	1149708
1994-11-30	2.80	2.82	2.77	2.77	559248
1994-12-01	2.81	2.81	2.77	2.78	684060
1994-12-02	2.79	2.80	2.78	2.79	1592556
1994-12-05	2.79	2.81	2.77	2.79	1004496
1994-12-06	2.78	2.78	2.75	2.77	2473440
1994-12-07	2.77	2.77	2.76	2.76	1750968
1994-12-08	2.75	2.76	2.72	2.73	466836
1994-12-09	2.72	2.72	2.69	2.69	688860
1994-12-12	2.69	2.72	2.69	2.71	792072
1994-12-13	2.72	2.79	2.72	2.78	190812
1994-12-14	2.79	2.87	2.79	2.87	962496
1994-12-15	2.87	2.96	2.86	2.95	1258920
1994-12-16	2.92	2.94	2.91	2.91	772872
1994-12-19	2.91	2.95	2.90	2.90	625260
1994-12-20	2.91	2.93	2.87	2.92	674460
1994-12-21	2.90	3.05	2.90	3.02	1453344
1994-12-22	3.01	3.07	2.99	2.99	912084
1994-12-23	3.00	3.00	2.98	2.99	248424
1994-12-27	2.99	3.00	2.98	2.99	567648
1994-12-28	2.99	3.00	2.97	2.99	218412
1994-12-29	2.98	2.98	2.95	2.95	537648
1994-12-30	2.98	3.04	2.92	2.92	982896
1995-01-03	2.92	2.94	2.91	2.91	513648
1995-01-04	2.92	2.92	2.90	2.92	1683768
1995-01-05	2.92	2.93	2.90	2.92	1407732
1995-01-06	2.93	3.00	2.93	3.00	436836
1995-01-09	3.00	3.06	3.00	3.04	1171308
1995-01-10	3.05	3.07	3.04	3.04	531648
1995-01-11	3.04	3.05	2.99	2.99	912084
1995-01-12	2.99	2.99	2.95	2.96	969696
1995-01-13	2.97	3.08	2.96	3.08	1015296
1995-01-16	3.07	3.12	3.03	3.12	481248
1995-01-17	3.12	3.20	3.12	3.20	1698168
1995-01-18	3.19	3.22	3.16	3.20	1244520
1995-01-19	3.19	3.19	3.14	3.14	213612
1995-01-20	3.15	3.17	3.09	3.16	493248
1995-01-23	3.12	3.16	3.08	3.15	475248
1995-01-24	3.15	3.17	3.11	3.12	446436
1995-01-25	3.10	3.10	3.06	3.06	650460
1995-01-26	3.07	3.08	3.05	3.06	357636
1995-01-27	3.08	3.22	3.08	3.20	3595560
1995-01-30	3.22	3.25	3.21	3.24	1183308
1995-01-31	3.24	3.28	3.23	3.28	1544544
1995-02-01	3.28	3.33	3.25	3.29	2401440
1995-02-02	3.29	3.29	3.25	3.27	1749768
1995-02-03	3.27	3.42	3.26	3.36	3146712
1995-02-06	3.35	3.40	3.35	3.39	1522944
1995-02-07	3.40	3.40	3.33	3.34	607260
1995-02-08	3.33	3.33	3.31	3.33	1345332
1995-02-09	3.33	3.34	3.30	3.34	819672
1995-02-10	3.34	3.34	3.32	3.34	488448
1995-02-13	3.34	3.34	3.30	3.31	393636
1995-02-14	3.31	3.31	3.25	3.25	3660360
1995-02-15	3.25	3.29	3.22	3.29	1467744
1995-02-16	3.28	3.28	3.25	3.27	236424
1995-02-17	3.28	3.31	3.25	3.31	706860
1995-02-21	3.27	3.27	3.23	3.24	2996700
1995-02-22	3.23	3.24	3.19	3.22	320424
1995-02-23	3.23	3.28	3.23	3.28	343224
1995-02-24	3.27	3.28	3.25	3.28	412836
1995-02-27	3.29	3.29	3.24	3.26	579648
1995-02-28	3.26	3.27	3.21	3.24	1491744
1995-03-01	3.23	3.25	3.20	3.21	508848
1995-03-02	3.20	3.23	3.17	3.20	5543352
1995-03-03	3.20	3.23	3.18	3.23	811272
1995-03-06	3.21	3.26	3.21	3.25	859284
1995-03-07	3.25	3.27	3.23	3.27	582048
1995-03-08	3.27	3.27	3.22	3.23	727272
1995-03-09	3.22	3.23	3.22	3.22	262824
1995-03-10	3.23	3.29	3.23	3.29	1159308
1995-03-13	3.30	3.32	3.29	3.29	555648
1995-03-14	3.31	3.35	3.30	3.32	2096604
1995-03-15	3.32	3.32	3.27	3.28	553248
1995-03-16	3.28	3.29	3.27	3.28	367236
1995-03-17	3.28	3.31	3.27	3.31	1801380
1995-03-20	3.30	3.32	3.30	3.31	1285320
1995-03-21	3.30	3.33	3.30	3.31	1952592
1995-03-22	3.33	3.33	3.31	3.31	477648
1995-03-23	3.32	3.33	3.31	3.33	423636
1995-03-24	3.33	3.36	3.33	3.36	288024
1995-03-27	3.36	3.37	3.31	3.32	696060
1995-03-28	3.33	3.39	3.32	3.39	560448
1995-03-29	3.37	3.49	3.37	3.49	664860
1995-03-30	3.49	3.51	3.45	3.50	1514544
1995-03-31	3.49	3.49	3.39	3.39	892884
1995-04-03	3.30	3.34	3.30	3.30	1176108
1995-04-04	3.31	3.35	3.31	3.35	1182108
1995-04-05	3.36	3.36	3.29	3.33	823272
1995-04-06	3.31	3.32	3.30	3.31	324024
1995-04-07	3.30	3.33	3.29	3.31	1135308
1995-04-10	3.31	3.31	3.29	3.29	1003296
1995-04-11	3.30	3.32	3.29	3.32	2160216
1995-04-12	3.31	3.43	3.30	3.43	1164108
1995-04-13	3.49	3.49	3.45	3.46	1022496
1995-04-17	3.47	3.47	3.43	3.44	612060
1995-04-18	3.44	3.44	3.37	3.40	3876384
1995-04-19	3.36	3.36	3.29	3.32	1412532
1995-04-20	3.30	3.30	3.25	3.25	2135004
1995-04-21	3.25	3.26	3.22	3.22	1064496
1995-04-24	3.23	3.24	3.22	3.23	1555356
1995-04-25	3.24	3.25	3.21	3.21	2730264
1995-04-26	3.20	3.20	3.14	3.14	973296
1995-04-27	3.12	3.15	3.10	3.11	2360628
1995-04-28	3.14	3.16	3.12	3.15	2064204
1995-05-01	3.15	3.16	3.14	3.15	2039004
1995-05-02	3.15	3.15	3.12	3.12	1495344
1995-05-03	3.11	3.17	3.11	3.15	1206120
1995-05-04	3.17	3.20	3.15	3.15	1983792
1995-05-05	3.16	3.16	3.11	3.14	1288920
1995-05-08	3.12	3.17	3.11	3.14	518448
1995-05-09	3.16	3.21	3.16	3.20	920484
1995-05-10	3.22	3.24	3.21	3.21	942084
1995-05-11	3.20	3.20	3.17	3.17	682860
1995-05-12	3.18	3.21	3.17	3.20	427236
1995-05-15	3.22	3.26	3.21	3.24	410436
1995-05-16	3.23	3.28	3.23	3.28	332424
1995-05-17	3.30	3.31	3.21	3.21	1494144
1995-05-18	3.21	3.21	3.18	3.18	842484
1995-05-19	3.20	3.20	3.16	3.17	1706568
1995-05-22	3.17	3.17	3.12	3.17	1172508
1995-05-23	3.17	3.19	3.16	3.19	1454544
1995-05-24	3.19	3.22	3.19	3.22	529248
1995-05-25	3.21	3.22	3.20	3.20	546048
1995-05-26	3.21	3.21	3.17	3.19	375636
1995-05-30	3.21	3.21	3.17	3.18	414036
1995-05-31	3.18	3.19	3.14	3.17	434436
1995-06-01	3.17	3.19	3.16	3.17	666060
1995-06-02	3.17	3.20	3.10	3.19	6256224
1995-06-05	3.21	3.25	3.21	3.25	2771076
1995-06-06	3.26	3.26	3.23	3.26	2444640
1995-06-07	3.25	3.25	3.20	3.23	739272
1995-06-08	3.22	3.22	3.16	3.16	512448
1995-06-09	3.18	3.18	3.09	3.12	1756968
1995-06-12	3.12	3.12	3.10	3.11	1087308
1995-06-13	3.11	3.17	3.10	3.15	1857780
1995-06-14	3.18	3.19	3.15	3.15	704460
1995-06-15	3.16	3.18	3.15	3.16	507648
1995-06-16	3.17	3.22	3.17	3.19	1116108
1995-06-19	3.18	3.21	3.18	3.20	1146108
1995-06-20	3.18	3.23	3.18	3.21	976896
1995-06-21	3.21	3.26	3.21	3.25	1292520
1995-06-22	3.26	3.39	3.26	3.39	1221720
1995-06-23	3.36	3.36	3.31	3.32	1977792
1995-06-26	3.31	3.32	3.29	3.30	832872
1995-06-27	3.32	3.32	3.30	3.32	1146108
1995-06-28	3.32	3.32	3.28	3.28	2247816
1995-06-29	3.28	3.28	3.24	3.25	1976592
1995-06-30	3.25	3.25	3.20	3.20	436836
1995-07-03	3.21	3.24	3.21	3.24	315624
1995-07-05	3.27	3.30	3.27	3.29	4668456
1995-07-06	3.29	3.39	3.29	3.39	1965792
1995-07-07	3.36	3.40	3.36	3.39	742872
1995-07-10	3.40	3.41	3.33	3.35	3222312
1995-07-11	3.36	3.40	3.36	3.40	454836
1995-07-12	3.37	3.40	3.37	3.40	1580556
1995-07-13	3.39	3.41	3.39	3.40	163212
1995-07-14	3.40	3.40	3.36	3.39	523248
1995-07-17	3.37	3.39	3.36	3.39	492048
1995-07-18	3.40	3.40	3.33	3.35	1065696
1995-07-19	3.36	3.37	3.25	3.26	1527744
1995-07-20	3.26	3.27	3.24	3.25	3333924
1995-07-21	3.24	3.24	3.20	3.21	1561356
1995-07-24	3.20	3.23	3.18	3.19	998496
1995-07-25	3.19	3.26	3.15	3.25	2595852
1995-07-26	3.26	3.26	3.22	3.22	2423040
1995-07-27	3.23	3.25	3.22	3.24	3234312
1995-07-28	3.24	3.26	3.24	3.24	559248
1995-07-31	3.25	3.25	3.21	3.22	1111308
1995-08-01	3.21	3.22	3.20	3.22	771672
1995-08-02	3.22	3.25	3.22	3.25	807672
1995-08-03	3.24	3.25	3.23	3.23	560448
1995-08-04	3.23	3.27	3.23	3.27	507648
1995-08-07	3.26	3.27	3.25	3.27	319224
1995-08-08	3.26	3.29	3.26	3.28	301224
1995-08-09	3.29	3.30	3.28	3.30	558048
1995-08-10	3.31	3.35	3.31	3.33	2543052
1995-08-11	3.33	3.33	3.31	3.33	1515744
1995-08-14	3.33	3.34	3.32	3.34	3925584
1995-08-15	3.34	3.34	3.33	3.33	1962192
1995-08-16	3.32	3.35	3.29	3.34	1624956
1995-08-17	3.33	3.37	3.33	3.37	422436
1995-08-18	3.36	3.41	3.36	3.40	381636
1995-08-21	3.40	3.42	3.40	3.42	574848
1995-08-22	3.41	3.45	3.41	3.44	570048
1995-08-23	3.45	3.46	3.43	3.44	664860
1995-08-24	3.44	3.46	3.41	3.45	1102908
1995-08-25	3.47	3.56	3.47	3.55	1938192
1995-08-28	3.58	3.66	3.58	3.66	3806772
1995-08-29	3.66	3.73	3.66	3.73	3042300
1995-08-30	3.73	3.77	3.73	3.75	3795972
1995-08-31	3.73	3.73	3.68	3.70	1461744
1995-09-01	3.67	3.71	3.67	3.70	1884180
1995-09-05	3.71	3.78	3.68	3.77	729672
1995-09-06	3.77	3.85	3.77	3.83	3210312
1995-09-07	3.81	3.81	3.78	3.80	1362132
1995-09-08	3.80	3.87	3.80	3.86	746472
1995-09-11	3.86	3.89	3.84	3.85	274824
1995-09-12	3.84	3.90	3.83	3.90	498048
1995-09-13	3.91	3.93	3.84	3.84	674460
1995-09-14	3.85	3.91	3.83	3.90	753672
1995-09-15	3.91	3.92	3.90	3.92	2593452
1995-09-18	3.91	3.93	3.91	3.92	876084
1995-09-19	3.93	4.00	3.93	4.00	688860
1995-09-20	4.00	4.00	3.96	3.99	627660
1995-09-21	3.99	3.99	3.96	3.98	1180908
1995-09-22	3.98	3.98	3.90	3.91	444036
1995-09-25	3.91	3.91	3.86	3.90	2958288
1995-09-26	3.90	3.92	3.85	3.85	1590156
1995-09-27	3.81	3.81	3.75	3.78	2400240
1995-09-28	3.78	3.78	3.74	3.75	1730568
1995-09-29	3.75	3.75	3.72	3.73	1540944
1995-10-02	3.73	3.74	3.69	3.71	628860
1995-10-03	3.71	3.73	3.64	3.73	980496
1995-10-04	3.71	3.72	3.64	3.65	846084
1995-10-05	3.65	3.65	3.53	3.56	1102908
1995-10-06	3.56	3.56	3.53	3.56	1255320
1995-10-09	3.56	3.56	3.50	3.51	600060
1995-10-10	3.50	3.52	3.47	3.52	2011392
1995-10-11	3.54	3.56	3.51	3.51	651660
1995-10-12	3.51	3.55	3.47	3.54	1214520
1995-10-13	3.54	3.55	3.53	3.53	1735368
1995-10-16	3.55	3.57	3.55	3.57	1435344
1995-10-17	3.58	3.61	3.57	3.59	496848
1995-10-18	3.59	3.62	3.55	3.56	1306920
1995-10-19	3.56	3.56	3.49	3.50	1003296
1995-10-20	3.52	3.59	3.46	3.49	3203112
1995-10-23	3.50	3.53	3.50	3.52	724872
1995-10-24	3.57	3.59	3.54	3.58	2091804
1995-10-25	3.59	3.61	3.53	3.54	2228616
1995-10-26	3.53	3.53	3.48	3.49	1582956
1995-10-27	3.48	3.52	3.46	3.50	712860
1995-10-30	3.51	3.56	3.50	3.50	804072
1995-10-31	3.49	3.51	3.46	3.46	2052204
1995-11-01	3.48	3.52	3.47	3.52	2485440
1995-11-02	3.52	3.52	3.50	3.50	1038096
1995-11-03	3.51	3.55	3.50	3.53	996096
1995-11-06	3.54	3.56	3.53	3.56	1269720
1995-11-07	3.56	3.60	3.55	3.60	1472544
1995-11-08	3.60	3.62	3.54	3.58	1000896
1995-11-09	3.56	3.57	3.50	3.52	1948992
1995-11-10	3.52	3.54	3.50	3.54	346824
1995-11-13	3.54	3.57	3.53	3.53	2433840
1995-11-14	3.53	3.54	3.49	3.53	433236
1995-11-15	3.53	3.54	3.51	3.51	273624
1995-11-16	3.51	3.52	3.50	3.52	823272
1995-11-17	3.52	3.57	3.51	3.57	1377732
1995-11-20	3.58	3.61	3.58	3.60	3888384
1995-11-21	3.61	3.64	3.59	3.64	2205816
1995-11-22	3.64	3.69	3.64	3.69	1495344
1995-11-24	3.71	3.71	3.68	3.70	469236
1995-11-27	3.69	3.69	3.65	3.67	626460
1995-11-28	3.67	3.67	3.62	3.65	1317732
1995-11-29	3.67	3.69	3.66	3.68	1135308
1995-11-30	3.69	3.71	3.69	3.71	1239720
1995-12-01	3.71	3.71	3.70	3.71	2341428
1995-12-04	3.71	3.73	3.69	3.73	3325524
1995-12-05	3.73	3.81	3.73	3.81	4274820
1995-12-06	3.80	3.80	3.74	3.75	991296
1995-12-07	3.75	3.75	3.72	3.74	3110700
1995-12-08	3.75	3.75	3.71	3.72	470436
1995-12-11	3.72	3.80	3.71	3.80	2550252
1995-12-12	3.79	3.83	3.79	3.82	1980192
1995-12-13	3.82	3.87	3.82	3.86	1352532
1995-12-14	3.89	3.94	3.89	3.91	1896180
1995-12-15	3.90	3.90	3.85	3.85	1183308
1995-12-18	3.86	3.86	3.78	3.81	2043804
1995-12-19	3.82	3.85	3.80	3.85	2051004
1995-12-20	3.86	3.98	3.86	3.97	3024300
1995-12-21	3.97	3.97	3.92	3.95	2120604
1995-12-22	3.94	4.02	3.94	4.02	850884
1995-12-26	4.02	4.03	3.99	4.03	637260
1995-12-27	4.07	4.12	4.03	4.11	1288920
1995-12-28	4.11	4.11	4.04	4.08	1380132
1995-12-29	4.10	4.11	4.07	4.07	1137708
1996-01-02	4.05	4.15	4.04	4.15	748872
1996-01-03	4.14	4.17	4.12	4.12	1059696
1996-01-04	4.12	4.15	4.09	4.10	2658264
1996-01-05	4.08	4.08	4.04	4.04	2833476
1996-01-08	4.03	4.05	4.03	4.03	290424
1996-01-09	4.04	4.05	3.99	4.00	1305720
1996-01-10	4.00	4.00	3.93	3.94	2771076
1996-01-11	3.96	3.99	3.93	3.93	2107404
1996-01-12	3.91	3.91	3.89	3.90	820872
1996-01-15	3.90	3.98	3.90	3.98	837684
1996-01-16	3.96	4.00	3.90	3.99	1533744
1996-01-17	3.97	4.01	3.96	4.01	792072
1996-01-18	4.00	4.05	3.96	4.05	391236
1996-01-19	4.05	4.14	4.05	4.07	835284
1996-01-22	4.06	4.09	4.06	4.08	988896
1996-01-23	4.06	4.06	4.01	4.04	1473744
1996-01-24	4.04	4.07	4.04	4.07	1707768
1996-01-25	4.08	4.10	4.06	4.07	258024
1996-01-26	4.05	4.11	4.03	4.09	274824
1996-01-29	4.09	4.10	4.06	4.08	574848
1996-01-30	4.09	4.17	4.08	4.17	673260
1996-01-31	4.17	4.27	4.17	4.22	919284
1996-02-01	4.21	4.24	4.15	4.16	699660
1996-02-02	4.15	4.15	4.07	4.07	334824
1996-02-05	4.06	4.06	4.01	4.04	393636
1996-02-06	4.03	4.11	4.02	4.09	596460
1996-02-07	4.10	4.10	4.02	4.02	804072
1996-02-08	4.02	4.03	4.00	4.02	1098108
1996-02-09	4.03	4.06	4.00	4.00	2385828
1996-02-12	4.00	4.00	3.85	3.87	3518748
1996-02-13	3.84	3.95	3.84	3.93	3944784
1996-02-14	3.94	3.96	3.92	3.96	664860
1996-02-15	3.95	4.00	3.94	4.00	472836
1996-02-16	3.99	4.00	3.95	3.99	488448
1996-02-20	3.98	3.98	3.91	3.94	1639356
1996-02-21	3.92	3.93	3.87	3.91	1696968
1996-02-22	3.93	3.94	3.91	3.92	3943584
1996-02-23	3.91	3.92	3.89	3.90	1318932
1996-02-26	3.90	3.93	3.90	3.93	634860
1996-02-27	3.95	3.96	3.95	3.96	745272
1996-02-28	3.96	3.96	3.91	3.92	1754568
1996-02-29	3.92	3.92	3.83	3.83	1083708
1996-03-01	3.84	3.87	3.84	3.86	628860
1996-03-04	3.87	3.87	3.81	3.81	2655864
1996-03-05	3.81	3.82	3.76	3.77	2341428
1996-03-06	3.78	3.90	3.77	3.86	2139804
1996-03-07	3.84	3.86	3.81	3.86	1047696
1996-03-08	3.83	3.83	3.75	3.77	716472
1996-03-11	3.76	3.78	3.74	3.75	922884
1996-03-12	3.74	3.75	3.71	3.74	1182108
1996-03-13	3.74	3.77	3.74	3.76	952884
1996-03-14	3.78	3.80	3.77	3.77	630060
1996-03-15	3.75	3.76	3.71	3.72	1441344
1996-03-18	3.73	3.74	3.71	3.72	1414932
1996-03-19	3.71	3.72	3.62	3.69	3713160
1996-03-20	3.70	3.78	3.70	3.75	1520544
1996-03-21	3.73	3.76	3.70	3.70	1654956
1996-03-22	3.71	3.71	3.67	3.67	2156616
1996-03-25	3.67	3.73	3.67	3.73	1022496
1996-03-26	3.74	3.75	3.73	3.74	1838580
1996-03-27	3.73	3.73	3.69	3.69	1280520
1996-03-28	3.67	3.69	3.64	3.68	963696
1996-03-29	3.71	3.74	3.71	3.72	673260
1996-04-01	3.72	3.73	3.69	3.70	1044096
1996-04-02	3.67	3.69	3.58	3.64	2186616
1996-04-03	3.61	3.61	3.55	3.55	2071404
1996-04-04	3.56	3.56	3.53	3.54	2377428
1996-04-08	3.54	3.54	3.41	3.42	8871276
1996-04-09	3.43	3.43	3.40	3.41	8098404
1996-04-10	3.41	3.46	3.36	3.37	3151512
1996-04-11	3.41	3.43	3.40	3.40	5819376
1996-04-12	3.41	3.49	3.41	3.49	2277828
1996-04-15	3.49	3.50	3.47	3.49	2355828
1996-04-16	3.44	3.50	3.44	3.48	1470144
1996-04-17	3.54	3.59	3.54	3.56	5260116
1996-04-18	3.56	3.67	3.56	3.65	4488444
1996-04-19	3.65	3.68	3.65	3.66	1876980
1996-04-22	3.67	3.70	3.67	3.70	686460
1996-04-23	3.70	3.80	3.69	3.80	1692168
1996-04-24	3.77	3.79	3.75	3.78	913284
1996-04-25	3.79	3.81	3.78	3.81	1752168
1996-04-26	3.83	3.87	3.80	3.86	616860
1996-04-29	3.85	3.89	3.83	3.89	392436
1996-04-30	3.87	3.90	3.85	3.89	636060
1996-05-01	3.89	3.89	3.82	3.85	2145804
1996-05-02	3.84	3.84	3.77	3.77	967296
1996-05-03	3.77	3.77	3.71	3.71	778872
1996-05-06	3.73	3.75	3.70	3.74	1164108
1996-05-07	3.75	3.80	3.73	3.79	622860
1996-05-08	3.78	3.80	3.78	3.78	727272
1996-05-09	3.80	3.83	3.79	3.82	436836
1996-05-10	3.83	3.98	3.83	3.96	1071696
1996-05-13	3.96	4.07	3.95	4.05	986496
1996-05-14	4.02	4.02	3.90	3.90	933684
1996-05-15	3.95	4.00	3.94	3.98	634860
1996-05-16	3.97	3.98	3.94	3.94	102000
1996-05-17	3.93	3.94	3.91	3.93	632460
1996-05-20	3.93	3.93	3.87	3.89	876084
1996-05-21	3.89	3.89	3.83	3.84	2441040
1996-05-22	3.84	3.84	3.81	3.83	578448
1996-05-23	3.83	3.85	3.81	3.85	1981392
1996-05-24	3.92	3.97	3.92	3.94	981696
1996-05-28	3.92	3.98	3.91	3.92	829272
1996-05-29	3.91	3.94	3.90	3.93	492048
1996-05-30	3.92	3.93	3.90	3.92	549648
1996-05-31	3.93	3.93	3.85	3.85	477648
1996-06-03	3.86	3.97	3.86	3.95	495648
1996-06-04	3.98	4.00	3.93	3.96	470436
1996-06-05	3.95	3.95	3.92	3.94	512448
1996-06-06	3.95	3.95	3.92	3.95	447636
1996-06-07	3.92	3.97	3.85	3.97	802872
1996-06-10	3.97	3.97	3.91	3.91	264024
1996-06-11	3.91	3.92	3.90	3.92	843684
1996-06-12	3.90	3.91	3.87	3.91	472836
1996-06-13	3.91	3.91	3.87	3.90	370836
1996-06-14	3.91	3.91	3.82	3.82	657660
1996-06-17	3.82	3.85	3.79	3.85	480048
1996-06-18	3.92	3.93	3.90	3.92	679260
1996-06-19	3.92	3.92	3.87	3.90	439236
1996-06-20	3.92	3.93	3.87	3.92	595260
1996-06-21	3.92	3.98	3.91	3.98	1334532
1996-06-24	3.97	3.98	3.96	3.98	1984992
1996-06-25	3.99	4.00	3.98	3.98	914484
1996-06-26	3.98	3.99	3.95	3.95	2868276
1996-06-27	3.95	3.97	3.92	3.94	981696
1996-06-28	3.93	3.96	3.85	3.85	1782168
1996-07-01	3.86	3.97	3.86	3.96	1053696
1996-07-02	3.96	3.96	3.92	3.94	520848
1996-07-03	3.93	3.93	3.87	3.90	1087308
1996-07-05	3.90	3.90	3.86	3.86	78000
1996-07-08	3.86	3.86	3.76	3.77	498048
1996-07-09	3.78	3.79	3.76	3.79	448836
1996-07-10	3.79	3.84	3.75	3.84	932484
1996-07-11	3.83	3.83	3.73	3.76	984096
1996-07-12	3.75	3.78	3.73	3.78	674460
1996-07-15	3.77	3.77	3.71	3.72	178812
1996-07-16	3.71	3.71	3.60	3.62	678060
1996-07-17	3.62	3.62	3.59	3.61	2046204
1996-07-18	3.80	4.10	3.79	4.10	5518152
1996-07-19	4.10	4.10	4.06	4.07	2743464
1996-07-22	4.07	4.16	3.98	4.14	1336932
1996-07-23	4.16	4.21	4.12	4.15	1881780
1996-07-24	4.12	4.12	4.07	4.09	1310520
1996-07-25	4.10	4.17	4.07	4.17	759672
1996-07-26	4.17	4.20	4.16	4.16	2477040
1996-07-29	4.11	4.11	4.08	4.11	1189308
1996-07-30	4.11	4.15	4.09	4.12	1030896
1996-07-31	4.14	4.21	4.14	4.21	2215416
1996-08-01	4.20	4.24	4.20	4.23	932484
1996-08-02	4.24	4.33	4.24	4.33	1411332
1996-08-05	4.32	4.41	4.31	4.37	1377732
1996-08-06	4.32	4.34	4.28	4.34	1382532
1996-08-07	4.35	4.41	4.35	4.38	895284
1996-08-08	4.37	4.44	4.36	4.42	850884
1996-08-09	4.45	4.54	4.44	4.54	1432932
1996-08-12	4.50	4.53	4.45	4.45	1244520
1996-08-13	4.44	4.55	4.43	4.54	2913888
1996-08-14	4.53	4.63	4.51	4.63	4213620
1996-08-15	4.63	4.68	4.63	4.65	1136508
1996-08-16	4.63	4.67	4.61	4.63	978096
1996-08-19	4.62	4.69	4.62	4.69	852084
1996-08-20	4.70	4.70	4.65	4.65	620460
1996-08-21	4.62	4.62	4.56	4.59	873684
1996-08-22	4.59	4.65	4.57	4.57	3818772
1996-08-23	4.56	4.59	4.56	4.58	1197720
1996-08-26	4.57	4.65	4.56	4.63	628860
1996-08-27	4.62	4.62	4.57	4.58	669660
1996-08-28	4.59	4.61	4.57	4.60	398436
1996-08-29	4.59	4.60	4.57	4.59	760872
1996-08-30	4.57	4.57	4.52	4.53	838884
1996-09-03	4.51	4.51	4.50	4.50	752472
1996-09-04	4.50	4.56	4.50	4.51	705660
1996-09-05	4.52	4.52	4.46	4.52	1447344
1996-09-06	4.55	4.66	4.53	4.66	592848
1996-09-09	4.63	4.68	4.61	4.65	709260
1996-09-10	4.66	4.67	4.61	4.63	490848
1996-09-11	4.65	4.65	4.59	4.62	465636
1996-09-12	4.63	4.67	4.62	4.65	140412
1996-09-13	4.66	4.84	4.66	4.83	1479744
1996-09-16	4.85	4.87	4.84	4.84	662460
1996-09-17	4.83	4.83	4.71	4.71	346824
1996-09-18	4.72	4.73	4.71	4.71	189612
1996-09-19	4.71	4.71	4.67	4.68	504048
1996-09-20	4.63	4.72	4.62	4.69	1338132
1996-09-23	4.68	4.69	4.61	4.65	859284
1996-09-24	4.65	4.66	4.61	4.63	1161708
1996-09-25	4.63	4.65	4.59	4.62	1426932
1996-09-26	4.63	4.63	4.60	4.62	1171308
1996-09-27	4.60	4.72	4.60	4.71	489648
1996-09-30	4.70	4.77	4.66	4.77	632460
1996-10-01	4.77	4.83	4.74	4.83	933684
1996-10-02	4.83	4.83	4.81	4.82	477648
1996-10-03	4.83	4.83	4.79	4.79	267624
1996-10-04	4.80	4.90	4.80	4.81	1090908
1996-10-07	4.82	4.88	4.82	4.85	1275720
1996-10-08	4.85	4.88	4.81	4.81	162012
1996-10-09	4.79	4.79	4.71	4.72	396036
1996-10-10	4.71	4.75	4.71	4.71	261624
1996-10-11	4.73	4.75	4.71	4.75	391236
1996-10-14	4.74	4.75	4.70	4.71	165612
1996-10-15	4.72	4.72	4.61	4.63	1082508
1996-10-16	4.96	5.08	4.92	5.08	6573048
1996-10-17	5.08	5.31	5.08	5.25	2160216
1996-10-18	5.26	5.38	5.25	5.36	3836784
1996-10-21	5.33	5.38	5.31	5.34	1111308
1996-10-22	5.33	5.34	5.30	5.33	2109804
1996-10-23	5.34	5.36	5.33	5.36	1149708
1996-10-24	5.36	5.38	5.32	5.38	675660
1996-10-25	5.38	5.41	5.34	5.36	866484
1996-10-28	5.37	5.45	5.37	5.42	1280520
1996-10-29	5.41	5.48	5.38	5.47	1928592
1996-10-30	5.46	5.69	5.45	5.62	2385828
1996-10-31	5.60	5.74	5.58	5.73	3601560
1996-11-01	5.74	5.78	5.73	5.78	3225912
1996-11-04	5.78	5.78	5.73	5.75	969696
1996-11-05	5.74	5.79	5.72	5.76	3025500
1996-11-06	5.77	5.87	5.76	5.81	1533744
1996-11-07	5.82	5.85	5.78	5.81	2928288
1996-11-08	5.81	5.93	5.81	5.91	1258920
1996-11-11	5.93	5.96	5.93	5.94	1600956
1996-11-12	5.95	6.02	5.94	5.98	3329124
1996-11-13	5.99	5.99	5.94	5.94	1821780
1996-11-14	5.95	5.95	5.85	5.86	2257416
1996-11-15	5.84	5.92	5.83	5.88	1413732
1996-11-18	5.88	5.93	5.86	5.92	496848
1996-11-19	5.90	5.91	5.85	5.85	854484
1996-11-20	5.84	5.87	5.84	5.87	416436
1996-11-21	5.86	5.88	5.83	5.86	1130508
1996-11-22	5.83	5.84	5.81	5.82	717672
1996-11-25	5.84	5.85	5.82	5.84	1874580
1996-11-26	5.83	5.83	5.75	5.78	1240920
1996-11-27	5.80	5.86	5.75	5.82	1587756
1996-11-29	5.81	5.82	5.80	5.81	348024
1996-12-02	5.80	5.84	5.79	5.83	733272
1996-12-03	5.81	5.86	5.81	5.82	1503744
1996-12-04	5.80	5.80	5.72	5.72	1471344
1996-12-05	5.69	5.69	5.58	5.61	1485744
1996-12-06	5.54	5.55	5.48	5.52	2048604
1996-12-09	5.48	5.58	5.48	5.56	1142508
1996-12-10	5.58	5.60	5.56	5.57	465636
1996-12-11	5.54	5.54	5.44	5.44	880884
1996-12-12	5.42	5.44	5.35	5.35	741672
1996-12-13	5.33	5.44	5.26	5.41	1020096
1996-12-16	5.41	5.45	5.38	5.38	536448
1996-12-17	5.40	5.46	5.37	5.46	1102908
1996-12-18	5.48	5.50	5.45	5.49	638460
1996-12-19	5.49	5.66	5.49	5.66	1257720
1996-12-20	5.68	5.71	5.60	5.67	1323732
1996-12-23	5.68	5.69	5.62	5.62	763272
1996-12-24	5.63	5.67	5.63	5.67	260424
1996-12-26	5.68	5.73	5.68	5.69	117612
1996-12-27	5.70	5.72	5.68	5.69	168012
1996-12-30	5.69	5.71	5.69	5.71	486048
1996-12-31	5.71	5.71	5.61	5.61	903684
1997-01-02	5.62	5.62	5.55	5.59	932484
1997-01-03	5.62	5.70	5.61	5.70	786072
1997-01-06	5.73	5.76	5.71	5.73	1832580
1997-01-07	5.74	5.74	5.69	5.71	1293720
1997-01-08	5.71	5.71	5.54	5.54	1141308
1997-01-09	5.50	5.55	5.49	5.54	2208216
1997-01-10	5.50	5.55	5.49	5.52	1917792
1997-01-13	5.52	5.53	5.42	5.42	522048
1997-01-14	5.45	5.61	5.44	5.61	1681368
1997-01-15	5.60	5.68	5.60	5.65	2467440
1997-01-16	5.65	5.68	5.65	5.65	1304520
1997-01-17	5.65	5.74	5.65	5.71	1731768
1997-01-20	5.76	5.87	5.76	5.87	3347124
1997-01-21	5.90	5.95	5.88	5.92	2707464
1997-01-22	6.00	6.13	5.92	5.92	6280224
1997-01-23	5.92	5.93	5.81	5.82	4976892
1997-01-24	5.75	5.75	5.71	5.72	3072300
1997-01-27	5.67	5.72	5.67	5.69	1454544
1997-01-28	5.72	5.75	5.72	5.72	1198920
1997-01-29	5.70	5.70	5.65	5.69	1152108
1997-01-30	5.71	5.71	5.60	5.66	3635160
1997-01-31	5.67	5.67	5.53	5.53	3195912
1997-02-03	5.54	5.54	5.42	5.42	8512440
1997-02-04	5.42	5.47	5.41	5.46	3697560
1997-02-05	5.48	5.55	5.41	5.42	7941192
1997-02-06	5.44	5.50	5.44	5.50	1344132
1997-02-07	5.53	5.54	5.46	5.52	8333628
1997-02-10	5.51	5.56	5.50	5.54	1322532
1997-02-11	5.53	5.54	5.50	5.50	645660
1997-02-12	5.50	5.56	5.50	5.55	906084
1997-02-13	5.56	5.68	5.56	5.62	2461440
1997-02-14	5.65	5.69	5.62	5.63	1300920
1997-02-18	5.67	5.67	5.62	5.65	1134108
1997-02-19	5.66	5.69	5.65	5.67	1579356
1997-02-20	5.67	5.68	5.50	5.50	1618956
1997-02-21	5.52	5.54	5.46	5.47	1789368
1997-02-24	5.46	5.48	5.43	5.46	710460
1997-02-25	5.46	5.47	5.45	5.47	975696
1997-02-26	5.45	5.49	5.43	5.45	1983792
1997-02-27	5.48	5.53	5.48	5.49	1003296
1997-02-28	5.49	5.53	5.48	5.51	1156908
1997-03-03	5.53	5.63	5.53	5.59	1698168
1997-03-04	5.60	5.70	5.58	5.63	1644156
1997-03-05	5.63	5.65	5.59	5.59	1460544
1997-03-06	5.58	5.65	5.58	5.62	638460
1997-03-07	5.62	5.71	5.62	5.66	684060
1997-03-10	5.65	5.75	5.63	5.75	1566156
1997-03-11	5.77	5.90	5.77	5.82	2309028
1997-03-12	5.78	5.78	5.69	5.70	636060
1997-03-13	5.71	5.82	5.71	5.73	1364532
1997-03-14	5.71	5.79	5.71	5.74	1880580
1997-03-17	5.74	5.84	5.74	5.83	1590156
1997-03-18	5.83	5.86	5.81	5.82	1476144
1997-03-19	5.69	5.70	5.57	5.63	2559852
1997-03-20	5.62	5.69	5.61	5.62	1594956
1997-03-21	5.65	5.65	5.58	5.63	2286228
1997-03-24	5.56	5.57	5.50	5.56	2052204
1997-03-25	5.55	5.65	5.53	5.58	1075308
1997-03-26	5.59	5.67	5.57	5.67	2049804
1997-03-27	5.65	5.66	5.50	5.51	2695464
1997-03-31	5.51	5.51	5.32	5.32	1316532
1997-04-01	5.27	5.32	5.27	5.31	1166508
1997-04-02	5.32	5.36	5.30	5.30	3944784
1997-04-03	5.30	5.30	5.23	5.23	980496
1997-04-04	5.22	5.22	5.12	5.17	1934592
1997-04-07	5.22	5.36	5.22	5.35	1996992
1997-04-08	5.35	5.35	5.31	5.32	990096
1997-04-09	5.33	5.33	5.29	5.30	896484
1997-04-10	5.30	5.42	5.30	5.38	1758168
1997-04-11	5.37	5.38	5.30	5.30	1225320
1997-04-14	5.29	5.33	5.29	5.33	1320132
1997-04-15	5.33	5.44	5.33	5.42	3125112
1997-04-16	5.42	5.42	5.34	5.42	862884
1997-04-17	5.75	5.97	5.72	5.95	6793872
1997-04-18	5.97	6.08	5.97	6.07	5190516
1997-04-21	6.05	6.10	5.99	6.00	1684968
1997-04-22	5.87	5.99	5.87	5.99	3475548
1997-04-23	5.99	6.21	5.97	6.20	1850580
1997-04-24	6.25	6.25	6.13	6.17	2208216
1997-04-25	6.17	6.17	6.07	6.15	1693368
1997-04-28	6.12	6.30	6.10	6.28	746472
1997-04-29	6.27	6.41	6.27	6.40	2708664
1997-04-30	6.41	6.43	6.33	6.34	1814580
1997-05-01	6.36	6.36	6.28	6.33	932484
1997-05-02	6.33	6.55	6.31	6.53	973296
1997-05-05	6.50	6.69	6.49	6.65	2207016
1997-05-06	6.65	6.68	6.59	6.67	1603356
1997-05-07	6.63	6.63	6.56	6.57	1656156
1997-05-08	6.55	6.58	6.53	6.54	752472
1997-05-09	6.55	6.55	6.48	6.50	622860
1997-05-12	6.50	6.50	6.45	6.47	835284
1997-05-13	6.49	6.54	6.47	6.50	915684
1997-05-14	6.49	6.52	6.41	6.42	1482144
1997-05-15	6.42	6.45	6.37	6.41	1105308
1997-05-16	6.41	6.41	6.33	6.34	1194108
1997-05-19	6.35	6.36	6.32	6.33	1632156
1997-05-20	6.35	6.45	6.35	6.45	339624
1997-05-21	6.45	6.56	6.45	6.46	1314120
1997-05-22	6.48	6.58	6.48	6.55	1276920
1997-05-23	6.57	6.57	6.50	6.51	558048
1997-05-27	6.54	6.56	6.52	6.56	850884
1997-05-28	6.60	6.60	6.51	6.53	850884
1997-05-29	6.54	6.56	6.51	6.51	494448
1997-05-30	6.49	6.59	6.47	6.59	1516944
1997-06-02	6.60	6.60	6.52	6.58	1377732
1997-06-03	6.58	6.61	6.54	6.56	483648
1997-06-04	6.56	6.56	6.49	6.51	756072
1997-06-05	6.53	6.71	6.52	6.60	955296
1997-06-06	6.61	6.69	6.60	6.68	507648
1997-06-09	6.69	6.73	6.68	6.72	572448
1997-06-10	6.83	6.84	6.75	6.75	1209720
1997-06-11	6.75	6.91	6.75	6.90	972096
1997-06-12	6.92	7.07	6.88	7.07	1660956
1997-06-13	7.07	7.16	7.07	7.15	2039004
1997-06-16	7.15	7.18	7.09	7.17	2187816
1997-06-17	7.15	7.15	7.05	7.08	1627356
1997-06-18	7.04	7.07	7.00	7.00	1249320
1997-06-19	7.00	7.16	7.00	7.08	1765368
1997-06-20	7.04	7.10	7.02	7.09	1993392
1997-06-23	7.06	7.15	7.06	7.06	1195320
1997-06-24	7.07	7.13	7.02	7.12	1183308
1997-06-25	7.12	7.25	7.12	7.25	640860
1997-06-26	7.24	7.28	7.23	7.26	894084
1997-06-27	7.26	7.28	7.25	7.26	920484
1997-06-30	7.28	7.28	7.22	7.25	2871876
1997-07-01	7.22	7.33	7.21	7.30	1626156
1997-07-02	7.31	7.41	7.30	7.41	757272
1997-07-03	7.45	7.62	7.45	7.62	697260
1997-07-07	7.58	7.59	7.56	7.59	727272
1997-07-08	7.59	7.65	7.59	7.61	618060
1997-07-09	7.59	7.69	7.59	7.61	945684
1997-07-10	7.63	7.72	7.58	7.72	2401440
1997-07-11	7.72	7.95	7.72	7.95	1830180
1997-07-14	7.95	8.17	7.95	8.17	2660664
1997-07-15	8.16	8.21	8.03	8.08	2324628
1997-07-16	8.08	8.09	8.00	8.09	1856580
1997-07-17	7.98	8.07	7.83	8.03	5870976
1997-07-18	8.03	8.03	7.92	7.94	2564652
1997-07-21	7.91	7.91	7.83	7.87	2269416
1997-07-22	7.83	8.08	7.83	8.08	3905184
1997-07-23	8.06	8.33	8.06	8.30	2820276
1997-07-24	8.30	8.31	8.21	8.31	2672664
1997-07-25	8.30	8.33	8.25	8.29	1916592
1997-07-28	8.67	8.71	8.48	8.49	14491440
1997-07-29	8.58	8.64	8.51	8.63	3931584
1997-07-30	8.68	8.93	8.67	8.93	3747972
1997-07-31	9.09	9.09	8.92	8.95	6958296
1997-08-01	8.95	9.17	8.87	9.14	40285620
1997-08-04	9.10	9.16	9.02	9.14	8219616
1997-08-05	9.15	9.32	9.10	9.24	4660056
1997-08-06	9.19	9.19	9.08	9.10	4138008
1997-08-07	9.09	9.10	8.97	8.97	3183912
1997-08-08	8.93	8.93	8.62	8.84	4232820
1997-08-11	8.87	8.89	8.74	8.89	2473440
1997-08-12	8.88	8.96	8.67	8.68	2540652
1997-08-13	8.73	8.75	8.66	8.73	1808580
1997-08-14	8.72	8.74	8.39	8.39	3325524
1997-08-15	8.25	8.49	8.24	8.26	3037500
1997-08-18	8.25	8.30	8.15	8.20	2041404
1997-08-19	8.27	8.48	8.27	8.43	2929488
1997-08-20	8.44	8.62	8.44	8.62	1948992
1997-08-21	8.67	8.67	8.34	8.38	1585356
1997-08-22	8.30	8.42	8.17	8.42	1820580
1997-08-25	8.44	8.62	8.40	8.49	1630956
1997-08-26	8.46	8.48	8.28	8.30	1160508
1997-08-27	8.30	8.35	8.10	8.12	1880580
1997-08-28	8.12	8.21	8.08	8.19	2220216
1997-08-29	8.17	8.27	8.15	8.25	1561356
1997-09-02	8.25	8.52	8.24	8.36	1854180
1997-09-03	8.41	8.56	8.41	8.51	1266120
1997-09-04	8.52	8.58	8.43	8.58	1346532
1997-09-05	8.62	8.66	8.42	8.42	1064496
1997-09-08	8.42	8.47	8.38	8.43	912084
1997-09-09	8.43	8.52	8.38	8.50	1183308
1997-09-10	8.50	8.54	8.27	8.27	1425732
1997-09-11	8.20	8.23	8.07	8.19	1680168
1997-09-12	8.19	8.27	8.09	8.27	1512144
1997-09-15	8.26	8.36	8.23	8.25	1126908
1997-09-16	8.27	8.73	8.27	8.73	2226216
1997-09-17	8.75	8.80	8.72	8.75	2124204
1997-09-18	8.75	8.84	8.71	8.72	1899780
1997-09-19	8.77	8.84	8.76	8.82	1855380
1997-09-22	8.83	8.95	8.80	8.80	1044096
1997-09-23	8.81	8.86	8.71	8.84	2167416
1997-09-24	8.81	8.95	8.81	8.83	1560156
1997-09-25	8.82	9.01	8.81	8.84	2599452
1997-09-26	8.86	8.87	8.80	8.86	1093308
1997-09-29	8.85	8.85	8.83	8.83	1230120
1997-09-30	8.83	9.02	8.79	8.93	1378932
1997-10-01	8.87	8.99	8.85	8.98	991296
1997-10-02	8.98	9.08	8.96	9.08	1250520
1997-10-03	9.13	9.23	9.10	9.11	1072896
1997-10-06	9.13	9.30	9.13	9.25	1045296
1997-10-07	9.33	9.73	9.33	9.59	2111004
1997-10-08	9.59	9.59	9.12	9.29	1465344
1997-10-09	9.27	9.33	9.16	9.29	1321332
1997-10-10	9.25	9.25	9.14	9.24	988896
1997-10-13	9.25	9.36	9.08	9.12	922884
1997-10-14	9.14	9.22	8.92	9.21	1618956
1997-10-15	9.19	9.30	9.11	9.22	2166216
1997-10-16	9.23	9.23	8.96	9.09	2757876
1997-10-17	9.05	9.19	8.94	9.19	3384336
1997-10-20	9.19	9.32	9.17	9.21	1093308
1997-10-21	9.14	9.41	9.13	9.40	960096
1997-10-22	9.40	9.40	9.24	9.33	1092108
1997-10-23	9.25	9.25	9.12	9.23	1896180
1997-10-24	9.25	9.27	9.15	9.15	1492944
1997-10-27	9.08	9.16	8.92	8.92	2270616
1997-10-28	8.77	9.12	8.59	9.12	2837076
1997-10-29	9.10	9.17	8.94	9.01	1936992
1997-10-30	8.99	8.99	8.80	8.80	1616556
1997-10-31	8.80	8.82	8.64	8.69	3308724
1997-11-03	8.71	8.85	8.71	8.72	2475840
1997-11-04	8.74	8.94	8.71	8.75	1498944
1997-11-05	8.75	8.77	8.61	8.71	2549052
1997-11-06	8.68	8.82	8.68	8.79	1665756
1997-11-07	8.74	8.74	8.59	8.70	2000592
1997-11-10	8.70	8.70	8.50	8.64	1366932
1997-11-11	8.64	8.67	8.43	8.49	1570956
1997-11-12	8.42	8.53	8.38	8.42	1424532
1997-11-13	8.46	8.48	8.35	8.48	1219320
1997-11-14	8.46	8.46	8.25	8.41	1188108
1997-11-17	8.46	8.83	8.45	8.63	1590156
1997-11-18	8.61	8.75	8.61	8.67	948084
1997-11-19	8.66	8.83	8.58	8.59	1450944
1997-11-20	8.62	8.79	8.62	8.78	1654956
1997-11-21	8.80	8.98	8.80	8.93	2651064
1997-11-24	8.91	8.96	8.67	8.70	1610556
1997-11-25	8.70	8.79	8.50	8.50	790872
1997-11-26	8.55	8.74	8.55	8.64	1578156
1997-11-28	8.67	8.67	8.50	8.50	379236
1997-12-01	8.58	8.99	8.57	8.80	1570956
1997-12-02	8.80	9.17	8.80	9.15	2610252
1997-12-03	9.17	9.22	8.79	8.87	3030300
1997-12-04	8.89	9.23	8.86	9.12	1780968
1997-12-05	9.08	9.14	8.96	9.01	1165308
1997-12-08	9.01	9.24	9.01	9.19	1418532
1997-12-09	9.19	9.22	9.12	9.18	1477344
1997-12-10	9.18	9.30	9.09	9.21	2582652
1997-12-11	9.19	9.19	8.94	8.94	2192616
1997-12-12	8.96	9.13	8.96	9.11	780072
1997-12-15	9.12	9.43	9.12	9.43	1746168
1997-12-16	9.44	9.70	9.44	9.61	2304228
1997-12-17	9.61	9.71	9.50	9.51	930084
1997-12-18	9.51	9.54	9.41	9.46	1828980
1997-12-19	9.54	9.69	9.50	9.67	3017100
1997-12-22	9.67	9.92	9.67	9.89	1765368
1997-12-23	9.89	9.94	9.76	9.76	1280520
1997-12-24	9.76	9.76	9.58	9.58	708060
1997-12-26	9.60	9.61	9.51	9.56	314424
1997-12-29	9.58	9.71	9.56	9.70	890484
1997-12-30	9.74	9.83	9.73	9.75	1234920
1997-12-31	9.79	10.07	9.79	9.99	1068096
1998-01-02	9.93	9.98	9.83	9.92	1389732
1998-01-05	9.97	10.00	9.79	9.81	1114908
1998-01-06	9.79	9.90	9.76	9.84	1240920
1998-01-07	9.84	10.00	9.74	9.81	1375332
1998-01-08	9.82	9.83	9.69	9.73	880884
1998-01-09	9.70	9.70	9.29	9.41	1483344
1998-01-12	9.32	9.53	9.32	9.47	1089708
1998-01-13	9.50	9.75	9.50	9.75	944484
1998-01-14	9.75	9.82	9.62	9.81	1034496
1998-01-15	9.83	9.86	9.71	9.84	850884
1998-01-16	9.92	9.96	9.83	9.83	1012896
1998-01-20	9.87	10.06	9.85	10.04	1296120
1998-01-21	10.04	10.11	9.70	9.75	1868580
1998-01-22	9.74	9.80	9.62	9.68	1117308
1998-01-23	9.70	9.74	9.50	9.57	1124508
1998-01-26	9.57	9.66	9.51	9.56	999696
1998-01-27	9.54	9.75	9.54	9.72	1192908
1998-01-28	9.49	9.49	8.89	8.93	7651956
1998-01-29	8.93	9.32	8.93	9.18	6309024
1998-01-30	9.13	9.18	9.08	9.11	5477340
1998-02-02	9.17	9.30	9.15	9.28	16135608
1998-02-03	9.27	9.37	9.22	9.37	1094508
1998-02-04	9.35	9.36	9.25	9.33	1924992
1998-02-05	9.33	9.38	9.18	9.27	1381332
1998-02-06	9.29	9.33	9.20	9.22	3099900
1998-02-09	9.22	9.43	9.22	9.31	1004496
1998-02-10	9.36	9.42	9.34	9.42	1714968
1998-02-11	9.41	9.50	9.36	9.43	2150604
1998-02-12	9.43	9.52	9.38	9.49	1774968
1998-02-13	9.44	9.51	9.37	9.40	2297028
1998-02-17	9.42	9.45	9.39	9.44	2316228
1998-02-18	9.44	9.51	9.44	9.45	2177016
1998-02-19	9.43	9.53	9.35	9.45	1566156
1998-02-20	9.46	9.54	9.41	9.51	963696
1998-02-23	9.51	9.58	9.35	9.48	992496
1998-02-24	9.46	9.54	9.41	9.48	1658556
1998-02-25	9.46	9.81	9.44	9.66	1710168
1998-02-26	9.69	9.69	9.55	9.58	2119404
1998-02-27	9.58	9.72	9.56	9.66	1227720
1998-03-02	9.75	9.78	9.70	9.72	728472
1998-03-03	9.77	9.84	9.75	9.78	1203720
1998-03-04	9.78	10.10	9.78	10.01	3091500
1998-03-05	9.99	10.01	9.95	10.01	1782168
1998-03-06	10.00	10.08	9.94	9.94	1357332
1998-03-09	9.95	9.96	9.82	9.86	1515744
1998-03-10	9.88	9.91	9.88	9.89	928884
1998-03-11	9.86	9.88	9.81	9.81	1683768
1998-03-12	9.83	9.89	9.83	9.87	864084
1998-03-13	9.88	9.89	9.84	9.89	546048
1998-03-16	9.93	10.14	9.92	10.09	1148508
1998-03-17	10.17	10.29	10.17	10.22	2094204
1998-03-18	10.22	10.35	10.22	10.33	1279320
1998-03-19	10.39	10.39	10.28	10.39	1344132
1998-03-20	10.42	10.54	10.38	10.52	2133804
1998-03-23	10.50	10.50	10.25	10.31	933684
1998-03-24	10.31	10.75	10.31	10.70	2501040
1998-03-25	10.70	11.29	10.70	11.06	3417936
1998-03-26	11.00	11.10	10.88	11.02	1545744
1998-03-27	11.10	11.11	10.91	10.96	922884
1998-03-30	10.96	10.96	10.76	10.83	1034496
1998-03-31	10.85	11.22	10.85	11.22	2562252
1998-04-01	11.12	11.12	10.92	10.99	2390628
1998-04-02	11.00	11.21	11.00	11.20	1650156
1998-04-03	11.20	11.27	10.89	11.02	2891088
1998-04-06	11.13	11.24	11.00	11.02	988896
1998-04-07	11.01	11.07	10.84	10.95	769272
1998-04-08	10.97	10.99	10.82	10.86	1213320
1998-04-09	10.88	10.92	10.80	10.91	1114908
1998-04-13	10.88	10.88	10.70	10.75	1260120
1998-04-14	10.75	10.82	10.74	10.75	1184508
1998-04-15	10.77	11.00	10.69	10.77	1592556
1998-04-16	10.77	10.78	10.54	10.56	1510944
1998-04-17	11.00	11.56	10.99	11.55	4164408
1998-04-20	11.52	11.56	11.27	11.32	2330628
1998-04-21	11.30	11.31	11.20	11.27	3493548
1998-04-22	11.23	11.27	11.17	11.24	2222616
1998-04-23	11.24	11.25	11.19	11.24	1333332
1998-04-24	11.18	11.36	11.01	11.26	1897380
1998-04-27	11.18	11.23	10.79	10.89	2060604
1998-04-28	10.96	11.04	10.92	11.00	1227720
1998-04-29	11.00	11.13	10.95	11.02	872484
1998-04-30	11.12	11.33	11.09	11.29	1809780
1998-05-01	11.37	11.43	11.30	11.41	1641756
1998-05-04	11.48	11.59	11.46	11.59	1245720
1998-05-05	11.50	11.54	11.43	11.50	796872
1998-05-06	11.49	11.61	11.49	11.50	1105308
1998-05-07	11.52	11.57	11.43	11.52	781272
1998-05-08	11.54	11.92	11.54	11.68	2337828
1998-05-11	11.68	11.77	11.68	11.73	2226216
1998-05-12	11.73	11.73	11.66	11.67	1347732
1998-05-13	11.67	11.73	11.67	11.72	1142508
1998-05-14	11.72	11.72	11.67	11.68	525648
1998-05-15	11.70	11.72	11.66	11.71	1285320
1998-05-18	11.69	11.70	11.57	11.68	1306920
1998-05-19	11.70	11.95	11.67	11.95	1275720
1998-05-20	12.02	12.09	11.90	12.08	846084
1998-05-21	12.18	12.30	12.11	12.25	1099308
1998-05-22	12.23	12.24	12.03	12.05	610860
1998-05-26	12.05	12.05	11.75	11.75	1240920
1998-05-27	11.75	11.77	11.53	11.63	1916592
1998-05-28	11.63	11.66	11.50	11.53	1254120
1998-05-29	11.53	11.57	11.36	11.49	2279028
1998-06-01	11.56	11.83	11.50	11.82	1628556
1998-06-02	11.82	11.98	11.72	11.83	1144908
1998-06-03	11.85	11.93	11.53	11.53	1479744
1998-06-04	11.51	11.67	11.40	11.67	985296
1998-06-05	11.64	11.78	11.54	11.78	1251720
1998-06-08	11.80	11.86	11.76	11.84	655260
1998-06-09	11.72	12.12	11.72	12.03	1969392
1998-06-10	12.04	12.26	12.00	12.05	956496
1998-06-11	12.06	12.12	11.77	11.79	1262520
1998-06-12	11.83	11.93	11.71	11.89	2642664
1998-06-15	11.83	11.87	11.70	11.70	957696
1998-06-16	11.75	11.81	11.62	11.81	1722168
1998-06-17	11.83	12.06	11.83	12.04	1470144
1998-06-18	12.08	12.11	12.02	12.03	856884
1998-06-19	12.11	12.11	12.02	12.07	1101708
1998-06-22	12.05	12.16	12.04	12.12	1246920
1998-06-23	12.17	12.20	12.14	12.19	397236
1998-06-24	12.11	12.50	12.11	12.49	1125708
1998-06-25	12.41	12.50	12.33	12.37	729672
1998-06-26	12.39	12.41	12.17	12.32	1168908
1998-06-29	12.34	12.46	12.30	12.33	1353732
1998-06-30	12.33	12.34	11.75	11.75	3296724
1998-07-01	12.10	12.85	12.10	12.81	6985896
1998-07-02	12.81	12.91	12.71	12.86	1522944
1998-07-06	12.84	13.06	12.72	12.81	1722168
1998-07-07	12.81	12.81	12.67	12.71	1498944
1998-07-08	12.73	12.88	12.69	12.74	1654956
1998-07-09	12.72	12.79	12.67	12.75	1230120
1998-07-10	12.73	12.91	12.73	12.87	927684
1998-07-13	12.87	12.92	12.77	12.84	1062096
1998-07-14	12.86	12.99	12.86	12.89	1947792
1998-07-15	12.80	12.87	12.67	12.71	1293720
1998-07-16	12.71	12.75	12.58	12.61	1644156
1998-07-17	12.63	12.63	12.53	12.58	2519052
1998-07-20	12.60	12.60	12.32	12.42	1112508
1998-07-21	12.44	12.56	12.38	12.39	1486944
1998-07-22	11.62	11.66	11.39	11.61	11861976
1998-07-23	11.61	11.71	11.28	11.28	8069604
1998-07-24	11.28	11.31	11.20	11.23	2279028
1998-07-27	11.06	11.08	10.72	10.77	9287724
1998-07-28	10.77	10.89	10.76	10.80	3477948
1998-07-29	10.81	10.82	10.48	10.48	2246616
1998-07-30	10.48	10.67	10.45	10.57	3308724
1998-07-31	10.59	10.64	10.30	10.32	5492940
1998-08-03	10.30	10.38	10.14	10.14	4582056
1998-08-04	10.17	10.17	9.48	9.50	9071700
1998-08-05	9.54	9.85	9.54	9.69	5358528
1998-08-06	9.71	9.82	9.70	9.81	1051296
1998-08-07	9.79	9.99	9.69	9.93	2251416
1998-08-10	9.91	10.00	9.86	9.94	1614156
1998-08-11	9.89	9.89	9.55	9.60	4655256
1998-08-12	9.62	9.72	9.62	9.66	3309924
1998-08-13	9.68	9.76	9.56	9.56	2481840
1998-08-14	9.59	9.62	9.49	9.50	1196520
1998-08-17	9.45	9.55	9.31	9.55	2141004
1998-08-18	9.57	9.58	9.50	9.57	1758168
1998-08-19	9.58	9.58	9.50	9.57	1185708
1998-08-20	9.57	9.58	9.29	9.33	3705960
1998-08-21	9.33	9.33	9.00	9.05	5240916
1998-08-24	9.07	9.19	9.07	9.12	1730568
1998-08-25	9.12	9.28	9.08	9.23	9155712
1998-08-26	9.14	9.22	8.98	9.03	2534652
1998-08-27	9.05	9.07	8.58	8.84	7305120
1998-08-28	8.85	8.95	8.82	8.88	3565548
1998-08-31	8.88	8.89	8.12	8.12	8412840
1998-09-01	8.10	8.67	7.92	8.57	7205520
1998-09-02	8.58	8.92	8.55	8.75	3570348
1998-09-03	8.73	8.80	8.45	8.78	3967596
1998-09-04	8.76	8.81	8.51	8.62	2567052
1998-09-08	8.71	9.10	8.71	9.08	2197416
1998-09-09	9.03	9.03	8.78	8.83	2070204
1998-09-10	8.75	8.75	8.36	8.39	2333028
1998-09-11	8.37	8.68	8.31	8.65	1878180
1998-09-14	8.89	9.19	8.83	9.00	2789076
1998-09-15	9.02	9.17	8.98	9.14	1976592
1998-09-16	9.12	9.33	9.10	9.27	2180616
1998-09-17	9.20	9.24	9.08	9.14	2018592
1998-09-18	9.21	9.24	9.14	9.24	4067196
1998-09-21	9.08	9.33	9.05	9.32	3973596
1998-09-22	9.30	9.54	9.30	9.53	1653756
1998-09-23	9.53	9.79	9.53	9.79	5620152
1998-09-24	9.79	9.87	9.70	9.86	2594652
1998-09-25	9.78	9.79	9.42	9.42	5014092
1998-09-28	9.43	9.67	9.37	9.67	4825680
1998-09-29	9.61	9.67	9.52	9.54	2177016
1998-09-30	9.52	9.55	9.37	9.39	2175816
1998-10-01	9.31	9.32	8.67	8.80	5797776
1998-10-02	8.81	9.06	8.73	8.95	2847876
1998-10-05	8.92	8.92	8.45	8.62	3567948
1998-10-06	8.67	8.86	8.61	8.69	3581148
1998-10-07	8.64	8.64	8.10	8.25	4020396
1998-10-08	8.08	8.08	7.83	7.99	5640564
1998-10-09	8.10	8.58	8.06	8.55	3965196
1998-10-12	8.53	8.82	8.53	8.71	2198616
1998-10-13	8.67	9.02	8.64	8.96	2323428
1998-10-14	8.96	9.36	8.92	9.03	5155716
1998-10-15	9.01	9.08	8.75	9.05	7299120
1998-10-16	10.04	10.67	9.92	10.64	12970896
1998-10-19	10.63	10.98	10.55	10.88	4264020
1998-10-20	10.88	11.42	10.88	11.25	6076200
1998-10-21	11.25	11.71	11.05	11.43	7497144
1998-10-22	11.39	11.46	11.16	11.34	5569752
1998-10-23	11.32	11.33	11.17	11.24	3495948
1998-10-26	11.22	11.25	11.02	11.08	2268216
1998-10-27	11.13	11.58	11.13	11.25	3087900
1998-10-28	11.26	11.64	11.26	11.54	2641464
1998-10-29	11.56	12.00	11.53	11.93	2313828
1998-10-30	12.16	12.27	12.10	12.27	3415536
1998-11-02	12.34	12.45	12.21	12.25	3465936
1998-11-03	12.00	12.25	11.92	12.20	4348032
1998-11-04	12.21	12.29	12.03	12.21	5668164
1998-11-05	12.14	12.20	11.92	11.92	3350724
1998-11-06	11.92	12.02	11.67	11.99	2850276
1998-11-09	12.00	12.02	11.68	11.89	1897380
1998-11-10	11.73	11.81	11.62	11.64	1893780
1998-11-11	11.66	11.76	11.61	11.64	1717368
1998-11-12	11.60	11.71	11.46	11.68	1624956
1998-11-13	11.70	11.75	11.59	11.67	1393332
1998-11-16	11.68	11.89	11.68	11.76	2108604
1998-11-17	11.82	12.04	11.70	11.77	3830772
1998-11-18	11.77	11.81	11.61	11.79	2467440
1998-11-19	11.92	12.07	11.86	11.99	2317428
1998-11-20	12.01	12.14	11.98	12.09	1934592
1998-11-23	12.06	12.57	12.06	12.40	2085804
1998-11-24	12.38	12.59	12.32	12.59	2135004
1998-11-25	12.57	12.57	12.44	12.57	1329732
1998-11-27	12.59	12.61	12.53	12.58	747672
1998-11-30	12.52	12.55	12.30	12.36	3371136
1998-12-01	12.26	12.56	12.12	12.52	3113100
1998-12-02	12.50	12.50	12.25	12.33	1256520
1998-12-03	12.31	12.48	12.11	12.12	2064204
1998-12-04	12.14	12.34	12.13	12.25	2294628
1998-12-07	12.25	12.27	12.12	12.16	1305720
1998-12-08	12.14	12.14	11.88	11.89	1922592
1998-12-09	11.89	11.98	11.78	11.91	2414640
1998-12-10	11.87	11.89	11.57	11.62	2283828
1998-12-11	11.60	11.72	11.59	11.67	3011100
1998-12-14	11.58	11.67	11.58	11.62	2138604
1998-12-15	11.55	11.71	11.54	11.70	1890180
1998-12-16	11.80	11.92	11.71	11.84	1525344
1998-12-17	12.00	12.58	11.99	12.54	5106504
1998-12-18	12.49	12.73	12.42	12.66	4319232
1998-12-21	12.64	12.97	12.57	12.83	3269124
1998-12-22	12.82	12.92	12.80	12.83	2532252
1998-12-23	12.84	13.27	12.84	13.22	1459344
1998-12-24	13.30	13.37	13.17	13.27	898884
1998-12-28	13.25	13.39	13.22	13.35	1177308
1998-12-29	13.21	13.65	13.21	13.65	1922592
1998-12-30	13.65	14.33	13.58	14.17	1926192
1998-12-31	14.25	14.27	13.92	14.11	1712568
1999-01-04	14.00	14.21	13.85	14.13	2663064
1999-01-05	14.12	14.24	13.96	14.17	2355828
1999-01-06	14.18	14.31	14.13	14.21	2026992
1999-01-07	14.13	14.16	13.77	13.90	5488140
