SCHW Historical Prices

Summary

Key Stock Metrics

61.01

(July 17, 2024)

52-Week Low

89.85

(May 20, 2025)

52-Week High

96.24

(February 9, 2022)

All-Time High

88.34

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	1.49	1.53	1.48	1.52	3868985
1993-08-20	1.53	1.53	1.49	1.50	2520618
1993-08-23	1.50	1.52	1.50	1.50	1601451
1993-08-24	1.50	1.56	1.50	1.54	5845000
1993-08-25	1.55	1.66	1.55	1.64	10951017
1993-08-26	1.61	1.65	1.59	1.63	6247894
1993-08-27	1.62	1.63	1.61	1.62	1779610
1993-08-30	1.62	1.64	1.62	1.62	3006517
1993-08-31	1.62	1.65	1.61	1.62	3032842
1993-09-01	1.62	1.68	1.62	1.67	4053219
1993-09-02	1.68	1.68	1.65	1.66	957622
1993-09-03	1.66	1.67	1.64	1.64	2109624
1993-09-07	1.64	1.68	1.62	1.62	4998712
1993-09-08	1.61	1.61	1.53	1.54	4844853
1993-09-09	1.55	1.59	1.55	1.59	4035015
1993-09-10	1.59	1.62	1.59	1.61	4022865
1993-09-13	1.61	1.62	1.59	1.59	2160229
1993-09-14	1.54	1.58	1.53	1.57	3891260
1993-09-15	1.57	1.59	1.55	1.58	2419389
1993-09-16	1.58	1.61	1.57	1.59	1168182
1993-09-17	1.58	1.65	1.58	1.62	2593498
1993-09-20	1.62	1.64	1.60	1.60	2306009
1993-09-21	1.60	1.61	1.56	1.56	5660766
1993-09-22	1.58	1.62	1.58	1.61	5000737
1993-09-23	1.64	1.64	1.61	1.64	1961820
1993-09-24	1.62	1.67	1.62	1.65	1929420
1993-09-27	1.65	1.75	1.65	1.74	5650641
1993-09-28	1.80	1.83	1.77	1.79	9950870
1993-09-29	1.79	1.80	1.76	1.77	3075347
1993-09-30	1.77	1.77	1.70	1.70	5223447
1993-10-01	1.70	1.77	1.70	1.75	3796105
1993-10-04	1.75	1.79	1.75	1.77	2546923
1993-10-05	1.78	1.86	1.78	1.85	5037187
1993-10-06	1.86	1.89	1.81	1.82	6594088
1993-10-07	1.82	1.82	1.77	1.78	3057122
1993-10-08	1.77	1.77	1.69	1.75	6324824
1993-10-11	1.77	1.79	1.77	1.78	3063197
1993-10-12	1.79	1.90	1.79	1.85	6349124
1993-10-13	1.86	1.86	1.82	1.82	6664963
1993-10-14	1.82	1.83	1.80	1.83	5486636
1993-10-15	1.83	1.84	1.78	1.79	4391334
1993-10-18	1.78	1.78	1.73	1.74	4288079
1993-10-19	1.73	1.76	1.65	1.65	4577593
1993-10-20	1.66	1.73	1.66	1.70	6687218
1993-10-21	1.69	1.72	1.65	1.67	4784103
1993-10-22	1.67	1.68	1.62	1.62	5103992
1993-10-25	1.64	1.65	1.57	1.59	7318896
1993-10-26	1.54	1.61	1.54	1.61	4160524
1993-10-27	1.61	1.61	1.58	1.59	2297909
1993-10-28	1.59	1.62	1.59	1.61	4172674
1993-10-29	1.64	1.71	1.63	1.71	4561393
1993-11-01	1.73	1.74	1.66	1.66	5014912
1993-11-02	1.65	1.66	1.59	1.59	7717740
1993-11-03	1.59	1.60	1.48	1.49	10181679
1993-11-04	1.49	1.54	1.48	1.49	14506209
1993-11-05	1.49	1.49	1.42	1.48	9315162
1993-11-08	1.48	1.61	1.48	1.61	9592526
1993-11-09	1.65	1.71	1.62	1.66	19944286
1993-11-10	1.66	1.67	1.61	1.64	11738601
1993-11-11	1