1999-01-08	13.92	14.22	13.80	13.85	5419740
1999-01-11	13.85	14.29	13.84	14.23	3471936
1999-01-12	14.21	14.52	14.08	14.17	2520252
1999-01-13	14.01	14.15	13.82	14.02	2047404
1999-01-14	13.85	13.94	13.34	13.34	1857780
1999-01-15	13.35	13.75	13.35	13.60	8444040
1999-01-19	13.76	13.87	13.36	13.53	1370532
1999-01-20	13.51	13.61	13.26	13.26	1008096
1999-01-21	12.93	13.29	12.93	13.20	1772568
1999-01-22	13.18	13.18	12.67	12.67	2489040
1999-01-25	12.75	12.83	12.58	12.80	2115804
1999-01-26	10.23	10.83	10.23	10.38	27150312
1999-01-27	10.67	10.81	10.42	10.42	10474644
1999-01-28	10.62	10.70	10.41	10.44	8559252
1999-01-29	10.50	10.50	10.33	10.41	3804372
1999-02-01	10.41	10.42	10.17	10.24	5531352
1999-02-02	10.23	10.25	9.93	10.18	3631560
1999-02-03	10.19	10.19	9.75	9.75	3929184
1999-02-04	9.83	9.89	9.75	9.82	4376832
1999-02-05	9.84	10.04	9.62	9.77	6354624
1999-02-08	9.87	9.87	9.73	9.81	4001196
1999-02-09	9.81	10.01	9.69	9.98	3807972
1999-02-10	9.99	10.19	9.93	10.09	3347124
1999-02-11	10.16	10.53	10.16	10.37	3627960
1999-02-12	10.37	10.42	10.21	10.25	2371428
1999-02-16	10.34	10.56	10.34	10.52	2323428
1999-02-17	10.50	10.73	10.50	10.63	2403840
1999-02-18	10.68	11.14	10.60	10.67	3891984
1999-02-19	10.66	10.82	10.55	10.62	4106808
1999-02-22	10.64	10.94	10.64	10.93	1683768
1999-02-23	10.91	11.10	10.85	11.07	1195320
1999-02-24	11.10	11.14	10.71	10.74	1966992
1999-02-25	10.71	10.71	10.39	10.50	2014992
1999-02-26	10.62	10.75	10.44	10.71	1632156
1999-03-01	10.63	10.92	10.58	10.77	3872784
1999-03-02	10.79	10.92	10.77	10.92	3089100
1999-03-03	10.89	11.00	10.81	10.87	2913888
1999-03-04	10.87	11.04	10.87	11.02	1712568
1999-03-05	11.13	11.42	11.13	11.32	1910580
1999-03-08	11.29	11.38	11.23	11.37	3450336
1999-03-09	11.31	11.33	11.20	11.24	1725768
1999-03-10	11.24	11.62	11.22	11.62	6189012
1999-03-11	11.66	11.67	11.33	11.49	1767768
1999-03-12	11.57	11.61	11.41	11.50	2989488
1999-03-15	11.52	11.60	11.52	11.56	2893488
1999-03-16	11.58	11.92	11.57	11.64	4286820
1999-03-17	11.64	11.92	11.64	11.83	2642664
1999-03-18	11.79	11.99	11.77	11.98	2029392
1999-03-19	11.96	11.99	11.46	11.67	3917184
1999-03-22	11.73	11.82	11.70	11.82	744072
1999-03-23	11.80	11.82	11.59	11.60	3036300
1999-03-24	11.60	11.76	11.58	11.65	1435344
1999-03-25	11.66	12.02	11.66	12.02	1442544
1999-03-26	12.03	12.09	11.92	11.98	1330932
1999-03-29	12.00	12.38	11.99	12.36	1654956
1999-03-30	12.36	12.36	12.07	12.09	2408640
1999-03-31	12.09	12.24	11.95	11.96	2307828
1999-04-01	11.95	12.16	11.95	11.99	2453040
1999-04-05	11.99	12.25	11.99	12.16	2587452
1999-04-06	12.08	12.10	11.91	11.92	1563756
1999-04-07	11.92	12.03	11.92	12.00	2432640
1999-04-08	11.92	11.92	11.46	11.71	5213316
1999-04-09	11.71	11.72	11.62	11.64	2088204
1999-04-12	11.64	11.76	11.58	11.67	2229816
1999-04-13	11.71	11.71	11.52	11.55	1411332
1999-04-14	11.55	11.91	11.55	11.67	4352832
1999-04-15	11.69	11.76	11.60	11.60	1738968
1999-04-16	11.60	11.60	11.41	11.46	2024592
1999-04-19	11.46	11.67	11.41	11.42	3573948
1999-04-20	11.42	11.45	10.61	11.34	14540652
1999-04-21	11.33	11.37	11.16	11.33	4675668
1999-04-22	11.33	11.38	11.24	11.36	3738372
1999-04-23	11.33	11.71	11.30	11.51	2369028
1999-04-26	11.58	11.60	11.45	11.52	1700568
1999-04-27	11.56	12.30	11.56	12.29	3708360
1999-04-28	12.25	12.26	11.98	12.19	1981392
1999-04-29	12.20	12.46	12.04	12.04	2099004
1999-04-30	12.04	12.22	11.96	11.96	1857780
1999-05-03	11.96	12.50	11.96	12.42	1886580
1999-05-04	12.42	12.45	11.88	12.07	2133804
1999-05-05	12.09	12.44	11.77	11.94	2954688
1999-05-06	11.83	11.94	11.64	11.78	3187512
1999-05-07	11.77	12.07	11.75	11.93	2001792
1999-05-10	11.90	11.92	11.58	11.64	2853876
1999-05-11	11.65	11.83	11.61	11.70	3930384
1999-05-12	11.63	11.77	11.57	11.69	3596760
1999-05-13	11.75	11.83	11.68	11.83	2125404
1999-05-14	11.76	11.79	11.61	11.69	2300628
1999-05-17	11.68	11.79	11.67	11.74	1506144
1999-05-18	11.72	11.75	11.50	11.64	2876688
1999-05-19	11.66	12.00	11.65	11.97	1592556
1999-05-20	11.93	12.00	11.82	11.87	1790568
1999-05-21	11.83	11.83	11.64	11.67	2351028
1999-05-24	11.71	11.73	11.45	11.59	1302120
1999-05-25	11.57	11.64	11.47	11.47	1820580
1999-05-26	11.58	11.92	11.50	11.89	3819972
1999-05-27	11.79	11.80	11.42	11.44	1934592
1999-05-28	11.46	11.71	11.46	11.70	1106508
1999-06-01	11.67	11.70	11.41	11.70	1363332
1999-06-02	11.68	11.74	11.55	11.68	1828980
1999-06-03	11.67	11.82	11.67	11.76	1017696
1999-06-04	11.78	11.96	11.75	11.84	1610556
1999-06-07	11.84	12.26	11.84	12.25	1472544
1999-06-08	12.17	12.19	12.12	12.16	1101708
1999-06-09	12.16	12.27	12.13	12.17	1165308
1999-06-10	12.17	12.25	11.93	12.13	2601852
1999-06-11	12.12	12.12	11.73	11.81	2046204
1999-06-14	11.82	12.25	11.82	12.04	993696
1999-06-15	12.04	12.27	12.00	12.07	1147308
1999-06-16	12.17	12.34	12.17	12.25	1176108
1999-06-17	12.25	12.63	12.24	12.50	2265816
1999-06-18	12.55	12.62	12.54	12.58	1969392
1999-06-21	12.60	12.68	12.44	12.50	1180908
1999-06-22	12.46	12.49	12.34	12.44	1143708
1999-06-23	12.42	12.44	12.10	12.20	1896180
1999-06-24	12.16	12.25	12.07	12.08	1767768
1999-06-25	12.08	12.09	11.99	12.01	1804980
1999-06-28	12.10	12.18	11.99	12.00	1182108
1999-06-29	12.00	12.00	11.84	11.92	1209720
1999-06-30	11.92	12.12	11.81	12.08	3515148
1999-07-01	12.08	12.08	11.80	11.80	2507040
1999-07-02	11.75	11.92	11.75	11.82	2157816
1999-07-06	11.83	12.00	11.82	11.91	1908180
1999-07-07	11.83	11.91	11.83	11.91	1206120
1999-07-08	11.89	11.91	11.70	11.77	1732968
1999-07-09	11.80	11.87	11.77	11.85	972096
1999-07-12	11.85	11.96	11.75	11.87	1128108
1999-07-13	11.86	11.86	11.62	11.67	1555356
1999-07-14	11.71	11.81	11.52	11.64	2091804
1999-07-15	11.65	11.96	11.65	11.82	2981088
1999-07-16	11.83	11.93	11.73	11.93	2496240
1999-07-19	11.93	12.00	11.81	11.89	1512144
1999-07-20	11.89	11.89	11.65	11.75	1725768
1999-07-21	11.00	11.32	10.92	11.16	20261616
1999-07-22	11.16	11.16	10.92	11.04	6240624
1999-07-23	11.00	11.21	10.94	10.99	2321028
1999-07-26	10.99	11.06	10.82	10.98	5964588
1999-07-27	11.00	11.18	10.87	10.89	10606656
1999-07-28	10.89	10.91	10.75	10.81	1978992
1999-07-29	10.60	10.72	10.52	10.60	3788772
1999-07-30	10.59	10.81	10.57	10.64	4298820
1999-08-02	10.62	10.74	10.58	10.59	1131708
1999-08-03	10.59	10.59	10.35	10.45	2285028
1999-08-04	10.43	10.49	10.31	10.31	4008396
1999-08-05	10.29	10.31	10.16	10.29	3067500
1999-08-06	10.23	10.25	10.08	10.17	3464736
1999-08-09	10.17	10.29	10.17	10.28	1982592
1999-08-10	10.27	10.29	10.09	10.19	3036300
1999-08-11	10.21	10.24	10.17	10.20	1597356
1999-08-12	10.22	10.24	10.14	10.17	1688568
1999-08-13	10.22	10.29	10.21	10.23	2526252
1999-08-16	10.21	10.23	10.06	10.21	1262520
1999-08-17	10.23	10.23	10.10	10.23	1224120
1999-08-18	10.17	10.17	10.07	10.16	1624956
1999-08-19	10.14	10.14	9.95	9.95	2280228
1999-08-20	9.93	10.10	9.86	10.07	1252920
1999-08-23	10.09	10.29	10.09	10.29	1820580
1999-08-24	10.33	10.35	10.13	10.16	1676568
1999-08-25	10.19	10.39	10.17	10.37	1737768
1999-08-26	10.21	10.22	9.98	10.02	1512144
1999-08-27	10.04	10.08	9.92	9.92	1004496
1999-08-30	8.46	8.72	8.30	8.56	28552056
1999-08-31	8.54	8.62	8.39	8.50	13182108
1999-09-01	8.43	8.45	8.36	8.41	3798372
1999-09-02	8.38	8.38	8.24	8.24	5880588
1999-09-03	8.33	8.44	8.33	8.44	6737472
1999-09-07	8.48	8.48	8.30	8.32	2576652
1999-09-08	8.31	8.31	8.25	8.26	4008396
1999-09-09	8.25	8.26	8.12	8.15	3835584
1999-09-10	8.17	8.27	8.05	8.15	3872784
1999-09-13	8.09	8.16	8.00	8.04	4418832
1999-09-14	8.02	8.12	7.91	8.09	3642360
1999-09-15	8.07	8.22	8.02	8.02	3649560
1999-09-16	8.00	8.01	7.83	7.91	1813380
1999-09-17	7.96	8.22	7.94	8.06	1831380
1999-09-20	7.83	8.03	7.83	7.97	2988288
1999-09-21	7.95	8.03	7.76	7.83	2700264
1999-09-22	7.85	7.87	7.71	7.75	3393936
1999-09-23	7.69	7.80	7.65	7.66	3440736
1999-09-24	7.52	7.52	6.98	7.04	19565556
1999-09-27	7.04	7.16	6.87	6.87	11342328
1999-09-28	6.87	7.04	6.83	7.00	8828076
1999-09-29	6.98	7.08	6.93	6.98	4289220
1999-09-30	6.98	6.98	6.79	6.81	6888684
1999-10-01	6.83	6.85	6.71	6.75	5359728
1999-10-04	6.75	7.08	6.75	7.08	5314128
1999-10-05	7.05	7.32	6.93	7.17	8470440
1999-10-06	7.16	7.28	7.13	7.22	3725172
1999-10-07	7.24	7.38	7.24	7.34	3209112
1999-10-08	7.34	7.46	7.22	7.35	2756676
1999-10-11	7.34	7.34	7.02	7.15	4819680
1999-10-12	7.15	7.15	7.02	7.02	4099608
1999-10-13	7.03	7.08	6.97	7.00	3753972
1999-10-14	7.00	7.11	6.95	7.01	4890480
1999-10-15	6.95	7.02	6.90	6.90	5594952
1999-10-18	6.78	6.96	6.77	6.86	4468044
1999-10-19	6.86	7.06	6.86	6.92	4559256
1999-10-20	6.98	7.25	6.93	7.11	10046196
1999-10-21	7.11	7.11	6.93	6.99	3014700
1999-10-22	7.05	7.23	6.96	7.09	8610852
1999-10-25	7.09	7.14	7.08	7.08	1753368
1999-10-26	7.09	7.16	7.07	7.07	2933088
1999-10-27	6.99	7.09	6.99	7.04	3427536
1999-10-28	7.11	7.51	7.06	7.51	12298824
1999-10-29	7.60	7.94	7.54	7.71	7224720
1999-11-01	7.72	7.75	7.66	7.69	3776772
1999-11-02	7.69	7.80	7.61	7.74	2713464
1999-11-03	7.73	7.76	7.66	7.70	2967888
1999-11-04	7.72	7.90	7.72	7.76	2069004
1999-11-05	7.92	8.07	7.85	7.92	2497440
1999-11-08	7.97	8.09	7.94	8.07	2256216
1999-11-09	8.12	8.13	7.80	7.96	2586252
1999-11-10	7.91	7.93	7.56	7.58	3666360
1999-11-11	7.59	7.62	7.40	7.50	3540348
1999-11-12	7.50	7.56	7.40	7.54	3530748
1999-11-15	7.50	7.54	7.42	7.49	1672956
1999-11-16	7.50	7.58	7.43	7.49	4372032
1999-11-17	7.49	7.49	6.88	6.94	10309020
1999-11-18	6.94	7.06	6.77	7.00	9376536
1999-11-19	7.00	7.25	6.94	7.10	4453644
1999-11-22	7.08	7.08	6.87	6.94	4160808
1999-11-23	6.92	6.97	6.91	6.96	2621052
1999-11-24	6.94	6.95	6.82	6.87	4620456
1999-11-26	6.87	6.87	6.81	6.82	1248120
1999-11-29	6.83	6.83	6.63	6.69	4008396
1999-11-30	6.71	6.73	6.61	6.71	3482748
1999-12-01	6.72	6.76	6.63	6.64	1726968
1999-12-02	6.67	6.71	6.55	6.61	2862276
1999-12-03	6.62	6.71	6.55	6.56	3707160
1999-12-06	6.49	6.51	6.38	6.41	4754868
1999-12-07	6.37	6.38	6.25	6.27	3078300
1999-12-08	6.23	6.29	5.99	6.00	5032092
1999-12-09	6.02	6.30	5.99	6.24	4453644
1999-12-10	6.31	6.47	6.26	6.38	5676564
1999-12-13	6.40	6.61	6.40	6.57	5167716
1999-12-14	6.58	6.63	6.50	6.61	6978696
1999-12-15	6.53	6.58	6.38	6.45	7539144
1999-12-16	6.45	6.46	6.38	6.46	3817572
1999-12-17	6.51	6.54	6.42	6.42	5260116
1999-12-20	5.85	6.02	5.71	5.92	11122704
1999-12-21	5.88	6.01	5.72	6.01	9990996
1999-12-22	5.96	6.03	5.85	5.99	5046504
1999-12-23	5.97	6.22	5.97	6.02	5933388
1999-12-27	6.04	6.13	5.94	5.97	2667864
1999-12-28	5.96	6.06	5.92	6.04	4372032
1999-12-29	6.00	6.06	5.94	6.03	2245416
1999-12-30	6.01	6.35	6.01	6.18	4114008
1999-12-31	6.20	6.23	6.09	6.09	1470144
2000-01-03	6.05	6.08	5.89	5.89	4741668
2000-01-04	5.89	5.89	5.57	5.68	7714368
2000-01-05	5.66	5.83	5.59	5.81	5454540
2000-01-06	5.78	5.87	5.75	5.79	3638760
2000-01-07	5.83	5.90	5.79	5.89	4105608
2000-01-10	5.87	5.88	5.77	5.78	1917792
2000-01-11	5.78	5.81	5.73	5.76	2103804
2000-01-12	5.75	5.83	5.75	5.79	2419440
2000-01-13	5.79	5.96	5.77	5.95	1876980
2000-01-14	5.95	5.95	5.81	5.85	2889888
2000-01-18	5.81	5.83	5.77	5.80	1951392
2000-01-19	5.79	5.83	5.69	5.73	2683464
2000-01-20	5.72	5.74	5.53	5.54	2652264
2000-01-21	5.69	5.70	5.44	5.46	3535548
2000-01-24	5.45	5.56	5.42	5.49	19818780
2000-01-25	5.52	5.52	5.33	5.33	11199516
2000-01-26	5.04	5.43	4.97	5.32	14462640
2000-01-27	5.34	5.47	5.32	5.39	9238524
2000-01-28	5.37	5.37	5.10	5.18	4726068
2000-01-31	5.18	5.19	5.07	5.19	2851476
2000-02-01	5.18	5.18	5.03	5.17	4153608
2000-02-02	5.08	5.17	5.05	5.09	3581148
2000-02-03	5.09	5.09	4.98	5.02	3156312
2000-02-04	5.02	5.13	4.96	5.02	4255620
2000-02-07	5.10	5.10	5.01	5.02	5519352
2000-02-08	4.92	5.02	4.92	4.96	5648964
2000-02-09	4.98	4.99	4.75	4.78	5963388
2000-02-10	4.76	4.79	4.64	4.65	3300324
2000-02-11	4.66	4.66	4.47	4.50	6867084
2000-02-14	4.50	4.50	4.31	4.34	4456044
2000-02-15	4.43	4.68	4.42	4.66	13819380
2000-02-16	4.73	4.77	4.55	4.74	5648964
2000-02-17	4.74	4.83	4.74	4.81	4907280
2000-02-18	4.79	4.81	4.56	4.66	4041996
2000-02-22	4.69	4.74	4.63	4.74	4444044
2000-02-23	4.72	4.75	4.66	4.75	3500748
2000-02-24	4.73	4.73	4.57	4.62	4477644
2000-02-25	4.62	4.67	4.54	4.55	4541244
2000-02-28	4.56	4.81	4.56	4.73	4214820
2000-02-29	4.90	4.97	4.86	4.96	6756672
2000-03-01	4.96	4.96	4.74	4.92	6759072
2000-03-02	4.86	4.88	4.61	4.66	10430232
2000-03-03	4.67	4.67	4.56	4.60	6094200
2000-03-06	4.60	4.60	4.42	4.43	8589252
2000-03-07	4.41	4.49	4.32	4.36	8591652
2000-03-08	4.35	4.35	4.10	4.24	8648064
2000-03-09	4.25	4.25	4.16	4.18	6561048
2000-03-10	4.18	4.20	4.11	4.15	5687364
2000-03-13	3.75	4.32	3.75	4.10	10049796
2000-03-14	4.10	4.48	4.09	4.35	7387932
2000-03-15	4.35	4.83	4.35	4.81	9011700
2000-03-16	4.82	5.33	4.80	5.31	9216912
2000-03-17	5.31	5.36	5.16	5.23	7847580
2000-03-20	5.24	5.26	4.96	5.01	5260116
2000-03-21	5.02	5.53	5.02	5.50	9147312
2000-03-22	5.79	5.87	5.32	5.50	13425732
2000-03-23	5.41	5.74	5.35	5.74	9284124
2000-03-24	5.72	5.92	5.64	5.77	6387036
2000-03-27	5.75	5.75	5.47	5.60	3917184
2000-03-28	5.56	5.86	5.53	5.81	6697860
2000-03-29	5.81	6.12	5.81	6.07	10038996
2000-03-30	6.08	7.15	6.08	6.51	23795976
2000-03-31	6.54	6.54	6.30	6.34	9598560
2000-04-03	6.34	6.59	6.21	6.52	8550852
2000-04-04	6.54	6.73	6.23	6.56	7314720
2000-04-05	6.57	6.60	6.40	6.45	3887184
2000-04-06	6.47	6.49	6.35	6.41	4781268
2000-04-07	6.43	6.53	6.31	6.31	5738964
2000-04-10	6.25	6.39	6.13	6.29	6148212
2000-04-11	6.30	6.36	6.22	6.34	3429936
2000-04-12	6.34	6.56	6.34	6.45	4270020
2000-04-13	6.45	6.45	6.33	6.38	2378628
2000-04-14	6.27	6.27	5.83	5.85	8138004
2000-04-17	5.75	5.83	5.73	5.78	5700564
2000-04-18	5.79	6.17	5.72	6.02	5850576
2000-04-19	5.87	5.88	5.21	5.26	36080400
2000-04-20	5.24	5.42	5.00	5.13	19062696
2000-04-24	5.16	5.38	5.08	5.38	8236416
2000-04-25	5.39	5.92	5.34	5.83	6864684
2000-04-26	5.81	5.84	5.40	5.50	7043496
2000-04-27	5.52	5.52	5.25	5.31	4108008
2000-04-28	5.33	5.55	5.19	5.45	4963692
2000-05-01	5.43	5.61	5.43	5.55	4394832
2000-05-02	5.50	5.51	5.34	5.43	3687960
2000-05-03	5.41	5.45	5.34	5.45	6238224
2000-05-04	5.44	5.60	5.40	5.59	3067500
2000-05-05	5.47	5.63	5.45	5.61	4548444
2000-05-08	5.58	5.72	5.56	5.66	3468336
2000-05-09	5.79	5.79	5.66	5.70	3908784
2000-05-10	5.70	5.76	5.61	5.67	2118204
2000-05-11	5.70	5.97	5.70	5.90	3137112
2000-05-12	5.90	6.10	5.90	6.09	4742868
2000-05-15	6.55	6.87	6.53	6.83	18697860
2000-05-16	6.91	7.32	6.89	7.20	24032400
2000-05-17	7.02	7.03	6.81	6.86	10667856
2000-05-18	6.86	7.10	6.72	6.98	8162016
2000-05-19	7.00	7.10	6.83	6.90	4742868
2000-05-22	6.92	7.34	6.89	7.34	7576356
2000-05-23	7.25	7.84	7.18	7.79	12771672
2000-05-24	7.87	8.33	7.79	8.24	15291924
2000-05-25	8.00	8.04	7.56	7.63	11044704
2000-05-26	7.63	7.83	7.58	7.71	5141304
2000-05-30	7.81	7.92	7.69	7.78	5665764
2000-05-31	7.57	7.83	7.57	7.82	4129608
2000-06-01	7.80	8.15	7.67	8.14	5689764
2000-06-02	7.97	8.00	7.59	7.76	9449736
2000-06-05	7.66	7.66	7.28	7.32	8042004
2000-06-06	7.34	7.34	7.09	7.12	6292224
2000-06-07	7.11	7.41	7.08	7.27	9850584
2000-06-08	7.30	7.30	6.94	6.99	3821172
2000-06-09	7.01	7.04	6.80	6.89	2846676
2000-06-12	6.89	7.25	6.89	7.21	5477340
2000-06-13	7.17	7.31	7.04	7.30	3666360
2000-06-14	7.31	7.33	7.03	7.10	3747972
2000-06-15	7.14	7.17	6.75	6.89	5963388
2000-06-16	6.89	6.89	6.68	6.85	4738068
2000-06-19	6.21	7.15	6.17	6.96	28210020
2000-06-20	6.85	7.03	6.51	6.53	12486048
2000-06-21	6.53	6.80	6.48	6.65	9534948
2000-06-22	6.67	6.67	6.44	6.65	4543644
2000-06-23	6.61	6.72	6.44	6.49	3906384
2000-06-26	6.49	6.56	6.38	6.38	3882384
2000-06-27	6.43	6.63	6.43	6.51	3633960
2000-06-28	6.56	6.69	6.50	6.51	2321028
2000-06-29	6.48	6.48	6.32	6.33	3579948
2000-06-30	6.29	6.32	6.12	6.17	3591948
2000-07-03	6.15	6.32	6.13	6.31	1544544
2000-07-05	6.32	6.56	6.29	6.50	3156312
2000-07-06	6.53	6.56	6.47	6.51	3185112
2000-07-07	6.52	6.63	6.51	6.60	1057296
2000-07-10	6.60	6.65	6.45	6.45	2202216
2000-07-11	6.44	6.44	6.32	6.37	2931888
2000-07-12	6.39	6.56	6.38	6.46	4237620
2000-07-13	6.43	6.45	6.42	6.42	2189016
2000-07-14	6.43	6.58	6.43	6.55	2295828
2000-07-17	6.53	6.54	6.24	6.34	2586252
2000-07-18	6.32	6.48	6.22	6.44	3915984
2000-07-19	6.44	6.52	6.39	6.48	2421840
2000-07-20	6.44	6.63	6.44	6.50	3878784
2000-07-21	6.25	6.29	5.19	5.25	36956496
2000-07-24	5.25	5.49	5.20	5.36	13429332
2000-07-25	5.31	5.32	5.19	5.26	9719772
2000-07-26	5.30	5.66	5.30	5.58	8844876
2000-07-27	5.66	6.04	5.66	5.99	6210612
2000-07-28	5.95	5.95	5.78	5.84	3401136
2000-07-31	5.83	6.00	5.58	5.60	4652856
2000-08-01	5.56	5.71	5.48	5.60	4628856
2000-08-02	5.68	5.72	5.63	5.68	2503440
2000-08-03	5.62	5.90	5.62	5.87	4313220
2000-08-04	5.95	6.22	5.95	6.10	4596456
2000-08-07	6.12	6.12	5.95	6.00	2537052
2000-08-08	6.03	6.08	6.03	6.08	2343828
2000-08-09	6.08	6.08	5.83	5.92	3413136
2000-08-10	5.92	6.00	5.88	5.91	1372932
2000-08-11	5.94	6.21	5.92	6.16	3066300
2000-08-14	6.31	6.54	6.19	6.44	5550552
2000-08-15	6.35	6.40	6.22	6.22	4717668
2000-08-16	6.24	6.30	5.99	6.17	3623160
2000-08-17	6.17	6.24	6.00	6.13	3464736
2000-08-18	6.12	6.13	5.96	6.03	2909088
2000-08-21	6.05	6.29	6.05	6.24	2582652
2000-08-22	6.24	6.24	6.18	6.23	1626156
2000-08-23	6.23	6.33	6.21	6.23	2067804
2000-08-24	6.24	6.24	6.13	6.21	1434132
2000-08-25	6.22	6.28	6.11	6.15	1425732
2000-08-28	6.13	6.22	6.10	6.18	2515452
2000-08-29	6.19	6.21	6.13	6.19	2081004
2000-08-30	6.17	6.37	6.17	6.31	6417036
2000-08-31	6.33	6.39	6.23	6.32	4286820
2000-09-01	6.33	6.33	6.19	6.22	2262216
2000-09-05	6.19	6.34	6.16	6.25	3822372
2000-09-06	6.23	6.24	6.11	6.12	5833776
2000-09-07	6.12	6.13	5.86	6.08	4769268
2000-09-08	6.10	6.28	6.07	6.25	5531352
2000-09-11	6.24	6.37	6.24	6.33	3861984
2000-09-12	6.38	6.40	6.30	6.32	2755476
2000-09-13	6.25	6.46	6.20	6.23	3879984
2000-09-14	6.23	6.37	6.13	6.33	3243924
2000-09-15	6.33	6.45	6.32	6.37	6521448
2000-09-18	6.33	6.34	6.02	6.05	3006300
2000-09-19	6.03	6.24	6.02	6.22	1777368
2000-09-20	6.21	6.21	6.04	6.10	3506748
2000-09-21	6.11	6.18	6.05	6.17	2328228
2000-09-22	6.19	6.45	6.18	6.44	2789076
2000-09-25	6.44	6.54	6.22	6.49	3780372
2000-09-26	6.50	6.83	6.50	6.64	5414940
2000-09-27	6.65	6.71	6.63	6.69	4758468
2000-09-28	6.72	6.91	6.68	6.89	5304528
2000-09-29	6.87	7.11	6.82	6.82	5129304
2000-10-02	6.84	7.15	6.63	7.15	6876684
2000-10-03	7.08	7.09	6.86	7.04	6657060
2000-10-04	7.04	7.11	7.00	7.09	3585948
2000-10-05	7.12	7.24	7.12	7.20	3709560
2000-10-06	7.18	7.22	6.94	7.00	2355828
2000-10-09	6.92	6.94	6.69	6.78	3314724
2000-10-10	6.82	6.83	6.60	6.63	4178808
2000-10-11	6.61	6.67	6.49	6.58	6462636
2000-10-12	6.37	6.38	5.80	5.96	12655260
2000-10-13	5.96	6.17	5.96	6.17	7432332
2000-10-16	6.17	6.22	6.05	6.22	3252324
2000-10-17	6.20	6.28	6.04	6.04	3260724
2000-10-18	6.00	6.30	5.87	5.92	5729364
2000-10-19	7.25	7.25	6.67	7.16	42864684
2000-10-20	7.08	7.61	6.97	7.32	16023996
2000-10-23	7.29	7.59	7.23	7.26	8986488
2000-10-24	7.27	7.70	7.27	7.59	11956788
2000-10-25	7.54	7.88	7.53	7.71	8825676
2000-10-26	7.69	7.92	7.38	7.46	9881784
2000-10-27	7.47	7.58	7.40	7.50	5766576
2000-10-30	7.56	8.07	7.54	8.03	7287120
2000-10-31	8.06	8.26	7.71	8.19	10010196
2000-11-01	7.96	8.01	7.79	7.92	10952292
2000-11-02	7.92	7.98	7.85	7.85	6209412
2000-11-03	7.83	7.85	7.63	7.68	3871584
2000-11-06	7.64	7.92	7.59	7.80	3871584
2000-11-07	7.79	7.87	7.71	7.75	8451240
2000-11-08	7.75	7.87	7.66	7.78	3825972
2000-11-09	7.80	7.81	7.73	7.80	3027900
2000-11-10	7.84	8.00	7.83	7.95	3626760
2000-11-13	7.93	8.30	7.93	8.17	12957696
2000-11-14	8.17	8.38	8.04	8.33	5482140
2000-11-15	8.33	8.36	8.16	8.19	9398136
2000-11-16	8.20	8.23	8.09	8.16	4039596
2000-11-17	8.15	8.17	7.98	8.07	9443736
2000-11-20	8.10	8.12	7.89	8.11	3638760
2000-11-21	8.13	8.18	8.06	8.08	7361532
2000-11-22	8.13	8.20	7.84	7.94	6174612
2000-11-24	7.94	7.95	7.80	7.83	1876980
2000-11-27	7.87	7.87	7.71	7.81	5454540
2000-11-28	7.78	7.78	7.58	7.65	6382236
2000-11-29	7.63	7.86	7.57	7.84	6995496
2000-11-30	7.84	7.86	7.51	7.80	6425436
2000-12-01	7.72	8.01	7.69	7.96	5484540
2000-12-04	7.92	8.13	7.88	8.04	2093004
2000-12-05	8.12	8.56	8.11	8.50	7290720
2000-12-06	8.49	8.79	8.46	8.70	7119108
2000-12-07	8.72	8.73	8.64	8.71	4906080
2000-12-08	8.83	9.25	8.78	9.17	7971192
2000-12-11	9.14	9.15	8.94	8.99	5010492
2000-12-12	8.99	9.06	8.82	8.89	6550248
2000-12-13	8.89	8.97	8.56	8.60	8813676
2000-12-14	8.60	8.60	8.26	8.28	9665760
2000-12-15	8.17	8.31	8.08	8.12	7696368
2000-12-18	8.17	8.48	8.17	8.46	12513648
2000-12-19	8.50	8.57	8.22	8.40	6859884
2000-12-20	8.33	8.37	8.17	8.30	5071704
2000-12-21	8.31	8.38	8.22	8.36	3815172
2000-12-22	8.42	8.69	8.42	8.51	5242116
2000-12-26	8.59	8.63	8.49	8.63	4634856
2000-12-27	8.58	8.82	8.58	8.74	3871584
2000-12-28	8.72	8.73	8.59	8.67	3341124
2000-12-29	8.67	8.68	8.54	8.63	3827172
2001-01-02	8.61	8.61	8.17	8.30	6640260
2001-01-03	8.18	8.32	7.88	8.12	9725772
2001-01-04	8.11	8.11	7.51	7.81	11163516
2001-01-05	7.67	7.67	7.46	7.49	7807980
2001-01-08	7.49	7.76	7.42	7.62	6406236
2001-01-09	7.67	7.67	7.54	7.56	5347728
2001-01-10	7.44	7.48	7.28	7.36	6839484
2001-01-11	7.42	7.58	7.28	7.32	5922588
2001-01-12	7.30	7.30	6.90	7.00	10077408
2001-01-16	7.00	7.38	7.00	7.29	6737472
2001-01-17	7.33	7.36	7.12	7.15	3636360
2001-01-18	7.08	7.23	6.84	7.19	5850576
2001-01-19	7.19	7.22	7.01	7.22	3680760
2001-01-22	7.22	7.66	7.22	7.60	8465640
2001-01-23	7.50	7.80	7.34	7.78	12524448
2001-01-24	7.78	8.06	7.78	7.92	7175508
2001-01-25	8.33	8.42	7.95	8.05	18808272
2001-01-26	8.08	8.08	7.84	8.04	7144308
2001-01-29	8.08	8.29	7.83	7.83	6210612
2001-01-30	7.85	8.17	7.79	8.09	8777676
2001-01-31	8.07	8.08	7.82	7.83	4786068
2001-02-01	7.83	7.83	7.60	7.80	13285320
2001-02-02	7.82	7.91	7.74	7.89	6667860
2001-02-05	7.90	8.05	7.87	8.05	3625560
2001-02-06	8.05	8.09	7.89	8.04	6730272
2001-02-07	8.08	8.49	8.08	8.46	8324028
2001-02-08	8.44	8.50	8.22	8.28	5893788
2001-02-09	8.20	8.42	8.12	8.41	4084008
2001-02-12	8.42	8.55	8.38	8.46	3606360
2001-02-13	8.48	8.54	8.42	8.53	3993996
2001-02-14	8.53	8.62	8.42	8.42	2173416
2001-02-15	8.37	8.37	8.21	8.31	3122712
2001-02-16	8.31	8.47	8.31	8.38	2030592
2001-02-20	8.35	8.40	8.14	8.26	3835584
2001-02-21	8.20	8.20	7.87	7.98	4554444
2001-02-22	8.00	8.04	7.77	8.03	5808576
2001-02-23	8.01	8.01	7.85	7.94	2576652
2001-02-26	8.05	8.15	7.99	8.13	3163512
2001-02-27	8.16	8.41	8.15	8.38	4316832
2001-02-28	8.40	8.42	8.20	8.25	5690964
2001-03-01	8.20	8.36	8.16	8.28	5719764
2001-03-02	8.30	8.33	8.22	8.22	9162912
2001-03-05	8.27	8.27	8.04	8.17	3402336
2001-03-06	8.22	8.22	8.08	8.15	2437440
2001-03-07	8.15	8.25	8.11	8.17	5888988
2001-03-08	8.19	8.37	8.18	8.33	3129912
2001-03-09	8.34	8.34	8.13	8.17	2954688
2001-03-12	8.15	8.23	7.93	7.94	4536444
2001-03-13	7.96	7.96	7.77	7.87	4498044
2001-03-14	7.62	7.72	7.51	7.67	6121812
2001-03-15	7.71	7.89	7.71	7.86	3350724
2001-03-16	7.67	7.77	7.60	7.61	8406840
2001-03-19	7.50	7.54	7.24	7.39	10643856
2001-03-20	7.42	7.48	7.33	7.33	6150612
2001-03-21	7.33	7.33	7.10	7.10	5050104
2001-03-22	7.10	7.20	7.03	7.15	9100500
2001-03-23	7.25	7.51	7.21	7.45	8092404
2001-03-26	7.51	7.63	7.49	7.58	4514844
2001-03-27	7.59	7.60	7.43	7.55	3848784
2001-03-28	7.54	7.71	7.49	7.70	3825972
2001-03-29	7.72	7.92	7.70	7.85	4427232
2001-03-30	7.90	8.13	7.89	8.09	7841580
2001-04-02	8.11	8.33	8.11	8.20	7439544
2001-04-03	8.19	8.23	8.04	8.06	8735664
2001-04-04	8.00	8.08	7.90	7.92	7937592
2001-04-05	7.99	8.12	7.92	8.11	5182116
2001-04-06	8.10	8.17	7.94	7.94	7807980
2001-04-09	7.96	8.05	7.89	7.90	4319232
2001-04-10	7.88	8.02	7.80	7.96	5803776
2001-04-11	7.92	8.04	7.92	7.96	3601560
2001-04-12	7.95	8.00	7.80	7.83	5288928
2001-04-16	7.82	7.96	7.82	7.94	3779172
2001-04-17	7.94	8.00	7.86	8.00	4014396
2001-04-18	8.06	8.26	8.00	8.24	7560756
2001-04-19	9.08	9.60	9.06	9.49	33899784
2001-04-20	9.50	9.50	9.30	9.42	10927092
2001-04-23	9.41	9.47	9.25	9.31	8915688
2001-04-24	9.43	9.54	9.19	9.28	8309628
2001-04-25	9.30	9.42	9.21	9.42	4496844
2001-04-26	9.36	9.65	9.36	9.58	11003892
2001-04-27	9.65	9.88	9.62	9.80	7431132
2001-04-30	9.79	9.92	9.72	9.73	6768672
2001-05-01	9.71	9.92	9.67	9.92	5755776
2001-05-02	9.90	9.92	9.76	9.92	4268820
2001-05-03	9.82	10.06	9.78	10.00	5448540
2001-05-04	9.92	9.95	9.72	9.75	8117604
2001-05-07	9.77	9.95	9.77	9.86	4168008
2001-05-08	9.84	10.01	9.84	9.98	4543644
2001-05-09	9.96	9.96	9.87	9.92	3255924
2001-05-10	9.87	9.87	9.71	9.77	5282928
2001-05-11	9.77	9.91	9.72	9.73	3570348
2001-05-14	9.73	9.83	9.70	9.83	3097500
2001-05-15	9.83	9.88	9.78	9.87	2081004
2001-05-16	9.85	10.07	9.85	10.06	6151812
2001-05-17	10.05	10.11	9.90	9.99	6745872
2001-05-18	10.08	10.50	10.08	10.47	14403840
2001-05-21	10.56	10.91	10.52	10.82	10789068
2001-05-22	10.81	10.83	10.65	10.70	6511848
2001-05-23	10.70	10.75	10.62	10.70	4628856
2001-05-24	10.71	10.87	10.69	10.77	4063596
2001-05-25	10.78	10.83	10.77	10.79	2637864
2001-05-29	10.81	11.15	10.81	11.09	8338428
2001-05-30	11.07	11.21	10.89	10.98	4267620
2001-05-31	10.97	11.04	10.86	10.92	2949888
2001-06-01	10.91	10.95	10.70	10.80	4736868
2001-06-04	10.80	10.98	10.78	10.91	3477948
2001-06-05	11.00	11.15	10.94	11.12	3745572
2001-06-06	11.13	11.33	11.12	11.28	4135608
2001-06-07	11.28	11.35	11.11	11.24	4884480
2001-06-08	11.24	11.25	11.13	11.21	3267924
2001-06-11	11.20	11.30	11.16	11.19	3896784
2001-06-12	11.04	11.25	10.98	11.22	7270320
2001-06-13	11.18	11.33	11.18	11.22	2913888
2001-06-14	11.11	11.13	10.99	10.99	4979292
2001-06-15	10.75	11.03	10.75	10.99	10761468
2001-06-18	10.98	11.07	10.92	11.06	3933984
2001-06-19	11.06	11.06	10.87	10.91	4295220
2001-06-20	10.89	10.95	10.86	10.95	4236420
2001-06-21	10.91	11.16	10.91	11.15	3332724
2001-06-22	11.14	11.15	10.97	11.08	2214216
2001-06-25	11.06	11.06	10.91	10.94	2178216
2001-06-26	10.85	11.08	10.85	11.00	4391232
2001-06-27	11.00	11.27	11.00	11.15	4276020
2001-06-28	11.14	11.40	11.14	11.32	6439836
2001-06-29	11.31	11.31	11.19	11.26	7467144
2001-07-02	11.26	11.33	11.25	11.27	3153912
2001-07-03	11.27	11.29	11.26	11.26	1592556
2001-07-05	11.26	11.27	11.17	11.17	1815780
2001-07-06	11.15	11.25	10.99	10.99	2329428
2001-07-09	10.97	10.97	10.88	10.95	5392128
2001-07-10	10.90	10.92	10.85	10.89	6987096
2001-07-11	10.75	10.89	10.50	10.85	11089104
2001-07-12	10.86	11.07	10.83	11.03	3662760
2001-07-13	11.01	11.17	10.96	10.99	3944784
2001-07-16	10.98	11.09	10.98	10.99	2286228
2001-07-17	10.92	10.92	10.75	10.79	3741972
2001-07-18	10.62	10.73	10.62	10.64	5185716
2001-07-19	11.25	11.27	10.74	10.84	19056696
2001-07-20	10.92	10.92	10.53	10.67	6881484
2001-07-23	10.67	10.79	10.63	10.66	3336324
2001-07-24	10.68	10.83	10.68	10.71	3959196
2001-07-25	10.75	10.97	10.73	10.97	3617160
2001-07-26	10.95	11.07	10.95	11.05	5137704
2001-07-27	11.06	11.16	11.02	11.12	2365428
2001-07-30	11.12	11.16	11.02	11.11	4720068
2001-07-31	11.12	11.31	11.12	11.23	3830772
2001-08-01	11.23	11.29	11.16	11.26	3879984
2001-08-02	11.28	11.32	11.10	11.14	3506748
2001-08-03	11.12	11.17	11.02	11.11	2565852
2001-08-06	11.10	11.19	11.00	11.04	2016192
2001-08-07	11.04	11.19	11.00	11.05	2865876
2001-08-08	11.03	11.05	10.91	10.93	2432640
2001-08-09	10.93	11.00	10.84	11.00	2781876
2001-08-10	10.98	10.99	10.87	10.88	2552652
2001-08-13	10.88	10.94	10.81	10.91	2250216
2001-08-14	10.93	10.98	10.91	10.95	1942992
2001-08-15	10.94	11.02	10.85	10.87	1975392
2001-08-16	10.85	11.06	10.84	10.92	1778568
2001-08-17	11.00	11.00	10.83	10.98	4544844
2001-08-20	11.01	11.04	10.94	11.02	1539744
2001-08-21	10.98	11.17	10.96	10.97	2733864
2001-08-22	11.02	11.06	10.89	10.99	3923184
2001-08-23	10.97	11.06	10.97	11.01	2391828
2001-08-24	11.01	11.12	10.98	11.02	2059404
2001-08-27	10.99	11.03	10.76	10.87	5228916
2001-08-28	10.85	10.89	10.69	10.74	4355232
2001-08-29	10.77	10.80	10.70	10.71	3091500
2001-08-30	10.69	10.87	10.65	10.73	4332432
2001-08-31	10.72	10.82	10.67	10.77	2525052
2001-09-04	10.77	10.79	10.66	10.67	3225912
2001-09-05	10.67	10.67	10.40	10.56	4675668
2001-09-06	10.50	10.56	10.36	10.39	3679560
2001-09-07	10.27	10.37	10.01	10.04	6405036
2001-09-10	10.04	10.38	10.01	10.37	5826576
2001-09-17	10.25	10.25	10.04	10.08	8243616
2001-09-18	10.05	10.11	9.91	9.98	4065996
2001-09-19	9.96	10.01	9.59	9.92	6316224
2001-09-20	9.83	9.98	9.66	9.92	8408040
2001-09-21	9.92	10.01	9.55	9.66	9070500
2001-09-24	9.75	9.99	9.74	9.91	7335132
2001-09-25	9.93	10.37	9.86	10.37	6941484
2001-09-26	10.46	10.60	10.41	10.60	4259220
2001-09-27	10.56	11.00	10.54	10.98	4728468
2001-09-28	11.01	11.19	11.01	11.16	5965788
2001-10-01	11.16	11.26	10.94	11.14	4818480
2001-10-02	11.14	11.45	11.10	11.45	6042600
2001-10-03	11.44	11.74	11.42	11.58	8320428
2001-10-04	11.58	11.59	11.44	11.50	6403836
2001-10-05	11.50	11.50	11.11	11.26	5101704
2001-10-08	11.17	11.21	10.90	11.21	5440140
2001-10-09	11.23	11.56	11.20	11.48	6013800
2001-10-10	11.54	11.62	11.35	11.46	4543644
2001-10-11	11.44	11.69	11.44	11.54	4471644
2001-10-12	11.42	11.47	11.27	11.41	4135608
2001-10-15	11.41	11.85	11.37	11.84	6377436
2001-10-16	12.04	12.12	11.98	12.08	5287728
2001-10-17	12.07	12.07	11.77	11.80	3861984
2001-10-18	11.81	12.01	11.29	11.50	9054900
2001-10-19	11.49	11.50	11.22	11.45	5448540
2001-10-22	11.44	12.09	11.44	12.05	5771376
2001-10-23	11.97	12.07	11.80	12.04	6801072
2001-10-24	11.99	12.02	11.81	11.99	5038104
2001-10-25	11.97	12.18	11.77	12.18	5069304
2001-10-26	12.16	12.41	12.15	12.32	6150612
2001-10-29	12.33	12.36	11.96	12.00	6759072
2001-10-30	12.00	12.05	11.67	11.83	5351328
2001-10-31	11.87	11.88	11.49	11.56	5107704
2001-11-01	11.61	11.91	11.44	11.87	5693364
2001-11-02	11.84	12.14	11.82	11.98	4578456
2001-11-05	12.03	12.27	12.03	12.24	5028492
2001-11-06	12.26	12.27	11.95	12.15	4980492
2001-11-07	12.13	12.24	11.95	12.00	3396336
2001-11-08	12.02	12.12	12.00	12.08	3708360
2001-11-09	12.01	12.08	11.75	11.75	3431136
2001-11-12	11.62	11.72	11.47	11.71	4861680
2001-11-13	11.80	11.99	11.80	11.91	3786372
2001-11-14	11.94	11.94	11.80	11.84	2821476
2001-11-15	11.84	12.06	11.84	12.01	5539752
2001-11-16	12.03	12.12	11.99	12.04	3983196
2001-11-19	12.06	12.17	11.98	12.01	3073500
2001-11-20	12.03	12.08	11.96	11.98	5582952
2001-11-21	12.02	12.05	11.96	12.00	2013792
2001-11-23	12.01	12.10	12.00	12.09	956496
2001-11-26	12.14	12.21	12.03	12.17	2828676
2001-11-27	12.17	12.40	12.13	12.33	5946588
2001-11-28	12.29	12.41	12.18	12.20	4096008
2001-11-29	12.23	12.37	12.20	12.33	3297924
2001-11-30	12.34	12.39	12.20	12.21	2769876
2001-12-03	12.21	12.33	12.17	12.26	5872176
2001-12-04	12.27	12.31	12.14	12.28	3697560
2001-12-05	12.28	12.47	12.28	12.46	3845184
2001-12-06	12.44	12.65	12.38	12.42	4615656
2001-12-07	12.38	12.58	12.35	12.47	3165912
2001-12-10	12.43	12.50	12.16	12.18	2504640
2001-12-11	12.18	12.34	12.08	12.21	2723064
2001-12-12	12.25	12.56	12.16	12.41	5849376
2001-12-13	12.37	12.37	12.08	12.18	2865876
2001-12-14	12.18	12.31	11.98	12.28	3140712
2001-12-17	12.24	12.51	12.13	12.44	3114300
2001-12-18	12.40	12.44	12.32	12.41	2994288
2001-12-19	12.37	12.50	12.32	12.45	3194712
2001-12-20	12.46	12.58	12.34	12.49	2413440
2001-12-21	12.58	12.58	12.30	12.31	4549644
2001-12-24	12.32	12.41	12.32	12.32	1620156
2001-12-26	12.31	12.47	12.30	12.39	1843380
2001-12-27	12.42	12.52	12.36	12.49	2285028
2001-12-28	12.50	12.61	12.46	12.57	1723368
2001-12-31	12.57	12.57	12.43	12.44	3336324
2002-01-02	12.45	12.45	12.24	12.33	4753668
2002-01-03	12.33	12.37	12.09	12.13	5959788
2002-01-04	12.14	12.18	12.01	12.09	2803476
2002-01-07	12.09	12.13	11.88	11.91	3051900
2002-01-08	11.88	11.88	11.69	11.84	3371136
2002-01-09	11.85	12.11	11.78	11.81	3714360
2002-01-10	11.81	11.88	11.75	11.85	3398736
2002-01-11	11.85	11.88	11.75	11.75	2846676
2002-01-14	11.75	11.87	11.71	11.76	2322228
2002-01-15	11.75	12.05	11.75	12.04	2852676
2002-01-16	12.03	12.22	12.01	12.15	5610552
2002-01-17	12.18	12.28	12.15	12.26	3977196
2002-01-18	12.25	12.36	12.24	12.26	3326724
2002-01-22	12.26	12.29	12.18	12.20	2784276
2002-01-23	12.20	12.27	12.20	12.25	3128712
2002-01-24	12.25	12.36	12.15	12.22	3685560
2002-01-25	12.25	12.49	12.25	12.39	3799572
2002-01-28	12.38	12.40	12.11	12.11	4023996
2002-01-29	12.12	12.19	11.79	11.87	3944784
2002-01-30	11.87	12.12	11.69	12.10	4071996
2002-01-31	12.09	12.32	12.06	12.32	4313220
2002-02-01	12.30	12.52	12.30	12.41	3552348
2002-02-04	12.41	12.41	12.03	12.13	3945984
2002-02-05	12.06	12.19	12.02	12.12	3667560
2002-02-06	12.12	12.19	12.06	12.12	4104408
2002-02-07	12.09	12.24	12.02	12.17	4238820
2002-02-08	12.10	12.37	12.10	12.34	2827476
2002-02-11	12.34	12.46	12.30	12.43	1830180
2002-02-12	12.41	12.47	12.30	12.33	2060604
2002-02-13	12.33	12.75	12.33	12.74	5197716
2002-02-14	12.73	12.88	12.62	12.82	3653160
2002-02-15	12.83	12.84	12.57	12.62	4420032
2002-02-19	12.56	12.67	12.49	12.53	3414336
2002-02-20	12.54	12.62	12.27	12.62	5149704
2002-02-21	12.59	12.63	12.45	12.56	4420032
2002-02-22	12.55	12.59	12.48	12.54	3972396
2002-02-25	12.52	12.80	12.50	12.75	2834676
2002-02-26	12.77	12.99	12.77	12.96	3947184
2002-02-27	12.96	13.37	12.96	13.08	6197412
2002-02-28	13.10	13.30	12.98	12.98	3139512
2002-03-01	13.02	13.09	12.92	13.02	1802580
2002-03-04	13.02	13.35	13.02	13.26	2544252
2002-03-05	13.22	13.42	13.22	13.27	2005392
2002-03-06	13.27	13.39	13.11	13.28	2481840
2002-03-07	13.27	13.27	12.77	12.93	4062396
2002-03-08	13.00	13.06	12.86	12.96	2570652
2002-03-11	12.98	12.98	12.85	12.87	1784568
2002-03-12	12.83	13.02	12.80	12.96	1809780
2002-03-13	12.96	13.07	12.93	13.01	1508544
2002-03-14	13.02	13.29	13.02	13.16	2887488
2002-03-15	13.42	13.42	13.22	13.41	6569448
2002-03-18	13.53	13.53	13.25	13.37	3675960
2002-03-19	13.37	13.61	13.37	13.55	6135012
2002-03-20	13.55	13.61	13.43	13.56	4654056
2002-03-21	13.53	13.74	13.53	13.63	3144312
2002-03-22	13.65	13.95	13.63	13.73	5081304
2002-03-25	13.77	13.82	13.48	13.48	4304820
2002-03-26	13.49	13.73	13.49	13.65	2679864
2002-03-27	13.57	13.74	13.56	13.67	3421536
2002-03-28	13.69	13.93	13.66	13.88	3221112
2002-04-01	13.73	13.91	13.66	13.88	3257124
2002-04-02	13.85	14.27	13.83	14.10	4649256
2002-04-03	14.10	14.11	13.87	13.98	3518748
2002-04-04	13.98	14.19	13.94	14.16	3109500
2002-04-05	14.17	14.29	14.07	14.12	2606652
2002-04-08	14.12	14.39	14.07	14.39	3371136
2002-04-09	14.39	14.61	14.37	14.53	2977488
2002-04-10	14.55	14.58	14.42	14.51	3703560
2002-04-11	14.50	14.58	14.33	14.40	2934288
2002-04-12	14.42	14.61	14.42	14.56	2204616
2002-04-15	14.55	14.60	14.23	14.32	2557452
2002-04-16	14.36	14.55	14.36	14.49	2238216
2002-04-17	14.49	14.86	14.49	14.82	3380736
2002-04-18	14.58	14.68	14.29	14.46	8510040
2002-04-19	14.46	14.50	14.34	14.41	3842784
2002-04-22	14.52	14.60	14.47	14.47	3331524
2002-04-23	14.60	14.61	14.28	14.29	2092800
2002-04-24	14.39	14.53	14.34	14.40	2448000
2002-04-25	14.49	14.55	14.35	14.36	3033200
2002-04-26	14.48	14.61	14.35	14.40	2185200
2002-04-29	14.35	14.35	14.03	14.06	2413200
2002-04-30	14.16	14.58	14.15	14.38	3707600
2002-05-01	14.46	14.55	14.25	14.41	2720800
2002-05-02	14.46	14.68	14.34	14.47	2669600
2002-05-03	14.47	14.74	14.35	14.54	2212800
2002-05-06	14.58	14.88	14.49	14.49	1631200
2002-05-07	14.53	14.56	14.15	14.30	2218400
2002-05-08	14.40	14.48	14.31	14.38	1812400
2002-05-09	14.26	14.42	14.14	14.15	1708800
2002-05-10	14.20	14.20	13.96	14.06	2058800
2002-05-13	14.13	14.39	14.06	14.38	1273200
2002-05-14	14.43	14.43	14.20	14.23	2235600
2002-05-15	14.26	14.44	14.19	14.21	1645600
2002-05-16	14.26	14.26	14.03	14.14	1645600
2002-05-17	14.25	14.41	14.25	14.38	2380400
2002-05-20	14.44	14.44	14.03	14.04	1566000
2002-05-21	14.05	14.15	13.73	14.03	2716400
2002-05-22	14.03	14.20	13.93	14.18	2252000
2002-05-23	14.18	14.50	14.15	14.35	2362800
2002-05-24	14.59	14.75	14.49	14.49	2320000
2002-05-28	14.51	14.65	14.34	14.56	2427600
2002-05-29	14.56	15.00	14.56	14.81	1839200
2002-05-30	14.73	15.09	14.69	14.87	2478000
2002-05-31	14.92	15.12	14.80	14.80	2992800
2002-06-03	14.84	15.04	14.64	14.65	2288400
2002-06-04	14.75	14.81	14.31	14.54	4663200
2002-06-05	14.70	14.84	14.64	14.75	1949200
2002-06-06	14.75	14.76	14.49	14.49	1465200
2002-06-07	14.49	14.61	14.42	14.52	1895600
2002-06-10	14.58	14.87	14.55	14.73	1468000
2002-06-11	14.72	14.73	14.23	14.25	3526800
2002-06-12	14.26	14.45	14.17	14.25	2188400
2002-06-13	14.15	14.29	13.96	13.98	1566800
2002-06-14	13.75	14.21	13.70	13.99	2412000
2002-06-17	14.02	14.55	14.02	14.46	2315600
2002-06-18	14.50	14.75	14.43	14.65	2128000
2002-06-19	14.65	14.70	14.55	14.62	2285600
2002-06-20	14.56	14.76	14.50	14.67	3159600
2002-06-21	14.49	14.92	14.49	14.65	3608800
2002-06-24	14.70	14.84	14.56	14.67	3389200
2002-06-25	14.75	14.86	14.25	14.34	3093200
2002-06-26	14.24	14.37	14.07	14.15	3507200
2002-06-27	14.24	14.27	13.93	14.24	2549200
2002-06-28	14.24	14.46	14.24	14.46	4840400
2002-07-01	14.44	14.44	14.23	14.31	2136000
2002-07-02	14.24	14.26	13.80	13.88	2644800
2002-07-03	13.83	13.91	13.58	13.75	2691600
2002-07-05	13.81	13.94	13.75	13.85	1799200
2002-07-08	13.88	13.98	13.70	13.76	3941200
2002-07-09	13.75	13.91	13.43	13.50	2020400
2002-07-10	13.54	13.54	12.98	12.98	3978400
2002-07-11	12.89	13.10	12.66	12.98	4264400
2002-07-12	13.00	13.11	12.85	12.94	2440400
2002-07-15	12.94	13.06	12.38	12.90	3869200
2002-07-16	12.68	12.86	12.41	12.65	4876000
2002-07-17	12.73	12.91	12.33	12.44	5510400
2002-07-18	11.19	11.93	11.19	11.88	21466400
2002-07-19	11.88	12.27	11.87	12.02	7200800
2002-07-22	12.02	12.23	11.66	11.78	9160000
2002-07-23	11.76	12.08	11.50	11.54	6040000
2002-07-24	11.48	12.06	11.27	12.02	11414800
2002-07-25	12.02	12.32	11.63	11.79	6157600
2002-07-26	11.79	12.16	11.76	12.16	4886800
2002-07-29	12.50	12.80	12.42	12.78	3758000
2002-07-30	12.76	12.87	12.35	12.61	5122400
2002-07-31	12.73	12.90	12.56	12.79	3493600
2002-08-01	12.80	12.93	12.51	12.61	4686000
2002-08-02	12.61	12.66	12.15	12.29	2658400
2002-08-05	12.25	12.33	11.80	11.84	2062000
2002-08-06	11.96	12.34	11.96	12.11	2966000
2002-08-07	12.34	12.35	11.93	12.29	2338800
2002-08-08	12.29	12.61	12.22	12.57	3116800
2002-08-09	12.57	12.74	12.41	12.64	3937600
2002-08-12	12.55	12.65	12.44	12.59	2166400
2002-08-13	12.44	12.59	12.19	12.21	2931200
2002-08-14	12.21	12.69	12.07	12.67	2972400
2002-08-15	12.67	12.83	12.56	12.83	4167200
2002-08-16	12.95	13.66	12.94	13.52	6906000
2002-08-19	13.58	13.67	13.38	13.65	2878800
2002-08-20	13.56	13.61	13.38	13.49	1988800
2002-08-21	13.62	13.73	13.39	13.57	2159200
2002-08-22	13.60	13.89	13.54	13.88	3934400
2002-08-23	13.86	13.91	13.71	13.75	3776800
2002-08-26	13.78	13.81	13.53	13.78	2617200
2002-08-27	13.78	13.96	13.52	13.59	1845200
2002-08-28	13.59	13.65	13.28	13.41	1988400
2002-08-29	13.28	13.52	13.21	13.44	2663600
2002-08-30	13.52	13.67	13.43	13.44	2565200
2002-09-03	13.44	13.44	13.13	13.24	2756800
2002-09-04	13.23	13.38	13.11	13.38	2167200
2002-09-05	13.26	13.50	13.15	13.38	2220400
2002-09-06	13.45	13.49	13.38	13.40	2657200
2002-09-09	13.38	13.70	13.35	13.67	2420400
2002-09-10	13.70	13.75	13.61	13.70	2384000
2002-09-11	13.78	13.82	13.69	13.70	1131200
2002-09-12	13.70	13.72	13.47	13.48	3623600
2002-09-13	13.48	13.59	13.29	13.57	3008400
2002-09-16	13.57	13.61	13.33	13.51	1268400
2002-09-17	13.68	13.69	13.37	13.39	2018400
2002-09-18	13.29	13.61	13.22	13.46	2442400
2002-09-19	13.33	13.45	13.22	13.24	1683200
2002-09-20	13.25	13.40	13.03	13.10	3228400
2002-09-23	13.09	13.12	12.90	13.03	1816800
2002-09-24	12.96	13.02	12.76	12.76	2283600
2002-09-25	12.85	12.99	12.70	12.89	2788800
2002-09-26	12.96	13.20	12.92	13.20	2302400
2002-09-27	13.13	13.16	12.63	12.74	2034000
2002-09-30	12.62	12.81	12.35	12.66	3329200
2002-10-01	12.72	13.33	12.64	13.30	2201200
2002-10-02	13.26	13.28	12.70	12.82	2879600
2002-10-03	12.79	13.05	12.53	12.54	2222400
2002-10-04	12.65	12.82	12.27	12.46	2460000
2002-10-07	12.51	12.66	12.20	12.28	2338400
2002-10-08	12.33	12.95	12.28	12.82	2895200
2002-10-09	12.73	12.73	12.25	12.30	3041200
2002-10-10	12.24	12.95	12.24	12.94	2574400
2002-10-11	12.98	13.55	12.95	13.40	2526800
2002-10-14	13.33	13.44	13.19	13.41	1535600
2002-10-15	13.61	13.93	13.60	13.84	3863600
2002-10-16	13.84	13.93	13.68	13.80	2753200
2002-10-17	14.34	14.58	14.17	14.28	5158400
2002-10-18	14.19	14.23	13.89	14.19	2112800
2002-10-21	14.18	14.54	14.01	14.50	2244000
2002-10-22	14.46	14.54	14.19	14.27	1877600
2002-10-23	14.13	14.28	13.95	14.26	3074800
2002-10-24	14.28	14.33	13.85	13.91	1963600
2002-10-25	13.91	14.29	13.74	14.24	1688800
2002-10-28	14.38	14.55	13.79	14.01	2135600
2002-10-29	13.94	13.96	13.46	13.69	2817200
2002-10-30	13.74	13.88	13.59	13.81	2145600
2002-10-31	13.78	13.93	13.72	13.75	2351200
2002-11-01	13.65	13.99	13.57	13.95	1794400
2002-11-04	14.06	14.24	13.95	13.99	1974000
2002-11-05	14.06	14.08	13.83	13.88	1591200
2002-11-06	13.94	13.94	13.50	13.82	1833200
2002-11-07	13.78	13.84	13.44	13.55	1678800
2002-11-08	13.52	13.79	13.49	13.60	1544000
2002-11-11	13.60	13.68	13.45	13.51	1012400
2002-11-12	13.56	13.69	13.50	13.55	1469600
2002-11-13	13.51	13.70	13.37	13.62	1753200
2002-11-14	13.74	13.94	13.73	13.89	2202400
2002-11-15	13.85	14.06	13.72	14.04	1939600
2002-11-18	14.12	14.12	13.74	13.79	1714800
2002-11-19	13.79	13.97	13.71	13.87	1498400
2002-11-20	13.85	14.14	13.79	14.11	1940000
2002-11-21	14.23	14.37	14.11	14.13	2998400
2002-11-22	14.13	14.28	13.98	14.15	2123200
2002-11-25	14.09	14.22	13.85	13.98	1688800
2002-11-26	13.98	14.13	13.83	14.05	2768400
2002-11-27	14.06	14.25	13.98	14.23	1391200
2002-11-29	14.26	14.29	14.16	14.16	952800
2002-12-02	14.26	14.28	13.88	13.97	2152400
2002-12-03	13.97	14.04	13.75	13.78	2344400
2002-12-04	13.78	13.88	13.59	13.59	3766400
2002-12-05	13.59	13.75	13.40	13.54	2640000
2002-12-06	13.48	13.71	13.45	13.54	1927600
2002-12-09	13.49	13.61	13.19	13.24	3030000
2002-12-10	13.25	13.35	13.17	13.32	2603600
2002-12-11	13.29	13.48	13.27	13.43	2270400
2002-12-12	13.38	13.39	13.13	13.19	2374000
2002-12-13	12.75	13.11	12.75	12.99	5032400
2002-12-16	13.01	13.22	13.01	13.15	3497200
2002-12-17	13.10	13.12	12.87	12.87	2109200
2002-12-18	12.81	12.81	12.59	12.67	3873600
2002-12-19	12.67	12.72	12.40	12.50	2606800
2002-12-20	12.62	12.81	12.51	12.68	5635200
2002-12-23	12.69	12.69	12.43	12.47	3095600
2002-12-24	12.39	12.56	12.39	12.52	774000
2002-12-26	12.47	12.81	12.47	12.50	2007600
2002-12-27	12.49	12.61	12.27	12.29	1209200
2002-12-30	12.40	12.52	12.33	12.47	1633200
2002-12-31	12.52	12.54	12.25	12.41	2415200
2003-01-02	12.53	12.86	12.49	12.78	2885600
2003-01-03	12.80	12.85	12.72	12.81	1221200
2003-01-06	12.83	13.23	12.83	13.18	2351600
2003-01-07	13.14	13.17	12.83	12.90	3164800
2003-01-08	12.90	12.90	12.61	12.75	2179200
2003-01-09	12.75	12.83	12.55	12.63	4146000
2003-01-10	12.63	12.70	12.46	12.53	2257200
2003-01-13	12.60	12.73	12.51	12.54	2782400
2003-01-14	12.53	12.53	12.33	12.39	3656400
2003-01-15	12.42	12.42	12.04	12.10	4785200
2003-01-16	12.06	12.06	11.56	11.64	6382000
2003-01-17	11.64	11.79	11.59	11.75	3474000
2003-01-21	11.86	12.00	11.80	11.87	4712400
2003-01-22	11.93	11.99	11.65	11.71	2820400
2003-01-23	11.70	12.15	11.70	12.13	5388000
2003-01-24	12.22	12.22	11.95	11.99	6132000
2003-01-27	11.94	12.07	11.66	11.76	5447600
2003-01-28	11.81	11.96	11.79	11.96	3392800
2003-01-29	11.84	11.96	11.76	11.91	3313600
2003-01-30	11.89	11.94	11.77	11.86	3847200
2003-01-31	11.81	12.13	11.80	12.09	5194800
2003-02-03	12.08	12.29	12.05	12.27	3530000
2003-02-04	12.27	12.27	11.81	12.00	4892000
2003-02-05	12.00	12.21	11.98	12.06	3602000
2003-02-06	11.98	12.04	11.83	11.98	3840400
2003-02-07	12.05	12.11	11.80	11.90	2945600
2003-02-10	11.90	12.30	11.90	12.29	4006400
2003-02-11	12.32	12.42	11.98	12.07	3867200
2003-02-12	12.07	12.21	11.95	11.96	2458800
2003-02-13	11.98	12.10	11.88	11.99	3781600
2003-02-14	12.13	12.38	12.10	12.35	4500000
2003-02-18	12.38	12.44	12.18	12.23	3214000
2003-02-19	12.26	12.28	12.05	12.25	2768400
2003-02-20	12.29	12.37	12.18	12.21	2425200
2003-02-21	12.26	12.60	12.24	12.48	3147600
2003-02-24	12.46	12.50	12.33	12.43	2386800
2003-02-25	12.43	12.63	12.39	12.61	3569200
2003-02-26	12.61	12.62	12.49	12.54	3427600
2003-02-27	12.59	12.94	12.59	12.92	3791200
2003-02-28	13.00	13.12	13.00	13.00	3657600
2003-03-03	13.13	13.25	12.94	12.97	3418800
2003-03-04	12.96	12.96	12.77	12.81	2111600
2003-03-05	12.81	13.20	12.81	13.19	3240400
2003-03-06	13.13	13.32	13.10	13.30	4002400
2003-03-07	13.21	13.71	13.19	13.70	4946400
2003-03-10	13.51	13.60	13.07	13.09	3619200
2003-03-11	13.10	13.20	12.78	12.83	4048400
2003-03-12	12.82	12.84	12.60	12.78	3836400
2003-03-13	12.98	13.50	12.85	13.48	3154800
2003-03-14	13.88	14.20	13.78	14.08	5588400
2003-03-17	14.00	14.43	13.90	14.39	4978400
2003-03-18	14.50	14.71	14.30	14.62	5372000
2003-03-19	14.56	14.73	14.47	14.73	3281200
2003-03-20	14.73	14.82	14.41	14.78	3614400
2003-03-21	14.88	15.10	14.75	15.10	3492000
2003-03-24	15.04	15.04	14.56	14.73	2722000
2003-03-25	14.70	14.92	14.55	14.76	3986000
2003-03-26	14.75	14.75	14.55	14.66	3506000
2003-03-27	14.60	15.04	14.52	14.94	3533200
2003-03-28	14.90	15.06	14.81	15.05	2848800
2003-03-31	15.06	15.06	14.80	14.83	3209600
2003-04-01	14.93	15.44	14.92	15.40	4954400
2003-04-02	15.58	15.82	15.52	15.58	3596800
2003-04-03	15.60	15.68	15.37	15.54	2110800
2003-04-04	15.54	15.98	15.54	15.96	3085600
2003-04-07	16.12	16.41	15.94	15.99	5170800
2003-04-08	16.00	16.15	15.92	16.14	2924400
2003-04-09	16.19	16.31	15.96	15.98	3694400
2003-04-10	15.98	16.25	15.90	16.25	3488800
2003-04-11	16.25	16.45	16.20	16.32	2868800
2003-04-14	16.33	16.50	16.33	16.50	4949600
2003-04-15	16.13	16.32	16.10	16.22	5840400
2003-04-16	16.29	16.56	16.28	16.35	3373600
2003-04-17	16.33	16.40	15.99	16.30	6275600
2003-04-21	16.30	16.46	16.19	16.39	4399600
2003-04-22	16.39	16.94	16.33	16.81	7775200
2003-04-23	16.85	17.26	16.74	17.25	5594800
2003-04-24	16.87	17.17	16.87	16.94	3527600
2003-04-25	16.94	17.12	16.69	16.78	3656400
2003-04-28	16.87	17.21	16.85	17.14	3602000
2003-04-29	16.89	17.16	16.89	17.09	4946000
2003-04-30	17.09	17.10	16.94	17.00	7775600
2003-05-01	17.00	17.24	16.98	17.23	5026800
2003-05-02	17.19	17.30	17.11	17.20	5484000
2003-05-05	17.28	17.37	17.08	17.12	3233200
2003-05-06	17.12	17.25	17.02	17.09	4390000
2003-05-07	17.09	17.09	16.84	16.89	4228000
2003-05-08	16.89	16.89	16.68	16.73	3650400
2003-05-09	16.82	16.92	16.75	16.92	4491200
2003-05-12	16.92	17.50	16.83	17.25	2811600
2003-05-13	17.21	17.23	17.04	17.11	2761200
2003-05-14	17.13	17.57	17.13	17.47	4575600
2003-05-15	17.48	17.62	17.44	17.59	3545600
2003-05-16	17.59	17.65	17.46	17.50	3667600
2003-05-19	17.45	17.50	17.30	17.36	2452800
2003-05-20	17.43	17.53	17.35	17.50	4974000
2003-05-21	17.45	17.58	17.40	17.54	2297600
2003-05-22	17.49	17.49	17.13	17.32	7242800
2003-05-23	17.25	17.58	17.22	17.52	3184800
2003-05-27	17.45	17.93	17.41	17.75	4532400
2003-05-28	17.78	17.91	17.73	17.88	3789200
2003-05-29	17.83	18.08	17.75	17.77	3111200
2003-05-30	17.79	18.07	17.79	18.00	4336400
2003-06-02	18.12	18.28	18.00	18.05	3756800
2003-06-03	18.06	18.15	17.58	17.85	3026000
2003-06-04	17.83	18.16	17.83	17.93	3341200
2003-06-05	17.93	17.95	17.65	17.80	3630800
2003-06-06	17.85	18.01	17.65	17.67	3978000
2003-06-09	17.56	17.56	17.31	17.49	2459200
2003-06-10	17.56	17.59	17.45	17.56	2823600
2003-06-11	17.56	17.72	17.51	17.69	2498000
2003-06-12	17.75	17.84	17.59	17.75	2629200
2003-06-13	17.80	18.38	17.79	18.32	4818000
2003-06-16	18.34	19.02	18.34	18.87	3891200
2003-06-17	18.87	19.10	18.59	18.99	2922000
2003-06-18	18.99	19.09	18.75	19.03	2223600
2003-06-19	19.03	19.03	18.63	18.70	3024000
2003-06-20	18.83	18.87	18.70	18.74	3181600
2003-06-23	18.74	18.78	18.59	18.73	3147600
2003-06-24	18.73	18.76	18.60	18.68	2657600
2003-06-25	18.71	18.81	18.50	18.50	2454800
2003-06-26	18.50	18.71	18.35	18.57	3300800
2003-06-27	18.57	18.57	18.35	18.43	2341200
2003-06-30	18.53	18.58	18.22	18.28	2741200
2003-07-01	18.28	18.49	18.16	18.44	3503200
2003-07-02	18.50	18.72	18.48	18.66	2588800
2003-07-03	18.66	18.76	18.25	18.53	1296400
2003-07-07	18.63	18.95	18.62	18.74	4091600
2003-07-08	18.74	18.80	18.69	18.75	2901200
2003-07-09	18.71	18.75	18.43	18.61	2630400
2003-07-10	18.55	18.55	18.15	18.33	1930800
2003-07-11	18.36	18.67	18.36	18.49	1518400
2003-07-14	18.56	18.72	18.41	18.42	2248000
2003-07-15	18.48	18.53	18.26	18.34	4071600
2003-07-16	18.34	18.45	18.11	18.30	2756800
2003-07-17	18.21	18.21	16.64	16.78	14847200
2003-07-18	16.80	16.80	16.36	16.66	9865600
2003-07-21	16.67	16.83	16.48	16.60	3955200
2003-07-22	16.59	16.80	16.58	16.67	4535600
2003-07-23	16.67	16.73	16.29	16.31	2786800
2003-07-24	16.38	16.65	16.28	16.33	3680800
2003-07-25	16.20	16.64	16.20	16.60	3364800
2003-07-28	16.60	16.79	16.32	16.72	2990000
2003-07-29	16.71	16.73	16.49	16.50	3420400
2003-07-30	16.56	16.58	16.39	16.40	2778800
2003-07-31	16.53	16.71	16.40	16.50	3773200
2003-08-01	16.50	16.52	16.31	16.35	3052800
2003-08-04	16.40	16.41	16.13	16.30	2978000
2003-08-05	16.25	16.38	16.13	16.14	2901600
2003-08-06	16.14	16.43	16.06	16.24	2621200
2003-08-07	16.24	16.31	16.11	16.15	3076800
2003-08-08	16.23	16.35	16.17	16.28	1208400
2003-08-11	16.28	16.43	16.11	16.21	2213600
2003-08-12	16.21	16.32	16.07	16.32	2097600
2003-08-13	16.40	16.50	16.13	16.16	2206400
2003-08-14	16.21	16.47	16.13	16.39	1788800
2003-08-15	16.39	16.67	16.31	16.63	1755200
2003-08-18	16.81	17.05	16.81	16.96	3611600
2003-08-19	17.13	17.32	17.11	17.29	4651600
2003-08-20	17.31	17.45	17.27	17.40	2629600
2003-08-21	17.40	17.50	17.16	17.38	5050800
2003-08-22	17.46	17.52	17.31	17.34	3190400
2003-08-25	17.30	17.47	17.25	17.40	2857200
2003-08-26	17.30	17.49	17.25	17.44	2625200
2003-08-27	17.45	17.52	17.35	17.50	2303600
2003-08-28	17.53	17.58	17.34	17.54	2125200
2003-08-29	17.54	17.69	17.45	17.69	1510000
2003-09-02	17.75	17.99	17.53	17.94	2103200
2003-09-03	17.95	18.13	17.83	18.11	2466800
2003-09-04	18.10	18.32	17.97	18.22	2758000
2003-09-05	18.22	18.37	18.10	18.19	2742400
2003-09-08	18.19	18.50	18.19	18.44	1566000
2003-09-09	18.44	18.44	18.20	18.27	3084400
2003-09-10	18.26	18.49	18.20	18.33	2081600
2003-09-11	18.49	18.49	18.15	18.21	2292800
2003-09-12	18.21	18.21	17.40	17.41	10172400
2003-09-15	17.47	17.59	17.06	17.52	5335600
2003-09-16	17.55	17.92	17.50	17.91	2530800
2003-09-17	17.91	17.93	17.75	17.84	1800000
2003-09-18	17.84	18.25	17.84	18.22	2344000
2003-09-19	18.23	18.23	17.95	18.04	2122800
2003-09-22	18.04	18.05	17.75	17.97	2094000
2003-09-23	18.01	18.25	17.96	18.23	1907200
2003-09-24	18.25	18.31	17.76	17.79	2185600
2003-09-25	17.82	17.93	17.55	17.56	2011600
2003-09-26	17.50	17.65	17.43	17.50	2170800
2003-09-29	17.52	17.61	17.27	17.43	3244000
2003-09-30	17.33	17.50	17.15	17.28	3636800
2003-10-01	17.28	18.00	17.28	18.00	3661600
2003-10-02	18.00	18.07	17.80	18.05	1788000
2003-10-03	18.13	18.32	18.06	18.16	2147200
2003-10-06	18.22	18.34	18.02	18.21	1568400
2003-10-07	18.16	18.39	18.07	18.39	2132800
2003-10-08	18.39	18.49	18.21	18.45	1621600
2003-10-09	18.45	18.64	18.34	18.45	1645200
2003-10-10	18.49	18.51	18.26	18.34	1388400
2003-10-13	18.43	18.71	18.41	18.53	1147200
2003-10-14	18.58	18.62	18.42	18.62	1506000
2003-10-15	18.64	18.65	18.45	18.63	1527600
2003-10-16	18.66	18.93	18.64	18.84	1962800
2003-10-17	18.66	18.80	18.39	18.43	3038000
2003-10-20	18.50	18.51	18.15	18.40	2252000
2003-10-21	18.40	18.46	18.25	18.27	1921600
2003-10-22	18.27	18.27	18.03	18.19	1624000
2003-10-23	18.19	18.31	17.60	18.06	7041200
2003-10-24	18.06	18.06	17.78	17.85	3551200
2003-10-27	17.85	18.31	17.85	18.26	2892800
2003-10-28	18.29	18.67	18.23	18.66	3783600
2003-10-29	18.66	18.73	18.49	18.72	2419600
2003-10-30	18.72	18.75	18.61	18.68	1899200
2003-10-31	18.60	18.70	18.45	18.45	2475600
2003-11-03	18.45	19.05	18.43	18.92	2563600
2003-11-04	18.89	18.93	18.63	18.87	1906800
2003-11-05	18.87	18.87	18.60	18.80	2178000
2003-11-06	18.78	19.01	18.68	19.00	2542000
2003-11-07	19.06	19.11	18.88	18.93	1782000
2003-11-10	18.94	19.02	18.70	18.84	1161600
2003-11-11	18.84	18.85	18.65	18.81	1266800
2003-11-12	18.81	19.02	18.60	18.97	2511600
2003-11-13	18.99	19.08	18.79	19.07	1934000
2003-11-14	19.07	19.91	19.07	19.88	8793600
2003-11-17	19.88	19.88	19.41	19.61	5463600
2003-11-18	19.61	19.68	19.35	19.41	2216800
2003-11-19	19.41	19.52	19.35	19.48	2776800
2003-11-20	19.43	19.43	19.13	19.19	2522000
2003-11-21	19.25	19.30	19.12	19.26	1391600
2003-11-24	19.34	19.75	19.34	19.48	3373600
2003-11-25	19.50	19.69	19.46	19.50	2760800
2003-11-26	19.56	19.69	19.36	19.65	1298000
2003-11-28	19.66	19.67	19.53	19.53	1095600
2003-12-01	19.65	20.26	19.62	20.20	2831200
2003-12-02	20.18	20.20	19.91	20.03	1877200
2003-12-03	20.06	20.07	19.62	19.67	2222000
2003-12-04	19.72	19.99	19.69	19.88	2131200
2003-12-05	19.86	19.93	19.60	19.68	1834000
2003-12-08	19.74	19.88	19.70	19.85	1408800
2003-12-09	19.96	19.96	19.66	19.72	1874400
2003-12-10	19.86	19.86	19.63	19.67	1749600
2003-12-11	19.73	20.05	19.73	20.00	2115200
2003-12-12	20.21	20.66	20.21	20.53	3902400
2003-12-15	20.75	21.17	20.17	20.24	3338800
2003-12-16	20.29	20.39	19.93	20.34	2962400
2003-12-17	20.34	20.49	20.17	20.44	1464400
2003-12-18	20.44	20.65	20.36	20.64	2083600
2003-12-19	20.75	20.81	20.58	20.79	4846800
2003-12-22	20.83	20.89	20.42	20.60	2535600
2003-12-23	20.64	20.67	20.42	20.44	2037200
2003-12-24	20.49	20.65	20.44	20.53	1040000
2003-12-26	20.50	20.65	20.50	20.61	510000
2003-12-29	20.66	20.85	20.61	20.82	1778400
2003-12-30	20.76	20.84	20.67	20.81	1755600
2003-12-31	20.72	20.96	20.67	20.90	2042000
2004-01-02	20.90	21.00	20.54	20.60	2433200
2004-01-05	20.71	20.89	20.50	20.89	2152000
2004-01-06	20.84	21.00	20.73	20.93	2674000
2004-01-07	20.75	20.76	20.55	20.68	3299600
2004-01-08	20.68	20.75	20.53	20.75	1894400
2004-01-09	20.78	21.25	20.70	20.87	2310400
2004-01-12	21.00	21.12	20.85	21.08	2414800
2004-01-13	21.13	21.15	20.67	20.92	2572400
2004-01-14	20.91	21.31	20.83	21.31	2206400
2004-01-15	21.31	21.46	21.00	21.06	2412400
2004-01-16	21.25	21.25	20.98	21.00	2393200
2004-01-20	21.03	21.22	20.92	21.12	2408800
2004-01-21	21.23	21.28	21.09	21.28	2729200
2004-01-22	20.92	21.13	20.40	20.93	6015600
2004-01-23	21.01	21.10	20.65	20.78	2358400
2004-01-26	20.66	20.78	20.52	20.66	3800000
2004-01-27	20.66	20.87	20.65	20.75	3108800
2004-01-28	20.79	20.86	20.43	20.52	2530800
2004-01-29	20.63	20.71	20.43	20.66	2358000
2004-01-30	20.63	20.75	20.43	20.66	2914400
2004-02-02	20.58	20.74	20.43	20.56	2202400
2004-02-03	20.55	20.78	20.45	20.56	2082800
2004-02-04	20.50	20.50	20.21	20.31	2586400
2004-02-05	20.30	20.71	20.20	20.62	1952400
2004-02-06	20.68	20.77	20.44	20.74	2140400
2004-02-09	20.56	20.71	20.46	20.61	1552000
2004-02-10	20.38	20.50	20.31	20.39	3053200
2004-02-11	20.34	20.80	20.17	20.73	1878000
2004-02-12	20.73	20.73	20.35	20.44	1956800
2004-02-13	20.49	21.05	20.47	20.59	3851200
2004-02-17	20.69	21.00	20.69	20.96	2233600
2004-02-18	20.96	21.06	20.85	20.87	1580400
2004-02-19	20.90	21.00	20.69	20.89	3591200
2004-02-20	21.03	21.34	20.92	21.15	3327200
2004-02-23	21.00	21.21	20.95	21.14	2214000
2004-02-24	21.01	21.10	20.89	21.08	2849600
2004-02-25	21.08	21.15	20.76	20.81	3170800
2004-02-26	20.83	20.97	20.68	20.86	2006800
2004-02-27	20.55	20.96	20.55	20.67	3554000
2004-03-01	20.74	20.98	20.60	20.88	2726800
2004-03-02	20.88	21.06	20.82	20.95	2890000
2004-03-03	20.95	21.30	20.92	21.30	2569600
2004-03-04	21.28	21.28	21.11	21.22	1732400
2004-03-05	21.25	21.89	21.24	21.61	5429200
2004-03-08	21.54	21.73	21.45	21.54	1726000
2004-03-09	21.50	21.50	21.30	21.38	2054000
2004-03-10	21.51	21.51	21.16	21.22	3208400
2004-03-11	21.15	21.15	20.58	20.64	3793200
2004-03-12	20.76	21.21	20.76	21.14	3938000
2004-03-15	21.37	21.48	20.79	21.04	3409600
2004-03-16	21.39	21.60	21.31	21.51	4423200
2004-03-17	21.13	21.84	21.13	21.69	3602400
2004-03-18	21.69	21.93	21.67	21.85	3340000
2004-03-19	22.13	22.27	21.93	21.96	3706000
2004-03-22	21.97	21.97	21.65	21.85	2520800
2004-03-23	21.86	21.94	21.79	21.79	2743600
2004-03-24	21.79	21.80	21.45	21.45	3134400
2004-03-25	21.56	21.79	21.38	21.72	3255200
2004-03-26	21.66	21.94	21.60	21.73	2531600
2004-03-29	21.78	21.95	21.67	21.76	2626000
2004-03-30	21.80	22.10	21.76	22.00	2542000
2004-03-31	22.02	22.05	21.82	21.90	2137200
2004-04-01	21.95	22.18	21.95	22.06	4174800
2004-04-02	22.38	22.39	21.96	22.06	3141600
2004-04-05	22.06	22.24	22.05	22.19	2424000
2004-04-06	22.20	22.30	21.92	21.96	1943200
2004-04-07	21.94	21.98	21.75	21.80	2236800
2004-04-08	22.13	22.46	22.10	22.22	2888400
2004-04-12	22.29	22.48	22.25	22.33	1529600
2004-04-13	22.48	22.48	21.97	21.97	3262800
2004-04-14	21.97	22.25	21.63	21.79	2724400
2004-04-15	22.13	22.37	22.04	22.30	5371600
2004-04-16	22.43	22.66	22.42	22.47	3645200
2004-04-19	22.41	22.62	22.26	22.54	2381600
2004-04-20	22.60	22.71	22.16	22.16	2416400
2004-04-21	22.13	22.56	22.04	22.50	3062800
2004-04-22	22.44	22.99	22.26	22.79	2462000
2004-04-23	22.56	22.56	22.10	22.19	3500000
2004-04-26	22.25	22.29	21.80	22.02	2322000
2004-04-27	22.00	22.20	21.91	21.99	2703600
2004-04-28	21.89	21.90	21.55	21.62	2518400
2004-04-29	21.64	21.94	21.56	21.81	3430800
2004-04-30	21.84	22.05	21.75	21.88	3181600
2004-05-03	22.00	22.08	21.89	22.06	2783600
2004-05-04	22.05	22.07	21.53	21.56	3340800
2004-05-05	21.51	21.89	21.46	21.52	2719200
2004-05-06	21.40	21.44	21.08	21.23	3199200
2004-05-07	21.16	21.24	20.80	20.83	2444800
2004-05-10	20.83	20.83	20.43	20.60	2115600
2004-05-11	20.54	20.75	20.51	20.65	1941600
2004-05-12	20.65	20.77	20.33	20.75	2852000
2004-05-13	20.68	21.25	20.67	20.94	2657200
2004-05-14	20.94	20.95	20.64	20.75	3096000
2004-05-17	20.61	20.87	20.39	20.74	3946800
2004-05-18	20.80	20.99	20.74	20.81	2080800
2004-05-19	20.93	21.16	20.50	20.56	2277600
2004-05-20	20.56	20.77	20.55	20.75	2157200
2004-05-21	20.88	21.21	20.71	20.82	2801200
2004-05-24	20.98	21.06	20.73	20.80	1535600
2004-05-25	20.83	21.29	20.70	21.24	3190800
2004-05-26	21.24	21.28	21.05	21.12	2189200
2004-05-27	21.23	21.50	21.12	21.41	2582000
2004-05-28	21.41	21.64	21.35	21.44	2011200
2004-06-01	21.47	21.56	21.22	21.34	2546400
2004-06-02	21.40	21.75	21.38	21.58	2080800
2004-06-03	21.53	21.53	21.24	21.26	1792000
2004-06-04	21.36	21.55	21.33	21.43	2058400
2004-06-07	21.54	21.75	21.52	21.70	1192400
2004-06-08	21.70	21.73	21.40	21.61	1793600
2004-06-09	21.55	21.81	21.51	21.58	1505200
2004-06-10	21.76	22.21	21.76	21.88	3167600
2004-06-14	21.88	21.88	21.38	21.48	3091600
2004-06-15	21.56	21.80	21.56	21.62	1749600
2004-06-16	21.62	21.65	21.45	21.46	1957600
2004-06-17	21.47	21.51	21.32	21.42	1586400
2004-06-18	21.26	21.50	21.26	21.32	2017600
2004-06-21	21.33	21.47	21.24	21.26	1641600
2004-06-22	21.21	21.49	21.21	21.43	4066000
2004-06-23	21.47	21.56	21.25	21.56	2125200
2004-06-24	21.54	21.62	21.41	21.41	1794800
2004-06-25	21.63	21.73	21.41	21.47	4742800
2004-06-28	21.69	21.69	21.26	21.28	3104400
2004-06-29	21.34	21.36	21.20	21.23	1469200
2004-06-30	21.27	21.42	21.19	21.33	1831600
2004-07-01	21.34	21.35	21.04	21.20	3076000
2004-07-02	21.26	21.29	21.05	21.12	1314000
2004-07-06	21.11	21.11	20.90	21.03	2761600
2004-07-07	21.03	21.03	20.81	20.87	2575600
2004-07-08	20.77	20.83	20.65	20.65	2778400
2004-07-09	20.65	20.67	20.48	20.50	3807200
2004-07-12	20.51	20.63	20.40	20.63	3224800
2004-07-13	20.68	20.74	20.46	20.46	2560000
2004-07-14	20.33	20.46	19.50	20.38	3437600
2004-07-15	20.38	20.38	19.55	19.75	6102000
2004-07-16	19.87	19.88	19.63	19.64	2671600
2004-07-19	19.38	19.69	19.36	19.55	4479200
2004-07-20	19.26	19.45	19.10	19.31	5185200
2004-07-21	19.11	19.56	19.08	19.17	4392400
2004-07-22	19.10	19.40	19.09	19.32	5031200
2004-07-23	19.28	19.28	19.00	19.06	3055200
2004-07-26	19.06	19.20	18.83	18.97	2981600
2004-07-27	18.89	19.03	18.82	18.84	2814400
2004-07-28	18.78	19.01	18.70	18.90	2907200
2004-07-29	18.90	19.01	18.76	18.95	3048400
2004-07-30	18.85	19.17	18.84	19.16	3460000
2004-08-02	19.16	19.22	18.95	19.22	3188800
2004-08-03	19.22	19.33	19.10	19.24	2561200
2004-08-04	19.24	19.30	19.05	19.20	2492800
2004-08-05	19.19	19.22	18.95	18.95	2881200
2004-08-06	18.90	18.91	18.56	18.67	4044400
2004-08-09	18.73	18.81	18.62	18.62	4025600
2004-08-10	18.51	18.66	18.28	18.62	3788000
2004-08-11	18.71	18.88	18.58	18.88	2737600
2004-08-12	18.80	18.82	18.69	18.72	2575200
2004-08-13	18.75	18.80	18.44	18.52	3117600
2004-08-16	18.58	19.10	18.57	19.10	3044800
2004-08-17	19.10	19.14	18.94	18.99	2706800
2004-08-18	18.87	19.31	18.83	19.29	2428000
2004-08-19	19.23	19.43	19.23	19.36	2507200
2004-08-20	19.36	19.50	19.34	19.47	1480800
2004-08-23	19.41	19.57	19.39	19.45	1647200
2004-08-24	19.47	19.74	19.43	19.68	2373200
2004-08-25	19.60	19.97	19.60	19.97	2285200
2004-08-26	19.97	20.16	19.91	20.15	2580400
2004-08-27	20.11	20.22	20.09	20.20	1736400
2004-08-30	20.19	20.22	20.09	20.12	1480000
2004-08-31	20.17	20.18	19.94	20.08	2948400
2004-09-01	20.08	20.08	19.83	19.88	1844000
2004-09-02	19.86	20.14	19.76	20.13	1793600
2004-09-03	20.18	20.35	20.17	20.27	1272000
2004-09-07	20.25	20.43	20.24	20.38	1954800
2004-09-08	20.37	20.44	20.12	20.16	1576400
2004-09-09	20.22	20.22	19.93	19.99	1845200
2004-09-10	19.99	19.99	19.79	19.81	2547600
2004-09-13	19.81	20.10	19.81	20.04	3518000
2004-09-14	20.82	21.32	20.82	21.25	8239600
2004-09-15	21.20	21.28	21.01	21.11	4768400
2004-09-16	21.05	21.19	21.05	21.10	1512000
2004-09-17	21.10	21.40	21.04	21.38	3371200
2004-09-20	21.26	21.39	21.21	21.24	2572400
2004-09-21	21.25	21.31	21.15	21.26	1722800
2004-09-22	21.08	21.19	20.94	20.96	2188800
2004-09-23	20.93	21.00	20.81	20.93	1848000
2004-09-24	20.90	20.96	20.80	20.81	1032400
2004-09-27	20.80	20.82	20.64	20.64	1555600
2004-09-28	20.77	20.82	20.67	20.78	1734400
2004-09-29	20.74	20.90	20.69	20.90	1414000
2004-09-30	20.85	21.36	20.85	21.19	3920000
2004-10-01	21.21	21.35	21.00	21.12	2514800
2004-10-04	21.18	21.33	21.11	21.19	2532000
2004-10-05	21.20	21.25	21.06	21.10	1649600
2004-10-06	21.16	21.18	20.97	21.12	1835200
2004-10-07	21.15	21.15	20.98	21.02	1272000
2004-10-08	21.01	21.09	20.95	21.01	2473200
2004-10-11	21.05	21.35	21.01	21.33	1832000
2004-10-12	21.20	21.38	21.20	21.34	3861200
2004-10-13	21.35	21.50	21.10	21.24	4357600
2004-10-14	21.38	21.60	21.28	21.31	10844800
2004-10-15	21.36	21.68	21.24	21.61	11093600
2004-10-18	22.10	22.40	21.98	22.21	18984800
2004-10-19	22.18	22.18	21.86	21.90	9487600
2004-10-20	21.88	22.08	21.70	21.86	6499600
2004-10-21	21.75	22.18	21.75	22.14	5413200
2004-10-22	22.13	22.32	22.12	22.18	3871200
2004-10-25	21.98	22.80	21.95	22.72	5463600
2004-10-26	22.31	23.18	22.31	23.18	9998800
2004-10-27	23.14	23.24	22.99	23.24	6947200
2004-10-28	23.09	23.47	22.94	23.30	3996000
2004-10-29	23.30	23.44	23.05	23.39	4206800
2004-11-01	23.06	23.23	22.99	23.20	4794800
2004-11-02	23.21	23.47	23.14	23.14	2466400
2004-11-03	23.23	23.56	23.23	23.56	2877600
2004-11-04	23.45	24.27	23.45	24.24	4865600
2004-11-05	24.27	24.27	23.50	24.15	4327200
2004-11-08	24.14	24.32	24.10	24.12	2361200
2004-11-09	24.00	24.00	23.64	23.78	4323600
2004-11-10	23.74	24.17	23.68	23.95	3916400
2004-11-11	23.95	23.96	23.75	23.90	2874400
2004-11-12	23.75	24.12	23.40	24.12	5061600
2004-11-15	23.94	24.08	23.48	23.60	4110800
2004-11-16	23.66	23.67	23.49	23.60	3004000
2004-11-17	23.60	23.75	23.29	23.38	2760000
2004-11-18	23.33	23.39	23.26	23.30	1976800
2004-11-19	23.28	23.32	22.95	23.01	2140800
2004-11-22	23.03	23.12	22.93	23.12	2319200
2004-11-23	23.15	23.15	22.72	22.99	2271600
2004-11-24	23.05	23.12	22.89	22.90	1548400
2004-11-26	22.91	23.05	22.88	22.96	1150000
2004-11-29	23.00	23.11	22.80	22.92	2118400
2004-11-30	22.95	23.00	22.73	22.75	3411600
2004-12-01	22.77	23.58	22.75	23.56	2694000
2004-12-02	23.54	23.67	23.37	23.51	1987600
2004-12-03	23.46	23.47	23.17	23.40	2169600
2004-12-06	23.32	23.40	22.94	22.95	2544400
2004-12-07	22.92	23.04	22.70	22.73	2988400
2004-12-08	22.70	22.80	22.51	22.67	2339200
2004-12-09	22.63	22.80	22.42	22.80	1840800
2004-12-10	22.80	22.80	21.78	22.01	5614400
2004-12-13	22.06	22.06	21.85	21.99	3740800
2004-12-14	21.99	21.99	21.62	21.68	4176000
2004-12-15	21.57	21.78	21.38	21.41	6226800
2004-12-16	21.42	21.43	21.07	21.22	4260000
2004-12-17	21.22	21.41	20.95	20.95	4059600
2004-12-20	21.10	21.56	20.75	20.84	4310400
2004-12-21	20.85	21.20	20.84	21.12	2960800
2004-12-22	21.26	21.34	20.90	21.01	2954400
2004-12-23	20.98	21.49	20.98	21.39	2511200
2004-12-27	21.41	21.41	21.03	21.05	2102800
2004-12-28	21.00	21.32	20.98	21.29	1606400
2004-12-29	21.15	21.35	21.13	21.27	1591600
2004-12-30	21.27	21.34	21.19	21.28	833200
2004-12-31	21.25	21.36	21.19	21.21	1296800
2005-01-03	21.49	22.16	21.41	21.89	6858400
2005-01-04	22.00	22.00	21.60	21.67	3297600
2005-01-05	21.88	21.99	21.59	21.69	2703200
2005-01-06	21.72	21.97	21.64	21.81	1868800
2005-01-07	21.77	21.84	21.53	21.57	1546800
2005-01-10	21.53	21.77	21.41	21.49	2610000
2005-01-11	21.43	21.44	21.16	21.19	3991200
2005-01-12	21.24	21.25	21.01	21.12	2286000
2005-01-13	21.13	21.29	20.94	20.97	1600000
2005-01-14	20.99	21.08	20.90	20.97	1597200
2005-01-18	21.00	21.77	20.93	21.68	2599200
2005-01-19	21.56	21.65	21.28	21.36	3842000
2005-01-20	21.50	21.53	20.91	20.91	6496400
2005-01-21	20.91	20.98	20.57	20.70	4223200
2005-01-24	20.83	21.14	20.68	20.89	3412400
2005-01-25	20.90	21.20	20.82	20.90	2621600
2005-01-26	21.05	21.17	20.90	20.95	2869600
2005-01-27	20.83	20.87	20.35	20.62	6278000
2005-01-28	20.64	20.77	20.43	20.64	2692800
2005-01-31	20.79	20.97	20.62	20.91	2224800
2005-02-01	20.99	21.48	20.90	21.34	3895600
2005-02-02	21.24	21.34	20.92	21.01	3034400
2005-02-03	20.95	21.17	20.86	21.13	2555200
2005-02-04	21.07	21.35	21.00	21.35	2216000
2005-02-07	21.35	21.45	21.19	21.42	2192800
2005-02-08	21.40	21.52	21.16	21.32	1516800
2005-02-09	21.29	21.54	21.01	21.01	1849200
2005-02-10	21.09	21.28	20.97	21.25	1874800
2005-02-11	21.22	21.75	21.20	21.58	2247600
2005-02-14	21.61	21.96	21.61	21.85	2595200
2005-02-15	21.84	22.05	21.77	21.84	2468800
2005-02-16	21.78	21.85	21.57	21.61	2806400
2005-02-17	21.84	22.29	21.83	21.88	5050800
2005-02-18	21.90	21.99	21.62	21.64	4032400
2005-02-22	21.60	21.83	21.47	21.47	2808400
2005-02-23	21.53	21.87	21.53	21.76	2492800
2005-02-24	21.82	22.00	21.78	21.95	2506800
2005-02-25	21.95	22.00	21.83	21.91	2821600
2005-02-28	21.92	21.98	21.75	21.78	3086400
2005-03-01	21.83	22.29	21.45	21.86	8851200
2005-03-02	21.86	22.14	21.78	21.96	3483200
2005-03-03	22.01	22.10	21.76	21.82	2190000
2005-03-04	21.91	22.24	21.89	22.19	2835200
2005-03-07	22.31	22.54	22.26	22.44	3274400
2005-03-08	22.46	22.46	22.11	22.16	1835200
2005-03-09	22.15	22.22	21.99	22.02	1466400
2005-03-10	21.98	22.38	21.98	22.32	2170800
2005-03-11	22.32	22.36	22.06	22.14	1703600
2005-03-14	22.31	22.63	22.13	22.63	3016400
2005-03-15	22.63	22.91	22.61	22.66	4208800
2005-03-16	22.51	22.59	22.32	22.52	3304800
2005-03-17	22.48	22.49	22.17	22.23	2610400
2005-03-18	22.25	22.59	22.11	22.55	5489600
2005-03-21	22.51	22.65	22.24	22.28	3838400
2005-03-22	22.28	22.54	22.00	22.00	3285200
2005-03-23	22.06	22.54	22.06	22.34	3524800
2005-03-24	22.35	22.52	22.26	22.27	2007600
2005-03-28	22.39	22.80	22.39	22.47	2935600
2005-03-29	22.47	23.00	22.47	22.69	5144000
2005-03-30	22.65	22.96	22.48	22.94	3542000
2005-03-31	22.95	23.12	22.81	22.94	4408800
2005-04-01	22.98	23.03	22.44	22.59	3921200
2005-04-04	22.55	22.86	22.44	22.68	2802000
2005-04-05	22.65	22.84	22.55	22.64	1826400
2005-04-06	22.67	22.80	22.44	22.52	1948400
2005-04-07	22.60	22.60	22.34	22.53	2538400
2005-04-08	22.58	22.58	22.34	22.48	2526800
2005-04-11	22.43	22.53	22.35	22.50	1539200
2005-04-12	22.41	22.88	22.40	22.86	3143600
2005-04-13	22.86	22.96	22.34	22.49	2607600
2005-04-14	22.49	22.60	22.33	22.49	3864000
2005-04-15	22.39	22.57	21.88	21.91	3080400
2005-04-18	21.97	22.22	21.88	22.19	3253200
2005-04-19	22.18	22.63	22.16	22.57	3564000
2005-04-20	22.60	23.09	22.45	22.50	5920800
2005-04-21	22.78	22.94	22.62	22.90	4089600
2005-04-22	22.84	22.93	22.59	22.76	2920800
2005-04-25	22.82	22.92	22.56	22.67	2618400
2005-04-26	22.66	22.84	22.55	22.66	3068800
2005-04-27	22.63	22.97	22.47	22.76	2963200
2005-04-28	22.63	22.68	22.42	22.50	4277200
2005-04-29	22.68	22.84	22.43	22.82	3416800
2005-05-02	22.82	22.99	22.53	22.76	3421200
2005-05-03	22.75	23.05	22.73	22.90	3242800
2005-05-04	22.93	23.25	22.93	23.21	2952400
2005-05-05	23.15	23.38	23.08	23.32	2961200
2005-05-06	23.35	23.41	23.14	23.24	2202000
2005-05-09	23.21	23.40	23.10	23.40	1646000
2005-05-10	23.22	23.27	22.98	23.08	1608400
2005-05-11	23.06	23.25	22.93	23.22	1431200
2005-05-12	23.25	23.33	23.04	23.07	1809200
2005-05-13	23.15	23.15	22.61	22.73	2600000
2005-05-16	22.77	23.07	22.73	23.02	2572000
2005-05-17	23.02	23.46	22.89	23.41	3008000
2005-05-18	23.42	23.48	23.15	23.22	2174800
2005-05-19	23.28	23.35	23.06	23.34	3580400
2005-05-20	23.49	23.68	23.40	23.54	4082000
2005-05-23	23.54	23.65	23.48	23.53	3372400
2005-05-24	23.54	23.75	23.38	23.72	3721600
2005-05-25	23.65	23.89	23.62	23.81	2612000
2005-05-26	23.92	24.04	23.85	24.00	3227200
2005-05-27	24.00	24.03	23.79	23.82	2287600
2005-05-31	23.91	24.03	23.76	24.02	2218800
2005-06-01	24.00	24.43	23.94	24.27	2935200
2005-06-02	24.23	24.34	24.11	24.34	1877600
2005-06-03	24.22	24.34	24.08	24.32	2067200
2005-06-06	24.38	24.47	24.33	24.45	1909200
2005-06-07	24.50	24.77	24.35	24.56	2274400
2005-06-08	24.66	24.72	24.23	24.24	1406000
2005-06-09	24.30	24.65	24.19	24.62	2563200
2005-06-10	24.62	24.62	24.32	24.48	1226400
2005-06-13	24.38	24.63	24.29	24.43	1784400
2005-06-14	24.43	24.87	24.42	24.79	2108400
2005-06-15	24.93	24.94	24.45	24.85	2252400
2005-06-16	24.80	24.97	24.73	24.93	2873200
2005-06-17	24.94	25.02	24.74	24.89	5777200
2005-06-20	24.83	24.85	24.65	24.75	2698400
2005-06-21	24.75	25.00	24.66	24.98	3027200
2005-06-22	25.00	25.22	24.86	25.13	3434000
2005-06-23	25.13	25.14	24.81	24.82	2156800
2005-06-24	24.76	25.01	24.67	24.98	4767200
2005-06-27	24.96	25.18	24.82	25.14	2611200
2005-06-28	25.17	25.17	24.90	24.93	2868800
2005-06-29	24.90	24.95	24.47	24.50	4066800
2005-06-30	24.51	24.97	24.51	24.70	4061200
2005-07-01	24.72	24.88	24.39	24.55	1745600
2005-07-05	24.62	25.05	24.57	25.02	2132800
2005-07-06	24.97	25.01	24.68	24.71	1600000
2005-07-07	24.46	24.77	24.29	24.75	2020000
2005-07-08	24.79	25.00	24.68	24.98	1594800
2005-07-11	25.00	25.19	24.84	25.16	1520000
2005-07-12	25.13	25.23	25.00	25.16	1237200
2005-07-13	25.15	25.23	24.85	24.94	1720800
2005-07-14	25.18	25.21	24.42	24.45	4395600
2005-07-15	24.46	24.54	24.19	24.45	4461600
2005-07-18	24.52	24.80	24.42	24.43	2219200
2005-07-19	24.46	24.59	24.32	24.45	2799200
2005-07-20	24.38	24.79	24.33	24.69	2281200
2005-07-21	24.69	24.72	24.39	24.45	2151200
2005-07-22	24.47	24.52	24.32	24.52	1566400
2005-07-25	24.62	24.64	24.42	24.45	1806400
2005-07-26	24.51	24.80	24.46	24.77	1944800
2005-07-27	24.80	24.95	24.79	24.94	1733200
2005-07-28	24.97	25.13	24.91	24.98	2453200
2005-07-29	24.94	25.08	24.91	24.92	2326400
2005-08-01	24.93	24.93	24.49	24.53	2821200
2005-08-02	24.55	24.89	24.53	24.86	2229200
2005-08-03	24.82	25.02	24.82	25.02	1595200
2005-08-04	25.00	25.00	24.69	24.75	2106400
2005-08-05	24.70	24.71	24.16	24.16	3262800
2005-08-08	24.19	24.25	23.91	23.97	2127200
2005-08-09	23.97	24.13	23.78	23.80	4382400
2005-08-10	23.80	23.82	23.43	23.60	4997600
2005-08-11	23.60	23.87	23.47	23.78	2426400
2005-08-12	23.70	23.92	23.63	23.81	1443600
2005-08-15	23.77	24.06	23.75	23.97	1648800
2005-08-16	23.94	24.01	23.76	23.80	2637600
2005-08-17	23.86	24.19	23.78	24.03	3060800
2005-08-18	24.03	24.43	23.88	24.35	5156400
2005-08-19	24.38	24.46	24.28	24.31	2020400
2005-08-22	24.31	24.39	24.15	24.34	2943200
2005-08-23	24.34	24.41	24.23	24.35	2811600
2005-08-24	24.35	24.45	24.05	24.15	4035600
2005-08-25	24.15	24.25	24.01	24.18	2648000
2005-08-26	24.18	24.32	24.00	24.13	1967600
2005-08-29	23.94	24.30	23.69	24.24	2290000
2005-08-30	24.08	24.21	23.96	24.13	1754800
2005-08-31	24.11	24.13	23.77	24.10	3849600
2005-09-01	24.10	24.47	24.10	24.41	3742800
2005-09-02	24.53	24.61	24.38	24.50	2163200
2005-09-06	24.64	24.68	24.49	24.67	2255600
2005-09-07	24.66	24.66	24.42	24.47	2106000
2005-09-08	24.35	24.35	24.20	24.26	1932000
2005-09-09	24.27	24.58	24.13	24.50	2532400
2005-09-12	24.50	24.65	24.40	24.62	1481200
2005-09-13	24.62	24.65	24.34	24.41	2648800
2005-09-14	24.41	24.42	24.17	24.23	1858400
2005-09-15	24.34	24.50	24.19	24.46	1783600
2005-09-16	24.60	25.51	24.60	25.51	8739600
2005-09-19	25.51	25.51	25.26	25.38	3340800
2005-09-20	25.38	25.38	24.98	25.00	2898800
2005-09-21	24.93	25.08	24.86	24.89	2889600
2005-09-22	24.58	26.04	24.40	26.02	7782800
2005-09-23	25.79	26.76	25.78	26.73	8250000
2005-09-26	26.79	26.83	26.39	26.50	5924400
2005-09-27	26.13	26.60	25.99	26.51	4673200
2005-09-28	26.31	26.51	25.87	26.44	6676400
2005-09-29	26.44	26.61	26.32	26.53	4979200
2005-09-30	26.50	26.50	26.09	26.19	4180800
2005-10-03	26.40	26.41	26.11	26.16	3388400
2005-10-04	26.63	26.70	26.05	26.08	2651600
2005-10-05	26.00	26.29	25.76	25.89	2478400
2005-10-06	25.93	26.21	25.89	26.10	2491600
2005-10-07	26.18	26.18	25.92	26.01	2207600
2005-10-10	26.07	26.34	25.77	26.00	1854800
2005-10-11	26.00	26.31	25.77	25.88	3079600
2005-10-12	25.79	26.38	25.79	26.35	4872000
2005-10-13	26.81	27.44	26.70	27.27	6898000
2005-10-14	27.41	28.67	27.21	28.43	6477200
2005-10-17	27.75	28.18	27.30	27.30	5985200
2005-10-18	27.30	27.30	26.85	26.98	4152800
2005-10-19	27.09	27.86	27.00	27.82	4098800
2005-10-20	27.88	28.01	27.10	27.23	2176000
2005-10-21	27.40	28.09	27.23	27.66	3052800
2005-10-24	27.66	28.25	27.53	28.24	1992000
2005-10-25	28.24	28.24	27.62	27.96	1820800
2005-10-26	27.96	28.36	27.88	28.09	2104400
2005-10-27	28.09	28.39	27.98	28.05	1416800
2005-10-28	28.29	29.04	28.23	29.04	2448800
2005-10-31	28.90	29.11	28.76	28.95	3440400
2005-11-01	28.95	29.46	28.86	29.36	2902000
2005-11-02	29.37	29.91	29.19	29.91	3631600
2005-11-03	29.91	30.15	29.41	29.52	3810800
2005-11-04	29.53	29.84	29.46	29.75	1810000
2005-11-07	29.68	30.07	29.54	30.02	1504400
2005-11-08	29.90	29.98	29.63	29.92	915200
2005-11-09	29.84	29.84	29.44	29.48	2381200
2005-11-10	29.48	30.57	29.24	30.51	2425600
2005-11-11	30.45	30.61	30.17	30.24	2632400
2005-11-14	30.04	30.12	29.89	29.98	2217200
2005-11-15	29.87	30.18	29.62	29.79	2086000
2005-11-16	29.85	29.85	29.41	29.47	1471600
2005-11-17	29.48	31.00	29.04	30.68	8005600
2005-11-18	30.80	30.80	29.92	30.26	3727600
2005-11-21	30.27	30.27	29.88	30.11	1885600
2005-11-22	30.01	30.44	29.99	30.44	2042000
2005-11-23	30.46	30.78	30.43	30.48	2869600
2005-11-25	30.64	30.64	30.25	30.32	605600
2005-11-28	30.48	30.78	30.33	30.69	1942800
2005-11-29	30.88	31.08	30.74	30.96	2526000
2005-11-30	31.15	31.15	30.66	30.75	2323600
2005-12-01	30.98	31.11	30.68	30.97	2008400
2005-12-02	30.97	31.10	30.73	30.93	1830000
2005-12-05	30.93	31.02	30.74	30.87	2351600
2005-12-06	31.01	31.14	30.43	30.49	2187600
2005-12-07	30.43	30.57	29.91	30.13	2597200
2005-12-08	30.20	30.45	29.99	30.09	1832000
2005-12-09	30.33	31.04	30.33	30.88	3036400
2005-12-12	30.82	31.12	30.18	30.37	3353600
2005-12-13	30.37	31.23	30.13	30.84	4468400
2005-12-14	30.98	31.05	30.45	30.50	3544400
2005-12-15	30.60	30.62	29.84	30.26	8018800
2005-12-16	30.41	30.55	29.92	29.94	3422800
2005-12-19	29.57	29.92	29.44	29.67	4242000
2005-12-20	29.86	30.06	29.74	29.91	3055600
2005-12-21	30.10	30.26	29.57	29.73	2969600
2005-12-22	29.73	29.81	29.51	29.69	1921600
2005-12-23	29.75	29.87	29.50	29.82	1726800
2005-12-27	29.96	30.12	29.55	29.55	1592000
2005-12-28	29.55	29.65	29.44	29.64	1580800
2005-12-29	29.70	29.98	29.64	29.66	1074000
2005-12-30	29.51	29.55	29.10	29.20	2096800
2006-01-03	29.20	29.20	28.55	28.88	6388000
2006-01-04	28.99	29.11	28.67	29.01	4650000
2006-01-05	29.04	29.49	28.67	29.25	4713600
2006-01-06	29.50	29.50	28.93	29.07	2402000
2006-01-09	29.18	29.75	29.08	29.71	3210000
2006-01-10	29.65	29.77	29.38	29.64	2996400
2006-01-11	29.64	29.64	29.14	29.52	3512800
2006-01-12	29.36	29.54	28.85	28.86	3720400
2006-01-13	29.08	30.09	28.81	29.17	3060800
2006-01-17	29.11	29.15	28.45	28.63	4630800
2006-01-18	28.46	28.87	27.38	27.50	14064800
2006-01-19	27.75	27.75	27.09	27.14	10358000
2006-01-20	26.89	27.56	26.89	27.03	8252000
2006-01-23	26.95	27.33	26.95	27.13	5552400
2006-01-24	27.02	27.04	26.45	26.52	6867600
2006-01-25	26.52	26.73	26.39	26.54	6720400
2006-01-26	26.71	26.83	26.50	26.57	6084400
2006-01-27	26.43	26.83	26.21	26.27	5623200
2006-01-30	26.21	26.68	26.10	26.53	6508000
2006-01-31	26.41	26.50	26.23	26.26	3738400
2006-02-01	26.15	26.59	26.03	26.10	4614000
2006-02-02	26.10	26.30	25.80	26.25	4542400
2006-02-03	25.98	26.31	25.88	26.17	3852000
2006-02-06	25.94	26.17	25.81	25.81	3504800
2006-02-07	25.50	26.00	25.25	25.88	6405600
2006-02-08	25.77	26.31	25.75	26.15	5228800
2006-02-09	26.15	26.22	25.75	25.76	3571200
2006-02-10	25.81	25.94	25.69	25.81	2137200
2006-02-13	25.73	25.83	25.44	25.50	3178000
2006-02-14	25.50	26.31	25.44	26.12	2784800
2006-02-15	26.25	26.69	26.01	26.35	4812000
2006-02-16	26.35	26.44	26.08	26.34	2661200
2006-02-17	26.50	26.62	26.20	26.40	2863600
2006-02-21	26.40	26.78	26.40	26.64	2762800
2006-02-22	26.76	27.22	26.74	27.18	2698800
2006-02-23	27.25	27.39	27.10	27.12	2352800
2006-02-24	26.81	27.09	26.70	27.01	2263200
2006-02-27	26.88	27.09	26.86	26.91	2356400
2006-02-28	26.91	27.00	26.68	26.86	2706000
2006-03-01	26.78	26.79	26.53	26.78	3451200
2006-03-02	26.46	26.46	25.56	25.95	7028400
2006-03-03	25.78	26.51	25.78	26.24	4284000
2006-03-06	26.15	26.19	25.91	26.00	2269200
2006-03-07	26.00	26.14	25.94	26.00	2762800
2006-03-08	26.00	26.13	25.77	25.88	2712400
2006-03-09	25.84	25.92	25.51	25.58	2375600
2006-03-10	25.50	25.75	25.50	25.70	1661200
2006-03-13	25.75	25.83	25.63	25.72	1499600
2006-03-14	25.55	26.11	25.55	26.01	2280400
2006-03-15	25.98	26.26	25.87	26.13	3075600
2006-03-16	26.23	26.91	26.21	26.48	4394000
2006-03-17	26.62	26.80	26.44	26.54	3136800
2006-03-20	26.48	26.99	26.45	26.84	2002400
2006-03-21	26.76	27.00	26.45	26.54	2508400
2006-03-22	26.54	26.64	26.14	26.41	3045200
2006-03-23	26.36	26.55	26.08	26.30	3730000
2006-03-24	26.24	26.25	25.94	26.00	2460400
2006-03-27	25.96	26.12	25.78	26.03	2350400
2006-03-28	26.04	26.24	25.86	25.98	3279600
2006-03-29	26.16	26.43	25.94	26.27	3052000
2006-03-30	26.21	26.58	26.05	26.22	3038800
2006-03-31	26.25	26.43	25.90	26.07	2552800
2006-04-03	26.19	26.24	25.70	25.78	3203600
2006-04-04	25.74	26.00	25.63	25.92	3284800
2006-04-05	25.89	26.09	25.80	25.92	1624000
2006-04-06	25.88	25.98	25.84	25.91	1911600
2006-04-07	26.00	26.02	25.65	25.67	2088800
2006-04-10	25.70	25.70	25.44	25.51	1931200
2006-04-11	25.25	25.62	25.25	25.56	2531600
2006-04-12	26.40	26.71	26.08	26.13	4714400
2006-04-13	26.15	26.31	25.98	26.19	1953600
2006-04-17	26.15	26.25	25.99	26.03	1572400
2006-04-18	26.00	26.40	25.97	26.32	1893600
2006-04-19	26.39	26.53	26.06	26.23	2164000
2006-04-20	26.24	26.52	26.17	26.23	1601200
2006-04-21	26.35	26.71	25.99	26.62	6394000
2006-04-24	27.04	27.18	26.58	26.88	3985600
2006-04-25	26.96	26.97	26.22	26.23	4270800
2006-04-26	26.36	26.82	26.35	26.60	3269200
2006-04-27	26.60	27.07	26.45	26.81	3316400
2006-04-28	26.91	27.19	26.83	27.13	3026000
2006-05-01	27.10	27.28	26.72	26.83	3490800
2006-05-02	26.83	26.99	26.70	26.79	3326800
2006-05-03	26.84	26.93	26.41	26.64	3152800
2006-05-04	26.78	26.94	26.74	26.75	1744000
2006-05-05	26.75	27.05	26.70	26.86	2260000
2006-05-08	26.99	27.06	26.75	26.92	1627600
2006-05-09	26.86	26.90	26.67	26.78	2325200
2006-05-10	26.78	26.95	26.63	26.92	1310400
2006-05-11	26.88	26.90	26.76	26.89	1620400
2006-05-12	26.89	26.94	26.71	26.80	2047200
2006-05-15	26.85	27.13	26.80	27.09	1991600
2006-05-16	27.08	27.15	26.94	27.01	2630000
2006-05-17	26.80	27.06	26.70	27.00	3151600
2006-05-18	26.80	27.16	26.80	27.01	2974400
2006-05-19	27.17	27.32	26.79	27.24	2606300
2006-05-22	27.19	27.55	26.98	27.25	2353900
2006-05-23	27.20	27.65	27.05	27.39	2891600
2006-05-24	27.29	27.57	26.93	27.06	2211500
2006-05-25	27.22	27.40	27.10	27.23	1974700
2006-05-26	27.25	27.43	26.90	27.15	2149000
2006-05-30	26.95	27.09	26.73	26.76	1732900
2006-05-31	26.84	27.35	26.67	27.35	2285400
2006-06-01	27.34	27.69	27.29	27.67	2614800
2006-06-02	27.75	27.86	27.40	27.63	1731200
2006-06-05	27.43	27.49	26.81	26.91	1437400
2006-06-06	27.01	27.24	26.63	27.13	1702200
2006-06-07	27.30	27.48	27.10	27.28	1990300
2006-06-08	27.29	27.52	27.14	27.49	1828700
2006-06-09	27.37	27.47	27.05	27.17	1307400
2006-06-12	27.33	27.34	26.97	27.02	1499100
2006-06-13	27.07	27.18	26.41	26.41	2106000
2006-06-14	26.29	26.49	26.15	26.39	2252700
2006-06-15	26.35	27.07	26.26	27.01	2375500
2006-06-16	26.89	27.01	26.29	26.50	2423800
2006-06-19	26.50	26.61	26.23	26.33	1807200
2006-06-20	26.39	26.48	25.95	26.00	2536100
2006-06-21	26.00	26.26	25.92	26.00	3279500
2006-06-22	26.00	26.13	25.82	25.92	2246600
2006-06-23	25.80	25.97	25.72	25.72	2008100
2006-06-26	25.71	25.87	25.65	25.75	2783900
2006-06-27	25.75	25.90	25.69	25.72	2589800
2006-06-28	25.74	25.84	25.64	25.75	2635600
2006-06-29	25.75	26.06	25.69	25.97	2670100
2006-06-30	25.97	26.05	25.66	25.71	3612800
2006-07-03	25.75	25.83	25.61	25.75	930000
2006-07-05	25.75	25.84	25.45	25.55	1713200
2006-07-06	25.59	25.72	25.33	25.49	2456900
2006-07-07	25.47	25.49	25.21	25.29	1308700
2006-07-10	25.29	25.35	25.05	25.28	2075000
2006-07-11	25.12	25.20	24.84	25.08	2265200
2006-07-12	25.13	25.30	24.95	25.08	2190700
2006-07-13	24.85	24.85	24.40	24.52	2353600
2006-07-14	24.50	24.75	24.18	24.34	1708000
2006-07-17	24.40	24.68	24.35	24.54	2317300
2006-07-18	24.53	24.69	24.23	24.52	1416500
2006-07-19	24.65	25.15	24.56	24.99	2343200
2006-07-20	24.97	25.19	24.90	25.04	2691200
2006-07-21	24.93	24.98	24.52	24.54	2079000
2006-07-24	24.55	25.11	24.55	25.02	1660600
2006-07-25	24.86	25.02	24.65	24.77	1797200
2006-07-26	24.64	24.76	24.55	24.65	2216200
2006-07-27	24.86	24.99	24.18	24.22	2229200
2006-07-28	24.30	24.61	24.28	24.50	1155600
2006-07-31	24.32	24.43	24.15	24.19	1958800
2006-08-01	24.19	24.34	23.74	23.87	2128700
2006-08-02	23.75	23.94	23.55	23.65	2434800
2006-08-03	23.65	23.77	23.44	23.70	2560300
2006-08-04	23.91	24.01	23.37	23.43	1563100
2006-08-07	23.31	23.32	22.95	23.00	3161900
2006-08-08	23.01	23.06	22.31	22.46	4138300
2006-08-09	22.47	22.57	22.18	22.24	3013800
2006-08-10	22.40	22.75	22.35	22.63	3503500
2006-08-11	22.50	22.61	22.33	22.35	1577400
2006-08-14	22.55	22.69	22.37	22.48	2681700
2006-08-15	22.70	22.80	22.54	22.73	3279500
2006-08-16	23.10	23.60	23.07	23.14	3033500
2006-08-17	23.70	23.70	23.33	23.60	3025900
2006-08-18	23.60	23.72	23.50	23.58	2051500
2006-08-21	23.43	23.65	23.29	23.50	1522500
2006-08-22	23.35	23.50	23.24	23.31	2128400
2006-08-23	23.31	23.56	23.16	23.53	5013000
2006-08-24	23.66	23.87	23.51	23.75	2374300
2006-08-25	23.61	23.97	23.55	23.79	3126200
2006-08-28	23.67	24.22	23.60	24.14	2004600
2006-08-29	24.23	24.30	23.71	24.03	2170200
2006-08-30	24.14	24.33	24.00	24.13	1607200
2006-08-31	24.25	24.64	24.15	24.59	2585500
2006-09-01	24.76	24.76	24.42	24.45	1552300
2006-09-05	24.36	24.63	23.92	23.94	2216000
2006-09-06	23.93	23.93	23.67	23.91	2347500
2006-09-07	23.86	24.06	23.75	24.00	1822300
2006-09-08	24.11	24.29	23.87	24.23	1489300
2006-09-11	24.24	24.29	23.93	24.20	1442900
2006-09-12	24.25	24.31	23.79	23.86	2400600
2006-09-13	23.73	24.03	23.62	23.98	1991600
2006-09-14	24.10	24.33	23.91	24.00	1611000
2006-09-15	24.12	24.28	23.73	23.86	2708800
2006-09-18	23.67	24.02	23.53	23.97	2477100
2006-09-19	24.12	24.25	24.07	24.16	2245200
2006-09-20	24.26	24.47	24.16	24.36	1695300
2006-09-21	24.43	24.53	24.13	24.32	1706600
2006-09-22	24.34	24.52	24.10	24.41	1702800
2006-09-25	24.60	24.85	24.50	24.76	1972100
2006-09-26	24.90	25.06	24.81	24.94	2585300
2006-09-27	24.91	25.08	24.50	24.62	2308400
2006-09-28	24.54	25.07	24.53	25.00	1561200
2006-09-29	25.00	25.01	24.46	24.54	2051300
2006-10-02	24.47	24.56	24.09	24.29	1463100
2006-10-03	24.29	25.05	24.29	24.85	2157600
2006-10-04	24.74	25.20	24.73	25.18	1448200
2006-10-05	25.07	25.30	25.07	25.13	1374800
2006-10-06	25.09	25.17	24.86	24.98	1283200
2006-10-09	25.00	25.13	24.90	25.01	1195600
2006-10-10	24.95	25.11	24.60	24.71	1882300
2006-10-11	24.75	25.54	24.60	25.04	2674000
2006-10-12	25.22	25.35	24.84	24.99	2169200
2006-10-13	25.07	25.35	24.68	24.73	2987600
2006-10-16	24.73	25.09	24.44	24.53	10977900
2006-10-17	24.53	24.88	24.34	24.79	4776000
2006-10-18	25.23	25.34	24.89	25.06	2667700
2006-10-19	25.00	25.08	24.62	24.68	2680600
2006-10-20	24.68	24.68	24.00	24.50	2679300
2006-10-23	24.36	24.63	24.36	24.59	2104300
2006-10-24	24.42	24.56	23.96	24.05	3145300
2006-10-25	24.13	24.34	23.93	24.11	2425400
2006-10-26	24.10	24.59	24.07	24.43	1888100
2006-10-27	24.30	24.32	23.92	23.98	1930900
2006-10-30	24.03	24.47	23.98	24.44	2798600
2006-10-31	24.57	24.60	23.98	24.17	3835500
2006-11-01	24.31	24.31	23.94	24.00	2356200
2006-11-02	23.80	23.98	23.55	23.61	3748100
2006-11-03	23.60	23.70	23.21	23.44	2876700
2006-11-06	23.41	23.50	23.21	23.35	1909500
2006-11-07	23.29	23.43	23.10	23.14	2670100
2006-11-08	23.14	23.35	22.91	22.98	2228100
2006-11-09	22.95	23.07	22.67	22.76	2505100
2006-11-10	22.96	23.08	22.75	22.92	2106100
2006-11-13	22.85	23.07	22.76	22.78	2579300
2006-11-14	22.73	23.15	22.47	23.15	3040400
2006-11-15	23.01	23.20	22.90	22.94	4037700
2006-11-16	22.92	23.20	22.88	23.11	2479800
2006-11-17	23.01	23.08	22.80	23.03	2854300
2006-11-20	22.92	23.40	22.80	23.39	2938600
2006-11-21	23.31	23.39	22.84	22.92	3043800
2006-11-22	22.86	23.18	22.85	23.02	2014700
2006-11-24	22.87	23.03	22.84	22.91	992200
2006-11-27	22.80	22.91	22.61	22.66	2477600
2006-11-28	22.59	22.75	22.42	22.51	3869500
2006-11-29	22.52	22.69	22.37	22.63	3023400
2006-11-30	22.58	22.68	22.40	22.55	2433500
2006-12-01	22.57	22.58	22.30	22.49	2997700
2006-12-04	22.58	22.60	22.19	22.37	3553700
2006-12-05	22.46	22.73	22.37	22.51	1790000
2006-12-06	23.45	23.81	23.07	23.75	8793300
2006-12-07	23.75	24.01	23.48	23.59	4646400
2006-12-08	23.53	23.73	23.40	23.64	3299400
2006-12-11	23.62	23.68	23.56	23.63	4884300
2006-12-12	23.65	23.74	23.48	23.64	4613600
2006-12-13	23.65	23.77	23.55	23.66	3868700
2006-12-14	23.69	24.03	23.64	23.90	3022200
2006-12-15	23.91	24.33	23.91	24.17	5579200
2006-12-18	24.08	24.45	24.03	24.42	3714000
2006-12-19	24.19	24.53	24.11	24.44	5065700
2006-12-20	24.44	24.64	24.21	24.27	3192300
2006-12-21	24.27	24.45	23.93	23.95	3538100
2006-12-22	24.08	24.57	24.04	24.47	3264200
2006-12-26	24.35	24.58	24.25	24.55	1430400
2006-12-27	24.65	24.73	24.42	24.51	1347200
2006-12-28	24.46	24.71	24.33	24.33	1583100
2006-12-29	24.27	24.54	24.10	24.22	2275900
2007-01-03	24.50	24.75	24.07	24.21	3856300
2007-01-04	24.27	24.36	24.05	24.23	3072200
2007-01-05	24.15	24.16	23.60	23.75	2676800
2007-01-08	23.78	23.91	23.54	23.91	2389200
2007-01-09	24.00	24.00	23.44	23.50	2614600
2007-01-10	23.48	23.60	23.40	23.44	2046700
2007-01-11	23.38	23.42	23.13	23.20	4182600
2007-01-12	23.08	23.49	23.05	23.40	3325700
2007-01-16	23.50	23.70	23.35	23.38	2658200
2007-01-17	23.75	23.85	23.46	23.55	3529900
2007-01-18	23.48	23.60	23.09	23.49	4050600
2007-01-19	23.60	23.66	23.17	23.28	3281700
2007-01-22	23.17	23.30	22.90	23.05	2918600
2007-01-23	22.99	23.37	22.95	23.29	2556700
2007-01-24	23.24	23.35	23.15	23.35	2443500
2007-01-25	23.35	23.48	23.30	23.42	4381500
2007-01-26	23.41	23.54	23.27	23.43	3472900
2007-01-29	23.42	23.90	23.42	23.52	3571900
2007-01-30	23.56	23.59	23.22	23.25	3089900
2007-01-31	23.16	23.27	22.92	23.19	4103400
2007-02-01	23.34	23.76	23.24	23.67	5068300
2007-02-02	23.62	23.69	23.53	23.57	3319400
2007-02-05	23.49	23.72	23.45	23.63	3331400
2007-02-06	23.60	23.76	23.60	23.67	3300100
2007-02-07	23.66	23.75	23.54	23.56	2671300
2007-02-08	23.59	23.68	23.46	23.49	2591800
2007-02-09	23.50	23.60	23.23	23.32	1541100
2007-02-12	23.31	23.45	23.00	23.07	1864975
2007-02-13	23.34	23.36	23.08	23.25	2229581
2007-02-14	23.37	23.52	23.18	23.35	3297307
2007-02-15	23.35	23.51	23.35	23.42	2153600
2007-02-16	23.32	23.42	23.20	23.28	2191800
2007-02-20	23.07	23.22	23.04	23.08	3251200
2007-02-21	23.02	23.44	23.01	23.36	3545600
2007-02-22	23.43	23.52	23.29	23.40	2271300
2007-02-23	23.34	23.37	23.12	23.28	1996400
2007-02-26	23.30	23.38	23.14	23.18	3773224
2007-02-27	23.17	23.28	22.50	22.66	6961700
2007-02-28	22.76	23.00	22.60	22.94	6840100
2007-03-01	22.73	23.09	22.55	23.00	5319084
2007-03-02	22.88	22.99	22.66	22.74	3857100
2007-03-05	22.58	22.78	22.45	22.48	2984400
2007-03-06	22.63	22.72	22.43	22.61	3019900
2007-03-07	22.50	22.61	22.30	22.34	3659300
2007-03-08	22.48	22.58	22.36	22.45	3117300
2007-03-09	22.54	22.58	22.35	22.45	1361200
2007-03-12	22.36	22.49	22.16	22.41	2366600
2007-03-13	22.23	22.28	21.76	21.78	3233200
2007-03-14	21.58	21.72	21.15	21.28	9841600
2007-03-15	21.28	21.35	20.91	20.99	9589000
2007-03-16	21.00	21.19	20.92	21.16	9988798
2007-03-19	21.13	21.26	21.10	21.19	5093060
2007-03-20	21.14	21.73	21.12	21.60	6099000
2007-03-21	21.52	21.94	21.52	21.90	4573200
2007-03-22	21.94	22.05	21.79	21.82	4377517
2007-03-23	21.75	22.26	21.73	22.11	3864458
2007-03-26	22.12	22.14	21.72	22.10	3590875
2007-03-27	21.95	22.03	21.83	21.96	2635000
2007-03-28	21.83	22.04	21.69	21.71	3148200
2007-03-29	21.92	21.99	21.66	21.81	3870683
2007-03-30	21.79	22.01	21.60	21.82	3798604
2007-04-02	21.86	21.90	21.55	21.61	3216738
2007-04-03	21.63	21.85	21.60	21.85	2887920
2007-04-04	21.74	21.91	21.70	21.88	2826400
2007-04-05	21.89	22.05	21.80	21.96	2158000
2007-04-09	22.00	22.05	21.66	21.69	3415677
2007-04-10	21.74	21.88	21.68	21.80	2626984
2007-04-11	22.70	23.00	21.97	22.73	10333889
2007-04-12	22.85	23.07	22.72	23.00	6376895
2007-04-13	22.75	23.16	22.75	22.89	6470320
2007-04-16	22.93	23.43	22.93	23.35	2751563
2007-04-17	23.31	23.58	23.23	23.41	7430083
2007-04-18	23.41	23.49	23.30	23.41	3015718
2007-04-19	23.38	23.51	23.16	23.22	4540631
2007-04-20	23.49	23.60	23.29	23.40	5851892
2007-04-23	23.38	23.46	23.16	23.18	2802335
2007-04-24	23.59	23.59	23.12	23.19	2255635
2007-04-25	23.29	23.49	23.26	23.39	3575661
2007-04-26	22.98	23.36	22.75	23.19	3623479
2007-04-27	23.18	23.29	23.03	23.06	3944615
2007-04-30	23.16	23.38	23.04	23.07	3816863
2007-05-01	23.17	23.21	22.81	23.18	4007246
2007-05-02	23.25	23.39	23.21	23.30	5033363
2007-05-03	23.28	23.45	23.28	23.40	3507283
2007-05-04	23.47	23.47	23.33	23.42	2380100
2007-05-07	23.44	23.54	23.32	23.44	2732825
2007-05-08	23.36	23.44	23.32	23.39	2976757
2007-05-09	23.40	23.49	23.30	23.42	5197986
2007-05-10	23.38	23.42	23.25	23.34	2287239
2007-05-11	23.37	23.41	23.27	23.37	2137600
2007-05-14	23.35	23.42	23.20	23.27	1647926
2007-05-15	23.14	23.40	23.05	23.20	3198704
2007-05-16	23.20	23.24	23.10	23.18	4619400
2007-05-17	23.13	23.22	22.97	23.08	2657682
2007-05-18	23.19	23.19	22.97	23.08	3115612
2007-05-21	22.97	23.15	22.97	23.05	2235627
2007-05-22	23.03	23.28	23.01	23.23	2365780
2007-05-23	23.21	23.24	23.03	23.11	3657100
2007-05-24	23.22	23.22	22.78	22.79	2127947
2007-05-25	22.80	22.86	22.65	22.74	1905999
2007-05-29	22.89	23.00	22.72	22.89	3189031
2007-05-30	22.90	23.09	22.81	23.01	3993200
2007-05-31	22.75	23.20	22.75	23.05	4452110
2007-06-01	23.08	23.37	23.05	23.20	3129596
2007-06-04	23.12	23.39	23.08	23.28	2026500
2007-06-05	23.31	23.45	23.13	23.25	3081000
2007-06-06	23.32	23.95	23.24	23.72	8939519
2007-06-07	23.80	23.90	23.17	23.22	5842633
2007-06-08	23.15	23.43	22.92	23.40	4215453
2007-06-11	23.39	23.64	23.30	23.56	4279876
2007-06-12	23.43	23.55	23.26	23.31	5176662
2007-06-13	23.37	23.37	22.93	23.25	4279400
2007-06-14	23.16	25.16	22.88	24.70	18507339
2007-06-15	24.41	24.70	23.70	23.80	11565641
2007-06-18	23.66	24.00	23.50	23.56	9500151
2007-06-19	23.63	23.85	23.51	23.80	8937430
2007-06-20	23.80	23.86	23.50	23.54	7444698
2007-06-21	23.54	23.59	23.33	23.50	7277952
2007-06-22	23.40	23.56	23.30	23.31	8278183
2007-06-25	23.37	23.59	23.29	23.43	5967890
2007-06-26	23.44	23.50	23.23	23.28	5633731
2007-06-27	23.13	23.26	22.80	23.19	6670007
2007-06-28	23.10	24.06	22.93	23.77	8767350
2007-06-29	23.94	24.11	23.77	23.93	6154725
2007-07-02	23.93	23.96	23.38	23.52	5419653
2007-07-03	23.65	24.00	23.64	23.90	2002699
2007-07-05	23.83	23.84	23.73	23.76	3284666
2007-07-06	23.76	23.95	23.64	23.87	3191456
2007-07-09	23.79	24.10	23.73	23.88	4131384
2007-07-10	23.79	23.86	23.11	23.20	5261530
2007-07-11	23.19	23.44	23.11	23.40	3796500
2007-07-12	22.50	23.40	22.38	22.69	12900672
2007-07-13	22.58	22.63	22.28	22.39	7799900
2007-07-16	22.28	22.40	22.03	22.06	4177585
2007-07-17	22.02	22.11	21.89	22.02	4067603
2007-07-18	22.34	22.34	21.82	22.14	6103225
2007-07-19	22.23	22.23	21.91	22.01	3114303
2007-07-20	21.98	22.00	21.35	21.49	5614080
2007-07-23	21.85	22.08	21.75	22.04	6348707
2007-07-24	21.93	21.93	21.35	21.40	5580318
2007-07-25	21.61	21.90	21.49	21.88	6025565
2007-07-26	21.63	21.69	21.13	21.57	7486044
2007-07-27	21.55	21.61	20.93	20.93	8714695
2007-07-30	21.04	21.04	20.66	20.88	10223829
2007-07-31	21.25	21.47	20.93	20.98	7741933
2007-08-01	20.91	21.35	20.73	21.31	5319023
2007-08-02	21.22	21.65	21.19	21.50	4030457
2007-08-03	21.41	21.61	21.00	21.06	6257191
2007-08-06	21.02	21.73	20.95	21.68	7637793
2007-08-07	21.46	21.70	21.28	21.54	9066746
2007-08-08	21.70	23.25	21.63	22.91	12581152
2007-08-09	22.70	24.00	22.30	23.40	12446125
2007-08-10	23.27	23.40	22.80	23.31	9991963
2007-08-13	23.56	23.56	22.41	22.45	6788500
2007-08-14	22.67	22.81	22.13	22.18	5656333
2007-08-15	22.23	22.67	21.94	22.03	6401930
2007-08-16	21.65	22.55	21.65	22.35	6955400
2007-08-17	24.03	24.03	21.97	22.41	8006300
2007-08-20	22.40	22.75	22.03	22.16	3999700
2007-08-21	22.24	22.53	22.09	22.44	4501000
2007-08-22	22.60	22.89	22.55	22.82	4665300
2007-08-23	22.97	23.00	22.52	22.65	3288300
2007-08-24	22.56	22.96	22.43	22.89	2197003
2007-08-27	22.88	23.02	22.61	22.73	3689013
2007-08-28	22.29	22.78	22.29	22.51	5623300
2007-08-29	21.05	21.05	20.23	20.49	6786600
2007-08-30	20.39	20.46	20.06	20.33	5682900
2007-08-31	20.51	20.65	20.22	20.34	3028800
2007-09-04	20.30	20.89	20.21	20.82	4195648
2007-09-05	20.75	20.77	20.16	20.19	4746700
2007-09-06	20.10	20.25	19.85	19.94	4049500
2007-09-07	19.70	19.87	19.50	19.65	4800300
2007-09-10	19.70	19.80	19.44	19.49	3523700
2007-09-11	19.59	19.72	19.44	19.55	5181900
2007-09-12	19.46	19.59	19.32	19.40	4057800
2007-09-13	19.55	19.82	19.47	19.75	6053300
2007-09-14	19.71	19.76	19.27	19.35	8477000
2007-09-17	19.35	19.43	18.88	19.06	6504600
2007-09-18	19.00	19.90	18.98	19.89	7359000
2007-09-19	19.95	20.04	19.70	19.88	5941214
2007-09-20	19.70	19.89	19.42	19.46	3645856
2007-09-21	19.49	19.86	19.16	19.31	6124300
2007-09-24	19.20	19.59	19.08	19.31	3123400
2007-09-25	19.24	19.37	18.96	19.12	4059900
2007-09-26	19.13	19.19	18.90	19.02	5227302
2007-09-27	19.06	19.20	18.96	19.18	3104600
2007-09-28	19.06	19.63	19.06	19.41	3900000
2007-10-01	19.41	19.60	19.28	19.49	3481300
2007-10-02	19.53	19.75	19.25	19.36	4283100
2007-10-03	19.24	19.65	19.24	19.53	3616793
2007-10-04	19.53	20.01	19.50	19.95	4549100
2007-10-05	19.92	20.19	19.76	20.03	3665477
2007-10-08	19.50	19.76	19.48	19.67	3124193
2007-10-09	19.75	20.19	19.70	20.16	10632300
2007-10-10	20.49	20.50	19.76	19.83	6574600
2007-10-11	19.51	19.83	19.25	19.43	7771380
2007-10-12	19.39	20.01	19.39	19.80	4236260
2007-10-15	19.85	20.00	19.63	19.70	4252600
2007-10-16	19.65	19.65	19.19	19.22	4623700
2007-10-17	19.28	19.34	18.78	18.86	4679500
2007-10-18	18.75	18.84	18.45	18.63	3620500
2007-10-19	18.51	18.85	18.36	18.38	5954600
2007-10-22	18.22	18.56	18.06	18.55	4570702
2007-10-23	18.57	18.60	18.29	18.46	3504800
2007-10-24	18.41	18.67	18.12	18.67	5127600
2007-10-25	18.63	18.64	18.10	18.37	3592500
2007-10-26	18.70	18.96	18.20	18.42	3709700
2007-10-29	18.42	18.59	18.29	18.41	3543900
2007-10-30	18.41	18.54	18.24	18.27	2462400
2007-10-31	18.36	18.52	18.21	18.50	5371800
2007-11-01	18.43	18.80	18.22	18.56	5865538
2007-11-02	18.61	18.61	18.01	18.21	8233907
2007-11-05	17.90	18.41	17.89	18.09	3471280
2007-11-06	18.10	18.31	17.90	18.10	3706100
2007-11-07	17.85	18.08	17.55	17.60	4279751
2007-11-08	17.69	17.97	17.53	17.90	4904001
2007-11-09	17.65	18.70	17.65	18.35	3846610
2007-11-12	18.28	19.26	18.28	18.62	6243850
2007-11-13	18.72	19.39	18.47	19.35	4989626
2007-11-14	19.50	19.66	19.25	19.41	3611398
2007-11-15	19.37	19.56	18.83	18.96	3629901
2007-11-16	19.05	19.08	18.04	18.21	5889617
2007-11-19	18.13	18.25	17.69	17.93	5831297
2007-11-20	17.99	18.39	17.45	17.81	5173510
2007-11-21	17.65	18.12	17.28	17.75	5283150
2007-11-23	17.99	17.99	17.73	17.88	1475200
2007-11-26	17.92	17.92	17.27	17.32	3537060
2007-11-27	17.38	17.73	17.26	17.60	5917196
2007-11-28	17.60	18.24	17.60	18.19	5165400
2007-11-29	18.10	18.28	17.92	18.21	3642821
2007-11-30	18.45	18.70	18.13	18.40	4858080
2007-12-03	18.64	18.64	18.14	18.34	3429175
2007-12-04	18.23	18.58	18.10	18.39	2562800
2007-12-05	18.52	18.75	18.40	18.66	3375495
2007-12-06	18.65	19.36	18.54	19.33	3132190
2007-12-07	19.33	19.46	19.24	19.35	2408299
2007-12-10	19.44	19.76	19.29	19.62	3701339
2007-12-11	19.68	19.69	18.60	18.67	4445509
2007-12-12	19.13	19.65	18.45	18.85	4183485
2007-12-13	18.70	18.88	17.82	18.31	5670219
2007-12-14	18.35	18.35	17.95	17.99	3903570
2007-12-17	17.96	18.21	17.87	18.05	3104701
2007-12-18	18.31	18.49	17.89	18.41	4347100
2007-12-19	18.38	18.47	17.87	18.08	2726480
2007-12-20	18.18	18.24	17.68	17.98	2306817
2007-12-21	18.16	18.75	18.08	18.72	5304928
2007-12-24	18.70	19.17	18.67	19.14	1321002
2007-12-26	18.86	19.19	18.75	18.96	2476990
2007-12-27	18.94	19.13	18.72	18.72	2095810
2007-12-28	18.96	19.10	18.80	18.94	2825843
2007-12-31	18.85	19.34	18.81	19.16	3207800
2008-01-02	19.03	19.12	18.41	18.48	2975005
2008-01-03	18.56	18.79	18.46	18.51	2802957
2008-01-04	18.50	19.22	18.36	18.73	4904428
2008-01-07	18.87	19.17	18.78	18.96	3964946
2008-01-08	19.03	19.25	18.18	18.23	4163378
2008-01-09	18.33	18.45	17.81	18.42	5143541
2008-01-10	18.20	19.39	18.14	19.26	6618886
2008-01-11	19.01	19.18	18.75	18.83	6254962
2008-01-14	19.02	19.24	18.48	18.74	4384716
2008-01-15	18.72	18.85	18.30	18.67	5343989
2008-01-16	18.81	19.00	18.50	18.56	8008817
2008-01-17	18.30	18.59	17.91	18.00	6283610
2008-01-18	18.19	18.31	17.42	17.76	7155404
2008-01-22	16.99	18.69	16.98	18.19	7020772
2008-01-23	17.72	19.19	17.68	19.16	6253374
2008-01-24	19.19	19.32	18.67	18.89	4844242
2008-01-25	19.16	19.27	18.33	18.34	5333598
2008-01-28	18.42	19.08	18.25	19.07	3585095
2008-01-29	19.16	19.37	18.74	19.24	3583957
2008-01-30	19.31	19.34	18.35	18.43	6197663
2008-01-31	18.03	18.79	18.03	18.54	7129867
2008-02-01	18.53	18.88	18.40	18.82	4064589
2008-02-04	18.84	18.84	18.44	18.53	2329700
2008-02-05	18.44	18.75	18.14	18.49	5043822
2008-02-06	18.58	18.80	18.46	18.54	3811418
2008-02-07	18.48	19.00	18.35	18.65	4009824
2008-02-08	18.49	18.67	18.39	18.49	4087131
2008-02-11	18.40	18.44	18.04	18.25	6154647
2008-02-12	18.41	18.58	18.25	18.40	4721985
2008-02-13	18.48	18.64	18.18	18.45	3663246
2008-02-14	18.43	18.71	18.32	18.37	4849305
2008-02-15	18.34	18.68	18.18	18.60	4844704
2008-02-19	18.78	18.83	18.40	18.44	3000240
2008-02-20	18.24	18.68	18.24	18.66	4499338
2008-02-21	18.70	18.85	18.52	18.52	4157933
2008-02-22	18.64	18.91	18.38	18.87	5103244
2008-02-25	18.84	19.34	18.71	19.29	4199848
2008-02-26	19.17	19.55	19.17	19.52	3999324
2008-02-27	19.36	19.84	19.20	19.37	4419616
2008-02-28	19.42	19.42	18.88	18.93	3899401
2008-02-29	18.66	18.81	18.24	18.33	5460669
2008-03-03	18.27	18.30	17.70	17.92	4874488
2008-03-04	17.71	17.91	17.45	17.76	7044241
2008-03-05	17.85	18.13	17.61	17.81	4129654
2008-03-06	17.69	17.77	17.32	17.35	4123095
2008-03-07	17.25	17.75	17.09	17.45	3806619
2008-03-10	17.43	17.66	17.10	17.13	4026248
2008-03-11	17.65	17.84	16.90	17.52	5832244
2008-03-12	16.95	17.01	15.91	16.00	10207545
2008-03-13	15.77	16.01	15.40	15.84	8533446
2008-03-14	15.84	16.00	15.16	15.47	9257744
2008-03-17	15.14	16.43	15.00	15.64	8049832
2008-03-18	15.97	16.32	15.77	16.32	6582924
2008-03-19	16.37	16.49	15.87	15.88	5987977
2008-03-20	15.90	16.28	15.83	16.26	7202325
2008-03-24	16.36	16.59	16.20	16.38	4466466
2008-03-25	16.34	16.57	16.07	16.44	5920015
2008-03-26	16.26	16.34	16.08	16.13	3697829
2008-03-27	16.14	16.34	16.00	16.03	5022675
2008-03-28	16.04	16.27	15.94	15.96	2795301
2008-03-31	15.99	16.28	15.83	16.07	3987156
2008-04-01	16.37	16.96	16.27	16.93	9291784
2008-04-02	17.00	17.13	16.63	16.66	6389594
2008-04-03	16.72	16.77	16.36	16.39	8291597
2008-04-04	16.39	16.53	16.11	16.33	5320079
2008-04-07	16.54	16.80	16.31	16.67	4815171
2008-04-08	16.65	16.89	16.51	16.60	7595628
2008-04-09	16.70	17.39	16.70	17.01	6755634
2008-04-10	17.00	17.10	16.65	17.01	6419475
2008-04-11	16.89	17.31	16.85	17.01	5452533
2008-04-14	16.97	17.14	16.90	17.08	4461123
2008-04-15	17.25	17.41	17.09	17.37	4157916
2008-04-16	17.58	17.90	17.42	17.87	5306111
2008-04-17	17.69	18.14	17.69	18.07	4687863
2008-04-18	18.25	18.44	17.87	17.93	4909447
2008-04-21	17.25	18.05	17.20	17.90	6550428
2008-04-22	17.79	18.01	17.77	17.97	6712379
2008-04-23	18.77	19.02	17.77	17.96	5878787
2008-04-24	17.89	18.41	17.76	18.31	5001290
2008-04-25	18.43	18.64	18.24	18.64	3459222
2008-04-28	18.60	18.85	18.53	18.79	6206359
2008-04-29	18.78	18.90	18.71	18.82	3310204
2008-04-30	18.82	18.84	18.15	18.19	5926209
2008-05-01	18.25	18.93	18.09	18.87	5046722
2008-05-02	18.99	19.14	18.63	18.76	4363704
2008-05-05	18.67	18.67	18.35	18.39	2766246
2008-05-06	18.20	18.48	18.11	18.44	4174965
2008-05-07	18.37	18.61	18.01	18.06	4285183
2008-05-08	18.20	18.20	17.81	17.91	2359486
2008-05-09	17.66	18.09	17.62	17.85	2906735
2008-05-12	17.94	18.03	17.75	18.00	3037728
2008-05-13	18.14	18.14	17.86	17.99	3082972
2008-05-14	18.39	18.77	17.57	18.63	3906927
2008-05-15	18.63	18.63	18.20	18.55	2918294
2008-05-16	18.54	18.93	18.49	18.91	4998613
2008-05-19	18.96	19.06	18.74	18.83	4424253
2008-05-20	19.16	19.40	18.87	19.33	5717887
2008-05-21	19.40	19.44	18.90	18.91	3816012
2008-05-22	19.00	19.35	18.82	19.31	2738603
2008-05-23	19.33	19.33	18.94	19.03	3062422
2008-05-27	19.08	19.47	18.89	19.33	3557091
2008-05-28	19.77	19.93	19.44	19.93	3743879
2008-05-29	19.85	20.38	19.80	20.15	4829118
2008-05-30	20.10	20.15	19.87	20.06	3150174
2008-06-02	20.44	20.62	20.10	20.42	7054307
2008-06-03	20.52	20.80	20.39	20.64	5719731
2008-06-04	20.54	20.65	20.10	20.25	4864293
2008-06-05	20.48	20.95	20.25	20.87	4342647
2008-06-06	20.69	20.75	20.00	20.08	5351930
2008-06-09	20.21	20.55	19.86	20.03	4495414
2008-06-10	19.92	20.43	19.69	20.02	5877002
2008-06-11	20.03	20.74	20.00	20.29	7483990
2008-06-12	20.50	21.31	20.43	20.93	7394041
2008-06-13	20.90	21.19	20.74	20.89	6438380
2008-06-16	20.59	21.01	20.55	21.00	3904733
2008-06-17	21.07	21.08	20.67	20.67	3858472
2008-06-18	20.53	20.76	20.31	20.37	4620523
2008-06-19	20.25	20.65	20.14	20.22	5841626
2008-06-20	20.03	20.29	19.86	20.00	6225388
2008-06-23	20.49	20.49	19.76	19.79	3945268
2008-06-24	19.76	19.90	19.27	19.48	6670350
2008-06-25	19.36	20.05	19.21	19.88	7736247
2008-06-26	19.65	20.01	19.52	19.52	6752528
2008-06-27	19.52	19.80	19.14	19.34	8120259
2008-06-30	19.34	19.34	18.68	18.72	7898075
2008-07-01	18.63	19.17	18.51	19.09	8558549
2008-07-02	19.20	19.84	19.09	19.43	8269407
2008-07-03	19.55	19.72	19.28	19.43	4345457
2008-07-07	19.46	19.61	18.99	19.16	9178258
2008-07-08	19.22	20.21	19.03	20.13	8002673
2008-07-09	20.13	20.42	19.99	20.03	7775019
2008-07-10	19.61	19.90	18.69	18.96	11531369
2008-07-11	18.86	19.34	18.13	18.84	8372142
2008-07-14	19.04	19.19	18.30	18.44	7733681
2008-07-15	18.53	18.95	17.92	18.34	9255497
2008-07-16	18.40	18.99	17.98	18.94	7725767
2008-07-17	19.14	19.54	18.66	19.17	7391554
2008-07-18	19.15	19.60	18.03	19.58	7543643
2008-07-21	19.38	19.42	18.82	19.05	5588715
2008-07-22	18.95	20.03	18.50	19.95	7431126
2008-07-23	19.99	20.31	19.72	20.02	7608347
2008-07-24	19.98	20.38	19.56	19.59	6404447
2008-07-25	19.86	19.86	18.93	19.09	5856268
2008-07-28	18.93	19.43	18.90	18.97	5588454
2008-07-29	19.07	19.45	18.69	19.41	6720551
2008-07-30	19.55	20.38	19.55	20.27	8027218
2008-07-31	20.06	20.65	20.02	20.25	6721619
2008-08-01	20.45	20.45	19.87	20.20	4455987
2008-08-04	20.34	20.39	19.81	20.09	3828499
2008-08-05	20.19	20.70	20.06	20.68	3846330
2008-08-06	20.67	20.71	20.19	20.28	3928193
2008-08-07	20.00	20.36	19.77	19.83	5164069
2008-08-08	19.46	20.25	18.75	19.67	6992056
2008-08-11	19.60	19.80	19.29	19.51	6530309
2008-08-12	19.25	19.55	19.14	19.25	4394145
2008-08-13	19.05	19.05	18.36	18.44	8116293
2008-08-14	18.30	18.63	18.15	18.49	6185056
2008-08-15	18.49	18.79	18.38	18.54	5915298
2008-08-18	18.60	18.60	18.21	18.25	4981403
2008-08-19	18.00	18.38	17.46	18.07	5695188
2008-08-20	18.04	18.21	17.76	18.01	4154581
2008-08-21	17.87	18.00	17.68	17.85	3204402
2008-08-22	17.96	18.20	17.77	18.20	5225715
2008-08-25	18.05	18.13	17.82	17.84	3100786
2008-08-26	17.87	18.05	17.63	18.05	2789022
2008-08-27	18.00	18.27	17.80	18.25	2715389
2008-08-28	18.43	18.52	18.30	18.50	4053589
2008-08-29	18.36	18.50	18.33	18.47	3527447
2008-09-02	18.56	18.64	18.27	18.49	4947287
2008-09-03	18.48	18.53	18.29	18.50	4606025
2008-09-04	18.31	18.46	18.10	18.14	4067458
2008-09-05	18.00	18.37	17.88	18.35	4043491
2008-09-08	19.00	19.10	17.84	18.02	12940328
2008-09-09	17.83	18.55	17.75	17.76	13659995
2008-09-10	17.90	18.03	17.41	17.91	9226381
2008-09-11	17.67	17.83	17.00	17.33	10556127
2008-09-12	17.08	17.43	17.08	17.31	7547475
2008-09-15	16.28	17.54	16.28	16.67	11696858
2008-09-16	16.29	17.02	16.29	16.80	13107496
2008-09-17	16.96	17.00	16.01	16.16	13115857
2008-09-18	16.38	17.06	15.83	16.79	13130439
2008-09-19	17.24	20.00	17.00	17.55	11067687
2008-09-22	17.50	17.83	17.05	17.19	4178252
2008-09-23	17.35	17.65	16.99	17.05	4954672
2008-09-24	16.85	17.25	16.16	17.11	2577663
2008-09-25	17.45	17.65	16.74	17.29	3323055
2008-09-26	17.24	17.50	17.13	17.35	4011238
2008-09-29	18.42	18.42	15.70	15.70	5468506
2008-09-30	15.90	17.70	15.82	17.40	8059464
2008-10-01	17.15	17.59	16.56	17.38	4468376
2008-10-02	17.32	17.52	16.58	16.60	5319527
2008-10-03	17.00	17.25	16.21	16.68	4156923
2008-10-06	16.21	16.57	14.84	15.21	4590727
2008-10-07	15.23	15.61	13.23	13.23	5778538
2008-10-08	13.15	15.15	13.00	13.77	6458030
2008-10-09	13.85	14.17	12.91	12.91	9116460
2008-10-10	12.75	16.25	10.59	13.05	12879267
2008-10-13	14.88	15.52	13.25	14.90	6124637
2008-10-14	15.48	16.62	14.82	15.18	7898237
2008-10-15	14.87	14.98	13.25	13.68	4463768
2008-10-16	13.61	13.61	12.03	13.24	6121975
2008-10-17	12.01	14.10	12.01	13.54	4821159
2008-10-20	13.61	14.33	13.25	14.15	3962600
2008-10-21	13.95	14.31	13.61	13.80	2490865
2008-10-22	13.53	13.56	12.50	12.66	5029994
2008-10-23	12.70	13.04	11.97	12.94	6350739
2008-10-24	12.09	12.70	10.29	12.26	4458393
2008-10-27	12.15	12.50	11.71	11.74	4737184
2008-10-28	12.08	13.04	11.41	12.95	5805115
2008-10-29	13.02	13.83	12.69	13.13	6434604
2008-10-30	13.46	13.60	12.92	13.38	3891999
2008-10-31	13.30	14.28	13.17	14.27	5026040
2008-11-03	14.14	14.34	13.94	13.98	3583253
2008-11-04	14.19	14.48	13.87	14.40	3996033
2008-11-05	14.03	14.43	13.20	13.29	3795181
2008-11-06	13.47	13.51	12.28	12.35	4955256
2008-11-07	12.45	12.59	12.06	12.44	5545173
2008-11-10	12.53	12.64	11.84	12.02	5290263
2008-11-11	11.83	12.77	11.82	12.33	6822987
2008-11-12	13.14	13.14	12.16	12.18	5659642
2008-11-13	12.74	15.14	12.51	15.10	11401634
2008-11-14	14.25	15.00	13.99	14.13	6976099
2008-11-17	14.01	14.45	13.80	13.85	5553556
2008-11-18	13.94	14.48	13.60	14.17	8603750
2008-11-19	14.25	14.71	13.05	13.15	10513309
2008-11-20	13.00	13.59	11.91	12.04	11201926
2008-11-21	12.08	13.24	11.86	13.08	11114855
2008-11-24	13.64	14.16	12.61	14.05	8443201
2008-11-25	14.59	14.59	13.40	14.47	7715764
2008-11-26	13.77	14.94	13.77	14.90	4592809
2008-11-28	14.93	15.04	14.71	15.02	2614854
2008-12-01	14.34	14.60	13.25	13.32	8170032
2008-12-02	14.01	14.01	12.93	13.64	8220765
2008-12-03	13.04	13.77	12.76	13.59	9849719
2008-12-04	13.25	14.37	13.21	13.66	7668625
2008-12-05	13.76	14.83	13.58	14.76	7979720
2008-12-08	15.05	15.52	14.51	15.03	8092530
2008-12-09	14.60	15.40	14.48	14.79	7088604
2008-12-10	15.15	15.72	15.02	15.46	6167783
2008-12-11	15.17	15.99	14.82	14.92	6010312
2008-12-12	14.46	15.42	14.00	15.31	5285535
2008-12-15	14.68	15.67	14.54	14.74	4922642
2008-12-16	14.13	14.92	13.68	14.89	11378779
2008-12-17	14.65	14.92	14.23	14.35	7074991
2008-12-18	14.43	14.60	14.02	14.13	5373580
2008-12-19	14.52	14.63	14.15	14.37	5291459
2008-12-22	14.37	14.56	14.12	14.18	5154673
2008-12-23	14.40	14.54	13.89	13.97	2978553
2008-12-24	14.14	14.14	13.75	13.92	996303
2008-12-26	14.05	14.13	13.87	14.09	1100093
2008-12-29	13.95	14.26	13.92	14.12	2493684
2008-12-30	14.12	14.42	14.04	14.37	3138736
2008-12-31	14.34	14.89	14.30	14.81	3728127
2009-01-02	14.83	15.19	14.45	15.09	3326478
2009-01-05	14.95	15.19	14.75	14.95	3315067
2009-01-06	14.95	15.24	14.82	14.98	3590834
2009-01-07	14.77	15.03	14.58	14.70	4378495
2009-01-08	14.67	14.99	14.61	14.94	3190719
2009-01-09	15.00	15.08	14.48	14.57	3347239
2009-01-12	14.52	14.78	14.28	14.46	4214135
2009-01-13	14.62	14.62	14.05	14.36	8034006
2009-01-14	14.02	14.20	13.29	13.36	8751114
2009-01-15	13.41	14.39	13.29	13.99	9868419
2009-01-16	14.28	14.69	13.81	14.15	6514537
2009-01-20	13.64	14.80	13.00	13.00	10068060
2009-01-21	13.58	13.63	12.77	13.56	10998600
2009-01-22	13.05	13.25	12.33	12.36	8942716
2009-01-23	11.97	12.70	11.97	12.63	6338511
2009-01-26	12.48	12.90	11.95	12.13	7332193
2009-01-27	12.25	12.35	11.91	12.30	5567717
2009-01-28	13.00	13.47	12.65	13.44	8187066
2009-01-29	13.08	13.19	12.49	12.49	6042056
2009-01-30	12.64	12.71	11.90	12.15	6517976
2009-02-02	11.92	12.25	11.56	12.18	5047871
2009-02-03	12.20	12.64	12.14	12.52	5744562
2009-02-04	12.62	12.80	12.39	12.61	5993064
2009-02-05	12.52	12.90	12.47	12.67	6048911
2009-02-06	12.82	13.15	12.61	13.09	6709264
2009-02-09	13.10	13.35	12.91	13.23	4157216
2009-02-10	13.01	13.23	12.07	12.16	9177092
2009-02-11	12.50	12.82	12.35	12.79	5847239
2009-02-12	12.56	13.22	11.62	13.14	7762232
2009-02-13	13.05	13.26	12.77	12.78	5200418
2009-02-17	12.00	12.54	11.92	12.10	6979793
2009-02-18	12.17	12.53	11.95	12.09	6181308
2009-02-19	12.30	12.41	11.76	11.81	6441917
2009-02-20	11.65	12.14	11.40	11.89	10117277
2009-02-23	12.08	12.08	11.45	11.48	6704769
2009-02-24	11.58	12.24	11.44	12.23	8731163
2009-02-25	12.38	12.38	11.62	11.91	8256481
2009-02-26	11.95	12.27	11.93	12.06	6880287
2009-02-27	11.75	11.82	11.34	11.57	9659845
2009-03-02	11.34	11.78	11.18	11.22	7541539
2009-03-03	11.42	11.47	10.80	11.08	8304320
2009-03-04	11.20	11.63	10.83	11.35	9709986
2009-03-05	11.14	11.22	10.19	10.38	10672675
2009-03-06	10.42	10.50	9.99	10.32	7935407
2009-03-09	10.15	10.42	9.78	9.89	11071320
2009-03-10	10.09	10.51	9.76	10.51	13353962
2009-03-11	10.61	11.56	10.57	11.12	17018942
2009-03-12	10.91	12.10	10.86	12.00	10175225
2009-03-13	12.02	12.33	11.83	12.31	7089215
2009-03-16	12.45	12.55	11.95	11.99	8841152
2009-03-17	12.02	12.78	11.83	12.74	6093700
2009-03-18	12.74	13.39	12.30	13.38	9993533
2009-03-19	13.67	13.67	12.91	12.97	7696306
2009-03-20	13.18	13.33	12.52	12.86	7752226
2009-03-23	13.24	14.03	13.07	13.89	9271003
2009-03-24	13.55	13.80	13.03	13.47	7714410
2009-03-25	13.39	13.84	12.89	13.59	8018877
2009-03-26	13.68	13.75	13.20	13.60	6531561
2009-03-27	13.21	13.68	13.18	13.43	5535332
2009-03-30	13.15	13.35	12.78	12.79	7426457
2009-03-31	13.10	13.52	12.80	13.44	7884253
2009-04-01	13.11	13.86	13.10	13.80	5806549
2009-04-02	14.13	14.52	13.69	13.75	8717535
2009-04-03	13.60	13.84	13.35	13.73	5840666
2009-04-06	13.00	13.90	13.00	13.82	4614024
2009-04-07	13.53	14.00	13.46	13.57	4752937
2009-04-08	13.70	14.07	13.70	14.05	3889900
2009-04-09	14.81	14.88	13.85	14.73	9851515
2009-04-13	14.55	15.05	14.42	14.96	7628920
2009-04-14	14.51	15.00	14.30	14.45	10126625
2009-04-15	14.15	15.81	13.86	15.80	10937862
2009-04-16	15.87	16.03	15.53	15.78	7464433
2009-04-17	15.60	16.02	15.38	15.83	12418268
2009-04-20	15.41	16.15	15.22	15.24	9072211
2009-04-21	14.83	16.23	14.83	16.19	9427064
2009-04-22	15.78	16.06	15.35	15.37	9334498
2009-04-23	15.37	15.85	14.94	15.74	6794804
2009-04-24	15.79	15.95	15.21	15.46	9690736
2009-04-27	15.17	15.89	15.17	15.61	6029100
2009-04-28	15.84	15.85	15.30	15.44	4954338
2009-04-29	15.62	15.79	15.37	15.60	7908182
2009-04-30	15.70	15.70	15.24	15.28	6019511
2009-05-01	15.26	15.54	15.18	15.29	5081900
2009-05-04	15.33	15.76	14.97	15.67	10334793
2009-05-05	15.53	15.79	15.36	15.52	5887786
2009-05-06	15.56	16.13	15.55	16.08	8158813
2009-05-07	16.24	16.24	15.55	15.62	7435303
2009-05-08	15.75	16.17	15.55	16.13	8711458
2009-05-11	15.67	15.88	15.24	15.32	6924492
2009-05-12	15.54	15.79	15.21	15.45	7198305
2009-05-13	15.39	16.09	15.07	15.52	8798042
2009-05-14	15.46	16.35	15.45	16.26	9464983
2009-05-15	16.20	16.38	15.88	16.00	5562309
2009-05-18	16.25	16.60	15.75	16.50	8335655
2009-05-19	16.30	16.91	16.17	16.57	7100404
2009-05-20	16.82	17.00	16.12	16.21	5539007
2009-05-21	16.01	16.22	15.71	15.94	5813091
2009-05-22	16.06	16.28	15.78	15.96	3199741
2009-05-26	15.85	16.56	15.85	16.56	6202139
2009-05-27	16.51	16.56	15.52	15.55	7661796
2009-05-28	15.69	15.91	15.44	15.88	6978615
2009-05-29	15.94	16.15	15.63	16.13	5230934
2009-06-01	16.43	16.83	16.07	16.68	6972488
2009-06-02	16.49	16.97	16.49	16.76	4918084
2009-06-03	16.65	16.86	16.36	16.51	4649509
2009-06-04	16.58	16.75	16.37	16.64	5318359
2009-06-05	16.76	16.96	16.45	16.58	4868876
2009-06-08	16.48	16.91	16.35	16.80	4113228
2009-06-09	16.74	16.74	16.50	16.65	3913669
2009-06-10	16.70	16.74	15.89	16.07	7237822
2009-06-11	15.81	16.21	15.80	15.97	4755610
2009-06-12	16.09	16.09	15.35	15.53	6138160
2009-06-15	15.39	15.67	15.27	15.51	5004150
2009-06-16	15.57	15.57	15.05	15.06	5230148
2009-06-17	15.01	15.41	14.88	15.09	5747569
2009-06-18	15.14	15.31	15.00	15.16	4638235
2009-06-19	15.38	15.45	15.12	15.17	5445515
2009-06-22	14.54	15.01	14.42	14.50	8793219
2009-06-23	14.49	14.67	14.32	14.60	4931125
2009-06-24	14.70	14.90	14.55	14.75	3841230
2009-06-25	14.73	15.00	14.45	14.99	3908542
2009-06-26	14.99	15.15	14.90	15.05	4795832
2009-06-29	15.11	15.35	15.01	15.32	3386313
2009-06-30	15.29	15.29	15.00	15.11	3986259
2009-07-01	15.17	15.30	15.03	15.17	3893064
2009-07-02	15.09	15.11	14.48	14.48	4616571
2009-07-06	14.49	14.90	14.44	14.85	4433751
2009-07-07	14.81	14.91	14.40	14.41	3767444
2009-07-08	14.43	14.58	14.12	14.37	6116272
2009-07-09	14.66	14.66	14.21	14.43	3562848
2009-07-10	14.49	15.70	14.22	14.32	5878229
2009-07-13	14.51	14.90	14.36	14.90	5945651
2009-07-14	14.92	14.92	14.41	14.57	3717827
2009-07-15	14.70	14.98	14.54	14.89	6092035
2009-07-16	14.78	15.04	14.65	14.92	3909330
2009-07-17	14.87	14.94	14.69	14.85	3596604
2009-07-20	14.97	15.05	14.66	14.95	3148103
2009-07-21	15.20	15.21	14.77	14.87	4385027
2009-07-22	14.70	15.25	14.70	15.14	3335803
2009-07-23	15.10	15.66	15.05	15.57	4449335
2009-07-24	15.48	15.68	15.40	15.66	2924610
2009-07-27	15.64	15.77	15.54	15.75	2780388
2009-07-28	15.69	15.75	15.58	15.69	2679945
2009-07-29	15.58	15.74	15.50	15.61	2222241
2009-07-30	15.83	15.94	15.60	15.69	3736514
2009-07-31	15.66	15.83	15.53	15.58	3216962
2009-08-03	15.80	15.85	15.56	15.82	3810733
2009-08-04	15.84	16.21	15.67	16.21	4250206
2009-08-05	16.01	16.34	15.87	16.09	3574231
2009-08-06	16.12	16.24	15.70	15.94	3889128
2009-08-07	16.06	16.42	15.87	16.37	4596811
2009-08-10	16.26	16.45	16.01	16.17	3067846
2009-08-11	16.21	16.22	15.79	15.80	3494167
2009-08-12	15.78	16.46	15.77	16.33	3737339
2009-08-13	16.44	16.51	16.19	16.43	2706127
2009-08-14	16.44	16.49	16.12	16.20	2767200
2009-08-17	15.96	16.22	15.91	16.09	3861259
2009-08-18	16.16	16.20	15.93	16.02	2709446
2009-08-19	15.82	16.32	15.82	16.28	2534278
2009-08-20	16.26	16.40	16.17	16.38	2592134
2009-08-21	16.65	16.86	16.45	16.84	3732932
2009-08-24	16.77	17.03	16.75	16.79	2549996
2009-08-25	16.87	17.01	16.85	16.92	3156149
2009-08-26	16.73	16.93	16.50	16.60	4255496
2009-08-27	16.67	16.70	16.44	16.64	3504023
2009-08-28	16.72	16.78	16.44	16.64	3069335
2009-08-31	16.49	16.61	16.39	16.52	3767872
2009-09-01	16.47	16.67	16.30	16.34	6416994
2009-09-02	16.23	16.43	15.99	16.22	4773333
2009-09-03	16.30	16.55	16.21	16.53	3967652
2009-09-04	16.54	16.70	16.36	16.69	2619982
2009-09-08	16.75	16.84	16.51	16.67	3197536
2009-09-09	16.61	17.17	16.60	16.87	3074446
2009-09-10	16.78	16.82	16.55	16.67	5118136
2009-09-11	17.10	17.10	16.72	16.86	6402406
2009-09-14	16.75	17.21	16.66	17.15	3905817
2009-09-15	17.19	17.23	16.83	16.97	5190078
2009-09-16	17.09	17.39	16.90	17.34	4563559
2009-09-17	17.25	17.50	17.11	17.16	3905977
2009-09-18	17.18	17.28	17.05	17.09	4363254
2009-09-21	16.94	17.15	16.91	17.01	2852394
2009-09-22	17.02	17.11	16.81	16.89	3228357
2009-09-23	16.87	17.08	16.70	16.70	3368199
2009-09-24	16.75	16.97	16.53	16.53	4343454
2009-09-25	16.42	16.71	16.30	16.32	4106390
2009-09-28	16.41	16.93	16.40	16.92	3326455
2009-09-29	16.92	16.97	16.67	16.74	3330126
2009-09-30	16.77	16.87	16.45	16.58	4216426
2009-10-01	16.52	16.60	16.17	16.17	5396988
2009-10-02	15.97	16.42	15.93	16.26	4124515
2009-10-05	16.36	16.52	16.09	16.52	4328401
2009-10-06	16.64	16.68	16.41	16.62	4805010
2009-10-07	16.50	16.57	16.30	16.43	2905922
2009-10-08	16.49	16.60	16.26	16.34	3713572
2009-10-09	16.29	16.41	16.25	16.32	2905627
2009-10-12	16.45	16.59	16.26	16.50	2431091
2009-10-13	16.48	16.56	16.32	16.45	4430663
2009-10-14	16.67	16.91	16.59	16.89	5151679
2009-10-15	16.80	17.18	16.60	17.16	4358636
2009-10-16	17.06	17.13	16.76	16.81	4409979
2009-10-19	16.81	16.94	16.76	16.88	2897583
2009-10-20	16.84	16.94	16.60	16.69	2489657
2009-10-21	16.09	16.71	16.09	16.29	4481301
2009-10-22	16.30	16.65	16.18	16.64	5673246
2009-10-23	16.70	16.70	16.41	16.49	3962177
2009-10-26	16.45	16.75	16.29	16.36	3987989
2009-10-27	16.31	16.48	16.24	16.31	3418607
2009-10-28	16.26	16.37	16.07	16.07	3717628
2009-10-29	16.25	16.52	16.12	16.52	4134551
2009-10-30	16.46	16.55	15.99	16.00	5564175
2009-11-02	16.54	16.54	15.95	16.24	4997233
2009-11-03	16.16	16.16	15.92	16.06	3860421
2009-11-04	16.11	16.31	15.99	16.01	4152367
2009-11-05	16.13	16.25	15.99	16.23	4212364
2009-11-06	16.10	16.29	15.90	16.13	5393398
2009-11-09	16.31	16.66	16.22	16.65	3979821
2009-11-10	16.66	16.80	16.55	16.77	4375678
2009-11-11	16.82	17.44	16.82	17.29	5692586
2009-11-12	17.35	17.35	16.96	17.04	3249732
2009-11-13	17.12	17.21	16.99	17.10	2952879
2009-11-16	17.28	17.31	17.06	17.14	3163249
2009-11-17	17.10	17.20	17.02	17.18	1980626
2009-11-18	17.16	17.21	17.03	17.05	2290903
2009-11-19	16.43	17.06	16.43	16.78	5115908
2009-11-20	16.79	16.92	16.63	16.85	3089912
2009-11-23	16.97	17.15	16.97	17.12	2861149
2009-11-24	17.10	17.18	17.03	17.12	3357359
2009-11-25	17.15	17.21	17.03	17.08	2078375
2009-11-27	16.68	16.88	16.61	16.61	2058576
2009-11-30	16.67	16.80	16.48	16.77	3489750
2009-12-01	16.89	16.94	16.77	16.78	3249627
2009-12-02	16.80	16.92	16.67	16.80	1895655
2009-12-03	16.86	16.97	16.52	16.55	2929864
2009-12-04	16.89	16.93	16.57	16.89	4806221
2009-12-07	16.85	16.94	16.70	16.77	2803670
2009-12-08	16.55	16.93	16.52	16.76	4142079
2009-12-09	16.69	17.03	16.66	16.94	5350340
2009-12-10	16.94	17.21	16.93	17.17	3701904
2009-12-11	17.14	17.41	17.14	17.41	3782693
2009-12-14	17.63	17.63	17.42	17.56	3652466
2009-12-15	17.39	17.47	17.01	17.36	4504379
2009-12-16	17.55	17.55	17.13	17.30	3469664
2009-12-17	17.11	17.26	17.07	17.09	2949236
2009-12-18	17.14	17.23	16.97	17.19	5936084
2009-12-21	17.21	17.53	17.21	17.40	3240732
2009-12-22	17.49	17.72	17.39	17.55	3319265
2009-12-23	17.58	17.83	17.56	17.75	4373455
2009-12-24	17.79	18.06	17.79	18.03	1327200
2009-12-28	18.01	18.08	17.95	18.01	1814847
2009-12-29	18.07	18.10	17.98	18.01	1840206
2009-12-30	17.87	18.05	17.87	18.05	1678036
2009-12-31	18.18	18.22	17.96	17.99	2223819
2010-01-04	17.99	18.09	17.87	18.03	4619342
2010-01-05	18.03	18.07	17.78	17.97	6113737
2010-01-06	17.99	18.04	17.72	17.79	3576235
2010-01-07	17.44	17.60	17.32	17.55	4731273
2010-01-08	17.51	17.75	17.43	17.71	3623539
2010-01-11	17.68	17.73	17.21	17.26	6228731
2010-01-12	17.19	17.42	17.19	17.30	4951572
2010-01-13	17.35	17.83	17.30	17.72	5012237
2010-01-14	17.73	17.85	17.57	17.75	2544901
2010-01-15	17.58	17.68	17.30	17.43	3871463
2010-01-19	17.37	17.77	17.37	17.71	4733553
2010-01-20	17.59	17.90	17.43	17.60	5846450
2010-01-21	17.61	17.70	17.20	17.37	5597084
2010-01-22	17.38	17.44	16.84	16.89	4900468
2010-01-25	17.01	17.22	16.66	16.87	4305342
2010-01-26	16.83	17.14	16.78	16.80	3242196
2010-01-27	16.72	16.98	16.67	16.96	4306229
2010-01-28	16.96	17.07	16.66	16.75	4095982
2010-01-29	16.77	16.89	16.56	16.58	5639325
2010-02-01	16.62	16.76	16.56	16.75	4211034
2010-02-02	16.77	16.95	16.68	16.93	3645125
2010-02-03	16.84	17.05	16.70	16.77	3176025
2010-02-04	16.67	16.75	16.23	16.25	4847154
2010-02-05	16.25	16.52	16.18	16.52	6034693
2010-02-08	16.50	16.54	16.20	16.21	4292039
2010-02-09	16.41	16.50	16.22	16.37	3193263
2010-02-10	16.31	16.53	16.28	16.50	3736428
2010-02-11	16.54	16.70	16.35	16.63	3802364
2010-02-12	16.55	16.74	16.40	16.71	4295975
2010-02-16	16.80	17.10	16.75	17.07	3083286
2010-02-17	17.11	17.15	16.87	16.92	3766471
2010-02-18	16.90	17.16	16.77	17.15	3313772
2010-02-19	17.06	17.22	16.96	17.15	2592588
2010-02-22	17.15	17.25	17.07	17.19	2331644
2010-02-23	17.14	17.30	17.07	17.08	3251016
2010-02-24	17.13	17.30	17.13	17.23	2775025
2010-02-25	17.08	17.31	16.74	17.24	3949611
2010-02-26	17.28	17.33	17.10	17.15	2776048
2010-03-01	17.29	17.37	17.19	17.28	2449035
2010-03-02	17.39	17.39	17.18	17.23	4928692
2010-03-03	17.21	17.26	17.03	17.03	5551089
2010-03-04	17.07	17.15	16.85	17.11	4131248
2010-03-05	17.15	17.35	17.01	17.32	4665922
2010-03-08	17.31	17.38	17.15	17.17	4114262
2010-03-09	17.23	17.24	17.04	17.14	5382231
2010-03-10	17.18	17.24	16.97	17.06	3032689
2010-03-11	17.06	17.13	16.95	17.12	2348796
2010-03-12	17.26	17.30	17.09	17.09	2599780
2010-03-15	17.07	17.41	17.03	17.36	3952487
2010-03-16	17.43	17.49	17.24	17.37	4085144
2010-03-17	17.46	18.05	17.34	17.89	7698284
2010-03-18	17.95	17.98	17.69	17.87	3916355
2010-03-19	18.14	18.25	17.55	18.10	6683118
2010-03-22	18.04	18.28	18.04	18.25	3395086
2010-03-23	18.25	18.51	18.24	18.51	3928269
2010-03-24	18.44	18.54	18.37	18.49	3930297
2010-03-25	18.95	19.18	18.57	18.59	11640478
2010-03-26	19.11	19.40	18.90	19.27	7779224
2010-03-29	19.61	19.69	19.16	19.26	4549679
2010-03-30	19.22	19.29	19.02	19.10	4384194
2010-03-31	19.03	19.21	18.96	19.09	4291803
2010-04-01	19.19	19.25	19.10	19.22	2939657
2010-04-05	19.33	19.33	19.15	19.32	3526634
2010-04-06	19.31	19.33	19.20	19.33	2917344
2010-04-07	19.24	19.53	19.18	19.45	5530630
2010-04-08	19.44	19.45	19.26	19.36	3098822
2010-04-09	19.36	19.45	19.33	19.40	3366580
2010-04-12	19.43	19.46	19.25	19.36	3128509
2010-04-13	19.36	19.48	19.29	19.47	3804530
2010-04-14	19.91	20.72	19.91	20.62	11399817
2010-04-15	20.63	20.90	20.56	20.73	6518096
2010-04-16	20.63	20.86	20.33	20.36	7571725
2010-04-19	20.07	20.73	20.07	20.73	3894227
2010-04-20	20.86	20.89	20.51	20.78	3114393
2010-04-21	20.76	20.79	20.20	20.34	6189641
2010-04-22	20.19	20.72	20.06	20.71	6456561
2010-04-23	20.70	20.87	20.57	20.86	3640184
2010-04-26	20.81	20.94	20.58	20.61	2724490
2010-04-27	20.47	20.51	19.92	19.94	4586636
2010-04-28	20.07	20.43	20.00	20.14	3844755
2010-04-29	20.27	20.47	20.05	20.39	4849626
2010-04-30	20.32	20.49	20.09	20.09	4188245
2010-05-03	20.24	20.41	20.20	20.39	3145041
2010-05-04	20.18	20.22	19.79	19.99	4730559
2010-05-05	19.86	20.47	19.82	20.25	4627730
2010-05-06	20.23	20.46	19.18	19.80	7881570
2010-05-07	19.72	20.08	19.38	19.55	7482686
2010-05-10	20.21	20.46	20.08	20.44	6045867
2010-05-11	20.21	20.63	20.08	20.34	4683019
2010-05-12	20.44	20.76	20.28	20.75	3640205
2010-05-13	20.68	20.88	20.56	20.60	4152734
2010-05-14	20.42	20.55	20.18	20.30	5579995
2010-05-17	20.30	20.59	20.20	20.58	7498079
2010-05-18	20.70	20.81	20.28	20.35	5132557
2010-05-19	20.26	20.60	19.96	20.28	5113960
2010-05-20	19.97	20.11	19.36	19.36	6360039
2010-05-21	19.17	19.82	18.90	19.81	8141607
2010-05-24	19.83	19.85	19.45	19.45	4045401
2010-05-25	19.06	19.56	18.99	19.56	5291760
2010-05-26	19.66	19.66	19.19	19.23	4526774
2010-05-27	19.52	19.88	19.42	19.86	5660032
2010-05-28	19.90	19.90	19.47	19.59	4594048
2010-06-01	19.43	19.57	19.04	19.05	4112548
2010-06-02	19.19	19.62	19.04	19.62	3177869
2010-06-03	19.65	19.74	19.44	19.63	2822979
2010-06-04	19.27	19.42	18.88	18.96	5545177
2010-06-07	19.00	19.17	18.81	18.81	4094988
2010-06-08	18.91	19.23	18.67	19.18	5916204
2010-06-09	19.33	19.36	18.88	18.92	4796902
2010-06-10	19.14	19.54	19.09	19.52	4666583
2010-06-11	19.32	19.62	19.23	19.60	2768959
2010-06-14	19.72	19.75	19.44	19.44	3683752
2010-06-15	19.67	19.97	19.49	19.95	4350751
2010-06-16	19.86	19.89	19.71	19.83	4323778
2010-06-17	19.77	20.09	19.77	20.07	4438288
2010-06-18	20.11	20.26	20.06	20.15	3638242
2010-06-21	20.35	20.50	19.66	19.77	4140414
2010-06-22	19.75	19.95	19.45	19.50	5387051
2010-06-23	19.49	19.52	19.26	19.40	3908758
2010-06-24	19.27	19.49	19.13	19.18	3630292
2010-06-25	19.28	19.50	19.12	19.49	5867923
2010-06-28	19.44	19.65	19.32	19.51	3023486
2010-06-29	19.29	19.30	18.80	18.91	6105296
2010-06-30	18.91	19.04	18.69	18.72	4693635
2010-07-01	18.76	18.81	18.41	18.65	5165404
2010-07-02	18.74	18.83	18.46	18.62	2704187
2010-07-06	19.18	19.19	18.56	18.73	3843139
2010-07-07	18.83	19.40	18.74	19.37	4400736
2010-07-08	19.49	19.73	19.31	19.68	4067545
2010-07-09	19.71	20.09	19.65	19.96	4131848
2010-07-12	19.93	19.94	19.69	19.81	2292667
2010-07-13	19.99	20.00	19.76	19.84	4380980
2010-07-14	19.52	20.35	19.52	20.11	8698782
2010-07-15	20.11	20.15	19.77	20.10	7785950
2010-07-16	19.97	20.02	19.56	19.59	6663714
2010-07-19	19.66	19.76	19.50	19.65	3491141
2010-07-20	19.33	19.81	19.30	19.78	5362680
2010-07-21	20.01	20.01	19.21	19.24	4988715
2010-07-22	19.40	19.67	19.38	19.65	4121894
2010-07-23	19.58	19.89	19.48	19.87	4193548
2010-07-26	19.85	20.19	19.85	20.18	3660402
2010-07-27	20.30	20.30	20.07	20.16	3151227
2010-07-28	20.06	20.16	19.78	19.81	2609955
2010-07-29	19.96	20.04	19.62	19.71	4041150
2010-07-30	19.50	19.78	19.42	19.64	2692146
2010-08-02	19.99	20.03	19.75	19.98	2882645
2010-08-03	19.93	19.93	19.58	19.61	2679510
2010-08-04	19.70	19.88	19.51	19.68	4378578
2010-08-05	19.57	19.76	19.51	19.75	2438322
2010-08-06	19.57	19.69	19.34	19.65	2219609
2010-08-09	19.78	19.83	19.65	19.81	2164907
2010-08-10	19.63	19.89	19.59	19.75	2550819
2010-08-11	19.54	19.54	19.17	19.20	3068940
2010-08-12	18.95	19.24	18.95	19.19	3654839
2010-08-13	19.16	19.38	19.09	19.18	2089054
2010-08-16	19.09	19.19	18.97	19.08	2685945
2010-08-17	19.27	19.41	19.16	19.25	4620961
2010-08-18	19.23	19.74	19.19	19.71	7237498
2010-08-19	19.67	19.72	19.49	19.51	8354236
2010-08-20	19.42	19.56	19.30	19.45	3525881
2010-08-23	19.57	19.61	19.38	19.38	2467027
2010-08-24	19.15	19.46	19.15	19.28	2960329
2010-08-25	19.13	19.59	19.06	19.52	3660104
2010-08-26	19.56	19.62	19.34	19.40	3642713
2010-08-27	19.54	19.90	19.32	19.90	3362604
2010-08-30	19.81	19.93	19.72	19.77	4163745
2010-08-31	19.76	19.92	19.47	19.80	4079310
2010-09-01	19.98	20.36	19.83	20.34	4493219
2010-09-02	20.39	20.56	20.27	20.55	2815769
2010-09-03	20.70	20.75	20.37	20.74	4072447
2010-09-07	20.60	20.75	20.45	20.47	2928246
2010-09-08	20.53	20.79	20.53	20.76	2595003
2010-09-09	20.97	21.00	20.37	20.40	4675171
2010-09-10	20.46	20.57	20.33	20.35	3783539
2010-09-13	20.62	20.70	20.52	20.68	2744651
2010-09-14	20.59	20.65	20.48	20.52	2764864
2010-09-15	20.39	20.75	20.26	20.75	2715969
2010-09-16	20.54	21.02	20.27	20.99	4657697
2010-09-17	21.06	21.20	20.98	21.12	3779599
2010-09-20	21.14	21.45	21.07	21.42	3412104
2010-09-21	21.45	21.59	21.28	21.38	3885211
2010-09-22	21.35	21.46	21.09	21.11	3753667
2010-09-23	20.94	21.09	20.76	20.76	2578682
2010-09-24	21.00	21.34	21.00	21.34	3101345
2010-09-27	21.38	21.38	21.07	21.08	2888246
2010-09-28	21.17	21.39	20.95	21.35	3546309
2010-09-29	21.20	21.21	20.73	20.80	4736207
2010-09-30	20.95	21.29	20.82	20.87	5468528
2010-10-01	21.07	21.07	20.70	20.86	3318417
2010-10-04	20.80	20.95	20.53	20.61	2665668
2010-10-05	20.74	21.20	20.50	21.15	3173139
2010-10-06	21.07	21.11	20.91	21.02	2072630
2010-10-07	21.13	21.23	20.93	21.03	2109956
2010-10-08	21.09	21.19	20.90	21.12	1844624
2010-10-11	21.10	21.17	20.99	21.10	1570794
2010-10-12	21.02	21.14	20.86	21.12	2665683
2010-10-13	21.26	21.50	21.07	21.32	2371317
2010-10-14	21.25	21.50	20.51	20.88	6543220
2010-10-15	21.07	21.07	20.44	20.71	4590110
2010-10-18	20.70	20.70	20.53	20.66	3370007
2010-10-19	20.49	20.61	20.16	20.31	4964113
2010-10-20	20.38	20.85	20.30	20.63	3584153
2010-10-21	20.71	20.83	20.39	20.54	3028529
2010-10-22	20.87	20.99	20.65	20.97	3321484
2010-10-25	21.12	21.24	20.99	21.01	3161135
2010-10-26	20.98	21.47	20.98	21.40	4363068
2010-10-27	21.24	21.40	21.03	21.36	4239294
2010-10-28	21.49	21.49	21.12	21.34	3672422
2010-10-29	21.23	21.34	21.04	21.16	16086763
2010-11-01	21.28	21.50	21.09	21.24	2371078
2010-11-02	21.41	21.60	21.32	21.41	3037428
2010-11-03	21.46	21.52	21.19	21.52	3098052
2010-11-04	21.68	21.99	21.54	21.97	4248534
2010-11-05	21.96	22.13	21.76	21.94	4014007
2010-11-08	21.73	21.91	21.68	21.75	2562869
2010-11-09	21.83	21.84	21.41	21.46	5230985
2010-11-10	21.41	21.69	21.28	21.69	3906954
2010-11-11	21.44	21.74	21.41	21.58	3034818
2010-11-12	21.50	21.60	21.15	21.18	3291687
2010-11-15	21.25	21.34	21.08	21.20	5707126
2010-11-16	21.11	21.18	20.77	20.85	4088768
2010-11-17	20.84	20.92	20.60	20.65	4610931
2010-11-18	20.83	21.05	20.79	20.91	2964092
2010-11-19	20.85	20.85	20.64	20.76	3737056
2010-11-22	20.63	21.01	20.58	20.97	12471990
2010-11-23	20.76	20.86	20.66	20.66	4768550
2010-11-24	20.81	20.88	20.72	20.86	3672535
2010-11-26	20.67	20.83	20.63	20.65	1444421
2010-11-29	20.57	20.57	20.30	20.50	3841068
2010-11-30	20.27	20.44	20.24	20.34	21583595
2010-12-01	20.66	20.66	20.43	20.56	14166106
2010-12-02	20.55	20.92	20.48	20.90	11943530
2010-12-03	20.77	20.89	20.60	20.85	3427678
2010-12-06	20.76	20.86	20.68	20.78	6140406
2010-12-07	20.96	20.96	20.73	20.74	3633374
2010-12-08	20.73	20.86	20.70	20.80	2557953
2010-12-09	20.91	21.02	20.77	20.87	2542070
2010-12-10	20.91	21.01	20.85	20.97	3008791
2010-12-13	21.06	21.13	20.86	20.87	4478531
2010-12-14	20.66	20.85	20.42	20.44	7378346
2010-12-15	20.45	20.78	20.38	20.75	6738042
2010-12-16	19.72	19.90	19.64	19.76	5543913
2010-12-17	19.75	19.82	19.54	19.62	7740182
2010-12-20	19.67	19.74	19.57	19.68	2845786
2010-12-21	19.78	19.89	19.64	19.81	4550341
2010-12-22	19.80	19.93	19.79	19.82	2882734
2010-12-23	19.82	19.88	19.72	19.75	1695848
2010-12-27	19.66	19.81	19.65	19.77	1843157
2010-12-28	19.77	19.78	19.54	19.65	2385178
2010-12-29	19.72	19.85	19.65	19.80	2385288
2010-12-30	19.82	19.89	19.77	19.87	2785523
2010-12-31	19.84	19.99	19.78	19.87	2288048
2011-01-03	20.09	20.15	19.99	20.11	2715409
2011-01-04	20.11	20.11	19.93	20.05	2682713
2011-01-05	19.95	20.17	19.90	20.13	2266228
2011-01-06	20.13	20.17	19.91	19.95	10905893
2011-01-07	20.01	20.02	19.71	19.74	11981670
2011-01-10	19.61	19.62	19.26	19.30	14795758
2011-01-11	19.33	19.44	19.14	19.27	5941171
2011-01-12	19.28	19.40	19.20	19.23	4086863
2011-01-13	19.26	19.26	19.12	19.16	2122671
2011-01-14	19.16	19.48	19.13	19.47	2833736
2011-01-18	19.51	19.72	19.47	19.57	3559469
2011-01-19	19.51	19.53	19.21	19.32	4141968
2011-01-20	19.51	20.00	19.51	19.97	6412201
2011-01-21	19.99	20.03	19.64	19.64	17867117
2011-01-24	19.66	19.88	19.55	19.87	3615439
2011-01-25	19.58	19.93	19.47	19.85	5512592
2011-01-26	19.92	20.06	19.80	19.99	4925469
2011-01-27	19.99	20.05	19.88	19.99	2726153
2011-01-28	20.01	20.09	19.57	19.66	24412600
2011-01-31	19.65	19.97	19.65	19.81	3779231
2011-02-01	19.89	20.05	19.80	20.01	3327636
2011-02-02	19.94	20.10	19.81	19.86	4221375
2011-02-03	19.84	19.90	19.65	19.87	3000645
2011-02-04	20.02	20.17	19.93	20.13	6482063
2011-02-07	20.15	20.15	19.96	20.04	3420521
2011-02-08	20.06	20.24	19.94	20.22	3736919
2011-02-09	20.12	20.26	20.06	20.20	3128951
2011-02-10	20.13	20.17	19.93	20.12	4573342
2011-02-11	20.07	20.19	19.99	20.15	2638649
2011-02-14	20.15	20.16	19.93	19.96	2847642
2011-02-15	19.86	20.27	19.86	20.16	4296969
2011-02-16	20.14	20.50	20.12	20.21	3311673
2011-02-17	20.19	20.43	20.17	20.40	2716493
2011-02-18	20.37	20.48	20.34	20.40	3680471
2011-02-22	20.14	20.39	20.07	20.09	3798388
2011-02-23	20.12	20.29	20.04	20.16	3645077
2011-02-24	20.12	20.32	20.02	20.25	3678152
2011-02-25	20.29	20.45	20.18	20.43	2579581
2011-02-28	20.46	20.83	20.44	20.83	3727706
2011-03-01	20.85	20.87	20.47	20.49	4874916
2011-03-02	20.42	20.57	20.10	20.13	2795613
2011-03-03	20.26	20.71	20.26	20.69	4256603
2011-03-04	20.98	21.07	20.59	20.88	5699421
2011-03-07	20.90	20.99	20.63	20.70	3405373
2011-03-08	20.78	21.24	20.78	21.06	4357505
2011-03-09	20.98	21.18	20.85	21.08	2328423
2011-03-10	20.84	21.01	20.62	20.79	4981912
2011-03-11	20.62	20.93	20.56	20.85	3014476
2011-03-14	20.67	20.75	20.46	20.57	3212849
2011-03-15	20.11	20.43	20.11	20.29	3195238
2011-03-16	20.24	20.62	20.05	20.32	7984564
2011-03-17	20.66	20.66	20.24	20.50	3831133
2011-03-18	20.73	20.99	20.61	20.67	5147736
2011-03-21	20.88	20.97	20.78	20.91	3369080
2011-03-22	20.88	21.01	20.84	20.92	1961307
2011-03-23	20.78	20.89	20.52	20.66	4255406
2011-03-24	20.74	20.91	20.64	20.87	2909557
2011-03-25	20.88	20.95	20.76	20.87	2480427
2011-03-28	20.89	20.95	20.85	20.85	1637107
2011-03-29	20.83	21.08	20.75	21.08	2108091
2011-03-30	21.16	21.20	21.08	21.15	1801649
2011-03-31	21.05	21.23	20.97	21.13	1983883
2011-04-01	21.18	21.29	21.13	21.21	3960721
2011-04-04	21.21	21.42	21.21	21.31	2535181
2011-04-05	21.24	21.31	21.13	21.16	2804522
2011-04-06	21.23	21.49	21.20	21.46	2997855
2011-04-07	21.39	21.42	21.17	21.23	5446957
2011-04-08	21.29	21.38	21.16	21.26	2781493
2011-04-11	21.24	21.67	21.23	21.52	4398659
2011-04-12	21.39	21.54	21.26	21.38	2957418
2011-04-13	21.42	21.48	21.31	21.41	2740880
2011-04-14	21.30	21.54	20.86	21.13	5853620
2011-04-15	21.15	21.49	21.15	21.43	3963158
2011-04-18	21.18	21.21	20.86	21.07	3615975
2011-04-19	21.08	21.10	20.80	20.92	3191325
2011-04-20	21.15	21.17	20.97	21.01	4229260
2011-04-21	21.09	21.15	20.98	21.12	2292585
2011-04-25	21.07	21.18	20.99	21.05	3986380
2011-04-26	21.06	21.09	20.92	20.99	3958670
2011-04-27	21.06	21.59	21.01	21.57	6466684
2011-04-28	21.54	21.96	21.52	21.91	2983213
2011-04-29	21.81	21.96	21.71	21.94	4029819
2011-05-02	22.08	22.08	21.81	21.90	2477322
2011-05-03	21.86	21.93	21.68	21.91	2940053
2011-05-04	21.87	21.91	21.63	21.85	4009113
2011-05-05	21.74	21.79	21.50	21.57	2846737
2011-05-06	21.75	21.86	21.56	21.68	2363240
2011-05-09	21.65	21.70	21.42	21.66	2349415
2011-05-10	21.67	21.72	21.55	21.65	2867775
2011-05-11	21.59	21.70	21.32	21.39	2132629
2011-05-12	21.37	21.52	21.27	21.49	3119616
2011-05-13	21.51	21.52	21.09	21.15	2729710
2011-05-16	21.12	21.33	21.09	21.21	2405155
2011-05-17	21.14	21.23	21.07	21.16	2420023
2011-05-18	21.15	21.31	21.09	21.29	3926542
2011-05-19	21.35	21.80	21.21	21.78	4978583
2011-05-20	21.76	21.86	21.62	21.65	4250834
2011-05-23	21.44	21.60	21.39	21.50	3537333
2011-05-24	21.50	21.75	21.44	21.53	4231489
2011-05-25	21.39	21.51	21.22	21.26	3882400
2011-05-26	21.23	21.38	21.12	21.33	3468815
2011-05-27	21.32	21.59	21.32	21.58	2415957
2011-05-31	21.79	21.81	21.55	21.65	4313027
2011-06-01	21.64	21.66	21.09	21.10	4547511
2011-06-02	21.08	21.27	21.06	21.18	3491396
2011-06-03	20.97	21.18	20.93	20.97	3302682
2011-06-06	20.95	20.99	20.71	20.72	2669790
2011-06-07	20.83	20.88	20.54	20.54	3292075
2011-06-08	20.53	20.55	20.29	20.38	3443765
2011-06-09	20.40	20.52	20.22	20.38	2911103
2011-06-10	20.27	20.33	19.95	20.01	4330005
2011-06-13	20.10	20.17	19.97	20.06	4728382
2011-06-14	20.23	20.45	20.18	20.35	3365577
2011-06-15	20.16	20.19	19.79	19.91	4379548
2011-06-16	19.95	20.06	19.84	20.05	3847997
2011-06-17	20.19	20.39	20.03	20.36	6381449
2011-06-20	20.32	20.60	20.23	20.54	4553551
2011-06-21	20.82	21.01	20.74	20.82	5784309
2011-06-22	20.73	20.88	20.59	20.59	3431187
2011-06-23	20.42	20.58	20.14	20.45	4255336
2011-06-24	20.43	20.67	20.41	20.56	4918038
2011-06-27	20.58	20.92	20.57	20.85	3071980
2011-06-28	20.91	21.07	20.88	20.95	3120656
2011-06-29	21.06	21.31	21.06	21.25	2966744
2011-06-30	21.35	21.46	21.21	21.38	3154755
2011-07-01	21.33	21.50	21.26	21.44	3656496
2011-07-05	21.44	21.45	21.24	21.32	2346127
2011-07-06	21.27	21.46	21.20	21.39	2847684
2011-07-07	21.59	21.66	21.53	21.64	2030244
2011-07-08	21.40	21.45	21.33	21.44	1961855
2011-07-11	21.22	21.33	20.95	20.99	2962587
2011-07-12	20.95	21.18	20.94	20.98	3204569
2011-07-13	21.05	21.13	20.83	20.92	3838615
2011-07-14	20.94	21.00	20.12	20.13	8578532
2011-07-15	20.09	20.18	19.82	20.06	6090181
2011-07-18	19.99	19.99	19.68	19.97	5512236
2011-07-19	20.01	20.19	19.97	20.11	4627095
2011-07-20	20.14	20.20	20.06	20.14	3104460
2011-07-21	20.28	20.43	20.15	20.31	3821563
2011-07-22	20.31	20.47	20.18	20.47	2713720
2011-07-25	20.29	20.33	20.11	20.22	2798239
2011-07-26	20.17	20.33	20.09	20.23	2742297
2011-07-27	20.16	20.20	19.82	19.84	4212444
2011-07-28	19.89	19.99	19.64	19.67	3496542
2011-07-29	19.55	19.86	19.45	19.68	4818174
2011-08-01	19.79	19.83	19.33	19.42	5967146
2011-08-02	19.32	19.45	19.00	19.00	6404575
2011-08-03	19.02	19.28	18.93	19.25	4686436
2011-08-04	19.00	19.08	18.58	18.59	6530336
2011-08-05	18.79	18.83	18.22	18.48	6210279
2011-08-08	18.06	18.44	17.20	17.20	8784531
2011-08-09	17.79	18.41	17.14	18.41	9945738
2011-08-10	18.04	18.04	17.30	17.31	9982155
2011-08-11	17.30	18.62	17.29	18.38	7706863
2011-08-12	18.51	18.77	18.10	18.25	4113844
2011-08-15	18.39	18.69	18.35	18.67	3253576
2011-08-16	18.47	18.66	18.30	18.55	4569531
2011-08-17	18.49	18.56	18.11	18.29	5040356
2011-08-18	17.77	17.93	17.53	17.71	7128054
2011-08-19	17.51	18.02	17.46	17.47	7412392
2011-08-22	17.93	17.93	17.50	17.77	6925074
2011-08-23	17.80	18.24	17.69	18.24	6230962
2011-08-24	18.16	18.67	18.11	18.67	5761843
2011-08-25	18.71	18.82	18.03	18.19	6674088
2011-08-26	18.00	18.43	17.69	18.24	4368614
2011-08-29	18.46	18.89	18.46	18.89	4565382
2011-08-30	18.77	18.90	18.56	18.76	4544125
2011-08-31	18.91	19.25	18.89	19.18	5603074
2011-09-01	19.19	19.26	18.94	18.99	5324440
2011-09-02	18.60	18.75	18.30	18.30	5065430
2011-09-06	17.75	18.00	17.67	17.96	5192042
2011-09-07	18.32	18.53	18.16	18.53	6381625
2011-09-08	18.32	18.67	18.27	18.52	6104756
2011-09-09	18.28	18.39	17.95	18.04	5108658
2011-09-12	17.79	18.24	17.79	18.24	4497017
2011-09-13	18.32	18.35	18.01	18.28	5094743
2011-09-14	18.37	18.47	18.02	18.27	4773104
2011-09-15	18.47	18.52	18.06	18.19	7469718
2011-09-16	18.21	18.37	18.04	18.27	7990951
2011-09-19	17.96	18.13	17.86	17.98	4728159
2011-09-20	18.00	18.29	17.99	18.00	4365679
2011-09-21	18.01	18.08	17.27	17.28	6287897
2011-09-22	16.96	17.24	16.88	17.09	8342806
2011-09-23	17.05	17.26	16.96	17.16	6100254
2011-09-26	17.37	17.59	17.16	17.56	5269347
2011-09-27	17.78	18.09	17.62	17.80	5750770
2011-09-28	17.82	17.98	17.42	17.43	5025593
2011-09-29	17.83	18.18	17.59	18.00	6751729
2011-09-30	17.75	18.08	17.74	17.76	7342493
2011-10-03	17.65	17.93	17.25	17.28	5348365
2011-10-04	17.05	17.87	16.97	17.83	7241604
2011-10-05	17.79	18.26	17.61	18.16	4425299
2011-10-06	18.03	18.55	17.99	18.55	3959447
2011-10-07	18.55	18.63	18.09	18.09	6450530
2011-10-10	18.43	18.84	18.40	18.83	3810757
2011-10-11	18.69	18.72	18.38	18.38	6852100
2011-10-12	18.40	18.84	18.11	18.50	9299036
2011-10-13	18.30	18.37	17.98	18.19	5364797
2011-10-14	18.37	18.46	17.87	17.95	7261666
2011-10-17	17.88	17.97	17.64	17.70	6731788
2011-10-18	17.54	18.31	17.49	18.18	5602590
2011-10-19	18.03	18.45	18.02	18.08	5251969
2011-10-20	18.13	18.25	17.97	18.19	6658364
2011-10-21	18.41	18.61	18.26	18.59	7871542
2011-10-24	18.66	18.76	18.51	18.62	4410190
2011-10-25	18.54	18.66	18.29	18.47	6989765
2011-10-26	18.80	19.15	18.75	19.09	8858605
2011-10-27	19.63	19.74	19.38	19.62	8025347
2011-10-28	19.51	19.60	19.40	19.47	3166058
2011-10-31	19.17	19.27	18.99	19.01	5099582
2011-11-01	18.42	18.85	18.32	18.39	5875199
2011-11-02	18.69	18.79	18.40	18.60	3688948
2011-11-03	18.77	18.83	18.45	18.79	4601584
2011-11-04	18.57	18.61	18.41	18.53	3165186
2011-11-07	18.53	18.76	18.35	18.76	3786924
2011-11-08	18.97	19.28	18.87	19.24	4546009
2011-11-09	18.80	19.44	18.68	19.09	9153386
2011-11-10	19.32	19.46	19.10	19.24	5362942
2011-11-11	19.51	19.69	19.45	19.63	3140036
2011-11-14	19.43	19.63	19.31	19.35	3191064
2011-11-15	19.26	19.56	19.21	19.47	2552719
2011-11-16	19.21	19.39	18.95	19.06	5061098
2011-11-17	18.83	18.95	18.36	18.45	6029417
2011-11-18	18.58	18.64	18.43	18.58	3796114
2011-11-21	18.16	18.31	17.99	18.17	4766978
2011-11-22	18.10	18.21	18.00	18.04	3274039
2011-11-23	17.90	17.99	17.72	17.72	4411461
2011-11-25	17.73	17.83	17.56	17.58	2270726
2011-11-28	17.98	18.08	17.75	17.95	4902426
2011-11-29	18.03	18.03	17.86	17.88	4599702
2011-11-30	18.21	18.90	18.15	18.86	6644127
2011-12-01	18.84	18.84	18.50	18.59	3769047
2011-12-02	18.74	18.85	18.55	18.60	3403864
2011-12-05	18.88	19.06	18.67	18.87	5201489
2011-12-06	18.90	18.94	18.71	18.86	4309022
2011-12-07	18.68	18.73	18.37	18.48	7119973
2011-12-08	18.40	18.47	18.19	18.23	6813362
2011-12-09	18.41	18.51	18.29	18.32	6724248
2011-12-12	18.15	18.27	17.94	18.11	5938881
2011-12-13	18.15	18.25	17.81	17.99	6330368
2011-12-14	17.95	18.85	17.87	18.57	10024963
2011-12-15	18.76	18.85	18.51	18.65	5766044
2011-12-16	18.79	19.04	18.61	18.67	9427538
2011-12-19	18.75	18.75	18.32	18.37	3745216
2011-12-20	18.63	18.90	18.48	18.88	4966934
2011-12-21	18.89	19.03	18.69	18.97	3752803
2011-12-22	18.99	19.07	18.86	19.06	3391515
2011-12-23	19.16	19.34	19.16	19.28	2687785
2011-12-27	19.24	19.53	19.17	19.48	3196542
2011-12-28	19.47	19.51	19.33	19.35	2392926
2011-12-29	19.43	19.58	19.36	19.58	3137171
2011-12-30	19.58	19.62	19.41	19.51	2462043
2012-01-03	19.81	19.97	19.28	19.34	4402659
2012-01-04	19.28	19.33	19.20	19.26	9985474
2012-01-05	19.16	19.45	19.01	19.43	3718822
2012-01-06	19.41	19.77	19.40	19.51	3224090
2012-01-09	19.49	19.63	19.42	19.55	10015204
2012-01-10	19.74	19.75	19.53	19.62	4116986
2012-01-11	19.59	19.69	19.51	19.65	3121059
2012-01-12	19.75	19.85	19.58	19.70	10857896
2012-01-13	19.52	19.56	19.23	19.47	11909184
2012-01-17	19.67	19.85	19.62	19.63	12225025
2012-01-18	19.67	19.99	19.63	19.85	4792629
2012-01-19	19.94	20.82	19.94	20.76	8642952
2012-01-20	20.68	20.83	20.46	20.83	6158633
2012-01-23	20.81	20.85	20.59	20.69	4046857
2012-01-24	20.20	20.39	20.01	20.33	5041556
2012-01-25	20.28	20.61	20.22	20.56	5215677
2012-01-26	20.33	20.68	20.30	20.58	5876199
2012-01-27	20.40	20.52	20.25	20.43	5110253
2012-01-30	20.26	20.26	20.10	20.20	3485780
2012-01-31	20.24	20.42	20.21	20.28	4907281
2012-02-01	20.43	20.88	20.39	20.80	6121963
2012-02-02	20.83	20.98	20.70	20.96	4299469
2012-02-03	21.12	21.35	20.99	21.35	4777270
2012-02-06	21.22	21.32	21.09	21.15	4039790
2012-02-07	21.01	21.33	20.95	21.22	2562618
2012-02-08	21.19	21.35	21.15	21.33	2883699
2012-02-09	21.31	21.48	21.19	21.44	5074900
2012-02-10	21.26	21.45	21.11	21.44	5182681
2012-02-13	21.53	21.75	21.41	21.73	4224513
2012-02-14	21.70	21.79	21.46	21.77	8239350
2012-02-15	21.79	21.79	21.30	21.34	5843333
2012-02-16	21.42	21.58	21.25	21.58	5518859
2012-02-17	21.61	21.62	21.34	21.44	4757093
2012-02-21	21.50	21.59	21.39	21.59	11203824
2012-02-22	21.49	21.62	21.35	21.37	4527032
2012-02-23	21.40	21.55	21.32	21.55	3748713
2012-02-24	21.64	21.64	21.41	21.43	9030723
2012-02-27	21.39	21.56	21.25	21.44	3650435
2012-02-28	21.56	21.65	21.40	21.54	4147124
2012-02-29	21.52	21.65	21.36	21.42	5572740
2012-03-01	21.44	21.58	21.32	21.38	7009019
2012-03-02	21.46	21.60	21.33	21.57	4942539
2012-03-05	21.54	21.80	21.38	21.79	5038058
2012-03-06	21.60	21.69	21.21	21.22	4436908
2012-03-07	21.22	21.29	21.17	21.23	2841731
2012-03-08	21.37	21.41	21.22	21.38	4140522
2012-03-09	21.38	21.70	21.37	21.65	3107014
2012-03-12	21.69	21.87	21.62	21.86	2688007
2012-03-13	21.93	22.64	21.91	22.64	8143334
2012-03-14	22.53	22.95	22.46	22.85	6541201
2012-03-15	22.90	22.98	22.66	22.92	4616739
2012-03-16	22.90	23.00	22.56	22.59	5007158
2012-03-19	22.66	22.89	22.61	22.82	2300388
2012-03-20	22.74	22.92	22.69	22.83	3126241
2012-03-21	22.81	22.88	22.62	22.65	2921533
2012-03-22	22.55	22.64	22.40	22.59	2746762
2012-03-23	22.63	22.85	22.57	22.81	2341763
2012-03-26	22.95	23.14	22.93	23.12	3225281
2012-03-27	23.20	23.20	23.04	23.07	3034454
2012-03-28	23.33	23.37	22.79	23.20	7252811
2012-03-29	23.02	23.07	22.79	23.02	3647944
2012-03-30	23.14	23.26	23.03	23.18	2860962
2012-04-02	23.14	23.41	23.08	23.30	2328364
2012-04-03	23.30	23.32	22.87	23.01	4013996
2012-04-04	22.64	23.17	22.64	23.11	4725754
2012-04-05	23.02	23.17	22.94	23.11	3982315
2012-04-09	22.85	22.97	22.67	22.84	5479460
2012-04-10	22.80	22.99	22.71	22.75	5947944
2012-04-11	22.62	22.75	22.19	22.62	9408390
2012-04-12	22.52	22.61	22.34	22.59	5781723
2012-04-13	22.57	22.69	22.34	22.34	3925410
2012-04-16	22.48	22.66	22.45	22.61	2901846
2012-04-17	22.87	22.87	22.58	22.70	6352283
2012-04-18	22.71	22.71	22.45	22.60	3895498
2012-04-19	22.67	22.68	22.28	22.38	7143922
2012-04-20	22.43	22.55	21.24	21.37	23903948
2012-04-23	20.93	21.36	20.80	21.25	11841094
2012-04-24	21.29	21.49	21.13	21.41	4596596
2012-04-25	21.26	21.45	21.09	21.42	6277532
2012-04-26	21.44	21.46	21.19	21.39	4009651
2012-04-27	21.45	21.56	21.27	21.51	5345447
2012-04-30	21.37	21.51	21.20	21.30	2666527
2012-05-01	21.29	21.79	21.26	21.66	6707336
2012-05-02	21.61	21.82	21.45	21.71	7848758
2012-05-03	21.76	21.93	21.70	21.80	6102611
2012-05-04	21.66	21.84	21.49	21.79	5164600
2012-05-07	21.98	22.04	21.66	21.97	5803370
2012-05-08	21.81	22.02	21.75	22.02	6255928
2012-05-09	21.79	22.02	21.66	21.95	5683285
2012-05-10	22.11	22.18	21.99	22.03	4450020
2012-05-11	21.86	22.19	21.80	21.99	3040779
2012-05-14	21.77	22.09	21.70	21.97	5721900
2012-05-15	21.96	22.06	21.79	21.85	4801452
2012-05-16	21.60	21.67	21.29	21.35	14834521
2012-05-17	21.36	21.52	21.15	21.34	9266516
2012-05-18	21.45	21.48	21.24	21.31	7965527
2012-05-21	21.39	21.50	21.22	21.30	3064564
2012-05-22	21.37	21.44	21.12	21.25	3779354
2012-05-23	21.10	21.50	21.01	21.43	3559075
2012-05-24	21.51	21.59	21.29	21.51	2849776
2012-05-25	21.52	21.83	21.52	21.61	2793593
2012-05-29	21.74	21.86	21.63	21.79	3347481
2012-05-30	21.56	21.68	21.47	21.59	2777009
2012-05-31	21.60	21.88	21.49	21.73	5197161
2012-06-01	21.40	21.55	21.21	21.27	5300602
2012-06-04	21.29	21.38	21.03	21.10	3924343
2012-06-05	21.06	21.19	20.97	21.15	5852356
2012-06-06	21.26	21.99	21.16	21.99	5245361
2012-06-07	22.19	22.23	21.82	21.89	4224616
2012-06-08	21.81	21.93	21.80	21.90	3248626
2012-06-11	21.83	21.84	21.37	21.38	4389384
2012-06-12	21.22	21.72	21.22	21.70	4963164
2012-06-13	21.18	21.29	20.68	20.74	7746534
2012-06-14	20.76	20.87	20.45	20.77	6716918
2012-06-15	20.83	20.90	20.67	20.75	4644392
2012-06-18	20.93	20.98	20.62	20.78	4183495
2012-06-19	20.83	21.03	20.79	21.00	3119856
2012-06-20	21.05	21.25	20.75	21.05	3971422
2012-06-21	21.13	21.14	20.59	20.61	2935149
2012-06-22	20.70	20.74	20.52	20.60	3502290
2012-06-25	20.52	20.52	20.28	20.39	2618460
2012-06-26	20.39	20.52	20.22	20.44	3472769
2012-06-27	20.51	20.80	20.29	20.77	2631830
2012-06-28	20.51	20.63	20.28	20.62	4773731
2012-06-29	20.96	21.00	20.52	20.83	5815430
2012-07-02	20.67	20.84	20.51	20.69	3875983
2012-07-03	20.69	20.81	20.58	20.75	1901102
2012-07-05	20.71	20.73	20.56	20.60	3008094
2012-07-06	20.45	20.60	20.35	20.58	2115764
2012-07-09	20.49	20.65	20.48	20.55	3239667
2012-07-10	20.68	20.70	20.44	20.54	3443451
2012-07-11	20.50	20.57	20.30	20.55	6003001
2012-07-12	19.50	19.99	19.40	19.53	12865168
2012-07-13	19.49	20.01	19.40	19.98	7830377
2012-07-16	19.88	20.03	19.78	19.88	4002674
2012-07-17	19.90	20.10	19.78	19.99	4321551
2012-07-18	19.86	20.10	19.85	20.03	4256582
2012-07-19	20.06	20.14	19.93	20.09	3440191
2012-07-20	20.01	20.17	19.96	20.02	3569391
2012-07-23	19.69	19.91	19.67	19.86	4795143
2012-07-24	19.83	19.84	19.38	19.52	4914313
2012-07-25	19.63	19.80	19.49	19.56	4028300
2012-07-26	19.85	19.99	19.55	19.59	5408763
2012-07-27	19.70	19.93	19.65	19.78	6297662
2012-07-30	19.84	19.89	19.71	19.83	3693922
2012-07-31	19.85	19.91	19.66	19.74	3372695
2012-08-01	19.86	19.88	19.65	19.76	4231381
2012-08-02	19.31	19.71	19.17	19.24	6486995
2012-08-03	19.60	19.78	19.40	19.57	4875366
2012-08-06	19.51	19.65	19.33	19.49	3921215
2012-08-07	19.48	19.93	19.48	19.80	4289611
2012-08-08	19.76	19.86	19.64	19.69	3989825
2012-08-09	19.68	19.90	19.68	19.78	2951291
2012-08-10	19.69	19.81	19.60	19.75	3027317
2012-08-13	19.72	19.77	19.65	19.74	2624718
2012-08-14	19.82	19.99	19.75	19.80	5567030
2012-08-15	19.85	20.23	19.83	19.88	7907513
2012-08-16	19.85	19.96	19.74	19.80	4082403
2012-08-17	19.80	19.99	19.64	19.74	3542317
2012-08-20	19.70	19.77	19.57	19.77	2297218
2012-08-21	19.78	20.00	19.73	19.78	3517752
2012-08-22	19.75	19.93	19.70	19.72	2734354
2012-08-23	19.72	19.74	19.56	19.57	3350365
2012-08-24	19.53	19.82	19.49	19.76	3597803
2012-08-27	19.76	20.02	19.76	19.90	3962580
2012-08-28	19.79	19.95	19.74	19.86	2734916
2012-08-29	19.83	19.86	19.53	19.56	3661697
2012-08-30	19.46	19.58	19.37	19.52	2506964
2012-08-31	19.59	19.75	19.42	19.53	4549049
2012-09-04	19.55	19.57	19.35	19.41	2828243
2012-09-05	19.48	19.48	19.34	19.41	2079456
2012-09-06	19.46	19.58	19.34	19.47	3379653
2012-09-07	19.54	19.55	19.37	19.39	3842189
2012-09-10	19.47	19.72	19.39	19.63	4223482
2012-09-11	19.55	19.84	19.46	19.80	4078974
2012-09-12	19.75	20.25	19.75	20.24	8052319
2012-09-13	20.20	20.69	20.02	20.66	8065797
2012-09-14	20.47	20.94	20.47	20.81	5508146
2012-09-17	20.73	20.97	20.69	20.77	5017225
2012-09-18	20.81	20.89	20.70	20.82	4204201
2012-09-19	20.95	21.04	20.74	20.96	5064234
2012-09-20	20.89	21.02	20.75	21.00	5170454
2012-09-21	21.20	21.27	20.96	21.27	11464660
2012-09-24	21.17	21.22	21.02	21.06	4193665
2012-09-25	21.12	21.28	20.83	20.83	4909378
2012-09-26	20.74	20.86	20.63	20.72	3749217
2012-09-27	20.80	21.06	20.75	21.01	3949548
2012-09-28	20.92	20.93	20.73	20.74	4185170
2012-10-01	20.83	21.00	20.71	20.89	4110582
2012-10-02	20.95	21.33	20.86	21.30	5948686
2012-10-03	21.36	21.67	21.20	21.48	6164193
2012-10-04	21.58	21.71	21.49	21.62	4431796
2012-10-05	21.76	21.94	21.61	21.81	4109688
2012-10-08	21.81	21.92	21.63	21.82	3350662
2012-10-09	21.86	22.14	21.65	21.70	6666876
2012-10-10	22.00	22.40	21.98	22.11	7480110
2012-10-11	22.20	22.29	22.03	22.06	4947425
2012-10-12	22.41	22.69	22.17	22.20	9475356
2012-10-15	21.94	22.20	21.82	22.18	7354149
2012-10-16	22.22	22.61	22.16	22.42	5273354
2012-10-17	22.50	23.04	22.40	23.00	9188663
2012-10-18	22.97	23.19	22.92	23.08	6370835
2012-10-19	23.08	23.08	22.80	22.92	5572304
2012-10-22	22.84	23.00	22.60	22.80	5547603
2012-10-23	22.63	22.74	22.46	22.70	5444042
2012-10-24	22.76	22.88	22.65	22.75	2777785
2012-10-25	22.87	22.93	22.53	22.59	4471393
2012-10-26	22.62	22.75	22.39	22.58	4146586
2012-10-31	22.52	22.68	22.23	22.30	8754544
2012-11-01	22.42	22.70	22.26	22.39	5819703
2012-11-02	22.13	22.59	21.97	22.07	11359022
2012-11-05	21.95	22.24	21.83	22.19	3901213
2012-11-06	22.31	22.44	22.17	22.41	3813692
2012-11-07	22.21	22.27	21.93	22.09	3556662
2012-11-08	22.12	22.43	21.95	22.09	15124551
2012-11-09	22.05	22.48	21.97	22.35	16046037
2012-11-12	22.37	22.38	22.15	22.26	16932117
2012-11-13	22.07	22.42	22.03	22.21	7101646
2012-11-14	22.35	22.61	21.97	22.36	12872845
2012-11-15	22.45	22.56	22.13	22.23	6347846
2012-11-16	22.24	22.57	22.11	22.55	5501339
2012-11-19	21.72	21.86	21.34	21.47	8338848
2012-11-20	21.42	21.66	21.41	21.60	4883888
2012-11-21	21.63	21.69	21.51	21.59	3779365
2012-11-23	21.74	21.87	21.63	21.82	1750531
2012-11-26	21.79	21.85	21.60	21.67	2844399
2012-11-27	21.60	21.70	21.35	21.39	4710400
2012-11-28	21.27	21.39	21.10	21.38	6380818
2012-11-29	21.48	21.64	21.34	21.59	8318008
2012-11-30	21.54	21.55	21.20	21.25	5849435
2012-12-03	21.40	21.45	21.11	21.16	3956791
2012-12-04	21.20	21.38	21.13	21.13	5352866
2012-12-05	21.18	21.63	21.14	21.53	4709556
2012-12-06	21.54	21.59	21.38	21.43	4329234
2012-12-07	21.49	21.58	21.40	21.48	4277862
2012-12-10	21.42	21.77	21.39	21.66	3633971
2012-12-11	21.75	21.76	21.46	21.48	5489327
2012-12-12	21.56	21.77	21.38	21.42	5450415
2012-12-13	21.38	21.43	21.13	21.16	4111092
2012-12-14	21.18	21.21	20.96	20.99	4203657
2012-12-17	21.07	21.28	21.03	21.27	5609453
2012-12-18	21.27	21.49	21.20	21.45	16287834
2012-12-19	21.46	21.62	21.35	21.39	6036321
2012-12-20	21.37	21.55	21.27	21.52	5092399
2012-12-21	21.34	21.59	21.06	21.20	6698916
2012-12-24	21.11	21.29	21.05	21.23	1148588
2012-12-26	21.25	21.30	21.15	21.22	2548523
2012-12-27	21.21	21.21	20.81	20.97	3529092
2012-12-28	20.87	21.00	20.80	20.85	2220424
2012-12-31	20.80	21.11	20.69	21.10	4025030
2013-01-02	21.45	21.69	21.36	21.69	16179588
2013-01-03	21.71	22.11	21.59	22.03	5517044
2013-01-04	22.03	22.30	22.01	22.27	3785854
2013-01-07	22.16	22.24	21.87	22.02	3145641
2013-01-08	21.98	22.08	21.90	21.98	2396962
2013-01-09	21.98	22.19	21.93	22.00	1827741
2013-01-10	22.11	22.38	22.06	22.38	10668632
2013-01-11	22.46	22.49	22.30	22.34	10371386
2013-01-14	22.33	22.62	22.25	22.55	11352847
2013-01-15	22.44	22.67	22.41	22.65	2927199
2013-01-16	22.52	22.72	22.44	22.59	3264003
2013-01-17	22.51	22.73	22.34	22.60	4065588
2013-01-18	22.56	22.73	21.92	22.72	5791452
2013-01-22	22.67	22.95	22.63	22.95	5266349
2013-01-23	22.73	22.74	22.34	22.62	4413763
2013-01-24	22.67	22.85	22.59	22.66	3540684
2013-01-25	22.67	22.70	22.47	22.63	3031992
2013-01-28	22.60	22.65	22.44	22.48	2479452
2013-01-29	22.46	22.60	22.33	22.53	4119034
2013-01-30	22.56	22.63	22.43	22.46	3983672
2013-01-31	22.49	22.58	22.40	22.49	3810146
2013-02-01	22.62	22.76	22.55	22.68	4862482
2013-02-04	22.55	22.73	22.53	22.68	5381611
2013-02-05	22.75	22.98	22.64	22.95	3954501
2013-02-06	22.83	23.26	22.68	23.16	11523726
2013-02-07	23.25	23.29	23.00	23.20	4607459
2013-02-08	23.21	23.44	23.01	23.44	4226877
2013-02-11	23.52	23.59	23.36	23.56	3518560
2013-02-12	23.52	23.76	23.45	23.75	3048055
2013-02-13	23.76	24.49	23.61	24.49	7818150
2013-02-14	24.38	24.49	23.86	24.00	9200708
2013-02-15	24.03	24.33	23.98	24.19	5920864
2013-02-19	24.20	24.52	24.17	24.49	3340484
2013-02-20	24.42	24.62	24.20	24.30	3910848
2013-02-21	24.24	24.66	24.15	24.48	4118894
2013-02-22	24.59	24.73	24.52	24.72	2724791
2013-02-25	24.72	24.90	24.04	24.06	4891758
2013-02-26	24.16	24.40	24.10	24.30	2696347
2013-02-27	24.34	24.59	24.25	24.54	3032801
2013-02-28	24.59	24.65	24.36	24.36	3519989
2013-03-01	24.29	24.43	24.10	24.42	2922316
2013-03-04	24.41	24.52	24.21	24.52	3416972
2013-03-05	24.62	24.82	24.50	24.65	2528241
2013-03-06	24.76	24.86	24.68	24.74	1978920
2013-03-07	24.82	24.91	24.69	24.80	2413690
2013-03-08	24.85	24.89	24.72	24.84	1551418
2013-03-11	24.80	24.97	24.72	24.92	2088787
2013-03-12	24.90	24.98	24.79	24.90	3372041
2013-03-13	24.96	25.38	24.60	25.31	4338252
2013-03-14	25.02	25.38	25.01	25.38	6255958
2013-03-15	25.08	25.25	24.85	25.13	4612268
2013-03-18	24.81	25.13	24.81	24.93	2777350
2013-03-19	25.02	25.09	24.74	24.94	2902398
2013-03-20	24.98	25.13	24.90	24.93	2444148
2013-03-21	24.90	25.03	24.79	24.84	2752371
2013-03-22	24.87	24.93	24.81	24.87	2990224
2013-03-25	25.01	25.02	24.71	24.85	3261059
2013-03-26	24.92	25.06	24.82	24.98	2847418
2013-03-27	24.90	25.03	24.75	25.00	2303609
2013-03-28	25.04	25.30	24.96	25.27	2102108
2013-04-01	25.33	25.38	25.19	25.31	2182146
2013-04-02	25.43	25.68	25.31	25.47	3315404
2013-04-03	25.50	25.55	25.26	25.33	3061149
2013-04-04	25.33	25.43	25.13	25.32	4169935
2013-04-05	25.09	25.38	24.98	25.37	2632341
2013-04-08	25.34	25.67	25.31	25.63	5618418
2013-04-09	25.67	25.93	25.50	25.76	4170769
2013-04-10	25.60	25.66	24.87	25.42	5673721
2013-04-11	25.44	25.84	25.42	25.72	3600117
2013-04-12	25.65	25.73	25.51	25.59	2040981
2013-04-15	25.55	25.57	24.93	24.94	2951660
2013-04-16	25.04	25.14	24.88	24.99	2770779
2013-04-17	24.87	25.03	24.66	24.68	4960903
2013-04-18	24.71	24.79	24.43	24.47	4101674
2013-04-19	24.59	24.76	24.54	24.74	3073721
2013-04-22	24.75	25.00	24.67	24.95	2741894
2013-04-23	25.10	25.31	24.97	25.31	2402489
2013-04-24	25.36	25.47	25.31	25.33	2059972
2013-04-25	25.44	25.57	25.33	25.40	2772651
2013-04-26	25.41	25.54	25.16	25.19	2644452
2013-04-29	25.22	25.35	25.12	25.24	2291783
2013-04-30	25.19	25.31	25.12	25.29	2911784
2013-05-01	25.26	25.39	24.95	25.09	3123652
2013-05-02	25.00	25.45	24.92	25.12	2042894
2013-05-03	25.31	25.38	25.02	25.05	3005180
2013-05-06	25.05	25.32	24.98	25.28	2079542
2013-05-07	25.35	25.50	25.35	25.42	1933173
2013-05-08	25.37	25.63	25.30	25.60	1881577
2013-05-09	25.64	25.71	25.51	25.58	1911711
2013-05-10	25.61	25.78	25.56	25.72	2484369
2013-05-13	25.67	25.77	25.53	25.70	1964935
2013-05-14	25.70	26.15	25.68	26.09	3811050
2013-05-15	26.04	26.33	26.04	26.32	2730205
2013-05-16	26.24	26.39	26.11	26.16	2004914
2013-05-17	26.21	26.35	26.12	26.19	2940433
2013-05-20	26.18	26.38	26.17	26.20	2245659
2013-05-21	26.16	26.23	25.95	26.13	2871047
2013-05-22	26.10	26.26	25.65	25.88	3437013
2013-05-23	25.71	25.98	25.68	25.83	2961151
2013-05-24	25.70	25.84	25.61	25.81	1950515
2013-05-28	26.01	26.16	25.79	25.96	3123449
2013-05-29	25.85	26.00	25.66	25.87	2638378
2013-05-30	25.86	25.93	25.71	25.78	4930628
2013-05-31	25.78	25.86	25.49	25.49	4085716
2013-06-03	25.52	25.55	24.99	25.14	4976739
2013-06-04	25.13	25.25	24.97	25.02	2401418
2013-06-05	24.90	24.90	24.42	24.53	4884006
2013-06-06	25.72	25.72	24.19	24.48	3413485
2013-06-07	24.56	24.83	24.49	24.79	4041175
2013-06-10	24.83	24.88	24.65	24.78	2938006
2013-06-11	24.57	24.92	24.49	24.65	3478259
2013-06-12	24.83	25.31	24.61	24.65	3343114
2013-06-13	24.60	24.87	24.50	24.83	3665697
2013-06-14	24.75	24.84	24.65	24.70	2137874
2013-06-17	24.89	25.08	24.82	25.02	3098017
2013-06-18	25.02	25.34	24.98	25.30	1811879
2013-06-19	25.24	25.50	25.01	25.01	2658909
2013-06-20	24.87	24.99	24.52	24.61	3223477
2013-06-21	24.67	24.75	24.31	24.55	4167958
2013-06-24	24.32	24.35	23.99	24.10	4335523
2013-06-25	24.28	24.48	24.20	24.34	3054208
2013-06-26	24.52	24.98	24.49	24.92	2729223
2013-06-27	25.06	25.36	25.03	25.25	2290606
2013-06-28	25.23	25.46	25.03	25.42	8524323
2013-07-01	25.48	25.70	25.46	25.59	2514058
2013-07-02	25.58	25.74	25.34	25.46	1764844
2013-07-03	25.33	25.52	25.26	25.45	939354
2013-07-05	25.65	25.96	25.55	25.94	1239195
2013-07-08	26.07	26.26	25.98	26.16	1810260
2013-07-09	26.35	26.54	25.90	26.11	5271528
2013-07-10	26.11	26.21	25.93	26.02	3090420
2013-07-11	25.98	25.98	25.31	25.74	5185772
2013-07-12	25.81	25.99	25.70	25.97	2808495
2013-07-15	26.02	26.07	25.64	25.78	3090585
2013-07-16	25.81	25.99	25.67	25.69	2930378
2013-07-17	25.74	25.84	25.69	25.73	2210165
2013-07-18	25.77	26.02	25.76	25.97	3375392
2013-07-19	26.06	26.35	25.87	26.30	2752236
2013-07-22	26.28	26.39	26.17	26.38	1488611
2013-07-23	26.42	26.42	26.03	26.09	5498445
2013-07-24	26.12	26.15	25.76	25.85	2800541
2013-07-25	25.77	25.96	25.72	25.91	1999877
2013-07-26	25.78	26.03	25.67	26.00	1430433
2013-07-29	25.92	26.04	25.82	25.96	1438726
2013-07-30	26.03	26.17	25.83	25.91	2210022
2013-07-31	26.00	26.16	25.96	26.01	3363569
2013-08-01	26.05	26.47	26.05	26.43	2412729
2013-08-02	26.32	26.38	26.15	26.20	2875253
2013-08-05	26.09	26.21	25.94	26.01	6405445
2013-08-06	25.97	26.11	25.90	25.96	4106078
2013-08-07	25.83	25.83	25.57	25.64	3670418
2013-08-08	25.69	25.85	25.61	25.66	3284553
2013-08-09	25.65	25.81	25.56	25.72	2267831
2013-08-12	25.55	25.66	25.36	25.53	2607634
2013-08-13	25.53	25.78	25.41	25.74	2745673
2013-08-14	26.18	26.18	25.56	25.74	2502065
2013-08-15	25.58	25.65	25.29	25.35	2434340
2013-08-16	25.27	25.44	25.10	25.14	7185050
2013-08-19	25.07	25.21	25.00	25.02	2825393
2013-08-20	25.04	25.33	24.95	25.25	2787348
2013-08-21	25.21	25.44	25.05	25.21	2876324
2013-08-22	25.22	25.50	25.17	25.46	1264406
2013-08-23	25.45	25.54	25.37	25.49	1756856
2013-08-26	25.53	25.66	25.38	25.51	2460050
2013-08-27	25.32	25.35	24.99	24.99	3207127
2013-08-28	24.95	25.12	24.88	25.00	2395488
2013-08-29	24.92	25.27	24.86	25.19	1743554
2013-08-30	25.15	25.20	24.99	25.07	1809781
2013-09-03	25.31	25.54	25.09	25.25	1485264
2013-09-04	25.27	25.45	25.16	25.32	1359612
2013-09-05	25.29	25.53	25.29	25.38	1152094
2013-09-06	25.43	25.65	25.22	25.49	2312382
2013-09-09	25.51	25.98	25.51	25.91	2418490
2013-09-10	26.02	26.10	25.80	25.98	2062946
2013-09-11	25.99	26.52	25.95	26.51	4491860
2013-09-12	26.44	26.44	25.91	25.95	3513703
2013-09-13	26.05	26.13	25.84	25.93	2203742
2013-09-16	26.19	26.26	26.10	26.23	1508811
2013-09-17	26.25	26.38	25.98	26.32	2184460
2013-09-18	26.32	26.79	26.20	26.72	3741428
2013-09-19	26.78	27.07	26.75	27.00	2702082
2013-09-20	27.08	27.17	26.94	26.98	3282069
2013-09-23	26.84	27.02	26.77	26.98	3686715
2013-09-24	26.92	27.20	26.88	27.06	3441835
2013-09-25	27.04	27.43	26.97	27.27	4593294
2013-09-26	27.27	27.55	27.22	27.35	3254300
2013-09-27	27.21	27.38	27.14	27.32	4596725
2013-09-30	27.09	27.29	26.93	27.23	4527141
2013-10-01	27.28	27.44	27.16	27.35	3269923
2013-10-02	26.94	27.28	26.90	27.28	3311811
2013-10-03	27.18	27.25	26.98	27.18	11752048
2013-10-04	27.15	27.36	27.07	27.35	5949390
2013-10-07	26.99	27.23	26.96	27.04	2531776
2013-10-08	27.04	27.07	26.60	26.60	3675213
2013-10-09	26.55	26.77	26.23	26.53	4291143
2013-10-10	26.75	26.94	26.63	26.94	3578011
2013-10-11	26.84	26.85	26.62	26.74	5056133
2013-10-14	26.63	26.79	26.41	26.76	2427009
2013-10-15	26.65	26.75	26.44	26.62	2773162
2013-10-16	26.81	27.12	26.77	27.09	2445000
2013-10-17	26.91	27.22	26.87	27.13	2315629
2013-10-18	27.13	27.17	26.93	27.14	3716154
2013-10-21	27.17	27.28	27.02	27.16	2599855
2013-10-22	27.23	27.29	26.67	26.76	6847935
2013-10-23	26.65	26.97	26.44	26.96	4877877
2013-10-24	27.10	27.25	26.83	26.84	4137500
2013-10-25	27.09	27.09	26.44	26.45	3308212
2013-10-28	26.50	26.52	26.22	26.24	4274566
2013-10-29	26.30	26.37	26.17	26.25	3098244
2013-10-30	26.25	26.28	26.04	26.16	2503921
2013-10-31	26.26	26.27	25.97	25.97	3726817
2013-11-01	25.98	26.06	25.81	26.02	3484882
2013-11-04	26.08	26.27	26.02	26.19	3216790
2013-11-05	26.15	26.42	26.10	26.24	3493125
2013-11-06	26.38	26.55	26.25	26.52	1893101
2013-11-07	26.36	26.58	26.15	26.16	2983663
2013-11-08	26.16	26.58	26.14	26.58	2054099
2013-11-11	26.47	26.60	26.45	26.52	1785621
2013-11-12	26.55	26.60	26.36	26.52	4223942
2013-11-13	26.50	27.13	26.50	27.07	5491069
2013-11-14	27.15	27.45	27.02	27.39	3047441
2013-11-15	27.32	27.42	27.12	27.40	2658258
2013-11-18	27.39	27.49	27.21	27.26	2155921
2013-11-19	27.20	27.40	27.17	27.31	1993834
2013-11-20	27.38	27.57	27.22	27.30	1757683
2013-11-21	27.40	27.77	27.36	27.63	3939536
2013-11-22	27.62	27.78	27.58	27.67	2441098
2013-11-25	27.69	27.92	27.67	27.75	1749058
2013-11-26	27.78	28.17	27.77	28.02	2019876
2013-11-27	28.07	28.14	27.75	27.97	1700434
2013-11-29	28.05	28.15	27.88	27.93	1146487
2013-12-02	28.49	28.54	28.05	28.14	3106894
2013-12-03	27.98	28.11	27.77	27.90	3302628
2013-12-04	27.76	27.88	27.32	27.45	3503318
2013-12-05	27.41	27.48	27.06	27.14	3434705
2013-12-06	27.44	27.61	27.16	27.53	3031274
2013-12-09	27.65	27.73	27.48	27.51	1825009
2013-12-10	27.39	27.55	27.34	27.34	1583239
2013-12-11	27.85	27.95	26.95	27.00	5688757
2013-12-12	26.91	27.00	26.51	26.52	4083056
2013-12-13	26.52	26.64	26.20	26.24	3414315
2013-12-16	26.36	26.37	26.07	26.32	2519433
2013-12-17	26.28	26.35	26.04	26.16	1453716
2013-12-18	26.25	26.55	25.92	26.51	4657332
2013-12-19	26.36	26.82	26.31	26.70	2910703
2013-12-20	26.70	26.87	26.65	26.82	3485226
2013-12-23	26.89	26.97	26.74	26.83	2275748
2013-12-24	26.83	26.94	26.83	26.93	823742
2013-12-26	27.03	27.19	26.88	27.07	3750864
2013-12-27	27.16	27.20	26.98	27.07	1799064
2013-12-30	27.11	27.29	27.05	27.16	2201679
2013-12-31	27.23	27.31	27.15	27.27	1654015
2014-01-02	27.29	27.30	26.67	26.72	2569518
2014-01-03	26.70	26.77	26.23	26.34	3155794
2014-01-06	26.42	26.43	25.98	26.17	3472950
2014-01-07	26.15	26.27	25.92	26.03	3555138
2014-01-08	25.54	25.96	25.53	25.72	11659649
2014-01-09	25.83	25.97	25.51	25.90	6197031
2014-01-10	25.88	26.05	25.74	25.94	3595361
2014-01-13	25.91	26.09	25.63	25.70	3709271
2014-01-14	25.76	26.10	25.73	26.06	4531289
2014-01-15	26.06	26.14	25.87	25.99	5146487
2014-01-16	26.00	26.00	25.81	25.85	2160070
2014-01-17	25.90	25.98	25.71	25.73	2592237
2014-01-21	25.87	25.93	25.64	25.93	4854951
2014-01-22	25.86	25.90	25.16	25.41	9021110
2014-01-23	25.26	25.37	25.02	25.19	8742210
2014-01-24	25.01	25.07	24.79	24.80	5238891
2014-01-27	23.41	23.52	23.08	23.18	8702842
2014-01-28	23.15	23.53	23.11	23.46	5473821
2014-01-29	23.26	23.65	23.23	23.45	5571189
2014-01-30	23.54	23.61	23.44	23.56	2493397
2014-01-31	23.35	23.57	23.21	23.24	4163947
2014-02-03	23.10	23.24	22.57	22.59	5577698
2014-02-04	22.69	22.80	22.53	22.62	2723917
2014-02-05	22.57	22.84	22.57	22.60	3481189
2014-02-06	22.65	22.92	22.56	22.90	2992890
2014-02-07	23.08	23.20	22.94	23.13	3139687
2014-02-10	23.08	23.23	23.01	23.18	2761112
2014-02-11	23.17	23.62	23.16	23.49	2687266
2014-02-12	23.37	23.58	23.31	23.56	3679545
2014-02-13	23.42	23.94	23.42	23.85	3855648
2014-02-14	23.80	24.00	23.80	23.98	2296671
2014-02-18	23.93	24.06	23.78	23.87	2536503
2014-02-19	23.73	23.95	23.71	23.75	2947974
2014-02-20	23.78	24.05	23.59	23.97	5032667
2014-02-21	23.99	24.12	23.80	23.92	4811256
2014-02-24	23.89	23.94	23.76	23.76	4399045
2014-02-25	23.78	23.84	23.62	23.70	4409362
2014-02-26	23.77	24.09	23.76	23.90	3668075
2014-02-27	23.86	24.19	23.80	24.18	2842838
2014-02-28	24.21	24.59	24.13	24.49	5522736
2014-03-03	24.32	24.33	24.04	24.12	3392293
2014-03-04	24.38	24.44	24.09	24.22	3471119
2014-03-05	24.19	24.34	24.11	24.30	3537308
2014-03-06	24.31	24.56	24.28	24.45	1880910
2014-03-07	24.56	24.57	24.23	24.45	2309361
2014-03-10	24.38	24.57	24.38	24.50	3189433
2014-03-11	24.54	24.60	24.34	24.52	2396221
2014-03-12	23.97	24.05	23.57	23.58	5647797
2014-03-13	23.60	23.66	23.16	23.40	6912166
2014-03-14	23.38	23.86	23.34	23.70	5464247
2014-03-17	23.80	23.85	23.56	23.73	2553752
2014-03-18	23.69	23.83	23.64	23.65	1778677
2014-03-19	23.66	23.68	23.34	23.44	2479802
2014-03-20	23.38	23.89	23.35	23.82	2946038
2014-03-21	24.69	24.89	24.16	24.22	5270144
2014-03-24	24.30	24.36	24.03	24.11	3333099
2014-03-25	24.16	24.30	24.06	24.16	1846270
2014-03-26	24.30	24.33	23.88	23.90	4382402
2014-03-27	23.84	23.92	23.70	23.77	2986109
2014-03-28	23.86	24.15	23.80	23.98	3898813
2014-03-31	24.07	24.25	24.00	24.22	4845443
2014-04-01	24.32	24.38	23.97	24.09	2295164
2014-04-02	24.15	24.28	24.05	24.11	3283020
2014-04-03	24.21	24.51	24.15	24.50	3415005
2014-04-04	24.58	24.66	24.26	24.27	2585240
2014-04-07	24.28	24.38	24.08	24.11	3693866
2014-04-08	24.07	24.26	23.98	24.16	2532686
2014-04-09	24.28	24.44	24.01	24.06	5066749
2014-04-10	24.08	24.37	23.81	23.81	3190476
2014-04-11	23.70	23.78	23.54	23.66	3436315
2014-04-14	23.87	23.93	23.40	23.92	4782960
2014-04-15	23.82	23.93	23.65	23.83	3117411
2014-04-16	24.02	24.04	23.90	23.99	2861202
2014-04-17	23.96	24.00	23.82	23.96	2137335
2014-04-21	23.64	23.99	23.52	23.84	1715052
2014-04-22	23.86	23.90	23.70	23.76	2606669
2014-04-23	24.23	24.23	23.60	23.69	4193736
2014-04-24	23.85	24.14	23.71	23.94	8357136
2014-04-25	23.86	23.92	23.60	23.79	5101672
2014-04-28	23.92	24.01	23.79	23.99	5475589
2014-04-29	24.06	24.28	23.99	24.06	8692882
2014-04-30	24.07	24.29	23.95	24.25	13662543
2014-05-01	24.25	25.01	24.12	24.98	9402483
2014-05-02	24.93	25.07	24.70	24.80	6781436
2014-05-05	24.70	24.90	24.58	24.86	3400780
2014-05-06	24.75	24.81	24.50	24.58	4834583
2014-05-07	24.61	24.79	24.53	24.61	7315913
2014-05-08	24.58	24.73	24.51	24.62	3299259
2014-05-09	24.60	24.65	24.50	24.64	6621455
2014-05-12	24.75	24.89	24.74	24.84	6031666
2014-05-13	24.91	25.04	24.80	25.03	6622492
2014-05-14	25.25	25.60	25.16	25.44	12739828
2014-05-15	25.37	25.56	25.25	25.31	4930427
2014-05-16	25.41	25.45	25.28	25.36	3808086
2014-05-19	25.50	25.50	25.19	25.34	2295795
2014-05-20	25.36	25.36	25.04	25.15	2642759
2014-05-21	25.25	25.29	25.14	25.27	2636959
2014-05-22	25.29	25.34	25.10	25.16	2619069
2014-05-23	25.21	25.26	25.05	25.10	2120286
2014-05-27	24.59	25.19	24.59	25.06	3024790
2014-05-28	25.14	25.33	25.05	25.26	3529040
2014-05-29	25.34	25.36	25.16	25.17	2465966
2014-05-30	25.21	25.24	24.93	25.03	3124213
2014-06-02	25.06	25.15	24.80	24.91	3587043
2014-06-03	25.09	25.13	24.82	24.89	2776312
2014-06-04	24.88	24.98	24.80	24.91	3398729
2014-06-05	24.69	25.09	24.58	25.08	2882438
2014-06-06	25.15	25.38	25.14	25.25	2101518
2014-06-09	25.24	25.38	25.10	25.17	1627807
2014-06-10	25.14	25.20	24.93	24.99	2879754
2014-06-11	24.84	25.35	24.84	25.17	3884467
2014-06-12	25.23	25.26	25.01	25.19	2719110
2014-06-13	24.49	25.41	24.49	25.29	2443943
2014-06-16	25.37	25.57	25.36	25.50	3615450
2014-06-17	25.24	25.56	25.20	25.50	3196792
2014-06-18	25.48	25.65	25.35	25.62	2238547
2014-06-19	25.65	26.00	25.53	25.90	5723941
2014-06-20	25.98	26.03	25.69	25.78	5786371
2014-06-23	25.78	25.79	25.56	25.62	3072732
2014-06-24	25.59	25.63	25.40	25.46	3991419
2014-06-25	25.45	25.45	25.27	25.33	3507575
2014-06-26	25.40	25.44	25.03	25.21	4056981
2014-06-27	25.05	25.26	25.05	25.26	8530741
2014-06-30	25.27	25.39	25.22	25.36	2658298
2014-07-01	25.44	25.56	25.42	25.48	2088071
2014-07-02	25.35	25.54	25.18	25.21	2308589
2014-07-03	24.87	25.38	24.74	25.16	1913811
2014-07-07	25.21	25.31	25.02	25.09	2864707
2014-07-08	25.07	25.20	25.02	25.17	3764771
2014-07-09	25.15	25.33	25.06	25.19	3036090
2014-07-10	24.75	24.92	24.42	24.52	8649906
2014-07-11	24.48	24.54	24.29	24.43	4497317
2014-07-14	24.49	24.78	24.34	24.41	4580217
2014-07-15	24.46	24.68	24.29	24.40	4917423
2014-07-16	24.50	24.54	24.32	24.44	3589345
2014-07-17	24.37	24.69	24.15	24.16	3920407
2014-07-18	24.15	24.22	24.05	24.16	5602747
2014-07-21	24.15	24.28	24.10	24.23	3603756
2014-07-22	24.23	24.26	24.11	24.18	2583821
2014-07-23	24.26	24.26	24.05	24.13	3264245
2014-07-24	24.23	24.35	24.11	24.32	3213072
2014-07-25	24.18	24.31	24.14	24.19	3308180
2014-07-28	24.16	24.23	24.02	24.16	2985704
2014-07-29	24.15	24.24	23.83	23.84	3187460
2014-07-30	23.90	23.99	23.64	23.68	3161172
2014-07-31	23.82	23.90	23.44	23.44	4625508
2014-08-01	23.60	23.67	23.20	23.22	22511129
2014-08-04	23.30	23.48	23.20	23.42	11864685
2014-08-05	23.42	23.58	23.31	23.35	7201713
2014-08-06	23.30	23.55	23.30	23.42	3212862
2014-08-07	23.57	23.93	23.33	23.34	2522580
2014-08-08	23.38	23.74	23.34	23.71	2777082
2014-08-11	23.92	23.92	23.69	23.69	3878942
2014-08-12	23.72	23.81	23.65	23.80	2670461
2014-08-13	24.00	24.21	23.84	24.20	5693486
2014-08-14	24.53	24.59	24.32	24.49	3506644
2014-08-15	24.55	24.75	24.45	24.56	2960121
2014-08-18	24.62	24.76	24.60	24.68	3212667
2014-08-19	24.69	24.76	24.60	24.70	2475779
2014-08-20	24.62	24.72	24.58	24.71	2074999
2014-08-21	24.71	25.01	24.67	24.95	2486870
2014-08-22	24.91	24.96	24.71	24.79	2066595
2014-08-25	24.85	25.01	24.75	24.99	2011034
2014-08-26	25.05	25.05	24.90	24.96	1344326
2014-08-27	24.87	25.03	24.82	24.93	2285671
2014-08-28	24.86	25.02	24.80	24.91	1418980
2014-08-29	24.99	25.04	24.91	25.02	1688463
2014-09-02	25.42	25.47	25.12	25.16	3003655
2014-09-03	25.27	25.33	25.01	25.06	2168641
2014-09-04	25.10	25.16	24.97	25.04	2102517
2014-09-05	24.98	25.14	24.97	25.14	2348059
2014-09-08	25.13	25.15	24.90	24.96	2476828
2014-09-09	24.98	25.01	24.85	24.94	2189745
2014-09-10	24.95	25.02	24.86	24.92	4069215
2014-09-11	24.85	25.08	24.80	25.04	3141183
2014-09-12	25.06	25.26	24.99	25.06	3827186
2014-09-15	25.08	25.24	24.99	25.17	2081307
2014-09-16	25.14	25.32	25.10	25.21	2502720
2014-09-17	25.28	25.31	25.15	25.21	1748948
2014-09-18	25.33	25.50	25.27	25.47	1799519
2014-09-19	25.61	25.63	25.23	25.32	4015577
2014-09-22	25.26	25.36	25.17	25.31	2452368
2014-09-23	25.31	25.33	25.17	25.22	3284467
2014-09-24	25.23	25.51	25.20	25.39	2783425
2014-09-25	25.35	25.42	25.17	25.31	3498669
2014-09-26	25.33	25.54	25.22	25.46	1705663
2014-09-29	25.29	25.56	25.26	25.49	2310363
2014-09-30	25.46	25.50	25.23	25.28	1863090
2014-10-01	25.31	25.46	25.11	25.18	3011984
2014-10-02	25.17	25.43	25.14	25.35	2038101
2014-10-03	25.47	25.72	25.43	25.65	2125099
2014-10-06	25.76	25.78	25.48	25.60	2260691
2014-10-07	25.47	25.56	25.24	25.24	2596163
2014-10-08	25.24	25.65	25.21	25.65	2382972
2014-10-09	25.59	25.70	25.23	25.27	3720946
2014-10-10	25.25	25.55	25.00	25.00	4664887
2014-10-13	25.03	25.14	24.79	24.81	4764052
2014-10-14	24.93	25.01	24.75	24.85	3268324
2014-10-15	24.55	24.78	24.16	24.52	6113922
2014-10-16	24.23	24.65	24.17	24.43	5755110
2014-10-17	24.62	24.88	24.58	24.76	5313641
2014-10-20	24.67	24.93	24.62	24.87	2689147
2014-10-21	25.00	25.52	24.95	25.51	2792221
2014-10-22	25.47	25.71	25.34	25.34	2499169
2014-10-23	25.54	25.65	25.38	25.43	2271384
2014-10-24	25.40	25.90	25.37	25.87	4351780
2014-10-27	25.95	26.21	25.74	26.11	3453829
2014-10-28	26.16	26.29	25.94	26.27	2293633
2014-10-29	26.26	26.28	25.78	25.88	2884524
2014-10-30	25.78	26.08	25.69	25.99	2691722
2014-10-31	26.24	26.42	26.22	26.41	2454264
2014-11-03	26.41	26.50	26.24	26.49	2155702
2014-11-04	26.52	26.75	26.48	26.70	2223244
2014-11-05	26.80	26.89	26.63	26.88	2054473
2014-11-06	26.94	26.94	26.80	26.90	2104147
2014-11-07	26.89	26.99	26.79	26.86	2502634
2014-11-10	26.85	27.00	26.80	26.92	2097020
2014-11-11	26.98	26.98	26.72	26.75	2344195
2014-11-12	26.63	27.04	26.58	27.00	3667294
2014-11-13	27.07	27.15	27.00	27.16	758550
2014-11-14	27.14	27.22	26.93	26.98	1753235
2014-11-17	26.98	27.00	26.82	26.98	1741593
2014-11-18	27.04	27.30	26.94	27.20	2359243
2014-11-19	27.09	27.13	26.87	27.11	2517570
2014-11-20	26.98	27.18	26.95	27.11	2039697
2014-11-21	27.32	27.38	27.14	27.35	2639568
2014-11-24	27.40	27.46	27.22	27.33	2051938
2014-11-25	27.34	27.39	27.09	27.22	2193225
2014-11-26	27.20	27.26	27.10	27.24	1431357
2014-11-28	27.35	27.52	27.23	27.24	1186509
2014-12-01	27.16	27.29	27.01	27.10	3322831
2014-12-02	27.08	27.33	27.08	27.26	2952304
2014-12-03	27.20	27.41	27.15	27.21	4923212
2014-12-04	27.23	27.34	27.12	27.22	3319475
2014-12-05	27.28	27.38	27.19	27.26	2888597
2014-12-08	27.30	27.48	27.23	27.28	4891047
2014-12-09	27.14	27.18	26.78	26.83	8205465
2014-12-10	26.84	27.01	26.70	26.76	7137024
2014-12-11	26.76	27.09	26.76	26.85	7369377
2014-12-12	26.70	26.85	26.39	26.39	3467192
2014-12-15	26.58	26.60	25.97	26.24	4085622
2014-12-16	26.03	26.11	25.44	25.75	8482790
2014-12-17	25.84	26.22	25.71	26.18	3923163
2014-12-18	26.44	26.76	26.27	26.76	3960070
2014-12-19	26.80	26.96	26.56	26.56	5573120
2014-12-22	26.64	26.84	26.54	26.74	2474554
2014-12-23	26.88	27.06	26.83	26.97	2266560
2014-12-24	27.06	27.06	26.92	26.92	938545
2014-12-26	27.02	27.13	26.92	27.01	1073161
2014-12-29	26.98	27.26	26.89	27.12	1415698
2014-12-30	27.13	27.28	27.02	27.22	1540236
2014-12-31	27.26	27.34	26.97	26.99	2253499
2015-01-02	27.09	27.23	26.78	27.04	2850003
2015-01-05	26.86	26.91	26.63	26.74	3425597
2015-01-06	26.75	26.82	26.39	26.41	3639379
2015-01-07	26.68	26.96	26.58	26.96	3606595
2015-01-08	27.17	27.51	27.10	27.50	2748080
2015-01-09	27.50	27.50	26.87	26.92	4678690
2015-01-12	26.89	26.99	26.45	26.54	2820461
2015-01-13	26.77	27.05	26.45	26.50	3467765
2015-01-14	26.40	26.44	25.96	26.03	6148876
2015-01-15	26.05	26.35	26.05	26.27	5021177
2015-01-16	26.07	26.37	25.97	26.37	4181200
2015-01-20	26.55	26.62	26.14	26.32	1983389
2015-01-21	26.21	26.37	26.03	26.19	2762590
2015-01-22	26.39	26.75	26.17	26.69	2516503
2015-01-23	26.73	26.77	26.48	26.49	1641282
2015-01-26	26.47	26.89	26.35	26.87	2920957
2015-01-27	26.63	26.92	26.53	26.69	2349940
2015-01-28	27.09	27.35	26.51	26.53	5805830
2015-01-29	26.58	26.69	26.20	26.65	3264469
2015-01-30	26.37	26.50	25.94	25.95	4914059
2015-02-02	25.46	25.87	25.23	25.85	3720330
2015-02-03	25.83	26.29	25.75	26.10	4049154
2015-02-04	26.00	26.28	25.97	26.10	3317144
2015-02-05	26.16	26.40	25.95	26.38	3472455
2015-02-06	26.40	26.53	26.19	26.38	3772749
2015-02-09	26.22	26.45	26.14	26.34	2597773
2015-02-10	26.50	26.55	26.32	26.46	2997710
2015-02-11	26.45	26.75	26.44	26.67	2686322
2015-02-12	26.71	27.07	26.69	27.05	3554857
2015-02-13	27.02	27.15	26.89	27.11	3223421
2015-02-17	27.13	27.15	26.70	26.74	3355972
2015-02-18	26.71	26.78	26.48	26.75	3402884
2015-02-19	26.68	26.75	26.49	26.71	2868168
2015-02-20	26.61	26.69	26.19	26.61	5153936
2015-02-23	26.60	26.60	26.38	26.56	2623829
2015-02-24	26.53	26.70	26.47	26.62	1763457
2015-02-25	26.66	26.69	26.52	26.57	1744529
2015-02-26	26.51	26.76	26.38	26.73	3034394
2015-02-27	26.66	26.76	26.60	26.65	2553580
2015-03-02	26.63	27.13	26.52	27.09	3564695
2015-03-03	26.93	27.04	26.66	26.79	2814357
2015-03-04	26.70	26.72	26.35	26.42	2581470
2015-03-05	26.45	26.55	26.35	26.54	2208324
2015-03-06	26.37	26.65	26.17	26.26	4490608
2015-03-09	26.24	26.45	26.24	26.41	1739071
2015-03-10	26.27	26.31	25.96	25.98	3518964
2015-03-11	25.98	26.38	25.92	26.32	2945755
2015-03-12	26.50	26.81	26.43	26.80	3331464
2015-03-13	26.69	26.76	26.35	26.49	2464509
2015-03-16	26.60	26.99	26.55	26.98	3232371
2015-03-17	26.86	27.07	26.81	27.03	2807236
2015-03-18	26.91	27.61	26.84	27.51	5820808
2015-03-19	27.47	27.68	27.37	27.53	4873506
2015-03-20	27.55	27.70	27.53	27.65	4922458
2015-03-23	27.68	27.90	27.62	27.68	2805968
2015-03-24	27.39	27.69	27.20	27.31	4542182
2015-03-25	27.35	27.47	27.07	27.07	3203526
2015-03-26	26.97	27.14	26.81	26.93	3592486
2015-03-27	26.92	27.07	26.84	27.03	2296850
2015-03-30	27.12	27.48	27.12	27.37	2708851
2015-03-31	27.18	27.34	26.99	27.20	3159815
2015-04-01	27.09	27.14	26.89	26.96	5389366
2015-04-02	27.01	27.07	26.80	26.84	3310873
2015-04-06	26.64	27.10	26.59	27.00	5665505
2015-04-07	27.04	27.05	26.80	26.81	2309709
2015-04-08	26.79	26.99	26.72	26.81	5634814
2015-04-09	26.81	26.96	26.72	26.76	4089025
2015-04-10	26.80	26.96	26.76	26.90	2866120
2015-04-13	26.90	27.06	26.79	26.83	2459963
2015-04-14	26.75	26.91	26.68	26.75	3383722
2015-04-15	27.12	27.38	26.90	27.19	5802014
2015-04-16	27.15	27.27	26.96	27.18	2473911
2015-04-17	26.95	27.03	26.63	26.75	3975702
2015-04-20	26.94	27.15	26.83	27.09	2614425
2015-04-21	27.11	27.18	26.72	26.76	2598415
2015-04-22	26.75	26.78	26.44	26.71	4263546
2015-04-23	26.66	26.91	26.60	26.81	1902943
2015-04-24	26.79	26.89	26.66	26.86	1761496
2015-04-27	26.99	26.99	26.56	26.58	3101758
2015-04-28	26.51	26.81	26.48	26.74	2722178
2015-04-29	26.56	26.66	26.44	26.55	2552869
2015-04-30	26.70	26.85	26.57	26.66	4381808
2015-05-01	26.75	27.00	26.62	26.97	2553799
2015-05-04	26.99	27.16	26.91	27.14	4120242
2015-05-05	27.11	27.21	26.98	27.09	3909618
2015-05-06	27.12	27.15	26.67	26.83	4108032
2015-05-07	26.83	27.01	26.74	26.95	3653675
2015-05-08	27.15	27.25	27.06	27.14	2582615
2015-05-11	27.05	27.17	26.96	27.06	2633018
2015-05-12	26.92	27.01	26.80	26.97	3547710
2015-05-13	26.96	27.07	26.81	27.00	2179960
2015-05-14	27.14	27.40	27.00	27.39	2926616
2015-05-15	27.41	27.55	27.17	27.23	5154062
2015-05-18	27.25	27.30	27.12	27.25	3068322
2015-05-19	27.31	27.32	27.15	27.27	2889793
2015-05-20	27.41	27.45	27.21	27.32	3617046
2015-05-21	27.23	27.42	27.16	27.35	2413350
2015-05-22	27.35	27.50	27.26	27.28	2635433
2015-05-26	27.24	27.33	27.07	27.10	4486003
2015-05-27	27.22	27.30	27.08	27.27	1799965
2015-05-28	27.18	27.43	27.16	27.42	6090268
2015-05-29	27.37	27.43	27.21	27.34	10815654
2015-06-01	27.43	27.50	27.30	27.34	4661742
2015-06-02	27.24	27.52	27.24	27.38	4569749
2015-06-03	27.48	27.59	27.35	27.59	2999336
2015-06-04	27.44	27.53	27.22	27.27	4997735
2015-06-05	27.38	27.45	27.19	27.31	6964304
2015-06-08	27.26	27.37	27.06	27.08	5832050
2015-06-09	27.03	27.07	26.88	26.98	5192168
2015-06-10	27.11	27.59	27.05	27.57	5261710
2015-06-11	27.60	27.87	27.54	27.83	2410090
2015-06-12	27.77	27.82	27.62	27.77	2001337
2015-06-15	27.56	27.72	27.48	27.59	3370469
2015-06-16	27.55	27.79	27.48	27.71	2028911
2015-06-17	27.82	27.94	27.64	27.87	3813530
2015-06-18	27.99	28.41	27.95	28.37	3613692
2015-06-19	28.18	28.43	28.07	28.08	4440098
2015-06-22	28.38	28.44	28.25	28.38	3458328
2015-06-23	28.38	28.50	28.29	28.45	2761763
2015-06-24	28.44	28.47	28.16	28.24	2557425
2015-06-25	28.23	28.30	27.99	28.17	3746279
2015-06-26	28.27	28.42	28.21	28.32	3323222
2015-06-29	28.00	28.16	27.78	27.81	3360987
2015-06-30	28.09	28.15	27.77	27.83	3366982
2015-07-01	28.78	28.78	28.29	28.44	5053971
2015-07-02	28.50	28.59	28.17	28.24	3268889
2015-07-06	27.94	28.43	27.92	28.38	3497962
2015-07-07	28.42	29.00	28.25	28.95	5553448
2015-07-08	28.80	29.02	28.62	28.72	4226928
2015-07-09	29.07	29.13	28.85	29.03	5223738
2015-07-10	29.31	29.47	29.26	29.39	3833098
2015-07-13	29.63	30.32	29.53	29.73	3499219
2015-07-14	29.65	29.82	29.63	29.78	3113592
2015-07-15	29.74	30.07	29.65	30.01	4031796
2015-07-16	30.29	30.40	30.02	30.18	7075087
2015-07-17	30.20	31.38	30.14	31.28	9790625
2015-07-20	30.92	31.42	30.67	30.76	8144110
2015-07-21	30.78	30.89	30.38	30.52	4897310
2015-07-22	30.54	30.69	30.47	30.62	3429837
2015-07-23	30.62	30.73	30.47	30.56	2813679
2015-07-24	30.51	30.62	30.45	30.51	2606247
2015-07-27	30.30	30.55	30.23	30.47	2462060
2015-07-28	30.70	30.73	30.32	30.43	2906411
2015-07-29	30.44	30.59	30.17	30.39	4353149
2015-07-30	30.34	30.51	30.21	30.49	3187142
2015-07-31	30.68	30.70	30.47	30.50	2272441
2015-08-03	30.49	30.62	30.40	30.62	1986082
2015-08-04	30.34	30.69	30.34	30.54	3210059
2015-08-05	30.75	30.84	30.53	30.74	3062956
2015-08-06	30.75	30.83	30.39	30.49	3328172
2015-08-07	30.40	30.59	30.30	30.57	2590963
2015-08-10	30.78	30.97	30.74	30.90	2406287
2015-08-11	30.64	31.05	30.63	30.93	3282704
2015-08-12	30.64	30.88	30.40	30.85	2614195
2015-08-13	31.00	31.13	30.64	31.00	2651046
2015-08-14	31.00	31.15	30.88	31.03	2546987
2015-08-17	30.90	31.25	30.75	31.24	1976146
2015-08-18	31.18	31.22	31.02	31.19	2639682
2015-08-19	31.10	31.57	31.00	31.45	5836524
2015-08-20	31.20	31.27	30.87	30.88	3609651
2015-08-21	30.66	30.67	29.96	29.96	5532696
2015-08-24	28.73	29.55	27.23	28.74	8233707
2015-08-25	29.25	29.51	28.53	28.55	5679756
2015-08-26	29.25	29.59	28.80	29.51	6306337
2015-08-27	29.91	30.38	29.74	30.25	4757038
2015-08-28	30.20	30.20	29.89	30.05	3122412
2015-08-31	30.02	30.10	29.84	29.96	2922459
2015-09-01	29.32	29.56	29.12	29.24	3673203
2015-09-02	29.60	29.68	29.34	29.67	3624919
2015-09-03	29.80	30.09	29.64	29.83	3127256
2015-09-04	29.46	29.61	29.32	29.47	3471517
2015-09-08	29.92	30.12	29.63	30.07	4202445
2015-09-09	30.32	30.42	29.64	29.68	3171444
2015-09-10	29.66	30.12	29.61	29.98	3144552
2015-09-11	29.85	30.24	29.82	30.23	2697125
2015-09-14	30.27	30.40	30.11	30.18	3610996
2015-09-15	30.31	30.63	30.18	30.58	2683486
2015-09-16	30.69	31.09	30.56	30.98	4110288
2015-09-17	31.08	31.70	31.02	31.34	5661678
2015-09-18	30.81	31.18	30.27	30.62	12851352
2015-09-21	30.98	31.25	30.78	30.92	3668110
2015-09-22	30.41	30.79	30.41	30.66	2866163
2015-09-23	30.63	30.80	30.52	30.68	2341903
2015-09-24	30.47	30.66	30.32	30.61	3069844
2015-09-25	31.02	31.13	30.50	30.67	4121720
2015-09-28	30.46	30.69	30.18	30.28	3945043
2015-09-29	30.29	30.47	29.90	30.44	5105609
2015-09-30	30.73	30.77	30.51	30.64	4341113
2015-10-01	30.72	30.95	30.34	30.67	3609215
2015-10-02	30.29	31.06	30.09	31.06	4147690
2015-10-05	31.28	31.43	31.04	31.39	3714663
2015-10-06	31.30	31.70	31.21	31.33	3636707
2015-10-07	31.49	31.64	31.36	31.62	2384984
2015-10-08	31.50	32.16	31.50	32.13	2510110
2015-10-09	32.10	32.29	31.98	32.08	3286785
2015-10-12	32.08	32.37	32.01	32.27	2071578
2015-10-13	32.18	32.40	32.02	32.09	2135133
2015-10-14	32.05	32.13	31.50	31.56	2357688
2015-10-15	31.81	32.02	31.55	31.83	4150445
2015-10-16	32.13	32.68	31.99	32.52	4036399
2015-10-19	32.45	32.73	32.35	32.68	2507919
2015-10-20	32.72	32.98	32.72	32.94	2021452
2015-10-21	33.00	33.11	32.65	32.68	2842330
2015-10-22	32.85	33.09	32.82	33.05	2486425
2015-10-23	33.18	33.25	32.94	33.05	2894704
2015-10-26	33.07	33.30	33.05	33.22	2173999
2015-10-27	33.00	33.18	32.93	33.18	3059942
2015-10-28	33.19	33.62	33.06	33.60	2301792
2015-10-29	33.54	33.95	33.51	33.64	2502541
2015-10-30	33.62	33.67	33.11	33.13	3852750
2015-11-02	33.27	33.67	33.14	33.63	3805543
2015-11-03	33.55	33.57	33.24	33.38	3109388
2015-11-04	33.40	33.50	33.12	33.15	2482099
2015-11-05	33.16	33.29	32.23	32.38	7335246
2015-11-06	31.79	32.18	31.32	32.01	7693196
2015-11-09	31.99	32.05	31.34	31.47	5092177
2015-11-10	31.48	31.75	31.24	31.45	5512481
2015-11-11	31.53	31.74	31.38	31.58	2608284
2015-11-12	31.41	31.53	31.03	31.04	3150238
2015-11-13	30.99	31.08	30.60	30.72	3243322
2015-11-16	30.40	30.94	30.13	30.93	3295007
2015-11-17	30.93	31.10	30.74	30.75	3105176
2015-11-18	30.69	31.45	30.43	31.40	4413823
2015-11-19	31.38	31.53	31.21	31.40	2343100
2015-11-20	31.51	31.84	31.43	31.58	2794412
2015-11-23	31.63	31.91	31.55	31.76	2719075
2015-11-24	31.51	31.80	31.48	31.74	2381746
2015-11-25	31.71	31.82	31.23	31.30	2188848
2015-11-27	31.28	31.29	31.07	31.12	1607867
2015-11-30	31.12	31.21	30.79	30.82	4894727
2015-12-01	30.70	31.17	30.69	31.17	4912082
2015-12-02	31.07	31.17	30.80	30.83	3480847
2015-12-03	30.87	30.92	30.31	30.39	4184837
2015-12-04	30.43	31.34	30.43	31.22	4293309
2015-12-07	31.17	31.27	30.87	31.02	2982909
2015-12-08	30.86	31.08	30.77	30.96	2835849
2015-12-09	30.81	31.16	30.50	30.66	3532982
2015-12-10	30.66	30.99	30.49	30.69	3011795
2015-12-11	30.30	30.55	30.15	30.29	2647290
2015-12-14	30.34	30.86	30.28	30.77	3640973
2015-12-15	30.99	31.19	30.66	30.95	4246352
2015-12-16	31.21	31.80	31.05	31.77	4238376
2015-12-17	32.03	32.06	31.42	31.48	3716656
2015-12-18	31.34	31.38	30.83	30.83	5719364
2015-12-21	31.03	31.37	30.81	31.12	2526811
2015-12-22	31.32	31.96	31.16	31.83	3021140
2015-12-23	31.93	32.04	31.78	32.00	2397350
2015-12-24	31.89	32.19	31.78	32.00	869040
2015-12-28	31.88	31.98	31.71	31.96	1734186
2015-12-29	32.19	32.48	32.03	32.46	2703333
2015-12-30	32.35	32.57	32.32	32.32	1598831
2015-12-31	32.14	32.20	31.79	31.80	1460575
2016-01-04	31.40	31.43	30.77	31.12	3266714
2016-01-05	31.12	31.58	31.00	31.41	6043491
2016-01-06	31.03	31.25	30.86	31.06	4206337
2016-01-07	30.61	30.94	30.37	30.53	4892866
2016-01-08	30.67	30.71	30.04	30.08	4178221
2016-01-11	30.29	30.74	30.25	30.64	3519653
2016-01-12	30.85	30.92	30.14	30.73	3083722
2016-01-13	30.88	30.92	30.05	30.11	2794906
2016-01-14	30.21	30.60	30.10	30.22	4102931
2016-01-15	29.48	30.08	29.48	29.91	4173836
2016-01-19	29.83	29.97	29.47	29.80	4456555
2016-01-20	29.47	30.01	29.32	29.68	5852424
2016-01-21	29.77	30.00	29.46	29.55	4218716
2016-01-22	29.93	30.06	29.68	29.95	3036996
2016-01-25	29.94	30.00	29.46	29.50	3749168
2016-01-26	29.62	29.93	29.38	29.49	3799959
2016-01-27	30.66	30.74	29.92	30.38	5831764
2016-01-28	30.62	30.80	29.91	30.72	4399891
2016-01-29	30.95	31.36	30.82	31.25	6877635
2016-02-01	29.97	30.66	29.97	30.48	6982106
2016-02-02	30.37	30.66	30.20	30.49	5102930
2016-02-03	30.66	30.66	29.99	30.42	5863289
2016-02-04	30.39	30.67	30.27	30.66	4987535
2016-02-05	30.66	30.95	30.49	30.70	3762223
2016-02-08	30.39	30.87	30.35	30.73	5718567
2016-02-09	30.47	31.31	30.45	30.88	7501245
2016-02-10	31.03	31.48	30.90	30.91	4266673
2016-02-11	30.41	30.68	30.19	30.23	5203954
2016-02-12	30.61	31.45	30.56	31.38	6632048
2016-02-16	31.70	31.72	31.27	31.65	5294071
2016-02-17	32.00	32.22	31.78	32.06	4908731
2016-02-18	32.06	32.12	31.78	31.95	3178533
2016-02-19	31.76	32.08	31.75	31.91	3188169
2016-02-22	32.16	32.28	31.84	32.03	2926656
2016-02-23	32.03	32.12	31.81	31.93	2888483
2016-02-24	31.68	31.90	31.45	31.85	3640870
2016-02-25	31.98	32.23	31.89	32.17	3029288
2016-02-26	32.35	32.35	31.87	32.11	3117663
2016-02-29	32.03	32.23	31.89	31.92	3707306
2016-03-01	31.92	31.92	31.92	32.57	3260236
2016-03-02	32.55	33.03	32.43	32.93	3731982
2016-03-03	32.93	32.93	32.93	33.49	7479014
2016-03-04	33.49	33.49	33.49	33.19	3659173
2016-03-07	33.04	33.38	33.01	33.33	3800113
2016-03-08	33.21	33.30	32.94	33.03	3916772
2016-03-09	33.03	33.03	33.03	33.03	1962834
2016-03-10	33.15	33.27	32.62	32.84	4260136
2016-03-11	33.12	33.22	32.83	33.21	5756088
2016-03-14	33.20	33.22	32.92	33.04	3480940
2016-03-15	33.04	33.04	33.04	33.28	3153210
2016-03-16	33.25	34.07	33.11	34.02	4386198
2016-03-17	34.08	34.53	33.78	34.46	3810853
2016-03-18	34.57	34.67	34.39	34.61	6531095
2016-03-21	34.50	34.97	34.46	34.93	3242836
2016-03-22	34.84	35.14	34.78	35.04	3645369
2016-03-23	34.99	35.27	34.92	35.17	3701329
2016-03-24	35.17	35.17	35.17	34.81	2504948
2016-03-28	34.80	35.10	34.76	35.03	2098239
2016-03-29	35.04	35.18	34.87	35.02	3320730
2016-03-30	35.17	35.26	34.86	35.03	2325484
2016-03-31	35.06	35.20	34.92	35.14	2877251
2016-04-01	35.12	35.50	34.96	35.48	2633376
2016-04-04	35.47	35.54	35.11	35.17	2747434
2016-04-05	35.17	35.17	35.17	34.65	4073651
2016-04-06	34.66	34.78	34.52	34.77	3518193
2016-04-07	34.65	34.67	34.27	34.41	3365999
2016-04-08	34.52	34.62	34.35	34.43	3791930
2016-04-11	34.50	34.67	34.24	34.28	1936676
2016-04-12	34.37	34.77	34.24	34.71	3670513
2016-04-13	34.84	34.95	34.39	34.76	3685509
2016-04-14	34.13	34.14	33.23	33.57	7797523
2016-04-15	33.52	33.54	33.23	33.43	4164573
2016-04-18	33.37	33.72	33.30	33.72	3837861
2016-04-19	33.79	33.94	33.63	33.75	3382983
2016-04-20	33.77	33.87	33.28	33.44	2510077
2016-04-21	33.31	33.41	32.67	32.72	3470101
2016-04-22	32.73	33.05	32.73	32.95	2387106
2016-04-25	32.82	32.91	32.67	32.86	2309486
2016-04-26	32.91	32.96	32.62	32.75	3172643
2016-04-27	32.80	32.95	32.63	32.79	2062104
2016-04-28	32.54	32.79	32.41	32.54	2179871
2016-04-29	32.40	32.68	32.26	32.60	2336914
2016-05-02	32.63	33.18	32.63	33.07	2217984
2016-05-03	32.78	33.22	32.67	33.18	2812649
2016-05-04	33.00	33.10	32.71	32.83	3243118
2016-05-05	32.95	33.34	32.76	32.88	3484836
2016-05-06	32.74	33.06	32.41	32.96	3161445
2016-05-09	32.92	33.27	32.78	33.15	2024081
2016-05-10	33.28	33.61	33.16	33.60	2208348
2016-05-11	33.52	33.64	33.13	33.15	2469531
2016-05-12	33.30	33.59	33.19	33.56	2468210
2016-05-13	33.42	33.51	33.17	33.24	2339675
2016-05-16	33.21	33.29	33.00	33.04	4539963
2016-05-17	33.02	33.20	32.73	32.82	4758876
2016-05-18	32.68	32.68	31.99	32.38	10880970
2016-05-19	32.24	32.69	32.06	32.56	4692612
2016-05-20	32.73	33.09	32.65	32.98	3655608
2016-05-23	32.94	33.06	32.86	32.99	3021371
2016-05-24	33.20	33.81	33.08	33.49	2874786
2016-05-25	33.52	33.58	33.22	33.26	2651302
2016-05-26	33.22	33.34	33.17	33.25	3123327
2016-05-27	33.26	33.32	33.17	33.25	3646848
2016-05-31	33.34	33.45	33.12	33.30	6316586
2016-06-01	33.22	33.45	33.16	33.40	3077607
2016-06-02	32.94	33.29	32.73	33.17	2721935
2016-06-03	32.81	32.99	32.60	32.88	2866321
2016-06-06	32.86	33.04	32.71	32.77	1642697
2016-06-07	32.87	32.95	32.52	32.53	2811277
2016-06-08	32.45	32.86	32.40	32.82	2207786
2016-06-09	32.71	32.91	32.63	32.86	2158968
2016-06-10	32.65	32.92	32.56	32.66	3293154
2016-06-13	32.68	32.85	32.29	32.33	2665900
2016-06-14	32.31	32.39	32.03	32.09	2877036
2016-06-15	32.03	32.17	31.69	31.75	3325016
2016-06-16	31.58	31.96	31.38	31.94	2018555
2016-06-17	31.81	31.93	31.67	31.81	2604988
2016-06-20	32.06	32.27	31.82	31.85	2490080
2016-06-21	31.98	32.14	31.84	32.04	2011274
2016-06-22	31.96	32.24	31.96	32.03	1821333
2016-06-23	32.34	32.49	32.15	32.49	1904031
2016-06-24	31.45	32.02	31.28	31.68	5671385
2016-06-27	31.34	31.60	31.14	31.36	4113190
2016-06-28	31.50	31.97	31.33	31.97	2433575
2016-06-29	32.16	32.69	32.16	32.63	3572639
2016-06-30	32.68	33.50	32.60	33.50	3543372
2016-07-01	33.48	33.50	33.15	33.24	2364808
2016-07-05	32.97	33.19	32.88	33.03	1973354
2016-07-06	32.97	33.14	32.86	33.11	2196009
2016-07-07	33.11	33.36	33.07	33.14	3533934
2016-07-08	33.44	33.74	33.10	33.69	3132177
2016-07-11	33.73	33.86	33.51	33.51	2318265
2016-07-12	33.58	33.74	33.23	33.26	3229522
2016-07-13	33.28	33.56	33.17	33.27	2963352
2016-07-14	33.64	33.86	33.25	33.46	4122351
2016-07-15	33.56	33.56	33.06	33.10	2295779
2016-07-18	33.00	33.09	32.80	32.84	2337774
2016-07-19	32.75	32.88	32.64	32.87	1889617
2016-07-20	32.89	33.04	32.80	32.80	1786574
2016-07-21	32.67	32.87	32.58	32.65	2636837
2016-07-22	32.74	33.08	32.73	33.07	1503738
2016-07-25	33.07	33.09	32.89	32.94	1831270
2016-07-26	32.94	33.06	32.56	32.64	2052934
2016-07-27	32.61	32.76	32.57	32.62	2333923
2016-07-28	32.58	32.76	32.54	32.64	2118000
2016-07-29	32.60	32.74	32.47	32.51	3175816
2016-08-01	32.51	32.61	32.44	32.50	2433137
2016-08-02	32.46	32.64	32.34	32.55	2891809
2016-08-03	32.65	33.09	32.55	33.01	4301880
2016-08-04	33.08	33.68	32.96	33.51	4148475
2016-08-05	33.75	34.12	33.66	34.12	2686177
2016-08-08	34.12	34.22	33.97	34.14	2003993
2016-08-09	33.97	34.29	33.88	34.10	2235997
2016-08-10	33.97	34.17	33.95	34.01	1823405
2016-08-11	34.10	34.19	33.94	34.09	1689604
2016-08-12	34.06	34.15	33.96	33.97	1193701
2016-08-15	33.97	34.07	33.84	33.86	1738246
2016-08-16	33.86	33.95	33.57	33.60	1837063
2016-08-17	33.06	33.50	33.00	33.17	3240391
2016-08-18	33.10	33.27	32.99	33.22	2278160
2016-08-19	33.10	33.12	32.87	32.92	2188159
2016-08-22	32.82	32.89	32.51	32.77	2051003
2016-08-23	32.65	32.70	32.23	32.33	3879664
2016-08-24	32.25	32.38	32.13	32.19	1778259
2016-08-25	32.20	32.51	32.06	32.33	2109720
2016-08-26	32.39	32.60	32.12	32.24	2029857
2016-08-29	32.28	32.55	32.28	32.54	1484258
2016-08-30	32.58	32.64	32.45	32.62	1438065
2016-08-31	32.62	32.78	32.36	32.56	2406336
2016-09-01	32.58	32.72	32.32	32.52	2299338
2016-09-02	32.60	32.74	32.31	32.47	2333534
2016-09-06	32.55	32.55	32.11	32.35	2519353
2016-09-07	32.36	32.38	32.04	32.32	2810180
2016-09-08	32.20	32.27	31.99	32.00	2009473
2016-09-09	31.72	31.73	31.24	31.24	3377602
2016-09-12	31.05	31.62	31.02	31.50	4242805
2016-09-13	31.17	31.29	30.98	31.05	4143125
2016-09-14	31.10	31.15	30.68	30.77	3981483
2016-09-15	30.70	31.28	30.54	31.09	4488216
2016-09-16	31.06	31.44	30.92	31.13	6606314
2016-09-19	31.14	31.25	30.84	31.10	2867894
2016-09-20	31.30	31.36	31.02	31.02	2013331
2016-09-21	31.11	31.21	30.88	31.19	3109904
2016-09-22	31.25	31.37	31.20	31.27	3088143
2016-09-23	31.11	31.27	31.10	31.15	3035370
2016-09-26	30.99	31.34	30.97	31.22	3006731
2016-09-27	31.23	31.53	31.13	31.43	3574569
2016-09-28	31.46	31.55	31.28	31.53	1763436
2016-09-29	31.48	31.56	31.13	31.25	2460351
2016-09-30	31.41	31.63	31.32	31.50	2790620
2016-10-03	31.35	31.42	30.96	31.14	2622355
2016-10-04	31.14	31.14	30.74	30.88	2753238
2016-10-05	31.03	31.32	31.03	31.23	2975382
2016-10-06	31.25	31.26	30.63	31.03	3911944
2016-10-07	31.03	31.65	31.01	31.44	3702145
2016-10-10	31.63	31.63	31.39	31.41	1734464
2016-10-11	31.32	31.48	31.02	31.12	2690464
2016-10-12	31.12	31.70	31.10	31.67	2422885
2016-10-13	32.22	32.60	32.18	32.48	4808862
2016-10-14	32.92	33.03	32.62	32.73	3957934
2016-10-17	32.71	32.75	32.37	32.46	2707041
2016-10-18	32.74	32.77	31.98	32.08	3743222
2016-10-19	32.11	32.25	31.98	32.24	3160200
2016-10-20	32.15	32.31	31.97	32.01	3100291
2016-10-21	31.75	31.96	31.68	31.88	3140964
2016-10-24	32.05	32.15	31.85	31.96	1939905
2016-10-25	31.92	31.96	31.76	31.87	1876149
2016-10-26	31.83	32.12	31.76	31.98	1412725
2016-10-27	32.03	32.10	31.65	31.65	1821081
2016-10-28	31.69	31.83	31.22	31.46	2512066
2016-10-31	31.58	31.60	31.38	31.51	2461861
2016-11-01	31.73	31.73	31.13	31.27	2252501
2016-11-02	31.19	31.34	31.06	31.12	2028559
2016-11-03	31.24	31.53	31.18	31.35	2648637
2016-11-04	31.35	31.37	30.99	31.11	2983467
2016-11-07	31.47	31.50	31.22	31.45	2053526
2016-11-08	31.44	32.05	31.32	31.98	2594296
2016-11-09	31.90	32.20	31.62	32.08	3747363
2016-11-10	32.21	33.03	32.13	33.00	4208193
2016-11-11	32.91	33.27	32.86	33.21	3030493
2016-11-14	33.29	33.57	33.13	33.40	3367277
2016-11-15	33.37	33.51	33.24	33.34	3129880
2016-11-16	33.15	33.27	32.41	32.56	5138647
2016-11-17	32.65	33.04	32.54	32.93	3390177
2016-11-18	32.92	33.23	32.87	32.94	2779089
2016-11-21	32.94	33.09	32.77	32.94	1790735
2016-11-22	33.03	33.41	32.93	33.26	2986432
2016-11-23	33.26	33.45	33.19	33.40	1934019
2016-11-25	33.41	33.49	33.34	33.45	702791
2016-11-28	33.27	33.53	33.27	33.42	2120936
2016-11-29	33.46	33.59	33.29	33.58	2439677
2016-11-30	33.60	33.70	33.27	33.30	5265608
2016-12-01	33.28	33.69	33.28	33.63	2490744
2016-12-02	33.63	33.70	33.43	33.54	1760009
2016-12-05	33.68	33.70	33.28	33.32	3038742
2016-12-06	33.34	33.59	33.33	33.44	7083062
2016-12-07	33.54	33.90	33.42	33.86	3773790
2016-12-08	33.91	34.20	33.75	34.05	2477473
2016-12-09	34.09	34.28	33.86	34.27	2830702
2016-12-12	34.29	34.67	34.23	34.53	3538054
2016-12-13	34.61	34.61	34.36	34.41	2446810
2016-12-14	34.41	35.37	34.37	35.09	8591642
2016-12-15	35.19	35.66	35.11	35.47	4447686
2016-12-16	35.56	35.85	35.47	35.72	7491707
2016-12-19	35.81	35.86	35.66	35.69	3218858
2016-12-20	35.74	35.86	35.68	35.74	1962264
2016-12-21	35.72	35.95	35.67	35.73	1897676
2016-12-22	35.71	35.82	35.56	35.62	2862720
2016-12-23	35.65	35.72	35.46	35.60	2689932
2016-12-27	35.62	35.78	35.51	35.73	1240134
2016-12-28	35.68	35.81	35.45	35.47	1366895
2016-12-29	35.50	35.60	35.33	35.51	1318107
2016-12-30	35.60	35.62	35.40	35.50	1561439
2017-01-03	35.74	35.78	35.23	35.53	2993700
2017-01-04	35.63	35.95	35.63	35.85	2915716
2017-01-05	35.93	35.95	35.55	35.84	2348829
2017-01-06	35.80	36.18	35.77	36.03	2147029
2017-01-09	35.98	35.98	35.72	35.72	1876385
2017-01-10	35.98	36.50	35.81	36.32	3641700
2017-01-11	36.23	36.59	36.22	36.47	3412024
2017-01-12	36.30	36.30	35.96	36.20	2388047
2017-01-13	36.32	36.50	36.22	36.25	1208163
2017-01-17	36.10	36.28	35.85	35.98	2367830
2017-01-18	36.12	36.43	35.95	36.35	2113435
2017-01-19	36.41	36.46	36.19	36.38	2310121
2017-01-20	36.39	36.65	36.37	36.54	2233743
2017-01-23	36.52	36.52	36.17	36.44	3011327
2017-01-24	36.52	36.66	36.28	36.61	2946465
2017-01-25	36.77	37.91	36.67	37.77	5169778
2017-01-26	37.87	38.05	37.73	38.04	2772975
2017-01-27	38.05	38.17	37.87	38.00	2140888
2017-01-30	37.97	37.97	37.41	37.49	3223105
2017-01-31	37.50	37.57	37.22	36.76	3354851
2017-02-01	36.84	37.25	36.74	36.94	3494555
2017-02-02	36.89	37.25	36.78	37.09	3522608
2017-02-03	37.41	37.49	36.99	37.13	4121430
2017-02-06	36.96	37.18	36.93	37.01	2124869
2017-02-07	37.10	37.16	36.78	37.04	2643412
2017-02-08	37.01	37.10	36.84	36.97	2070423
2017-02-09	37.00	37.36	36.88	37.32	2149441
2017-02-10	37.22	37.72	37.22	37.66	2575320
2017-02-13	37.72	37.75	37.45	37.60	2515339
2017-02-14	37.60	37.61	37.29	37.45	2320373
2017-02-15	37.75	38.44	37.75	38.39	4086933
2017-02-16	38.41	38.61	38.27	38.61	2445778
2017-02-17	38.53	38.60	38.36	38.57	1976978
2017-02-21	38.63	38.97	38.59	38.93	2315842
2017-02-22	38.74	38.85	38.54	38.84	2127603
2017-02-23	38.81	39.21	38.74	39.09	3470815
2017-02-24	38.90	39.20	38.82	39.05	1976252
2017-02-27	39.11	39.21	38.77	38.90	1663410
2017-02-28	38.79	39.26	38.76	39.18	4195047
2017-03-01	39.69	39.91	39.52	39.87	4113835
2017-03-02	39.83	39.94	39.63	39.68	2345125
2017-03-03	39.59	39.84	39.53	39.83	1858994
2017-03-06	39.60	39.73	39.40	39.41	2079717
2017-03-07	39.45	39.57	39.27	39.32	2215247
2017-03-08	39.44	39.46	39.24	39.31	2478969
2017-03-09	39.40	39.40	39.24	39.35	2696595
2017-03-10	39.54	39.57	39.34	39.54	3515917
2017-03-13	39.52	39.69	39.46	39.68	2786232
2017-03-14	39.60	39.88	39.53	39.76	2135136
2017-03-15	39.86	40.21	39.77	40.16	2558298
2017-03-16	40.12	40.32	40.00	40.03	2148086
2017-03-17	40.08	40.47	40.00	40.31	3869835
2017-03-20	40.61	40.72	39.97	40.22	6642605
2017-03-21	40.74	40.74	39.91	40.02	5255787
2017-03-22	40.14	40.26	39.66	39.80	2823260
2017-03-23	39.75	40.04	39.56	39.57	3769723
2017-03-24	39.63	39.86	39.35	39.53	2557911
2017-03-27	39.12	39.54	39.06	39.48	2048689
2017-03-28	39.39	39.91	39.34	39.85	4823474
2017-03-29	39.73	39.73	39.29	39.38	2758805
2017-03-30	39.35	39.58	39.29	39.48	2369792
2017-03-31	39.38	39.38	38.93	39.18	3413206
2017-04-03	39.24	39.37	38.93	39.28	3749537
2017-04-04	39.30	39.35	39.04	39.26	2876739
2017-04-05	39.45	39.57	39.21	39.25	2324861
2017-04-06	39.28	39.46	39.00	39.25	5279465
2017-04-07	39.10	39.45	39.06	39.29	3375697
2017-04-10	39.56	39.68	39.48	39.61	2023573
2017-04-11	39.46	39.52	39.23	39.51	2513507
2017-04-12	39.32	39.36	38.93	39.28	2459705
2017-04-13	39.29	39.51	39.11	39.29	2706768
2017-04-17	39.40	39.59	39.20	39.56	2714459
2017-04-18	39.20	39.60	38.61	39.01	7093941
2017-04-19	39.13	39.29	38.80	38.87	3923553
2017-04-20	38.93	39.52	38.85	39.41	2996476
2017-04-21	39.40	39.46	39.16	39.38	3248643
2017-04-24	39.93	39.98	39.48	39.71	1653564
2017-04-25	39.82	39.96	39.80	39.92	1961930
2017-04-26	39.87	40.22	39.83	39.98	1664637
2017-04-27	40.07	40.24	39.90	40.10	1991916
2017-04-28	40.11	40.11	39.69	39.72	1574224
2017-05-01	39.83	39.90	39.59	39.77	1840826
2017-05-02	39.81	39.87	39.29	39.41	2620669
2017-05-03	39.41	40.13	39.37	40.05	3249997
2017-05-04	40.18	40.38	39.93	40.37	2969915
2017-05-05	40.41	40.76	40.32	40.74	3556754
2017-05-08	40.75	40.94	40.49	40.58	2532120
2017-05-09	40.52	40.72	40.23	40.32	2667329
2017-05-10	40.21	40.58	40.15	40.53	2246045
2017-05-11	40.35	40.37	39.99	40.23	2190128
2017-05-12	40.10	40.30	39.91	39.98	1988947
2017-05-15	40.15	40.33	40.04	40.22	2128656
2017-05-16	40.25	40.32	40.06	40.12	2756624
2017-05-17	39.75	41.20	38.75	41.16	4289199
2017-05-18	41.39	41.65	41.25	41.57	4466129
2017-05-19	41.61	41.74	41.05	41.10	4780466
2017-05-22	41.26	41.79	41.26	41.52	2875088
2017-05-23	41.54	41.65	41.37	41.55	3944243
2017-05-24	41.57	41.85	41.53	41.82	2230318
2017-05-25	41.93	42.35	41.84	42.27	1906076
2017-05-26	42.32	42.44	42.13	42.30	2430894
2017-05-30	42.14	42.33	42.10	42.22	1496492
2017-05-31	42.26	42.46	42.17	42.43	4754868
2017-06-01	42.49	42.76	42.32	42.76	2359849
2017-06-02	42.79	43.14	42.69	43.08	2515536
2017-06-05	43.04	43.22	42.89	43.06	1911843
2017-06-06	42.91	43.26	42.85	42.96	2488613
2017-06-07	43.21	43.23	42.93	42.95	2042219
2017-06-08	43.04	43.13	42.80	43.06	3612824
2017-06-09	43.12	43.52	43.02	43.48	2433231
2017-06-12	43.44	43.70	43.14	43.68	2727594
2017-06-13	43.65	43.82	43.54	43.61	2687377
2017-06-14	43.53	44.52	43.47	44.41	3245648
2017-06-15	44.38	44.74	44.28	44.74	2362961
2017-06-16	44.76	44.88	44.53	44.83	3083921
2017-06-19	45.03	45.03	44.41	44.70	4931758
2017-06-20	44.72	44.82	44.37	44.41	1915054
2017-06-21	44.56	44.56	44.36	44.47	2748513
2017-06-22	44.27	44.42	43.99	44.09	2472204
2017-06-23	44.15	44.48	43.94	44.39	14861468
2017-06-26	44.46	44.67	44.31	44.56	2355265
2017-06-27	44.53	44.71	44.40	44.63	2587936
2017-06-28	44.83	44.86	44.45	44.53	2295048
2017-06-29	44.70	44.74	43.99	44.15	2081631
2017-06-30	44.35	44.51	44.07	44.09	2448989
2017-07-03	44.21	44.81	44.21	44.31	1208184
2017-07-05	44.43	44.80	44.16	44.76	2891156
2017-07-06	44.75	44.85	44.38	44.43	4703329
2017-07-07	44.47	45.17	44.43	44.99	2192036
2017-07-10	44.76	45.11	44.76	45.00	3246135
2017-07-11	45.03	45.11	44.55	44.58	2248945
2017-07-12	44.67	44.95	44.50	44.86	2784180
2017-07-13	46.33	46.33	44.87	45.20	4589801
2017-07-14	45.08	45.63	45.00	45.58	2982214
2017-07-17	45.58	45.58	45.17	45.45	5069748
2017-07-18	45.25	45.94	45.24	45.34	4987589
2017-07-19	45.48	45.67	45.28	45.67	2349179
2017-07-20	45.67	46.53	45.55	46.48	3142022
2017-07-21	46.38	46.46	46.21	46.36	2876792
2017-07-24	46.42	46.88	46.36	46.78	1940539
2017-07-25	47.12	47.18	46.68	46.91	1765984
2017-07-26	46.97	47.00	46.39	46.51	2226566
2017-07-27	46.50	46.56	46.08	46.28	2915726
2017-07-28	46.33	47.28	46.33	47.22	3113015
2017-07-31	47.30	47.38	47.04	47.13	2743973
2017-08-01	47.26	47.28	47.02	47.26	2310392
2017-08-02	47.32	47.52	47.13	47.22	2492174
2017-08-03	47.23	47.68	47.09	47.61	3017238
2017-08-04	47.75	47.75	47.52	47.71	1817557
2017-08-07	47.73	47.75	47.53	47.67	1965098
2017-08-08	47.58	47.77	47.50	47.64	2378281
2017-08-09	47.61	48.04	47.59	48.04	2786170
2017-08-10	47.83	47.94	47.55	47.71	2485540
2017-08-11	47.70	47.94	47.17	47.23	2943218
2017-08-14	47.51	47.81	47.40	47.77	1480998
2017-08-15	47.79	47.86	47.48	47.59	2158060
2017-08-16	47.95	48.95	47.65	48.71	3892326
2017-08-17	48.76	48.98	48.44	48.51	3891341
2017-08-18	48.43	48.90	48.30	48.63	3466061
2017-08-21	48.63	48.77	48.10	48.69	2615032
2017-08-22	48.71	48.98	48.59	48.89	2500973
2017-08-23	48.73	49.01	48.73	48.83	1721278
2017-08-24	48.94	48.94	48.24	48.26	2618983
2017-08-25	48.43	48.74	48.38	48.40	2406726
2017-08-28	47.45	47.75	46.98	47.31	6050127
2017-08-29	47.15	47.64	47.14	47.63	3208804
2017-08-30	47.60	47.78	46.40	46.57	5079286
2017-08-31	46.52	46.80	46.38	46.48	4557229
2017-09-01	46.52	46.68	45.64	45.66	6624814
2017-09-05	45.28	45.33	43.98	44.11	7658903
2017-09-06	44.20	45.54	44.12	44.94	5991417
2017-09-07	44.92	44.92	43.59	43.73	5818044
2017-09-08	43.60	45.51	43.60	45.41	7058859
2017-09-11	46.49	47.55	46.24	46.42	7352395
2017-09-12	46.30	46.62	45.96	46.58	4302695
2017-09-13	46.23	46.37	45.74	46.14	3098589
2017-09-14	46.09	46.09	45.43	46.07	3167825
2017-09-15	46.07	46.45	45.96	46.02	3690372
2017-09-18	46.17	46.33	45.90	46.31	3153069
2017-09-19	47.14	48.30	47.14	47.63	6611399
2017-09-20	47.67	48.01	47.50	47.70	5060750
2017-09-21	47.64	48.13	47.58	47.68	3923298
2017-09-22	47.61	48.02	47.42	47.98	3044053
2017-09-25	47.93	48.06	47.61	48.00	4710047
2017-09-26	47.91	48.29	47.80	47.85	2941636
2017-09-27	48.13	48.30	47.61	47.71	2857103
2017-09-28	47.69	48.08	47.57	48.06	4015715
2017-09-29	47.96	48.44	47.86	48.42	1974645
2017-10-02	48.39	49.19	48.36	49.03	3457131
2017-10-03	48.92	49.10	48.79	49.07	2542803
2017-10-04	49.01	49.30	48.94	49.17	3555398
2017-10-05	49.21	49.26	48.99	49.05	2757466
2017-10-06	49.10	49.41	48.94	49.28	1815892
2017-10-09	49.34	49.75	49.17	49.45	36675327
2017-10-10	49.44	49.63	49.16	49.37	2198168
2017-10-11	49.29	49.36	48.96	49.25	2336605
2017-10-12	49.32	49.41	48.70	48.75	3064813
2017-10-13	48.84	49.16	48.64	48.67	3216581
2017-10-16	48.67	49.12	48.67	48.98	3142711
2017-10-17	49.00	49.47	48.08	48.55	5517417
2017-10-18	48.86	48.98	47.89	48.09	4104074
2017-10-19	48.04	48.70	47.92	48.69	2502737
2017-10-20	48.97	49.02	48.52	48.91	3089680
2017-10-23	48.98	49.06	48.76	48.90	3002881
2017-10-24	48.99	49.28	48.84	49.03	3221407
2017-10-25	48.90	49.01	48.56	48.61	2827889
2017-10-26	48.87	49.25	48.67	49.15	2883147
2017-10-27	48.95	49.12	48.66	48.90	2683153
2017-10-30	48.79	49.11	48.66	48.66	2385075
2017-10-31	48.70	48.93	48.59	48.65	2689957
2017-11-01	48.85	48.93	48.69	48.80	1873492
2017-11-02	48.88	50.14	48.84	49.31	3538325
2017-11-03	49.18	50.27	49.15	50.15	3884802
2017-11-06	49.81	50.40	49.74	50.21	3272613
2017-11-07	50.31	51.00	50.29	50.49	1830999
2017-11-08	50.40	50.72	50.28	50.55	1778767
2017-11-09	50.39	50.73	50.14	50.64	1939280
2017-11-10	50.48	50.86	50.18	50.75	1292349
2017-11-13	50.55	51.21	50.40	51.10	3418901
2017-11-14	50.80	51.54	50.72	51.28	2894777
2017-11-15	51.17	51.89	50.95	51.65	3130381
2017-11-16	52.00	52.08	51.43	51.57	2940131
2017-11-17	51.39	51.68	51.32	51.55	2240670
2017-11-20	51.65	51.90	51.55	51.82	2015760
2017-11-21	52.00	52.26	51.75	51.87	4229958
2017-11-22	51.88	51.88	51.48	51.68	2078667
2017-11-24	51.86	51.95	51.61	51.85	1726318
2017-11-27	51.93	52.24	51.86	52.07	2086846
2017-11-28	52.05	52.82	52.02	52.78	3747837
2017-11-29	52.92	53.29	52.40	52.45	3706111
2017-11-30	52.74	53.71	52.51	53.18	5779044
2017-12-01	53.33	54.00	52.55	53.60	3301907
2017-12-04	54.19	54.54	54.04	54.36	3373566
2017-12-05	54.50	54.75	54.14	54.25	3880740
2017-12-06	54.27	54.67	54.08	54.59	1935070
2017-12-07	54.52	54.84	54.40	54.52	1993232
2017-12-08	54.77	54.99	54.57	54.99	1609665
2017-12-11	54.88	54.99	54.45	54.88	2571554
2017-12-12	55.18	55.81	55.03	55.15	4154715
2017-12-13	55.24	56.23	55.15	55.86	3407800
2017-12-14	56.18	56.19	55.00	55.14	3069152
2017-12-15	55.33	55.80	55.20	55.46	5616812
2017-12-18	55.51	55.78	55.10	55.20	2511204
2017-12-19	55.51	55.91	55.31	55.79	2613678
2017-12-20	55.94	56.28	55.79	56.17	2691183
2017-12-21	56.51	57.18	55.65	55.80	2610789
2017-12-22	55.95	56.18	55.64	56.09	1714783
2017-12-26	56.03	56.30	55.99	56.22	1235654
2017-12-27	56.30	56.69	56.22	56.36	1865601
2017-12-28	56.53	56.70	56.14	56.51	1314720
2017-12-29	56.52	56.64	56.32	56.32	1375219
2018-01-02	56.46	56.46	55.07	55.36	2715475
2018-01-03	55.32	55.56	54.86	55.33	3247332
2018-01-04	55.43	55.80	55.10	55.32	2573296
2018-01-05	55.44	55.59	54.87	55.53	3264793
2018-01-08	55.61	55.82	55.32	55.70	3075619
2018-01-09	55.81	56.57	55.77	56.17	3823617
2018-01-10	56.06	56.20	55.44	55.68	3212949
2018-01-11	55.84	56.04	55.50	55.66	2087117
2018-01-12	55.82	56.10	55.37	55.94	2659776
2018-01-16	56.08	56.53	55.88	56.27	3800449
2018-01-17	56.48	57.40	56.23	57.23	3169878
2018-01-18	57.24	57.44	56.91	57.29	2042859
2018-01-19	57.51	57.85	57.34	57.66	3847604
2018-01-22	57.85	58.25	57.79	58.22	2632899
2018-01-23	58.17	58.25	56.33	57.05	4611261
2018-01-24	57.63	57.63	54.01	55.33	7594887
2018-01-25	55.70	55.81	55.08	55.76	4766578
2018-01-26	55.98	56.76	54.05	54.83	5802847
2018-01-29	54.76	54.85	53.09	53.13	7824812
2018-01-30	53.15	54.47	53.15	53.49	5233570
2018-01-31	53.82	54.50	53.50	52.98	6765392
2018-02-01	53.15	54.41	53.10	53.58	4502846
2018-02-02	53.56	54.45	53.16	53.24	3004371
2018-02-05	52.96	54.37	51.94	51.95	4452676
2018-02-06	51.44	53.11	50.79	52.87	5951128
2018-02-07	52.78	54.10	52.55	53.40	4334460
2018-02-08	53.47	53.51	51.04	51.07	5464752
2018-02-09	51.60	52.55	51.22	52.22	5109461
2018-02-12	52.42	52.79	51.47	52.38	2850833
2018-02-13	52.11	53.24	51.99	53.22	3078387
2018-02-14	53.77	56.35	53.57	56.30	6304580
2018-02-15	56.90	57.00	56.24	56.78	4209011
2018-02-16	56.59	57.53	56.59	57.35	3704703
2018-02-20	57.06	57.29	56.47	56.54	3807347
2018-02-21	56.73	58.10	56.59	57.17	3649130
2018-02-22	57.28	57.79	56.67	56.85	3358122
2018-02-23	56.99	57.76	56.92	57.71	1968645
2018-02-26	57.80	59.06	57.74	58.85	3289980
2018-02-27	58.80	59.26	58.53	58.53	4889080
2018-02-28	58.88	59.36	57.57	57.58	4031844
2018-03-01	57.75	58.60	57.28	57.79	3158224
2018-03-02	57.40	57.84	56.98	57.58	4005987
2018-03-05	57.32	58.95	57.03	58.79	3179979
2018-03-06	58.86	58.97	57.68	58.62	3362392
2018-03-07	58.20	58.67	58.17	58.42	2326404
2018-03-08	58.53	59.09	58.40	59.02	1455473
2018-03-09	59.37	60.38	59.17	60.37	1860746
2018-03-12	60.35	60.43	59.74	59.97	2553288
2018-03-13	60.06	60.69	59.96	60.01	3339793
2018-03-14	61.30	61.63	60.72	61.40	3348357
2018-03-15	61.55	61.71	60.80	61.58	3345353
2018-03-16	61.81	62.14	61.63	61.92	3086139
2018-03-19	61.92	62.52	61.40	61.87	2321690
2018-03-20	62.06	62.74	62.02	62.33	2611002
2018-03-21	62.39	62.71	61.73	62.01	2383680
2018-03-22	61.49	61.99	60.47	60.55	2713853
2018-03-23	60.51	61.00	59.61	59.68	3541524
2018-03-26	60.09	60.98	59.51	60.85	3699131
2018-03-27	61.09	61.43	59.93	60.29	3575979
2018-03-28	60.35	60.87	59.78	60.44	3403074
2018-03-29	60.77	61.46	60.44	60.93	3268597
2018-04-02	60.99	61.27	59.17	59.81	3481517
2018-04-03	60.07	60.96	59.85	60.69	3498736
2018-04-04	60.13	61.55	60.04	61.41	3841235
2018-04-05	61.65	61.97	61.05	61.25	2900436
2018-04-06	60.86	61.39	59.70	60.04	3661435
2018-04-09	60.40	60.90	59.89	60.00	2952814
2018-04-10	60.81	60.98	60.32	60.39	3037735
2018-04-11	59.96	60.33	59.81	59.99	2314983
2018-04-12	60.39	60.76	60.22	60.50	2155775
2018-04-13	60.92	60.98	59.92	60.07	2711883
2018-04-16	60.58	61.42	60.46	60.93	4647950
2018-04-17	61.45	62.78	61.01	62.28	5132072
2018-04-18	62.39	62.43	60.83	61.18	3972958
2018-04-19	61.18	61.74	60.86	61.13	2991848
2018-04-20	61.23	61.39	60.80	61.05	2886624
2018-04-23	61.50	61.59	60.96	61.22	2146645
2018-04-24	61.33	61.49	60.26	60.71	2819952
2018-04-25	60.80	60.97	59.96	60.30	3369974
2018-04-26	60.36	60.88	59.98	60.63	1600951
2018-04-27	60.53	61.01	60.43	60.98	1519238
2018-04-30	61.10	61.25	60.29	60.29	2506598
2018-05-01	60.32	60.53	59.92	60.50	1929271
2018-05-02	60.15	60.24	58.11	58.98	3929183
2018-05-03	58.72	59.62	58.23	59.27	3764527
2018-05-04	59.03	60.11	58.64	59.81	2457310
2018-05-07	59.84	61.01	59.81	60.70	2675934
2018-05-08	60.53	61.28	60.48	61.16	2546534
2018-05-09	61.13	61.80	61.02	61.79	1600812
2018-05-10	61.90	62.61	61.65	62.37	2522651
2018-05-11	62.34	62.99	62.22	62.43	2073874
2018-05-14	62.48	62.59	61.62	61.72	3026600
2018-05-15	61.59	62.52	61.55	61.91	3991167
2018-05-16	62.10	62.30	61.03	61.61	3366717
2018-05-17	61.09	61.24	60.20	60.36	3644643
2018-05-18	60.49	61.04	60.28	60.93	4993451
2018-05-21	61.31	61.92	61.01	61.66	3327236
2018-05-22	61.80	62.80	61.62	61.99	3208998
2018-05-23	61.85	62.36	61.75	62.23	3086089
2018-05-24	62.24	62.63	61.82	62.63	2624164
2018-05-25	62.54	62.67	62.19	62.35	2078370
2018-05-29	62.04	62.09	61.32	61.71	2880974
2018-05-30	62.04	63.28	62.01	63.00	2260499
2018-05-31	62.91	62.91	61.99	62.09	6675299
2018-06-01	62.56	62.69	61.96	62.43	2687076
2018-06-04	62.61	62.97	62.48	62.83	4704184
2018-06-05	62.78	63.55	62.66	62.99	3009630
2018-06-06	63.08	63.39	61.10	62.59	4162319
2018-06-07	62.63	62.82	61.92	62.61	3935484
2018-06-08	62.65	62.87	62.39	62.84	2320933
2018-06-11	62.93	63.14	62.33	62.74	1987293
2018-06-12	62.85	63.00	61.78	61.92	3707434
2018-06-13	62.25	64.77	62.15	62.52	4815454
2018-06-14	62.81	62.97	61.70	61.89	3327905
2018-06-15	61.85	62.38	61.36	62.36	4254140
2018-06-18	61.91	61.99	61.35	61.50	2180954
2018-06-19	61.01	62.24	61.00	61.96	5244657
2018-06-20	62.34	62.34	61.38	61.42	2579399
2018-06-21	61.24	61.53	60.90	61.05	1740870
2018-06-22	61.32	61.39	60.64	60.78	9356429
2018-06-25	60.85	61.14	60.10	60.18	4256976
2018-06-26	60.36	60.48	59.74	59.75	3433950
2018-06-27	60.10	60.15	58.68	58.71	3850759
2018-06-28	58.73	59.87	58.70	59.53	2824758
2018-06-29	59.68	59.91	59.13	59.15	4100809
2018-07-02	58.97	59.76	58.93	59.74	3414419
2018-07-03	59.86	60.19	59.30	59.33	1198864
2018-07-05	59.59	59.77	58.92	59.06	2880082
2018-07-06	58.99	59.61	58.87	59.19	1985736
2018-07-09	59.53	59.74	59.30	59.57	2632601
2018-07-10	59.66	60.29	59.55	59.65	3386902
2018-07-11	59.38	59.70	59.17	59.23	3175901
2018-07-12	59.61	59.67	58.63	58.66	3731052
2018-07-13	58.64	58.76	58.30	58.44	3363011
2018-07-16	58.73	58.89	58.33	58.42	4640711
2018-07-17	59.00	60.23	58.75	59.40	6385735
2018-07-18	59.56	60.50	59.13	60.39	8770423
2018-07-19	59.93	60.13	59.37	59.51	5577153
2018-07-20	59.43	60.05	59.22	59.83	3171237
2018-07-23	59.80	59.91	59.18	59.58	3028135
2018-07-24	59.64	59.83	59.18	59.39	3128189
2018-07-25	59.32	59.68	59.15	59.52	3366591
2018-07-26	59.76	60.53	59.67	60.12	3260163
2018-07-27	60.53	60.95	59.72	59.87	2035069
2018-07-30	59.86	60.17	59.34	59.42	2181531
2018-07-31	59.67	60.07	59.19	60.01	4230455
2018-08-01	60.01	60.63	59.78	60.52	3367243
2018-08-02	60.41	61.78	60.39	61.68	4257708
2018-08-03	61.50	61.73	60.85	61.55	3862320
2018-08-06	61.54	61.71	61.26	61.43	2317796
2018-08-07	61.48	62.26	61.31	61.82	3745093
2018-08-08	61.71	62.02	61.47	61.91	2091743
2018-08-09	61.94	62.90	61.84	62.54	2170188
2018-08-10	62.18	62.65	61.92	62.44	2446147
2018-08-13	62.38	62.95	61.93	61.96	2578474
2018-08-14	61.92	62.55	61.80	62.29	5674979
2018-08-15	62.36	64.19	61.98	64.06	3433795
2018-08-16	64.49	65.32	63.72	65.05	4532367
2018-08-17	65.01	66.42	65.00	66.28	5710947
2018-08-20	66.54	67.02	66.43	66.90	4511060
2018-08-21	66.84	67.63	66.78	67.22	4178495
2018-08-22	67.08	67.33	66.64	66.72	3542003
2018-08-23	66.78	66.97	66.68	66.81	1939185
2018-08-24	66.80	66.98	66.42	66.92	2092979
2018-08-27	67.04	67.36	66.88	67.26	1751114
2018-08-28	67.28	67.43	66.95	67.15	1836700
2018-08-29	67.40	67.88	67.20	67.67	2298501
2018-08-30	67.71	67.71	66.97	67.17	1948783
2018-08-31	67.17	67.59	66.91	67.53	2578988
2018-09-04	67.60	68.41	67.53	68.39	2068924
2018-09-05	68.46	68.95	68.41	68.79	2256867
2018-09-06	68.69	68.92	68.46	68.82	1778050
2018-09-07	68.76	69.01	68.56	68.87	2107973
2018-09-10	68.76	68.76	67.65	67.79	2470995
2018-09-11	67.21	68.28	66.80	67.99	2769102
2018-09-12	68.14	68.63	67.83	68.36	2869983
2018-09-13	68.70	68.85	68.05	68.74	2254615
2018-09-14	68.97	68.97	67.99	68.24	3930216
2018-09-17	68.37	68.68	68.03	68.53	1899221
2018-09-18	68.70	69.73	68.53	69.68	2379614
2018-09-19	69.68	70.61	69.65	69.88	3019094
2018-09-20	70.14	70.82	70.00	70.78	2293756
2018-09-21	71.20	71.23	70.64	70.72	4119431
2018-09-24	70.77	70.86	70.26	70.37	1649885
2018-09-25	70.23	71.24	70.08	71.20	3131064
2018-09-26	71.47	71.61	70.79	70.88	2836673
2018-09-27	70.80	71.26	70.17	70.32	1698781
2018-09-28	70.15	71.08	70.08	71.04	2437718
2018-10-01	71.36	71.77	70.57	70.70	2341562
2018-10-02	70.84	71.09	70.55	70.96	2620161
2018-10-03	71.16	71.51	70.98	71.06	2438169
2018-10-04	71.10	71.30	70.53	71.11	2691657
2018-10-05	71.03	71.21	70.41	70.67	2220772
2018-10-08	70.81	71.29	70.43	71.03	2551480
2018-10-09	71.09	72.02	70.95	71.83	3643286
2018-10-10	70.59	71.00	68.48	68.52	6340805
2018-10-11	68.10	68.68	66.76	66.97	5592787
2018-10-12	67.48	67.91	65.80	66.86	4845637
2018-10-15	66.79	67.23	66.22	66.24	2893284
2018-10-16	68.10	70.34	67.95	70.27	5629921
2018-10-17	70.33	70.87	69.53	70.63	3182808
2018-10-18	70.43	72.72	70.43	71.80	4934991
2018-10-19	71.05	71.29	70.28	70.55	4438056
2018-10-22	70.78	71.18	70.01	70.26	3508993
2018-10-23	69.29	70.00	68.68	69.44	4214724
2018-10-24	69.24	69.80	67.62	67.74	3564268
2018-10-25	68.12	69.62	67.89	68.96	2562225
2018-10-26	68.33	68.76	67.48	68.11	2597400
2018-10-29	68.94	69.95	68.09	68.87	2259389
2018-10-30	69.13	70.03	68.40	69.79	2701233
2018-10-31	70.16	70.59	69.65	69.70	3703342
2018-11-01	69.18	69.55	68.21	69.04	5145206
2018-11-02	69.62	70.09	67.95	68.38	3448685
2018-11-05	68.61	69.95	68.53	69.73	2218627
2018-11-06	69.62	70.14	69.44	69.78	2174411
2018-11-07	71.45	73.69	71.26	73.12	4782692
2018-11-08	72.74	73.61	72.73	73.46	2494913
2018-11-09	73.32	73.65	72.91	73.19	2344656
2018-11-12	73.18	73.44	71.77	71.90	1985522
2018-11-13	71.73	72.28	71.15	71.59	3227530
2018-11-14	69.33	69.50	64.69	64.80	8984659
2018-11-15	64.51	66.31	64.51	66.30	6524527
2018-11-16	66.00	66.84	65.72	66.34	3799068
2018-11-19	66.67	66.72	64.43	65.01	4328262
2018-11-20	64.17	65.12	63.35	64.38	6430266
2018-11-21	64.38	64.69	63.67	63.69	3361487
2018-11-23	63.16	63.46	62.87	62.95	1350545
2018-11-26	63.45	63.68	62.99	63.23	3406975
2018-11-27	63.04	63.44	61.48	61.89	3947134
2018-11-28	62.14	64.25	62.14	64.25	4633159
2018-11-29	63.80	65.53	63.76	65.19	3903173
2018-11-30	65.09	66.41	65.03	66.29	5104762
2018-12-03	67.19	67.56	65.66	66.81	5428319
2018-12-04	66.78	66.88	64.42	64.63	4625947
2018-12-06	63.66	64.93	62.53	64.83	4231066
2018-12-07	64.56	65.39	63.09	63.42	3469577
2018-12-10	63.20	64.13	61.79	63.65	5100435
2018-12-11	64.89	65.30	62.97	63.47	4215283
2018-12-12	64.42	65.16	63.98	64.06	3924840
2018-12-13	64.01	64.31	62.56	63.15	3194862
2018-12-14	62.43	62.84	61.77	62.00	3577061
2018-12-17	61.89	62.10	60.79	61.07	4626182
2018-12-18	61.39	61.92	60.46	61.08	3632106
2018-12-19	61.28	62.89	60.55	60.87	3960990
2018-12-20	60.27	60.78	59.22	59.80	3566153
2018-12-21	59.63	61.46	59.23	59.42	7326999
2018-12-24	58.77	59.24	57.07	57.07	2232490
2018-12-26	57.16	59.39	56.71	59.33	2956338
2018-12-27	58.56	60.21	57.98	60.20	3124768
2018-12-28	60.33	60.79	59.41	59.65	2690410
2018-12-31	60.07	60.34	59.68	60.33	2420558
2019-01-02	59.28	59.74	58.77	59.23	4153239
2019-01-03	58.96	59.51	58.10	58.23	3889160
2019-01-04	59.05	60.04	58.82	59.56	2717774
2019-01-07	59.40	60.62	59.20	60.04	3065337
2019-01-08	60.73	61.38	59.96	60.73	2822617
2019-01-09	61.48	62.08	61.19	61.30	4301697
2019-01-10	61.18	61.99	60.74	61.97	2039575
2019-01-11	61.57	61.81	60.84	61.68	1773854
2019-01-14	61.31	61.96	61.13	61.58	2112942
2019-01-15	61.47	62.20	61.45	62.03	1821217
2019-01-16	62.28	62.65	61.84	62.60	2555058
2019-01-17	62.33	63.31	62.25	63.25	2939481
2019-01-18	63.60	64.62	63.06	64.42	3817593
2019-01-22	64.07	64.51	62.96	63.29	4355263
2019-01-23	62.90	65.22	62.65	64.99	5317730
2019-01-24	64.58	65.26	64.14	65.24	3964516
2019-01-25	65.79	65.82	64.83	65.30	3193279
2019-01-28	65.04	65.28	64.70	65.20	2943567
2019-01-29	65.23	65.86	65.20	65.81	4549806
2019-01-30	65.97	66.96	65.50	66.75	4128236
2019-01-31	66.62	67.37	66.47	64.78	5243781
2019-02-01	65.26	65.86	64.70	65.80	3895015
2019-02-04	65.60	66.04	65.16	66.03	2550158
2019-02-05	66.17	66.75	65.98	66.53	3134786
2019-02-06	66.49	67.66	66.23	67.57	3163639
2019-02-07	67.23	67.88	66.98	67.72	3058563
2019-02-08	67.30	68.37	67.21	68.36	2564102
2019-02-11	68.46	69.22	68.02	69.16	3861622
2019-02-12	69.56	70.02	69.25	69.30	4762717
2019-02-13	70.00	71.00	69.69	70.80	4510040
2019-02-14	70.31	71.08	69.81	70.71	5961959
2019-02-15	71.40	71.77	71.05	71.26	4789684
2019-02-19	71.22	72.05	71.17	71.81	3478498
2019-02-20	72.05	72.48	71.69	72.48	5379344
2019-02-21	72.48	72.69	71.83	72.11	4250968
2019-02-22	72.24	72.51	71.96	72.27	2749937
2019-02-25	72.53	72.93	72.10	72.73	2661005
2019-02-26	72.41	72.95	72.17	72.32	2847116
2019-02-27	72.16	72.98	72.07	72.71	2498993
2019-02-28	72.80	73.42	72.58	72.90	3639372
2019-03-01	73.44	73.78	72.68	73.02	3265266
2019-03-04	73.08	73.69	72.06	72.71	2499747
2019-03-05	72.77	72.98	72.39	72.50	1722966
2019-03-06	72.58	72.82	71.83	71.91	2215298
2019-03-07	71.92	72.55	71.49	72.22	3048393
2019-03-08	71.72	72.43	71.70	72.27	2436553
2019-03-11	72.49	72.93	72.30	72.85	1901728
2019-03-12	73.00	73.73	72.93	73.58	3428437
2019-03-13	73.24	73.30	72.22	72.32	3830173
2019-03-14	72.31	73.01	71.95	72.86	2334406
2019-03-15	72.63	73.66	72.52	73.61	8243442
2019-03-18	73.55	73.69	72.91	73.06	4090187
2019-03-19	73.38	73.45	72.21	72.40	3381665
2019-03-20	72.43	72.77	71.89	72.01	2620510
2019-03-21	71.66	73.30	71.57	73.13	2090727
2019-03-22	72.71	73.42	72.63	72.78	2576615
2019-03-25	72.80	73.10	72.51	72.72	1950956
2019-03-26	73.11	73.20	72.51	73.18	2304923
2019-03-27	73.06	73.38	72.34	72.71	2967196
2019-03-28	72.83	73.05	71.71	72.42	1820740
2019-03-29	72.88	72.91	72.01	72.09	4400387
2019-04-01	72.65	73.05	72.39	72.76	2483097
2019-04-02	72.77	72.92	72.37	72.69	1537958
2019-04-03	72.98	73.13	71.99	72.93	2787404
2019-04-04	73.11	73.12	72.45	72.53	1454034
2019-04-05	72.67	73.06	72.38	72.70	1719501
2019-04-08	72.39	72.54	71.45	72.01	2220952
2019-04-09	71.63	71.97	71.39	71.53	1937951
2019-04-10	71.77	72.15	71.40	72.07	1716950
2019-04-11	72.33	72.48	71.46	71.77	2657252
2019-04-12	72.13	72.65	71.96	72.61	2086256
2019-04-15	72.60	72.99	72.13	72.26	2729443
2019-04-16	74.25	77.30	74.22	77.26	6384975
2019-04-17	77.25	77.34	75.94	76.16	3274160
2019-04-18	76.17	76.47	74.92	75.00	3057069
2019-04-22	74.63	74.83	74.26	74.56	1931381
2019-04-23	74.65	75.83	74.36	75.69	2645210
2019-04-24	75.67	75.80	74.98	75.07	1927720
2019-04-25	75.00	75.85	74.56	75.60	2209632
2019-04-26	75.73	76.20	75.50	76.19	1791503
2019-04-29	76.44	77.30	76.40	77.11	2182965
2019-04-30	77.18	78.21	76.84	78.15	2568664
2019-05-01	78.10	78.59	76.79	76.91	3305966
2019-05-02	77.15	77.19	75.21	75.56	3902398
2019-05-03	75.91	76.00	73.94	74.43	4016064
2019-05-06	73.43	74.54	73.40	74.24	4413238
2019-05-07	73.76	74.10	72.63	72.79	3665900
2019-05-08	72.54	73.84	72.36	73.52	3971289
2019-05-09	73.08	73.23	72.59	72.85	2415563
2019-05-10	72.50	73.59	71.83	73.43	1851624
2019-05-13	72.28	72.63	71.61	72.54	3182582
2019-05-14	72.60	74.57	72.60	73.64	3011188
2019-05-15	74.18	77.78	73.83	77.50	5317067
2019-05-16	77.61	78.45	77.36	77.85	2772919
2019-05-17	77.27	78.46	77.03	77.72	2196750
2019-05-20	77.65	78.32	77.27	78.30	2238172
2019-05-21	78.65	80.35	78.65	80.07	3842253
2019-05-22	80.06	80.53	79.74	80.45	2467716
2019-05-23	79.98	80.08	79.27	79.71	2846293
2019-05-24	80.11	80.63	79.85	80.22	4398356
2019-05-28	80.33	81.00	79.23	79.49	3429413
2019-05-29	79.19	80.00	78.39	79.94	2663392
2019-05-30	80.14	80.42	79.79	80.14	1622889
2019-05-31	79.55	80.06	78.95	79.28	2245604
2019-06-03	79.28	80.06	78.85	79.83	2792690
2019-06-04	80.60	81.85	80.25	81.82	4058283
2019-06-05	81.88	83.58	81.82	83.34	3922307
2019-06-06	83.35	83.51	82.64	83.15	2602848
2019-06-07	83.35	84.30	83.04	83.18	2059706
2019-06-10	83.44	83.60	82.36	82.59	2111569
2019-06-11	83.25	83.56	82.31	82.57	2124189
2019-06-12	82.99	83.00	80.78	81.13	2914703
2019-06-13	81.32	82.00	81.01	81.64	1801762
2019-06-14	81.44	82.17	81.06	81.96	1991883
2019-06-17	82.23	82.33	81.34	81.46	2082640
2019-06-18	81.76	81.84	81.12	81.33	1730802
2019-06-19	81.38	81.98	81.09	81.74	1696207
2019-06-20	82.05	82.37	81.29	81.87	2697953
2019-06-21	82.00	82.40	80.12	80.12	5146832
2019-06-24	80.55	80.99	80.30	80.36	2266895
2019-06-25	80.38	80.57	79.47	79.56	3015463
2019-06-26	79.90	80.40	78.50	78.59	3561066
2019-06-27	79.07	79.84	78.71	79.69	2783641
2019-06-28	80.12	80.48	79.51	79.93	7799636
2019-07-01	80.94	81.79	80.08	81.75	2528754
2019-07-02	81.69	83.24	81.69	82.54	2523962
2019-07-03	82.87	83.92	82.77	83.65	1678385
2019-07-05	83.63	84.20	83.27	83.99	1875762
2019-07-08	83.84	84.15	83.46	83.62	2017776
2019-07-09	83.33	83.91	82.86	83.48	1962314
2019-07-10	83.62	84.09	82.80	83.43	2336936
2019-07-11	83.42	83.86	82.65	83.75	1557259
2019-07-12	84.11	84.41	83.27	84.39	1418381
2019-07-15	84.49	84.96	83.79	83.97	2158855
2019-07-16	84.22	84.40	83.68	84.12	3254202
2019-07-17	82.00	82.22	79.86	80.20	6544120
2019-07-18	80.05	81.19	79.86	81.19	3402926
2019-07-19	81.27	81.35	79.95	79.98	3127201
2019-07-22	80.03	81.67	79.95	81.02	3037547
2019-07-23	80.78	80.93	79.64	80.56	2887170
2019-07-24	80.56	81.10	79.53	81.02	2227911
2019-07-25	79.51	81.69	79.40	81.18	1951186
2019-07-26	81.12	81.74	80.71	81.70	1273166
2019-07-29	81.86	82.40	80.81	81.20	2015511
2019-07-30	80.91	81.40	80.59	80.71	1317631
2019-07-31	81.12	81.77	80.48	80.98	2453863
2019-08-01	81.00	81.24	79.97	80.12	2608047
2019-08-02	80.13	80.70	79.46	79.76	1648813
2019-08-05	78.77	79.27	77.03	77.34	2660480
2019-08-06	77.50	79.57	77.16	79.55	2303949
2019-08-07	78.72	79.21	77.22	78.47	2368137
2019-08-08	78.86	80.05	78.23	79.83	2641014
2019-08-09	79.84	81.11	79.62	80.60	2636365
2019-08-12	80.30	80.81	78.51	79.02	2074381
2019-08-13	78.58	80.02	78.41	79.46	3195597
2019-08-14	78.00	79.35	75.08	75.58	5660071
2019-08-15	75.83	77.27	75.14	77.04	2957411
2019-08-16	77.64	78.07	77.14	77.49	1894149
2019-08-19	78.73	78.73	77.87	77.91	1588743
2019-08-20	77.75	77.75	76.66	76.73	2824681
2019-08-21	77.46	77.67	77.02	77.30	1523907
2019-08-22	77.56	78.15	76.71	77.07	2328653
2019-08-23	76.96	77.97	74.67	75.15	2249396
2019-08-26	75.63	75.90	74.68	75.79	1844876
2019-08-27	76.24	76.47	74.96	74.96	2315081
2019-08-28	74.69	75.24	74.28	74.86	1621055
2019-08-29	75.28	76.08	74.85	75.79	3340438
2019-08-30	76.47	76.80	75.24	75.80	1897142
2019-09-03	75.11	76.21	74.91	75.62	2024337
2019-09-04	75.98	76.42	75.71	76.26	1441673
2019-09-05	77.11	77.60	76.33	76.53	3631125
2019-09-06	76.73	77.86	76.54	77.39	2509288
2019-09-09	77.98	77.98	76.70	76.74	1738250
2019-09-10	76.74	76.76	75.40	76.13	2869020
2019-09-11	76.08	76.46	75.61	76.28	1997953
2019-09-12	76.76	77.49	76.22	76.98	2226820
2019-09-13	73.51	73.91	71.17	72.68	13251865
2019-09-16	72.68	73.83	72.31	73.40	3769054
2019-09-17	73.53	74.21	73.21	74.02	3757919
2019-09-18	74.21	75.21	73.51	75.18	3634426
2019-09-19	75.11	76.20	74.92	75.78	3504013
2019-09-20	75.91	76.61	75.23	76.01	5368935
2019-09-23	75.61	76.62	75.60	76.38	3192991
2019-09-24	76.68	77.32	75.95	76.56	4437688
2019-09-25	76.71	77.11	75.71	76.91	2940260
2019-09-26	76.95	77.24	76.58	77.03	4500720
2019-09-27	77.29	77.46	76.42	77.10	4643734
2019-09-30	77.27	77.74	76.73	77.25	2892708
2019-10-01	77.59	77.83	75.76	75.93	2926886
2019-10-02	75.58	75.93	74.55	74.99	3667723
2019-10-03	75.06	75.55	74.63	75.29	2444682
2019-10-04	75.49	77.05	75.45	76.90	1959203
2019-10-07	76.74	76.79	75.67	75.76	2133997
2019-10-08	75.30	75.51	74.37	74.40	2995245
2019-10-09	75.00	75.18	74.58	75.01	2128714
2019-10-10	74.92	75.72	74.70	74.76	2945870
2019-10-11	75.34	76.09	75.17	75.22	3625820
2019-10-14	75.19	75.94	75.00	75.71	1375982
2019-10-15	75.87	75.97	74.72	74.97	3860917
2019-10-16	71.02	73.47	69.38	72.87	7430927
2019-10-17	73.54	73.85	71.24	71.47	6074818
2019-10-18	71.34	71.64	70.18	70.20	3872131
2019-10-21	70.48	70.54	69.67	70.00	4944524
2019-10-22	69.79	70.12	68.29	68.77	4383565
2019-10-23	68.82	69.26	67.95	68.40	3884756
2019-10-24	68.63	70.08	68.47	69.59	4214120
2019-10-25	69.66	69.76	69.06	69.30	1993126
2019-10-28	69.38	69.62	68.68	68.82	2213206
2019-10-29	68.55	69.91	68.55	69.79	2834407
2019-10-30	69.72	69.72	68.60	69.38	2780330
2019-10-31	69.17	69.75	68.95	69.70	2400195
2019-11-01	70.12	70.21	69.13	69.78	2268011
2019-11-04	70.22	70.33	68.75	68.82	3056669
2019-11-05	68.99	69.65	68.86	68.90	4109979
2019-11-06	69.01	71.12	68.91	70.93	3513210
2019-11-07	71.11	72.78	71.04	72.56	8525225
2019-11-08	72.38	74.04	72.38	73.67	5196906
2019-11-11	73.17	73.77	72.80	73.73	2722609
2019-11-12	73.70	74.47	73.56	74.46	4094974
2019-11-13	72.96	73.39	71.67	71.67	4803309
2019-11-14	71.50	73.01	71.33	72.95	3657354
2019-11-15	73.14	73.36	72.52	72.90	3052139
2019-11-18	71.67	72.47	70.58	71.23	3978033
2019-11-19	71.74	72.03	70.96	71.56	3054618
2019-11-20	71.28	71.53	70.41	70.53	3507975
2019-11-21	70.82	70.82	69.13	70.09	3680988
2019-11-22	70.11	71.00	69.90	70.83	2378774
2019-11-25	71.14	71.74	70.93	71.50	2746433
2019-11-26	71.40	73.06	71.18	72.94	6613940
2019-11-27	73.17	73.57	72.90	73.14	1955497
2019-11-29	73.12	73.40	72.75	73.05	1077361
2019-12-02	73.21	73.21	71.65	71.65	2583053
2019-12-03	71.09	71.36	70.44	70.65	2652688
2019-12-04	70.56	72.03	70.36	71.84	2932097
2019-12-05	72.03	72.52	71.74	72.44	3500595
2019-12-06	72.70	73.15	72.50	72.98	2932768
2019-12-09	72.98	73.52	72.69	73.34	3267703
2019-12-10	73.46	73.77	72.74	72.85	3023391
2019-12-11	69.16	71.19	69.03	71.16	7803983
2019-12-12	71.16	73.08	71.01	72.69	3925806
2019-12-13	72.47	73.41	71.63	72.17	3289001
2019-12-16	71.36	71.68	70.43	71.10	4387838
2019-12-17	71.01	72.26	71.00	72.00	5011797
2019-12-18	72.25	72.47	71.23	71.30	2604564
2019-12-19	71.21	71.55	70.79	71.11	2985383
2019-12-20	72.36	73.56	71.40	71.76	5417782
2019-12-23	71.86	71.91	71.17	71.69	2831895
2019-12-24	71.86	72.02	71.62	71.87	778163
2019-12-26	71.76	71.86	71.45	71.73	1612925
2019-12-27	71.93	72.42	71.63	72.15	1570626
2019-12-30	72.22	72.35	71.86	72.32	1298765
2019-12-31	72.32	72.71	71.90	72.39	1724537
2020-01-02	73.92	74.35	73.26	74.33	2880738
2020-01-03	73.52	74.78	73.28	74.32	4155795
2020-01-06	73.89	75.72	73.83	73.32	5897171
2020-01-07	73.00	73.12	72.16	72.76	4868088
2020-01-08	72.92	73.96	72.87	73.19	4073671
2020-01-09	73.50	73.94	73.19	73.94	2199516
2020-01-10	74.00	74.13	73.45	73.70	3650687
2020-01-13	73.70	74.93	73.70	74.92	3795912
2020-01-14	74.82	75.00	74.02	74.25	3191356
2020-01-15	74.19	75.97	74.04	75.72	4078695
2020-01-16	75.81	75.97	74.93	75.44	3180912
2020-01-17	76.04	76.99	75.90	76.30	4265100
2020-01-21	76.04	76.72	75.85	76.43	2686693
2020-01-22	76.58	77.17	76.15	76.16	2167308
2020-01-23	75.71	76.37	75.23	76.33	2190011
2020-01-24	76.51	76.86	76.29	76.75	1695144
2020-01-27	75.77	76.44	75.49	75.77	2490018
2020-01-28	76.07	76.73	75.89	76.45	4004074
2020-01-29	80.20	81.24	78.28	80.81	5230497
2020-01-30	79.74	81.87	78.95	81.77	4016651
2020-01-31	81.53	82.29	80.50	80.69	6531323
2020-02-03	81.13	82.07	80.35	80.57	2745540
2020-02-04	81.31	81.63	80.60	80.92	2166868
2020-02-05	81.60	83.00	81.37	83.00	2184470
2020-02-06	83.03	83.77	82.73	83.06	2804962
2020-02-07	83.00	83.66	82.67	83.26	2211883
2020-02-10	83.28	83.75	83.20	83.59	1512479
2020-02-11	83.60	84.06	83.33	83.66	2709365
2020-02-12	83.80	83.83	82.12	83.24	2887747
2020-02-13	83.20	83.95	82.86	83.86	1689711
2020-02-14	83.86	84.09	83.33	83.77	1709113
2020-02-18	83.78	84.20	83.01	83.40	2719993
2020-02-19	81.73	83.30	80.99	81.42	4417545
2020-02-20	80.72	81.61	80.52	80.84	2835614
2020-02-21	80.62	81.72	80.26	81.46	2730523
2020-02-24	80.15	81.25	79.71	80.97	3660376
2020-02-25	80.93	81.03	79.58	80.00	4476323
2020-02-26	80.41	81.53	79.46	79.65	3293675
2020-02-27	79.14	79.91	76.23	76.28	3188236
2020-02-28	74.88	75.93	71.65	73.16	7029908
2020-03-02	73.60	78.91	73.59	78.88	4671555
2020-03-03	78.69	79.97	76.21	77.24	3930595
2020-03-04	78.03	81.20	77.80	81.05	3717090
2020-03-05	78.78	80.97	78.52	80.54	4157784
2020-03-06	77.93	80.98	77.62	80.52	4836079
2020-03-09	75.42	77.48	73.40	75.29	6472611
2020-03-10	77.26	78.00	74.60	77.96	4653636
2020-03-11	75.54	75.66	73.24	75.11	5388130
2020-03-12	69.77	73.35	68.13	69.62	7255090
2020-03-13	73.43	78.14	71.01	78.07	5919198
2020-03-16	67.52	75.05	66.59	73.00	5809895
2020-03-17	75.11	78.64	72.93	77.29	6868752
2020-03-18	73.28	74.69	68.80	72.15	4979201
2020-03-19	71.35	71.75	66.22	67.04	6030089
2020-03-20	67.20	71.87	65.19	68.28	6943398
2020-03-23	67.00	68.73	62.18	66.55	5880342
2020-03-24	70.17	71.89	67.12	69.04	5913125
2020-03-25	68.99	72.78	68.11	69.95	4536418
2020-03-26	70.86	76.60	70.11	75.82	4861681
2020-03-27	72.77	74.74	71.60	73.54	4481936
2020-03-30	74.17	76.83	73.12	76.18	4367625
2020-03-31	75.39	75.80	73.36	73.84	3865774
2020-04-01	71.36	73.10	70.73	72.36	4397332
2020-04-02	71.87	77.54	71.74	76.56	3836411
2020-04-03	76.23	76.75	74.92	75.84	2745934
2020-04-06	77.75	78.43	74.08	75.99	4435294
2020-04-07	77.88	78.60	75.41	75.60	4580982
2020-04-08	76.10	78.55	74.64	77.81	4076358
2020-04-09	78.91	80.76	78.12	80.39	4811819
2020-04-13	80.00	80.00	76.87	77.10	2625311
2020-04-14	79.07	81.45	78.72	80.47	2912498
2020-04-15	74.31	80.09	72.68	79.25	3223844
2020-04-16	79.12	79.84	77.88	79.09	2877770
2020-04-17	81.03	82.91	79.26	82.50	3507681
2020-04-20	81.68	82.20	80.87	81.94	2881678
2020-04-21	80.04	82.52	79.77	81.25	4441940
2020-04-22	82.54	82.84	81.54	82.49	2323866
2020-04-23	82.73	82.73	81.19	81.61	2667675
2020-04-24	82.18	82.97	80.88	82.87	2439619
2020-04-27	83.00	83.30	82.24	82.96	5399643
2020-04-28	83.59	83.83	80.97	81.14	3263959
2020-04-29	81.76	81.76	79.32	79.80	4780564
2020-04-30	78.80	79.38	76.86	77.30	3852553
2020-05-01	76.40	77.16	75.51	76.18	2869109
2020-05-04	75.87	76.07	74.81	75.85	2928818
2020-05-05	76.03	78.59	76.03	78.04	2475826
2020-05-06	78.61	78.80	75.92	76.19	2548699
2020-05-07	77.00	77.50	74.19	74.93	3725317
2020-05-08	75.75	75.93	73.93	74.27	4333816
2020-05-11	73.65	74.04	73.02	73.17	2808299
2020-05-12	73.36	73.52	71.60	72.19	3300758
2020-05-13	71.82	73.51	71.25	72.76	3968678
2020-05-14	72.27	73.85	71.92	73.74	4001810
2020-05-15	73.61	76.44	72.71	76.21	5593003
2020-05-18	77.32	77.83	75.63	76.62	3360503
2020-05-19	76.10	77.86	75.83	75.87	2610530
2020-05-20	76.42	76.75	74.65	74.89	2902941
2020-05-21	74.52	75.46	72.71	75.02	3899842
2020-05-22	75.16	75.74	74.27	74.72	2165979
2020-05-26	75.90	76.37	73.66	74.13	5212724
2020-05-27	75.32	77.32	74.07	76.47	4687927
2020-05-28	77.32	77.46	75.91	76.59	2613762
2020-05-29	76.77	77.88	76.45	77.68	4412423
2020-06-01	77.75	78.88	77.22	78.34	1749282
2020-06-02	78.57	79.28	78.29	79.08	2205154
2020-06-03	79.83	79.83	78.30	79.11	2288448
2020-06-04	78.59	78.97	77.57	78.80	2766445
2020-06-05	80.33	82.70	78.78	81.87	3837965
2020-06-08	81.53	81.69	80.49	81.51	3052283
2020-06-09	81.00	81.56	80.20	81.02	2468568
2020-06-10	80.81	81.84	79.94	80.28	2413791
2020-06-11	78.77	79.18	75.82	75.92	3302477
2020-06-12	77.41	78.27	75.00	76.60	2344430
2020-06-15	75.38	79.51	75.25	79.29	3258666
2020-06-16	81.19	81.60	78.91	80.43	3456165
2020-06-17	80.82	81.26	79.15	79.21	2714127
2020-06-18	78.91	81.65	78.59	80.87	2863510
2020-06-19	83.16	83.16	79.89	80.99	4509782
2020-06-22	80.54	81.73	80.28	80.82	1869976
2020-06-23	81.52	81.93	79.98	80.06	1786390
2020-06-24	79.39	79.68	77.18	77.29	3611633
2020-06-25	77.41	79.97	77.26	79.90	2242569
2020-06-26	79.18	80.29	77.35	77.89	3733595
2020-06-29	78.12	79.26	77.88	78.40	2806329
2020-06-30	78.50	80.50	78.41	80.11	2597997
2020-07-01	79.96	80.80	79.64	79.80	2970042
2020-07-02	80.49	80.49	78.80	79.13	2493819
2020-07-06	80.19	80.49	79.19	79.42	2312855
2020-07-07	79.10	79.25	77.72	78.02	2559719
2020-07-08	78.06	78.50	76.32	77.37	3326515
2020-07-09	77.38	77.97	76.16	77.79	2764986
2020-07-10	78.27	80.96	78.25	80.76	2313792
2020-07-13	80.92	81.32	79.68	80.33	2266415
2020-07-14	80.63	84.51	80.45	84.50	6820732
2020-07-15	85.00	86.49	84.35	85.89	3965169
2020-07-16	85.85	87.59	85.72	87.11	2652358
2020-07-17	87.36	87.76	86.39	87.63	2659045
2020-07-20	87.70	88.41	87.43	88.13	1825413
2020-07-21	88.05	89.39	88.05	88.85	1712591
2020-07-22	89.15	90.22	88.52	90.14	1789059
2020-07-23	89.97	90.72	88.34	88.64	1999907
2020-07-24	88.86	89.17	87.51	87.86	2204357
2020-07-27	87.84	88.30	86.80	87.30	2060079
2020-07-28	87.53	87.83	86.66	87.42	2470202
2020-07-29	87.01	89.26	87.01	88.92	1880520
2020-07-30	87.89	89.33	87.68	88.52	2119893
2020-07-31	88.20	90.41	88.11	90.34	4016496
2020-08-03	90.70	91.23	89.65	89.89	2134399
2020-08-04	89.58	90.47	89.43	90.25	2198087
2020-08-05	91.03	91.81	90.56	90.62	2446491
2020-08-06	90.70	91.38	88.91	89.61	2514610
2020-08-07	89.31	90.77	89.31	90.73	1735406
2020-08-10	90.99	91.14	89.71	90.12	2410688
2020-08-11	90.93	91.12	88.87	89.02	2468168
2020-08-12	90.03	90.48	88.72	89.01	2058888
2020-08-13	88.38	89.05	87.93	89.04	1994849
2020-08-14	89.00	89.56	88.60	88.97	1731176
2020-08-17	88.55	89.78	88.47	88.83	1709131
2020-08-18	88.96	89.96	88.90	89.74	1510248
2020-08-19	90.16	91.02	89.95	90.41	2728041
2020-08-20	90.28	91.05	90.09	90.84	1663186
2020-08-21	91.22	91.99	90.81	91.82	2085578
2020-08-24	92.00	92.34	91.43	92.00	2535029
2020-08-25	92.45	93.03	91.72	92.77	2443850
2020-08-26	92.07	92.74	91.52	92.17	1603644
2020-08-27	92.49	93.90	92.49	93.31	1407342
2020-08-28	93.68	93.82	93.12	93.68	1425815
2020-08-31	93.71	95.35	93.10	95.04	2169154
2020-09-01	94.80	95.29	93.08	93.87	2426199
2020-09-02	94.11	95.37	93.25	95.00	1774056
2020-09-03	95.59	96.20	92.66	93.29	2378030
2020-09-04	93.99	95.05	92.43	92.94	2059469
2020-09-08	93.09	93.09	90.63	91.81	2398180
2020-09-09	92.34	95.41	92.34	94.67	1826886
2020-09-10	94.47	95.59	94.15	94.35	1912046
2020-09-11	94.30	95.67	94.18	94.98	1494686
2020-09-14	95.68	96.58	95.37	96.26	1838728
2020-09-15	96.37	96.90	94.94	95.08	1764153
2020-09-16	95.89	96.25	95.05	95.08	1808456
2020-09-17	94.39	95.99	93.81	95.43	2322295
2020-09-18	95.12	97.52	94.94	96.86	3894584
2020-09-21	95.69	97.38	95.36	97.36	2740777
2020-09-22	96.71	97.81	93.48	94.42	2923131
2020-09-23	94.44	94.70	91.14	91.19	2881259
2020-09-24	91.73	92.91	90.89	92.20	1810422
2020-09-25	91.32	92.82	91.20	92.60	1676776
2020-09-28	93.56	94.97	93.25	93.98	1826941
2020-09-29	94.13	94.77	93.59	94.15	1744740
2020-09-30	94.38	94.99	93.49	94.67	3119620
2020-10-01	95.08	95.44	92.72	93.46	2006342
2020-10-02	92.87	95.30	92.40	94.21	1586944
2020-10-05	95.18	96.08	94.28	95.88	1325172
2020-10-06	96.10	96.38	94.45	95.12	1971317
2020-10-07	95.25	97.00	95.25	96.41	2305569
2020-10-08	96.79	98.02	96.31	97.97	1392953
2020-10-09	98.04	99.90	97.68	99.88	1919552
2020-10-12	99.99	101.51	99.48	101.38	2081191
2020-10-13	101.35	102.05	99.96	100.27	2206865
2020-10-14	100.57	102.00	99.56	99.65	2107837
2020-10-15	96.14	99.06	96.01	97.51	2740769
2020-10-16	98.18	98.18	96.17	96.52	2815676
2020-10-19	97.45	97.80	95.48	95.78	1459949
2020-10-20	96.42	96.73	94.23	94.59	1934682
2020-10-21	94.85	95.78	93.33	93.60	2098530
2020-10-22	93.35	95.22	92.87	94.39	1918242
2020-10-23	94.56	95.17	94.32	94.62	1562571
2020-10-26	93.88	94.51	92.58	93.84	1699973
2020-10-27	93.92	94.80	93.55	93.80	1505476
2020-10-28	92.50	93.49	91.14	91.57	1978500
2020-10-29	91.52	91.98	90.08	91.06	2176823
2020-10-30	90.97	92.09	90.11	91.90	2205577
2020-11-02	93.09	94.66	92.58	94.40	1913922
2020-11-03	94.68	96.18	94.16	94.47	2678690
2020-11-04	94.01	97.54	94.01	95.86	2979399
2020-11-05	96.82	98.04	96.02	97.29	2268511
2020-11-06	97.91	98.48	96.53	97.91	1976843
2020-11-09	99.82	100.34	90.37	90.39	5748834
2020-11-10	90.82	93.37	88.67	92.65	4402526
2020-11-11	93.20	94.18	92.09	92.72	2612707
2020-11-12	93.09	94.83	92.33	94.68	2740321
2020-11-13	95.00	95.96	94.53	95.66	2018875
2020-11-16	94.96	96.24	94.96	95.90	2291244
2020-11-17	95.10	95.64	93.75	94.93	2272625
2020-11-18	94.69	95.45	93.88	94.45	1942011
2020-11-19	93.56	94.89	93.01	94.27	2129648
2020-11-20	94.50	95.03	92.84	93.14	2562334
2020-11-23	93.13	93.49	92.03	92.93	2492601
2020-11-24	91.08	91.50	87.46	88.63	5955151
2020-11-25	88.75	89.46	88.03	89.40	2250170
2020-11-27	88.89	89.47	87.21	88.43	1113468
2020-11-30	88.50	88.66	86.22	87.11	4022304
2020-12-01	87.85	89.21	87.63	89.16	3097981
2020-12-02	89.95	90.94	88.78	89.20	2524509
2020-12-03	88.61	89.30	87.78	88.30	3240665
2020-12-04	88.29	89.60	87.55	89.52	2228705
2020-12-07	90.51	91.32	89.44	90.25	3141846
2020-12-08	88.91	94.40	88.70	92.84	4211786
2020-12-09	92.32	93.93	92.12	93.60	2833617
2020-12-10	93.57	94.62	92.72	94.20	3402719
2020-12-11	93.84	95.06	93.84	94.39	1968103
2020-12-14	94.63	96.06	94.09	94.10	2608082
2020-12-15	94.61	96.71	94.50	96.69	2876953
2020-12-16	97.17	98.03	95.64	96.36	2446175
2020-12-17	96.66	98.56	96.12	96.31	3615392
2020-12-18	96.36	97.26	95.66	96.95	5330298
2020-12-21	96.84	98.07	95.68	97.94	2486158
2020-12-22	97.70	98.66	97.54	97.99	1751030
2020-12-23	98.68	98.85	97.33	97.51	3062721
2020-12-24	97.40	98.46	97.27	98.31	724657
2020-12-28	98.72	98.96	97.20	98.12	1338798
2020-12-29	98.49	98.94	97.58	97.69	1221706
2020-12-30	98.29	98.50	97.30	97.41	1477859
2020-12-31	97.82	98.94	97.25	98.88	1440170
2021-01-04	97.58	98.22	95.93	97.13	2485336
2021-01-05	97.44	97.63	95.21	96.95	2623234
2021-01-06	96.60	98.91	96.00	94.19	2833646
2021-01-07	94.54	95.33	94.09	94.74	2698279
2021-01-08	92.99	94.85	92.84	94.50	1685391
2021-01-11	94.21	95.13	93.87	95.09	1759696
2021-01-12	94.87	96.04	94.54	95.07	2090188
2021-01-13	95.08	95.51	94.42	94.93	2072529
2021-01-14	95.31	95.61	93.36	93.45	1602326
2021-01-15	93.45	95.01	92.87	94.80	3053270
2021-01-19	95.00	97.15	94.25	96.19	3463315
2021-01-20	95.94	96.85	95.33	96.06	1474935
2021-01-21	96.15	96.64	94.26	94.26	1695304
2021-01-22	94.00	94.27	92.30	92.31	2688327
2021-01-25	92.27	93.59	91.38	92.42	3119588
2021-01-26	92.53	92.83	91.14	91.72	2595764
2021-01-27	90.79	91.33	86.71	87.04	4866917
2021-01-28	87.52	89.70	86.80	88.49	6292494
2021-01-29	88.18	89.07	86.72	87.19	4756675
2021-02-01	87.49	88.12	85.47	86.19	5151698
2021-02-02	86.94	88.27	86.55	86.75	3261257
2021-02-03	86.17	87.09	85.88	86.96	2726316
2021-02-04	86.95	88.22	86.31	88.14	3279967
2021-02-05	88.33	88.95	87.45	87.47	2216288
2021-02-08	87.92	88.02	85.90	86.17	3958323
2021-02-09	86.44	86.86	85.33	86.27	4551510
2021-02-10	86.79	86.97	85.04	85.53	3265321
2021-02-11	85.61	86.75	85.13	86.37	2475761
2021-02-12	86.00	86.62	85.75	86.27	2326852
2021-02-16	86.50	87.16	84.89	85.13	3846903
2021-02-17	85.08	86.43	85.08	86.25	4094048
2021-02-18	86.28	88.52	86.01	88.10	2920988
2021-02-19	88.45	88.72	87.04	87.06	2580697
2021-02-22	87.00	88.11	86.43	87.79	2646866
2021-02-23	88.44	90.49	88.00	89.75	4797088
2021-02-24	89.75	91.00	87.73	87.74	3659514
2021-02-25	87.74	88.64	86.63	87.11	3552821
2021-02-26	87.61	87.68	85.50	85.95	4540226
2021-03-01	86.48	88.25	86.48	87.64	2193161
2021-03-02	87.77	89.24	87.33	88.71	2911465
2021-03-03	88.41	90.38	87.87	88.86	2788946
2021-03-04	88.68	89.30	86.76	86.99	3305375
2021-03-05	87.95	89.80	86.84	89.56	3341536
2021-03-08	89.52	92.60	88.69	91.02	3192882
2021-03-09	90.48	91.23	90.11	90.18	2919444
2021-03-10	90.43	92.86	90.12	92.22	2869700
2021-03-11	92.12	93.58	91.30	92.79	2998323
2021-03-12	93.34	93.43	92.53	93.04	1766837
2021-03-15	93.33	93.70	92.70	93.38	1869668
2021-03-16	92.79	93.54	92.04	93.37	1955012
2021-03-17	91.30	92.81	90.29	91.10	3543570
2021-03-18	91.40	91.44	90.01	90.35	2491869
2021-03-19	90.78	91.59	89.53	90.94	5568739
2021-03-22	90.27	91.26	89.79	90.13	1684135
2021-03-23	89.98	91.35	89.98	90.75	1936087
2021-03-24	90.87	93.88	90.25	92.49	3203815
2021-03-25	93.05	94.52	92.65	94.23	4315905
2021-03-26	94.34	95.47	93.84	95.25	2874885
2021-03-29	95.03	96.98	94.12	96.20	2410475
2021-03-30	96.03	96.37	94.81	95.55	2162230
2021-03-31	95.55	95.68	94.69	95.61	3383039
2021-04-01	95.45	95.84	94.75	95.55	2487909
2021-04-05	95.90	97.29	95.81	96.62	2139570
2021-04-06	96.79	96.86	95.22	95.43	2478470
2021-04-07	95.49	96.23	95.23	95.86	2146611
2021-04-08	95.69	96.17	94.20	94.98	2319532
2021-04-09	95.55	95.97	95.12	95.68	2197029
2021-04-12	95.80	96.47	95.42	96.43	2537583
2021-04-13	96.30	97.90	96.06	97.29	3404034
2021-04-14	97.21	97.65	96.93	97.18	2194908
2021-04-15	97.74	101.49	97.51	100.40	4481298
2021-04-16	100.26	100.61	98.68	98.76	4278511
2021-04-19	98.51	99.36	97.36	99.29	2000135
2021-04-20	99.39	100.56	99.20	99.79	1606482
2021-04-21	100.37	101.31	100.00	101.21	2412871
2021-04-22	100.73	100.92	99.52	100.15	1621113
2021-04-23	100.26	101.00	99.94	100.76	1788541
2021-04-26	100.82	101.04	99.75	99.86	2702385
2021-04-27	99.72	100.07	99.43	99.91	1480906
2021-04-28	100.38	100.60	99.42	100.36	1386821
2021-04-29	100.40	102.04	100.36	101.95	1724033
2021-04-30	101.78	102.24	100.67	100.74	2364347
2021-05-03	101.79	102.95	101.03	102.56	2182265
2021-05-04	102.31	103.17	102.08	103.13	3055819
2021-05-05	103.14	104.06	102.55	103.80	1789022
2021-05-06	104.50	104.79	103.81	104.20	2167354
2021-05-07	103.80	105.42	103.45	105.18	2158287
2021-05-10	105.57	107.15	105.52	105.74	2265024
2021-05-11	107.44	107.44	104.75	105.08	3404340
2021-05-12	105.10	105.99	104.60	104.76	2683581
2021-05-13	104.40	106.81	104.06	106.05	2210974
2021-05-14	106.51	107.59	106.28	107.10	1573908
2021-05-17	107.10	107.53	106.42	106.56	1437084
2021-05-18	106.39	106.67	105.46	105.98	1787083
2021-05-19	105.35	105.70	99.61	101.00	5700957
2021-05-20	99.17	102.83	99.00	102.04	3446070
2021-05-21	102.06	102.34	99.10	99.14	3469017
2021-05-24	99.22	100.10	97.18	97.46	3506377
2021-05-25	96.71	98.18	96.45	97.28	3001807
2021-05-26	98.23	99.02	97.42	98.40	3201565
2021-05-27	98.72	99.29	97.90	99.15	4817258
2021-05-28	99.71	100.06	99.04	99.08	2109041
2021-06-01	99.46	100.32	98.52	99.31	2071505
2021-06-02	99.58	100.66	98.35	100.47	2447773
2021-06-03	100.24	101.14	99.96	99.96	2051943
2021-06-04	100.26	100.56	99.56	100.36	1318244
2021-06-07	98.75	98.75	95.90	96.39	4923890
2021-06-08	96.41	96.65	95.43	95.86	3198662
2021-06-09	95.88	96.25	94.79	94.82	2628785
2021-06-10	95.06	95.74	93.41	94.02	3269462
2021-06-11	94.29	94.43	93.25	93.60	2641236
2021-06-14	93.24	93.40	92.30	93.12	3646977
2021-06-15	93.28	94.09	92.27	93.76	3447552
2021-06-16	93.21	94.48	92.13	92.92	4435868
2021-06-17	92.86	93.24	91.02	91.84	4415888
2021-06-18	90.78	92.48	90.22	92.31	9156010
2021-06-21	92.71	94.79	92.70	94.60	4757246
2021-06-22	94.56	95.41	94.39	94.95	2381404
2021-06-23	94.91	95.59	94.60	94.92	1923167
2021-06-24	95.32	95.85	94.90	95.69	2643459
2021-06-25	95.88	96.98	95.46	96.85	5359099
2021-06-28	96.77	97.94	96.38	97.33	2395838
2021-06-29	97.70	98.77	97.65	98.44	2569296
2021-06-30	98.49	98.86	98.02	98.21	2570824
2021-07-01	98.52	99.49	97.93	98.84	2436986
2021-07-02	98.97	99.23	98.44	98.87	1873605
2021-07-06	98.86	98.90	97.03	97.86	2659349
2021-07-07	97.64	99.52	97.46	99.11	2300635
2021-07-08	98.21	99.45	97.93	98.49	3565771
2021-07-09	99.90	101.37	98.98	99.63	3426354
2021-07-12	99.50	100.35	98.92	99.88	2487452
2021-07-13	99.55	99.65	97.72	97.79	3251021
2021-07-14	98.00	98.62	96.64	97.45	2377759
2021-07-15	90.00	95.50	89.60	94.95	7070212
2021-07-16	93.41	96.31	92.97	96.18	4555933
2021-07-19	95.29	95.70	93.66	94.57	3959619
2021-07-20	94.83	96.00	94.04	94.42	3198126
2021-07-21	94.51	95.40	93.95	94.01	2576104
2021-07-22	93.82	93.90	92.92	93.40	3876788
2021-07-23	93.69	94.82	93.45	94.73	2095693
2021-07-26	94.40	94.97	94.28	94.64	1836135
2021-07-27	94.41	96.25	93.98	95.88	2216084
2021-07-28	95.88	95.95	94.49	94.52	2894779
2021-07-29	94.97	96.09	94.72	95.76	1867218
2021-07-30	95.66	96.01	94.85	95.16	2355115
2021-08-02	95.64	96.24	94.94	95.04	1510599
2021-08-03	95.52	96.79	95.01	96.61	2069866
2021-08-04	96.35	96.36	95.24	95.35	1871120
2021-08-05	95.59	95.59	94.17	95.42	2403014
2021-08-06	95.88	97.44	95.40	96.92	3067688
2021-08-09	97.17	97.59	96.71	97.12	1522062
2021-08-10	96.95	97.38	96.26	96.35	2120450
2021-08-11	96.50	97.15	95.78	97.09	2050723
2021-08-12	97.10	97.47	96.53	96.94	1803137
2021-08-13	97.07	97.17	96.01	96.12	1413398
2021-08-16	95.69	97.22	95.23	97.10	3565154
2021-08-17	96.50	96.53	94.56	95.67	3631895
2021-08-18	94.94	96.27	94.39	95.57	3890089
2021-08-19	95.47	96.97	95.34	96.20	1750409
2021-08-20	96.37	98.61	95.95	97.57	3638810
2021-08-23	97.37	98.21	97.24	97.29	1898478
2021-08-24	97.39	97.79	96.28	96.63	1601095
2021-08-25	96.54	97.00	96.15	96.22	1669920
2021-08-26	96.16	96.47	95.75	96.23	2663876
2021-08-27	96.55	97.65	96.02	97.49	2913320
2021-08-30	97.57	97.73	96.04	96.15	1922744
2021-08-31	96.34	97.30	96.05	96.34	2547139
2021-09-01	96.24	96.63	95.19	96.41	1872277
2021-09-02	96.44	97.05	95.98	96.35	2193893
2021-09-03	96.17	96.68	95.50	96.23	1405349
2021-09-07	95.73	95.90	94.13	94.26	1803517
2021-09-08	94.26	94.74	94.05	94.29	2279778
2021-09-09	94.18	94.47	93.19	93.22	2095846
2021-09-10	93.27	93.77	92.35	93.12	1943187
2021-09-13	93.65	94.34	92.97	94.00	2506698
2021-09-14	93.91	94.23	92.91	93.20	2455915
2021-09-15	93.31	93.71	92.62	93.31	2546211
2021-09-16	93.37	93.37	92.54	92.99	1482103
2021-09-17	92.67	92.96	92.17	92.61	4029654
2021-09-20	91.94	92.47	91.14	92.21	2250407
2021-09-21	92.39	93.26	92.03	92.07	1882078
2021-09-22	92.75	92.76	91.82	92.04	1894868
2021-09-23	92.27	92.48	91.48	91.57	2424553
2021-09-24	91.93	92.29	91.30	91.56	1690076
2021-09-27	91.46	92.29	90.65	90.68	2154998
2021-09-28	90.65	91.00	89.88	90.35	3803847
2021-09-29	89.73	91.99	89.73	91.14	2531324
2021-09-30	91.51	92.02	90.35	90.39	2472874
2021-10-01	90.70	91.64	89.68	90.94	2685782
2021-10-04	90.90	91.50	89.92	90.31	2831078
2021-10-05	90.95	91.66	90.48	91.16	2973346
2021-10-06	91.01	92.40	90.68	92.27	2269736
2021-10-07	92.66	93.33	91.07	91.14	3075224
2021-10-08	91.25	91.74	90.32	90.93	2023645
2021-10-11	91.07	92.43	91.07	91.20	1842101
2021-10-12	91.21	91.45	89.97	90.52	2356694
2021-10-13	90.43	90.93	89.50	90.82	1887916
2021-10-14	90.25	91.18	89.35	90.01	3635121
2021-10-15	90.53	92.27	89.88	91.25	3179671
2021-10-18	90.99	91.05	89.94	90.34	2419356
2021-10-19	90.88	92.73	90.60	92.62	2674140
2021-10-20	92.93	94.54	92.82	94.50	2562084
2021-10-21	94.71	94.79	93.30	94.63	3149827
2021-10-22	94.89	96.49	94.68	95.62	2542795
2021-10-25	95.63	96.65	95.21	96.35	2235521
2021-10-26	96.41	96.90	96.14	96.25	1989675
2021-10-27	96.52	96.52	94.20	94.30	1739304
2021-10-28	94.55	95.82	94.42	95.69	1314999
2021-10-29	95.89	95.99	94.67	94.88	2128165
2021-11-01	94.84	95.09	93.08	94.70	1945385
2021-11-02	94.92	94.94	94.21	94.62	2053921
2021-11-03	94.48	95.50	93.81	95.15	2139654
2021-11-04	94.72	95.97	94.13	94.57	3018366
2021-11-05	94.86	96.68	94.59	95.84	2170212
2021-11-08	95.94	96.61	95.54	96.41	2074445
2021-11-09	96.01	96.36	94.73	95.45	2807868
2021-11-10	95.50	96.25	95.24	95.71	1693984
2021-11-11	95.11	96.11	94.89	95.86	1566873
2021-11-12	96.02	96.44	95.30	96.17	1778882
2021-11-15	96.45	96.49	93.71	93.98	2304233
2021-11-16	94.10	95.08	93.83	93.88	2256225
2021-11-17	93.62	94.14	90.70	90.73	4601689
2021-11-18	90.51	91.78	89.86	90.72	2663514
2021-11-19	90.35	91.23	89.66	90.30	2581429
2021-11-22	90.61	92.84	90.48	92.05	2659941
2021-11-23	92.89	94.75	92.09	94.52	3257578
2021-11-24	94.43	95.91	93.98	95.64	2449619
2021-11-26	94.35	95.91	94.06	94.59	1817423
2021-11-29	95.21	95.62	93.40	94.97	2134011
2021-11-30	94.15	94.66	92.44	92.94	6405102
2021-12-01	93.96	95.36	93.11	93.13	2961527
2021-12-02	93.60	96.88	93.36	96.00	2787058
2021-12-03	96.13	96.31	94.17	95.22	2605771
2021-12-06	96.43	97.13	95.96	96.79	2788372
2021-12-07	97.16	97.42	96.30	96.81	2876846
2021-12-08	96.94	97.28	94.88	95.12	2397350
2021-12-09	94.36	95.58	94.11	95.25	2584794
2021-12-10	95.76	95.91	94.74	95.06	2385848
2021-12-13	94.71	97.29	94.63	96.69	3029795
2021-12-14	96.86	98.00	96.70	97.14	2939407
2021-12-15	98.00	103.17	97.74	101.81	5645211
2021-12-16	101.18	103.77	101.16	101.52	4065453
2021-12-17	101.70	102.30	99.73	100.97	5848271
2021-12-20	100.20	101.67	99.28	101.52	2560750
2021-12-21	102.03	103.10	100.67	101.22	3429445
2021-12-22	101.35	101.35	100.09	101.16	1629655
2021-12-23	101.50	102.21	101.07	101.25	2133269
2021-12-27	101.46	103.34	101.38	103.32	1306118
2021-12-28	103.30	104.07	103.26	103.35	1833643
2021-12-29	103.42	104.59	103.42	103.97	1785499
2021-12-30	104.23	104.66	102.96	103.05	1165170
2021-12-31	103.23	103.69	102.63	102.65	1347574
2022-01-03	102.50	102.83	101.32	102.00	2088662
2022-01-04	102.24	102.62	101.48	102.16	2773019
2022-01-05	102.40	104.05	102.23	102.79	2731712
2022-01-06	104.46	105.41	104.03	105.25	3669772
2022-01-07	105.57	109.29	105.14	109.18	4861024
2022-01-10	109.68	110.68	108.62	110.00	5015076
2022-01-11	110.37	110.91	107.48	108.92	4137560
2022-01-12	108.33	110.45	108.33	109.85	3486932
2022-01-13	110.01	110.84	108.96	109.26	2662552
2022-01-14	109.02	109.94	108.54	109.75	2993685
2022-01-18	109.54	109.98	108.02	109.87	3228422
2022-01-19	109.57	109.85	107.51	107.63	2578384
2022-01-20	107.85	108.90	106.90	107.17	2506969
2022-01-21	107.88	108.76	107.57	108.02	4086789
2022-01-24	108.38	111.13	106.86	109.88	5949734
2022-01-25	109.65	110.42	107.70	109.30	3371547
2022-01-26	111.85	111.85	105.28	107.63	4566778
2022-01-27	108.16	110.04	106.96	107.64	3107656
2022-01-28	107.95	108.73	106.85	108.72	3020675
2022-01-31	107.86	108.79	106.91	108.66	2589150
2022-02-01	108.25	108.25	106.64	108.10	2646307
2022-02-02	107.79	109.78	107.71	109.48	2330846
2022-02-03	109.70	110.51	108.76	109.70	1974873
2022-02-04	109.49	110.15	108.49	109.07	1895450
2022-02-07	109.33	109.74	108.13	109.10	2229243
2022-02-08	109.52	109.70	108.48	109.20	2552056
2022-02-09	109.00	109.67	108.22	108.43	1735590
2022-02-10	107.82	108.37	106.07	106.51	3173228
2022-02-11	106.30	107.51	105.52	106.20	2925845
2022-02-14	105.36	106.53	104.11	106.21	3541027
2022-02-15	106.71	107.62	105.49	105.78	2224344
2022-02-16	105.68	107.99	105.36	106.08	2490401
2022-02-17	105.84	105.99	104.41	105.23	2347468
2022-02-18	105.14	106.89	104.99	106.41	5612209
2022-02-22	106.82	107.69	105.45	106.25	1991656
2022-02-23	106.65	106.76	104.52	104.62	1964949
2022-02-24	103.43	103.92	100.81	102.88	3184869
2022-02-25	102.64	107.31	102.64	107.24	2206198
2022-02-28	103.73	106.72	103.73	105.93	2841879
2022-03-01	105.23	105.87	103.19	103.24	3738883
2022-03-02	103.26	105.32	103.25	104.92	2181643
2022-03-03	105.34	106.27	104.79	105.08	1797549
2022-03-04	104.02	107.25	103.34	107.19	2018262
2022-03-07	106.16	108.68	105.22	106.52	3138364
2022-03-08	106.43	108.81	103.75	103.76	3411022
2022-03-09	104.43	105.61	102.30	104.10	2447839
2022-03-10	103.84	105.21	103.47	104.67	1943740
2022-03-11	104.51	106.75	104.48	105.54	1652611
2022-03-14	106.87	107.87	105.42	105.71	2019659
2022-03-15	106.64	107.54	105.44	107.31	1776289
2022-03-16	107.40	107.95	104.01	106.14	2716219
2022-03-17	106.22	109.94	105.96	109.52	2261762
2022-03-18	111.08	111.53	109.15	111.22	3946707
2022-03-21	111.78	113.54	110.91	112.18	1977889
2022-03-22	112.87	113.55	111.82	113.35	2316110
2022-03-23	113.44	114.62	112.76	114.00	1935198
2022-03-24	114.28	114.99	113.51	114.10	2185261
2022-03-25	114.20	116.74	114.14	116.67	1965262
2022-03-28	117.00	117.22	115.94	116.88	1836059
2022-03-29	117.07	117.32	114.87	116.19	1628655
2022-03-30	116.40	117.19	115.52	117.17	1650329
2022-03-31	117.02	117.58	113.96	113.99	3354091
2022-04-01	114.14	115.33	113.42	115.19	1735059
2022-04-04	115.00	116.07	113.92	114.10	2307012
2022-04-05	114.22	115.91	113.81	114.13	1946603
2022-04-06	114.24	116.95	114.09	116.87	2850295
2022-04-07	117.00	120.09	115.62	119.53	5093511
2022-04-08	119.60	120.17	117.97	118.51	3215993
2022-04-11	118.59	119.09	117.56	118.43	2851871
2022-04-12	117.38	117.89	114.98	115.30	2417278
2022-04-13	115.01	115.61	113.37	113.91	2208461
2022-04-14	112.28	113.28	110.87	112.11	3918261
2022-04-18	109.59	110.77	108.90	109.64	2221551
2022-04-19	109.56	111.45	108.89	111.15	2639144
2022-04-20	111.64	113.17	111.38	113.04	2147663
2022-04-21	113.59	116.21	112.91	113.02	2824975
2022-04-22	112.57	112.71	108.23	108.34	2263679
2022-04-25	108.19	110.89	107.01	110.56	2662072
2022-04-26	109.51	111.00	108.41	108.41	2502352
2022-04-27	108.83	109.30	106.70	106.95	3365356
2022-04-28	107.69	110.62	106.35	110.42	2696503
2022-04-29	109.66	109.71	107.22	107.36	2771063
2022-05-02	108.16	110.48	107.31	110.33	4227740
2022-05-03	110.55	113.26	110.36	112.23	3121976
2022-05-04	112.59	115.91	111.88	115.84	2960149
2022-05-05	114.98	115.66	111.56	112.41	2202892
2022-05-06	112.00	112.95	108.31	109.46	3653168
2022-05-09	109.50	110.18	107.86	108.75	2743711
2022-05-10	110.17	110.94	107.52	108.27	3449634
2022-05-11	107.77	110.14	107.38	107.87	2404361
2022-05-12	108.01	109.03	106.95	108.80	3275904
2022-05-13	109.56	109.72	107.10	107.82	2253009
2022-05-16	108.49	110.88	108.32	109.75	4149931
2022-05-17	109.95	111.37	107.32	111.19	2947233
2022-05-18	111.09	113.40	109.77	111.90	3545103
2022-05-19	110.79	111.36	108.63	110.42	3130368
2022-05-20	110.77	111.36	108.61	110.99	3812858
2022-05-23	112.46	113.80	111.35	112.94	2087596
2022-05-24	112.94	115.06	111.56	114.73	2698818
2022-05-25	114.49	116.76	113.80	115.62	4408206
2022-05-26	116.34	117.58	115.46	116.81	3339706
2022-05-27	117.02	120.38	116.60	120.34	3107949
2022-05-31	119.38	120.48	118.17	119.38	8747249
2022-06-01	119.05	119.36	117.19	118.47	2979444
2022-06-02	119.38	119.75	117.93	119.38	2131464
2022-06-03	118.50	119.77	118.23	119.11	1575397
2022-06-06	120.27	120.55	119.66	120.07	1992438
2022-06-07	119.30	121.36	118.92	121.19	3117495
2022-06-08	120.86	120.94	118.78	119.63	2159670
2022-06-09	119.45	119.91	115.47	115.54	2344632
2022-06-10	113.80	114.82	112.81	113.56	2020282
2022-06-13	111.72	114.94	111.44	113.54	2852676
2022-06-14	114.02	114.62	111.68	112.41	2595192
2022-06-15	113.05	114.34	111.06	112.57	2280043
2022-06-16	111.02	111.99	109.84	110.21	2304964
2022-06-17	110.24	111.08	108.86	109.56	4699609
2022-06-21	110.93	112.48	110.40	112.18	2918239
2022-06-22	111.37	113.32	111.09	111.85	2463988
2022-06-23	112.50	112.98	108.64	109.75	3162007
2022-06-24	111.38	116.37	110.61	115.99	10282346
2022-06-27	115.94	116.86	114.99	116.56	1938369
2022-06-28	117.24	118.36	115.27	115.42	3272272
2022-06-29	116.06	116.78	113.51	113.64	2177521
2022-06-30	113.06	116.40	112.25	116.27	3913778
2022-07-01	116.39	118.95	115.70	118.48	2895186
2022-07-05	117.49	117.88	114.79	117.04	2518064
2022-07-06	117.00	120.45	116.76	120.04	3466558
2022-07-07	120.86	122.24	120.07	120.62	3006870
2022-07-08	120.87	121.60	120.20	120.38	2801957
2022-07-11	119.89	120.93	119.78	120.32	2338336
2022-07-12	119.35	119.57	116.50	117.05	2484243
2022-07-13	116.55	118.94	116.23	117.42	3411008
2022-07-14	114.83	115.37	111.13	112.33	4881129
2022-07-15	115.20	116.72	113.74	116.08	7515751
2022-07-18	116.20	116.46	110.08	110.29	3808554
2022-07-19	111.26	112.34	110.50	111.96	3118700
2022-07-20	112.49	112.76	110.34	111.34	2801628
2022-07-21	110.96	112.12	109.42	111.29	3277394
2022-07-22	111.58	112.27	110.75	111.19	1697854
2022-07-25	111.77	112.98	111.59	112.64	2247843
2022-07-26	112.64	113.39	111.95	112.59	1925857
2022-07-27	112.70	113.65	111.88	113.12	1463993
2022-07-28	113.98	114.72	111.61	114.19	2078942
2022-07-29	114.42	115.41	114.34	115.06	2750325
2022-08-01	114.50	115.05	112.43	113.26	2294003
2022-08-02	112.89	115.04	112.36	113.19	3281314
2022-08-03	113.66	115.00	111.32	114.75	2378428
2022-08-04	114.84	117.44	114.49	116.78	2628721
2022-08-05	116.49	118.40	116.04	118.28	1525697
2022-08-08	118.59	119.38	118.13	118.49	1574144
2022-08-09	119.28	120.24	119.02	119.66	1583772
2022-08-10	120.72	120.97	119.84	120.89	2189484
2022-08-11	121.33	122.15	120.26	120.46	2376863
2022-08-12	120.84	121.80	120.72	121.77	1619342
2022-08-15	120.93	122.18	120.33	122.01	1690047
2022-08-16	121.64	122.77	121.45	122.49	1916166
2022-08-17	122.49	127.43	122.13	127.06	4100017
2022-08-18	127.12	128.58	126.97	128.21	2241010
2022-08-19	128.09	128.18	127.10	127.48	2058718
2022-08-22	127.18	127.65	125.75	125.94	1584411
2022-08-23	125.67	126.03	124.34	124.40	1757357
2022-08-24	124.10	125.76	123.78	125.48	1567883
2022-08-25	125.98	126.50	125.39	126.43	1192163
2022-08-26	126.43	126.75	125.09	125.16	1827279
2022-08-29	124.96	126.24	123.97	125.02	1591899
2022-08-30	124.69	125.16	123.86	124.24	1526092
2022-08-31	124.63	125.09	122.57	122.65	2103898
2022-09-01	122.65	124.19	122.34	123.70	2382558
2022-09-02	124.42	125.42	121.86	122.41	1826456
2022-09-06	122.48	123.89	122.00	122.48	2219788
2022-09-07	122.71	127.35	121.96	127.20	2448834
2022-09-08	126.95	129.24	125.87	129.22	1998701
2022-09-09	128.45	129.00	127.39	128.68	2544321
2022-09-12	128.67	129.77	127.52	129.10	2445608
2022-09-13	127.74	128.76	126.51	126.71	3045234
2022-09-14	127.40	128.59	127.13	128.04	2941801
2022-09-15	128.14	129.15	127.00	127.09	2071353
2022-09-16	126.68	127.02	124.64	124.89	4036875
2022-09-19	124.24	127.36	123.81	127.29	1858401
2022-09-20	126.01	126.45	123.50	125.10	2049392
2022-09-21	125.81	126.05	121.36	121.36	2768246
2022-09-22	121.80	123.48	120.55	122.42	2279988
2022-09-23	121.96	122.23	120.48	121.53	2004324
2022-09-26	120.69	121.18	118.47	118.88	2435269
2022-09-27	119.70	120.54	118.29	119.10	2118271
2022-09-28	119.60	120.05	118.02	119.05	4193502
2022-09-29	118.85	119.21	117.16	118.39	2303603
2022-09-30	118.26	118.83	116.14	116.21	2814220
2022-10-03	117.41	120.66	116.39	120.50	2427913
2022-10-04	121.13	124.08	120.46	123.94	2425851
2022-10-05	122.98	123.61	122.08	122.24	2600565
2022-10-06	121.43	122.95	121.42	121.92	2750533
2022-10-07	121.94	122.77	120.82	121.96	2521818
2022-10-10	122.15	124.40	121.83	123.73	2571095
2022-10-11	123.32	125.31	122.60	123.45	2629531
2022-10-12	123.67	124.57	121.37	121.40	2225910
2022-10-13	113.53	122.95	110.04	122.42	7584799
2022-10-14	123.74	123.85	115.64	115.89	3681739
2022-10-17	116.74	120.23	116.59	119.59	2643992
2022-10-18	121.58	121.92	119.30	120.26	2615681
2022-10-19	120.25	122.62	120.11	121.20	2001355
2022-10-20	118.88	120.52	118.01	118.86	2502012
2022-10-21	119.59	122.50	118.67	122.45	2985148
2022-10-24	123.67	125.77	122.10	123.26	2607834
2022-10-25	121.84	122.57	120.27	122.11	2473254
2022-10-26	122.93	124.44	122.05	122.93	1893133
2022-10-27	123.87	126.55	123.68	124.38	2173573
2022-10-28	125.36	129.90	125.18	129.70	2483375
2022-10-31	129.03	129.47	128.05	128.40	2062914
2022-11-01	128.87	129.91	127.95	129.02	2443429
2022-11-02	128.70	130.31	127.43	127.73	2151688
2022-11-03	127.18	128.68	126.44	127.32	1786942
2022-11-04	128.90	129.26	124.84	126.62	2818848
2022-11-07	126.62	127.56	125.99	127.30	2555789
2022-11-08	127.27	130.07	127.02	129.10	1903092
2022-11-09	129.10	130.20	127.49	127.70	1762092
2022-11-10	130.61	130.95	128.08	129.74	2488452
2022-11-11	129.92	131.00	125.13	126.23	3761143
2022-11-14	126.71	127.12	122.92	122.98	3874048
2022-11-15	123.72	124.26	121.96	123.06	4372024
2022-11-16	122.82	126.35	120.26	125.91	4295900
2022-11-17	125.45	128.63	125.29	128.02	2014426
2022-11-18	129.59	129.95	127.29	128.36	3370312
2022-11-21	128.51	130.14	127.78	129.81	1525455
2022-11-22	130.44	131.49	129.69	130.09	1546012
2022-11-23	130.00	131.37	129.85	131.09	1371680
2022-11-25	131.50	132.93	130.68	131.57	1029864
2022-11-28	131.29	132.49	129.95	130.02	1992963
2022-11-29	128.74	131.67	127.60	131.12	1751307
2022-11-30	130.68	132.61	129.12	132.15	4446542
2022-12-01	133.96	134.50	129.03	131.26	2325585
2022-12-02	130.74	132.79	130.00	132.51	1253232
2022-12-05	131.74	132.06	130.27	131.26	1198829
2022-12-06	131.26	131.66	130.24	130.97	1578107
2022-12-07	131.12	132.35	130.04	130.48	1783263
2022-12-08	130.49	132.41	130.42	131.18	1240229
2022-12-09	131.12	131.93	129.26	129.38	1313967
2022-12-12	129.50	130.25	128.90	129.94	2568181
2022-12-13	131.18	131.18	128.15	128.28	2566368
2022-12-14	127.16	128.67	126.26	126.58	3429571
2022-12-15	125.31	128.66	124.82	127.66	3067540
2022-12-16	127.07	127.47	125.36	126.45	6129690
2022-12-19	126.55	128.48	125.62	127.07	2342184
2022-12-20	127.58	129.26	127.10	127.19	1744001
2022-12-21	127.80	129.64	127.78	129.12	1744836
2022-12-22	129.14	129.29	126.32	128.60	2248568
2022-12-23	128.68	129.58	127.66	129.44	1277708
2022-12-27	129.85	130.79	129.19	130.17	1624991
2022-12-28	130.79	132.03	129.69	129.72	1337825
2022-12-29	130.20	131.10	129.74	130.56	898041
2022-12-30	130.04	130.94	128.43	129.71	1591318
2023-01-03	129.37	130.21	128.85	130.14	1502886
2023-01-04	130.36	131.62	129.76	131.14	1905009
2023-01-05	131.14	131.99	130.04	131.53	1624926
2023-01-06	133.13	134.84	132.67	134.61	2116326
2023-01-09	134.99	135.45	131.97	132.01	2752277
2023-01-10	131.78	133.09	131.60	133.02	1500348
2023-01-11	133.00	133.40	131.39	132.25	2125746
2023-01-12	132.01	134.14	131.21	132.94	1795621
2023-01-13	132.80	134.18	132.18	133.65	1448461
2023-01-17	134.00	134.33	130.55	130.69	2293881
2023-01-18	129.91	130.77	128.02	128.23	1813188
2023-01-19	127.99	128.20	125.31	125.92	2305844
2023-01-20	126.54	128.30	125.82	127.63	2647009
2023-01-23	127.57	128.09	126.72	127.12	2624518
2023-01-24	127.55	129.53	126.59	129.19	2447651
2023-01-25	128.50	135.50	128.50	135.47	3024636
2023-01-26	135.87	136.37	134.34	134.91	2724405
2023-01-27	134.94	135.64	134.07	135.07	2215267
2023-01-30	135.40	136.09	134.54	135.40	2689771
2023-01-31	135.73	136.35	135.10	136.35	3002894
2023-02-01	135.47	139.18	135.35	137.98	3088017
2023-02-02	137.58	137.58	131.52	134.97	3763449
2023-02-03	135.41	137.36	134.64	136.31	2196997
2023-02-06	136.82	138.54	136.73	137.67	1598382
2023-02-07	136.66	139.00	136.33	138.70	1975227
2023-02-08	137.96	139.89	137.81	138.37	1748222
2023-02-09	138.85	139.51	137.12	137.18	1976858
2023-02-10	137.42	139.35	137.09	138.73	1723057
2023-02-13	139.04	140.58	139.00	139.71	1973198
2023-02-14	140.26	141.21	138.58	139.27	1661978
2023-02-15	139.20	142.01	139.20	141.96	2416254
2023-02-16	141.99	143.67	141.51	142.54	2426868
2023-02-17	142.43	142.92	140.92	141.52	3862461
2023-02-21	141.51	143.35	141.42	142.58	2638755
2023-02-22	143.00	143.76	141.96	142.49	1660189
2023-02-23	142.49	143.94	141.60	142.36	1690454
2023-02-24	141.64	142.12	141.21	141.81	1764912
2023-02-27	142.10	142.90	141.03	141.69	1807621
2023-02-28	142.26	144.38	141.96	143.52	3618552
2023-03-01	142.90	143.65	141.57	142.23	2346551
2023-03-02	141.58	142.71	140.91	142.25	1425722
2023-03-03	143.75	145.70	143.14	145.60	2536484
2023-03-06	145.33	146.50	145.04	145.64	2348998
2023-03-07	145.95	146.34	144.46	144.83	2086487
2023-03-08	145.81	146.13	142.58	143.76	1495508
2023-03-09	144.19	144.77	141.12	142.06	2671489
2023-03-10	140.98	142.66	140.45	140.65	2623113
2023-03-13	138.40	141.40	138.04	139.53	3646202
2023-03-14	141.03	141.96	138.87	141.84	3309742
2023-03-15	137.30	141.13	133.68	135.06	4090998
2023-03-16	138.67	143.57	137.40	142.87	4785973
2023-03-17	142.16	142.51	135.86	136.32	6382876
2023-03-20	136.61	139.85	136.23	139.07	2293279
2023-03-21	141.40	141.63	139.61	140.23	2451084
2023-03-22	140.11	140.72	136.63	136.69	2216021
2023-03-23	136.61	137.98	136.09	137.83	2445411
2023-03-24	136.69	140.52	135.77	140.43	3227316
2023-03-27	141.31	142.40	139.88	141.12	3181762
2023-03-28	141.14	143.09	141.08	142.85	2021230
2023-03-29	143.51	144.73	143.10	144.48	2041405
2023-03-30	144.57	145.00	142.42	143.79	2122884
2023-03-31	144.18	144.84	142.39	143.06	2344477
2023-04-03	142.74	145.48	142.74	145.10	1968814
2023-04-04	144.68	145.46	142.47	144.18	1578800
2023-04-05	143.64	146.99	143.64	146.43	2225634
2023-04-06	146.47	147.85	146.42	147.29	1902932
2023-04-10	147.44	149.08	147.35	149.00	2108714
2023-04-11	148.15	149.87	147.08	148.62	2769222
2023-04-12	148.22	149.84	147.75	148.15	2965103
2023-04-13	140.89	141.65	135.95	138.21	7196095
2023-04-14	138.00	138.99	135.08	135.85	4298914
2023-04-17	136.94	138.50	136.00	138.41	2988715
2023-04-18	137.96	138.90	137.29	138.60	2143120
2023-04-19	139.26	140.81	138.72	138.91	2044080
2023-04-20	138.95	139.91	137.42	138.39	2234973
2023-04-21	137.79	138.39	135.99	137.02	2358450
2023-04-24	137.29	137.51	135.06	135.40	2139878
2023-04-25	135.00	136.26	134.17	134.87	1982936
2023-04-26	133.92	134.86	133.21	133.84	1648847
2023-04-27	132.40	135.22	132.33	134.71	1918095
2023-04-28	134.31	136.49	133.95	136.40	2188010
2023-05-01	136.28	137.34	135.45	135.89	1774058
2023-05-02	135.00	135.59	125.40	128.31	6752060
2023-05-03	126.91	127.38	120.73	125.05	8019242
2023-05-04	124.17	126.72	122.72	126.10	4909944
2023-05-05	126.93	130.15	126.63	129.52	3124071
2023-05-08	130.10	135.01	129.32	134.09	4254385
2023-05-09	133.97	137.29	133.78	135.70	3595051
2023-05-10	135.05	135.81	132.94	134.38	2644570
2023-05-11	133.36	134.35	131.43	133.94	2037772
2023-05-12	135.02	135.52	133.14	133.43	2155854
2023-05-15	133.79	134.01	130.97	132.00	2204940
2023-05-16	131.81	132.22	129.37	129.76	2928025
2023-05-17	131.79	137.90	131.73	136.60	4312223
2023-05-18	137.00	137.34	134.49	136.11	3451163
2023-05-19	136.50	136.91	134.70	135.06	4874505
2023-05-22	135.70	136.76	134.83	135.63	2857102
2023-05-23	135.01	135.35	133.21	133.35	2988987
2023-05-24	132.85	133.24	130.94	131.50	1928832
2023-05-25	131.05	131.61	128.81	128.93	2584264
2023-05-26	129.03	131.78	128.26	128.49	3149710
2023-05-30	128.43	128.47	126.47	128.07	4230112
2023-05-31	127.55	128.91	127.39	127.91	6673585
2023-06-01	128.27	128.49	126.16	128.33	2978878
2023-06-02	128.58	129.85	128.27	129.50	1726454
2023-06-05	129.65	130.51	128.99	129.50	1576215
2023-06-06	129.30	129.86	128.46	129.80	1514870
2023-06-07	129.85	131.18	128.50	130.84	1982079
2023-06-08	130.84	131.85	129.59	131.08	1534166
2023-06-09	130.85	132.24	130.81	130.90	1673090
2023-06-12	130.86	131.31	129.97	130.69	1833161
2023-06-13	130.47	132.61	130.41	131.68	1529492
2023-06-14	128.99	129.28	126.28	126.93	4474937
2023-06-15	127.67	128.61	126.99	128.36	2681572
2023-06-16	129.06	130.84	128.53	129.99	3355872
2023-06-20	129.13	129.85	128.54	129.48	2151762
2023-06-21	129.34	130.71	128.18	130.60	2034351
2023-06-22	131.34	131.86	130.66	131.76	1598026
2023-06-23	131.85	133.50	131.32	132.77	3616743
2023-06-26	132.34	132.71	131.64	131.95	1641258
2023-06-27	132.55	133.66	131.96	132.65	1268528
2023-06-28	132.07	132.29	130.61	131.69	1544432
2023-06-29	131.81	132.67	131.66	132.07	1959921
2023-06-30	132.45	132.96	131.40	132.37	2421123
2023-07-03	132.05	133.13	131.08	132.59	1131800
2023-07-05	131.14	132.26	130.56	131.33	1864432
2023-07-06	130.68	131.85	130.48	131.67	1834590
2023-07-07	131.10	131.55	129.57	131.26	1682669
2023-07-10	131.35	131.98	130.02	131.08	1737006
2023-07-11	131.38	132.75	131.36	132.17	1973917
2023-07-12	132.90	134.06	131.49	132.11	2623989
2023-07-13	122.50	124.99	114.56	114.78	15043069
2023-07-14	114.20	117.38	111.41	116.79	10076724
2023-07-17	117.99	122.66	117.80	121.95	6039482
2023-07-18	121.22	122.25	119.63	119.81	4844403
2023-07-19	119.48	120.26	117.64	118.22	2946793
2023-07-20	119.08	124.06	118.75	123.96	3542200
2023-07-21	124.18	124.79	122.10	124.39	3288553
2023-07-24	124.31	126.30	124.31	125.24	2699585
2023-07-25	123.39	123.69	121.87	123.55	3679515
2023-07-26	124.45	127.14	123.82	126.23	2810997
2023-07-27	126.51	126.64	124.51	125.31	2301193
2023-07-28	126.41	126.41	124.23	125.03	1876105
2023-07-31	124.83	126.91	124.83	125.98	2898168
2023-08-01	126.42	127.94	125.11	127.42	2729417
2023-08-02	127.54	130.00	124.46	125.36	3446040
2023-08-03	125.55	129.96	124.72	128.85	3886235
2023-08-04	128.67	128.67	126.34	126.54	2187393
2023-08-07	127.45	128.33	126.00	127.66	1473034
2023-08-08	127.24	127.41	126.01	126.50	1778641
2023-08-09	126.44	127.74	126.29	126.50	1617710
2023-08-10	126.79	128.08	125.76	126.14	1871061
2023-08-11	126.34	128.23	126.34	127.84	1188740
2023-08-14	127.82	128.34	125.55	125.92	2230685
2023-08-15	125.42	126.48	124.06	125.05	2866779
2023-08-16	133.02	137.23	131.50	136.14	6250015
2023-08-17	136.52	137.28	134.91	135.21	2207223
2023-08-18	134.40	135.42	133.75	133.93	2549203
2023-08-21	134.06	134.76	132.12	132.18	2016773
2023-08-22	132.23	132.55	129.72	130.53	2181804
2023-08-23	130.38	130.60	129.31	130.39	2855399
2023-08-24	130.29	132.97	130.29	131.90	1519118
2023-08-25	131.87	133.74	131.59	132.58	1447354
2023-08-28	132.60	132.89	130.73	131.58	1036974
2023-08-29	131.85	132.36	130.27	132.25	1485437
2023-08-30	132.46	134.36	131.87	134.03	1408282
2023-08-31	134.40	134.46	133.19	133.47	2879568
2023-09-01	134.37	135.89	133.42	135.48	1357751
2023-09-05	135.70	135.84	133.16	133.52	2285997
2023-09-06	133.73	135.17	133.51	134.84	1641496
2023-09-07	135.70	138.37	135.27	137.41	2188343
2023-09-08	137.36	137.90	135.69	135.76	1619414
2023-09-11	136.08	138.48	136.08	137.26	1549823
2023-09-12	137.62	140.21	137.62	138.65	2388994
2023-09-13	139.26	139.92	138.84	139.17	2302762
2023-09-14	140.00	140.19	138.28	139.57	2429302
2023-09-15	134.70	139.72	134.34	138.74	4508045
2023-09-18	138.92	140.99	138.40	140.56	1713011
2023-09-19	141.37	142.65	140.43	142.47	1877300
2023-09-20	142.77	143.97	142.51	142.69	1637138
2023-09-21	143.24	144.31	141.95	142.40	3993885
2023-09-22	142.52	143.68	142.14	143.26	1679654
2023-09-25	142.84	143.04	140.79	142.42	1889583
2023-09-26	142.50	142.94	140.67	140.75	1848568
2023-09-27	140.35	140.72	139.03	140.62	1978982
2023-09-28	141.13	141.85	140.11	140.41	1641526
2023-09-29	140.09	140.50	138.84	139.30	2434938
2023-10-02	138.89	139.54	137.59	138.97	1795693
2023-10-03	140.00	142.35	138.50	139.30	2105688
2023-10-04	139.41	142.33	138.69	142.16	2161137
2023-10-05	142.30	143.70	141.73	142.50	1936114
2023-10-06	142.80	143.83	142.01	142.86	2207193
2023-10-09	142.53	143.38	141.93	143.26	1369215
2023-10-10	143.50	144.27	141.84	142.25	2391397
2023-10-11	142.09	144.20	142.07	143.86	3099204
2023-10-12	144.37	144.59	142.87	143.30	2403680
2023-10-13	150.00	155.38	149.64	154.95	6481497
2023-10-16	156.04	158.17	154.82	157.05	4257916
2023-10-17	158.25	158.99	157.51	158.94	2720410
2023-10-18	160.00	161.00	158.49	159.18	2898121
2023-10-19	158.98	160.50	157.55	157.80	2587008
2023-10-20	158.40	158.63	154.59	154.84	3051868
2023-10-23	155.00	155.00	153.28	153.48	1844161
2023-10-24	154.04	156.41	153.48	156.24	1683337
2023-10-25	157.82	158.00	156.05	156.43	2219051
2023-10-26	156.68	157.42	153.38	153.86	2754246
2023-10-27	153.00	153.31	151.55	153.06	2147621
2023-10-30	153.63	155.37	153.22	155.19	2253048
2023-10-31	155.13	158.45	154.71	158.09	2353340
2023-11-01	159.00	160.62	157.91	159.61	2264439
2023-11-02	158.71	160.69	156.93	158.77	2996836
2023-11-03	159.11	159.11	155.61	156.21	4047007
2023-11-06	157.31	158.50	156.86	158.23	2067336
2023-11-07	159.00	159.00	157.20	158.61	1874720
2023-11-08	158.15	159.12	157.39	158.61	1757154
2023-11-09	159.21	161.28	159.03	160.35	2274630
2023-11-10	160.97	161.72	160.06	160.39	2988121
2023-11-13	161.19	161.98	159.54	161.92	2908151
2023-11-14	160.99	161.41	159.18	159.53	3080429
2023-11-15	159.28	159.53	156.23	157.67	3421699
2023-11-16	158.16	160.10	158.16	159.94	2781309
2023-11-17	159.84	160.83	157.51	157.57	2402535
2023-11-20	158.00	160.58	157.68	159.35	2019059
2023-11-21	160.12	162.85	160.07	161.81	1954569
2023-11-22	161.35	163.01	161.00	162.61	1518599
2023-11-24	163.14	164.10	163.14	163.72	680013
2023-11-27	163.87	164.48	163.00	164.41	1692878
2023-11-28	164.28	164.73	162.58	163.26	1656052
2023-11-29	162.78	163.76	162.01	163.00	1519872
2023-11-30	163.05	164.46	162.68	164.03	3561739
2023-12-01	164.16	164.85	162.24	162.46	2630042
2023-12-04	161.93	163.58	161.58	163.41	1569738
2023-12-05	163.41	164.35	162.56	163.53	1419221
2023-12-06	163.05	164.29	160.62	161.49	2146520
2023-12-07	162.35	162.96	161.67	161.71	2622995
2023-12-08	161.81	162.35	159.82	161.17	2614634
2023-12-11	162.87	164.37	162.28	163.42	2060641
2023-12-12	163.11	165.16	162.81	165.13	2204066
2023-12-13	165.31	165.57	160.27	160.55	2742791
2023-12-14	160.19	160.81	152.82	153.55	5633767
2023-12-15	151.68	156.33	149.14	153.41	6746516
2023-12-18	154.86	156.77	154.43	156.00	2346773
2023-12-19	155.36	157.84	154.75	157.68	2776024
2023-12-20	157.54	157.68	155.54	155.56	1716002
2023-12-21	154.93	156.56	154.38	156.48	1139205
2023-12-22	156.92	158.19	156.35	157.76	1006030
2023-12-26	157.77	157.90	156.73	157.38	1066698
2023-12-27	156.78	157.95	156.06	157.66	1217644
2023-12-28	158.00	159.18	157.61	158.34	1139747
2023-12-29	158.47	159.82	158.10	159.28	1637512
2024-01-02	159.80	161.70	159.34	161.63	1912312
2024-01-03	162.26	165.31	162.12	163.17	2208612
2024-01-04	164.68	166.28	162.96	163.00	1937188
2024-01-05	164.31	164.57	161.56	162.71	1545046
2024-01-08	163.44	165.51	162.35	165.37	1994216
2024-01-09	165.95	166.83	164.16	166.67	1927822
2024-01-10	166.08	168.22	164.17	165.51	1582558
2024-01-11	166.00	168.29	164.98	168.02	2275560
2024-01-12	169.38	169.96	167.70	168.90	1649872
2024-01-16	169.84	169.84	168.02	168.57	2186260
2024-01-17	169.24	171.71	168.89	169.04	2373788
2024-01-18	167.47	170.27	166.92	169.91	2530183
2024-01-19	171.00	172.51	170.08	170.14	2722301
2024-01-22	170.72	171.97	170.21	170.28	2643223
2024-01-23	169.68	172.04	169.57	170.32	2932614
2024-01-24	181.60	182.35	176.51	178.36	4566015
2024-01-25	178.41	180.49	176.15	178.01	2887277
2024-01-26	178.20	180.00	177.27	179.42	2354350
2024-01-29	178.75	180.46	176.73	177.76	2000825
2024-01-30	176.38	179.82	175.50	179.71	1834684
2024-01-31	180.46	180.86	177.69	178.25	1978847
2024-02-01	176.77	179.65	176.37	178.71	2839173
2024-02-02	180.17	181.90	179.68	180.69	1791639
2024-02-05	180.48	182.64	180.48	182.18	1819291
2024-02-06	182.00	182.62	179.91	180.27	1579615
2024-02-07	181.45	182.85	180.68	182.17	1586600
2024-02-08	182.21	184.28	181.89	182.96	1762390
2024-02-09	182.56	184.00	182.30	182.72	1968752
2024-02-12	182.72	183.12	181.65	182.36	1748897
2024-02-13	184.14	184.91	180.72	182.08	3251298
2024-02-14	184.17	188.20	182.23	187.95	3434410
2024-02-15	187.73	189.85	187.10	189.24	1939681
2024-02-16	189.86	191.92	188.58	189.09	2113118
2024-02-20	189.63	191.95	189.00	189.48	2497968
2024-02-21	190.26	191.32	187.79	190.25	2253134
2024-02-22	190.73	192.31	189.25	191.69	1997761
2024-02-23	191.84	192.60	190.52	191.30	1826477
2024-02-26	192.15	193.67	191.33	193.58	2194227
2024-02-27	193.63	193.95	189.66	192.18	2502742
2024-02-28	192.73	193.39	191.48	192.03	2533706
2024-02-29	192.12	192.36	188.80	189.56	4203657
2024-03-01	189.20	190.16	186.94	187.83	3677454
2024-03-04	187.76	189.83	187.32	189.24	2931044
2024-03-05	189.49	190.88	189.40	189.81	2445832
2024-03-06	193.40	196.30	191.00	196.01	3431512
2024-03-07	196.00	196.94	193.86	196.12	2964864
2024-03-08	195.13	198.98	194.49	198.41	2803588
2024-03-11	198.20	198.26	195.43	196.74	2178245
2024-03-12	197.00	199.07	195.57	198.94	1515096
2024-03-13	199.63	199.87	197.77	199.74	2101540
2024-03-14	201.63	202.70	199.54	201.87	3537890
2024-03-15	199.57	205.83	199.57	204.88	5740556
2024-03-18	204.57	207.20	204.07	206.41	2289861
2024-03-19	207.53	207.87	204.18	205.49	2025036
2024-03-20	205.00	206.86	204.68	205.72	1729903
2024-03-21	204.50	207.20	203.54	205.57	3418789
2024-03-22	205.85	207.40	205.24	205.70	2557922
2024-03-25	205.83	206.89	204.66	206.02	3491736
2024-03-26	205.79	207.80	204.30	204.65	3546233
2024-03-27	205.16	206.30	204.26	206.15	3509309
2024-03-28	207.23	208.19	206.39	206.82	3163452
2024-04-01	207.19	210.05	205.92	209.95	2324259
2024-04-02	209.96	210.71	208.95	209.93	1919201
2024-04-03	210.29	211.75	209.60	210.77	2526869
2024-04-04	211.20	212.24	208.37	209.24	2581398
2024-04-05	210.24	212.05	209.28	211.00	3036045
2024-04-08	210.70	210.96	208.70	210.39	2793841
2024-04-09	210.56	211.05	204.19	204.81	2662347
2024-04-10	203.95	207.09	203.21	206.15	2367313
2024-04-11	206.25	207.09	202.09	202.26	3896401
2024-04-12	208.00	209.50	203.26	203.90	5368049
2024-04-15	207.76	208.78	205.13	206.59	3842041
2024-04-16	207.66	210.62	206.72	208.35	2916807
2024-04-17	209.08	210.03	207.59	209.12	3554574
2024-04-18	209.36	210.05	208.02	209.75	2116565
2024-04-19	210.90	215.18	210.54	214.69	4191546
2024-04-22	215.06	216.21	212.87	213.00	2732551
2024-04-23	213.73	215.22	212.36	214.02	2576062
2024-04-24	213.81	215.10	209.79	212.20	2633168
2024-04-25	212.14	212.31	209.08	210.07	1882583
2024-04-26	209.01	209.91	205.50	208.03	2628749
2024-04-29	208.00	208.03	205.24	206.67	2691605
2024-04-30	206.84	210.78	206.20	208.25	3578504
2024-05-01	209.16	213.74	208.48	211.80	2360867
2024-05-02	211.75	212.78	208.32	209.03	2023100
2024-05-03	207.80	209.26	204.65	208.72	2150779
2024-05-06	209.21	215.54	209.07	215.51	2644736
2024-05-07	216.33	216.33	213.26	215.46	2706273
2024-05-08	216.46	217.77	215.87	215.90	1840004
2024-05-09	214.55	215.13	213.52	213.72	1923310
2024-05-10	214.39	216.10	213.73	215.76	2128384
2024-05-13	216.50	217.65	212.41	212.41	1549402
2024-05-14	212.11	214.39	211.51	213.67	1777107
2024-05-15	207.36	213.23	207.05	209.25	3641996
2024-05-16	209.99	211.41	205.64	207.01	3419037
2024-05-17	209.31	209.68	207.28	209.22	2005043
2024-05-20	209.00	209.51	206.90	206.98	2172584
2024-05-21	207.99	211.28	207.79	209.38	2669070
2024-05-22	209.39	209.87	206.33	206.34	1684075
2024-05-23	205.75	207.47	203.02	203.18	2469322
2024-05-24	203.46	204.94	202.95	203.91	1721272
2024-05-28	202.98	205.66	202.85	205.18	2876229
2024-05-29	204.43	205.04	201.78	203.15	3075847
2024-05-30	203.15	207.11	203.10	206.93	2588979
2024-05-31	207.45	211.35	207.22	211.18	4520787
2024-06-03	211.46	211.75	207.17	209.38	1827260
2024-06-04	208.88	212.42	208.62	211.97	2768573
2024-06-05	212.40	213.30	210.30	212.61	2126037
2024-06-06	213.47	214.45	211.54	213.19	1756411
2024-06-07	215.01	216.50	211.75	212.53	2113087
2024-06-10	211.75	212.49	209.30	210.28	2629182
2024-06-11	209.91	210.04	207.34	208.49	2298060
2024-06-12	207.07	208.00	201.34	202.44	3002083
2024-06-13	203.45	204.74	202.30	203.60	2520547
2024-06-14	205.80	208.91	203.39	203.92	2913816
2024-06-17	204.62	208.31	204.62	208.24	2489402
2024-06-18	209.10	211.87	208.17	210.75	2722082
2024-06-20	210.87	212.22	209.19	210.85	2545421
2024-06-21	209.08	210.27	206.67	209.19	3950714
2024-06-24	209.81	212.80	209.57	210.68	2927354
2024-06-25	210.97	212.54	207.80	208.28	2331508
2024-06-26	207.22	208.41	204.88	208.19	3213055
2024-06-27	208.88	211.40	207.77	211.35	1987629
2024-06-28	210.40	211.84	207.53	207.71	4068275
2024-07-01	209.27	210.50	207.91	209.46	2264025
2024-07-02	208.06	211.22	207.48	211.02	2277747
2024-07-03	210.91	211.17	208.67	210.27	1284908
2024-07-05	210.38	210.56	207.99	210.18	1699389
2024-07-08	211.17	212.87	209.56	209.71	2706449
2024-07-09	209.96	212.73	209.29	209.49	2372257
2024-07-10	209.50	210.99	208.50	209.99	1988312
2024-07-11	208.29	212.38	207.50	211.82	2546670
2024-07-12	212.43	214.44	210.79	213.30	2315725
2024-07-15	214.32	217.24	214.32	217.10	2415349
2024-07-16	222.52	223.84	208.37	210.00	3736053
2024-07-17	214.80	221.46	214.64	221.35	4422764
2024-07-18	223.31	229.00	223.31	224.53	3522290
2024-07-19	224.50	224.79	218.72	219.35	3207517
2024-07-22	214.01	218.62	213.17	216.30	2945697
2024-07-23	216.31	216.45	214.71	215.90	3085037
2024-07-24	216.55	217.43	214.87	215.44	2312822
2024-07-25	215.99	217.23	212.09	212.77	2288805
2024-07-26	213.09	216.32	213.09	215.68	1972284
2024-07-29	215.86	216.99	213.41	213.63	1793759
2024-07-30	214.10	217.68	213.81	215.68	1595511
2024-07-31	214.79	215.62	212.67	214.12	2321997
2024-08-01	216.50	217.43	212.38	215.28	2208041
2024-08-02	216.52	219.51	214.51	216.94	1769793
2024-08-05	216.94	218.04	208.13	210.91	2820299
2024-08-06	213.20	217.30	212.27	214.05	2705103
2024-08-07	213.61	218.31	213.47	215.88	2082119
2024-08-08	214.99	219.72	214.99	218.36	2482632
2024-08-09	219.30	221.89	217.92	221.73	1730730
2024-08-12	224.79	225.75	221.51	222.99	2350292
2024-08-13	222.67	224.46	220.33	222.33	1649898
2024-08-14	227.00	234.74	226.52	234.34	2915103
2024-08-15	237.50	238.45	234.51	236.77	3898122
2024-08-16	237.16	238.04	234.06	235.88	2600504
2024-08-19	235.19	237.83	234.75	237.78	1366339
2024-08-20	238.96	239.16	237.15	238.75	1436892
2024-08-21	240.44	240.80	235.42	237.32	1813982
2024-08-22	237.62	240.41	236.99	240.22	1563125
2024-08-23	239.95	241.43	238.95	241.25	1544660
2024-08-26	242.37	245.00	241.75	242.45	2087177
2024-08-27	243.11	245.93	242.05	245.57	2883306
2024-08-28	245.96	248.34	245.35	248.26	2482306
2024-08-29	247.39	250.23	245.99	250.01	1982700
2024-08-30	249.62	254.35	248.80	252.20	2817633
2024-09-03	252.20	254.83	251.08	252.32	2449117
2024-09-04	253.79	254.53	251.33	253.91	1631396
2024-09-05	253.17	253.91	247.29	249.54	2328981
2024-09-06	250.09	252.03	248.05	248.69	2429465
2024-09-09	249.76	252.80	248.52	251.31	2457068
2024-09-10	252.58	254.73	249.00	249.13	1997351
2024-09-11	248.96	249.86	245.30	249.59	2509799
2024-09-12	247.85	250.08	246.52	249.48	2118170
2024-09-13	256.31	256.75	249.68	255.46	3078947
2024-09-16	257.31	260.46	255.55	256.31	2752635
2024-09-17	256.02	257.18	253.57	256.91	1736074
2024-09-18	256.99	259.05	255.50	257.66	1710380
2024-09-19	256.89	257.11	252.75	255.30	2699014
2024-09-20	255.21	259.51	254.20	259.24	4476729
2024-09-23	260.00	260.39	256.69	257.60	2629844
2024-09-24	256.92	257.12	254.01	256.54	1774948
2024-09-25	258.12	258.73	256.47	256.99	2430851
2024-09-26	255.45	255.87	251.75	252.38	2115191
2024-09-27	251.06	252.88	250.55	251.10	2011861
2024-09-30	252.89	253.94	248.93	253.76	2233871
2024-10-01	251.41	256.17	251.14	254.27	1569471
2024-10-02	253.51	254.86	252.89	254.33	1476100
2024-10-03	254.04	254.92	250.22	252.27	1887217
2024-10-04	251.73	256.17	251.49	255.36	1951766
2024-10-07	254.85	255.86	243.19	245.52	2757451
2024-10-08	247.65	249.89	247.26	249.02	2008498
2024-10-09	248.25	252.55	247.91	250.76	1920702
2024-10-10	254.77	255.88	251.03	251.78	1731458
2024-10-11	251.55	254.17	251.47	254.09	1643750
2024-10-14	254.64	254.64	250.39	251.88	2413596
2024-10-15	254.00	255.41	249.74	251.60	3897815
2024-10-16	252.11	256.00	251.31	255.37	2461092
2024-10-17	257.01	259.59	250.88	251.34	2866595
2024-10-18	252.20	252.94	249.87	251.12	2089962
2024-10-21	251.15	252.71	249.43	250.74	2566948
2024-10-22	248.39	249.83	245.38	248.25	1633649
2024-10-23	247.99	249.35	246.35	247.25	1240948
2024-10-24	248.20	249.96	246.41	246.87	1273619
2024-10-25	246.33	246.57	242.38	243.78	1594653
2024-10-28	244.84	245.68	243.60	244.31	1322769
2024-10-29	244.46	245.45	241.64	241.68	1472884
2024-10-30	242.50	243.42	241.37	243.00	1560056
2024-10-31	242.10	245.60	240.18	242.83	3362666
2024-11-01	243.35	245.86	242.55	242.72	3237950
2024-11-04	243.48	243.93	240.25	241.48	2209148
2024-11-05	240.25	248.13	239.50	248.07	2002739
2024-11-06	259.79	259.86	250.67	258.75	3712520
2024-11-07	257.81	260.37	253.18	255.27	2432664
2024-11-08	259.46	263.39	257.39	261.52	2603589
2024-11-11	262.60	263.85	259.40	259.89	2177661
2024-11-12	260.98	263.59	258.26	262.34	1617504
2024-11-13	263.66	263.66	260.84	261.37	1427865
2024-11-14	260.09	261.00	255.51	257.50	1885978
2024-11-15	260.08	260.92	253.01	255.78	3259995
2024-11-18	255.68	257.51	254.30	256.52	1658337
2024-11-19	254.59	257.13	252.74	254.51	1766552
2024-11-20	254.84	257.62	253.26	257.02	1638458
2024-11-21	259.40	263.51	257.20	263.44	2280517
2024-11-22	264.22	266.18	263.23	266.06	2321352
2024-11-25	265.27	266.89	261.72	265.88	5405495
2024-11-26	265.19	268.16	263.63	268.02	2114818
2024-11-27	268.02	270.62	266.59	266.86	2862937
2024-11-29	268.09	270.17	267.27	268.88	1427293
2024-12-02	268.30	270.17	263.78	264.04	3095371
2024-12-03	265.20	266.32	262.10	262.61	2844687
2024-12-04	262.00	262.93	259.49	260.35	1852981
2024-12-05	260.87	264.40	260.44	261.29	2972026
2024-12-06	261.04	262.41	252.86	254.56	3151393
2024-12-09	252.02	253.98	246.00	247.86	3364700
2024-12-10	248.59	249.37	245.00	247.27	2396339
2024-12-11	247.08	248.12	242.47	243.73	3615892
2024-12-12	245.32	246.99	241.33	242.76	3608952
2024-12-13	249.00	254.68	248.04	251.80	3286188
2024-12-16	253.70	254.13	249.75	250.25	2496551
2024-12-17	247.94	249.01	245.39	247.53	2481833
2024-12-18	247.65	248.00	240.02	240.28	2872606
2024-12-19	241.04	243.53	239.37	239.71	2722865
2024-12-20	237.97	243.36	236.90	239.97	5587624
2024-12-23	239.69	241.52	238.47	241.01	1847347
2024-12-24	241.27	243.25	240.35	243.24	680226
2024-12-26	243.49	244.04	241.85	243.19	952312
2024-12-27	241.64	243.48	240.04	241.02	1410584
2024-12-30	238.66	241.55	237.20	239.60	2257452
2024-12-31	239.52	240.47	238.65	239.61	1774078
2025-01-02	240.49	241.75	238.86	240.65	3107474
2025-01-03	242.31	244.45	240.42	242.22	1461969
2025-01-06	242.77	243.61	239.24	239.59	2129668
2025-01-07	239.89	243.34	238.94	242.28	2346339
2025-01-08	243.23	247.74	241.50	238.99	2601380
2025-01-10	237.23	241.57	234.72	235.61	3692744
2025-01-13	230.36	236.32	228.54	235.78	3023805
2025-01-14	235.48	239.83	233.11	239.76	2256921
2025-01-15	240.91	242.94	238.43	242.47	3498040
2025-01-16	242.69	246.35	242.00	245.54	1897626
2025-01-17	245.73	246.83	243.61	243.68	1967906
2025-01-21	244.01	246.93	239.76	241.01	3204767
2025-01-22	243.29	243.49	236.90	239.17	3657353
2025-01-23	240.00	241.50	238.15	239.51	2590118
2025-01-24	238.63	239.93	236.01	238.82	2324310
2025-01-27	240.44	247.02	240.11	246.91	2252087
2025-01-28	246.69	246.69	243.03	245.05	2724380
2025-01-29	238.42	252.00	237.73	246.40	3564846
2025-01-30	247.39	249.69	244.18	249.22	2374399
2025-01-31	250.20	251.26	246.43	246.44	3047701
2025-02-03	247.52	250.71	245.51	248.92	2050376
2025-02-04	247.21	251.50	247.11	248.00	1775232
2025-02-05	249.76	250.38	247.26	249.00	1508559
2025-02-06	250.79	252.65	250.34	251.35	1589078
2025-02-07	251.59	253.35	249.63	250.60	1710714
2025-02-10	252.00	252.47	248.51	249.69	1916468
2025-02-11	253.00	258.73	248.59	257.57	2794886
2025-02-12	256.36	257.95	255.13	256.79	2164739
2025-02-13	257.79	262.32	256.95	262.13	2781150
2025-02-14	261.29	264.35	260.36	262.60	2852141
2025-02-18	263.12	266.46	262.04	263.93	2609924
2025-02-19	263.01	270.79	262.45	269.62	3223346
2025-02-20	268.57	269.23	263.98	267.67	1934070
2025-02-21	266.92	269.09	265.75	266.19	2567349
2025-02-24	266.48	275.52	266.48	272.63	3952064
2025-02-25	277.64	279.93	274.39	278.52	3541208
2025-02-26	278.47	280.25	272.46	273.43	3386879
2025-02-27	274.59	279.95	274.01	278.77	2339133
2025-02-28	279.94	282.40	276.64	282.00	3509516
2025-03-03	282.38	285.28	282.08	285.08	2871775
2025-03-04	285.85	287.49	281.71	283.19	3363389
2025-03-05	280.91	283.53	278.99	281.86	2485868
2025-03-06	281.00	281.55	276.14	281.17	2309011
2025-03-07	278.57	281.93	277.78	279.82	2885772
2025-03-10	279.22	286.85	277.36	278.69	4159939
2025-03-11	277.77	279.10	273.52	276.94	3353770
2025-03-12	278.89	280.00	273.35	277.55	2879131

Explore More About PGR

Coins representing dividend payouts and trends

PGR Dividend History

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

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

PGR Stock Split History

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

Graph showing historical stock prices and market trends

PGR Historical Prices

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

Web Analytics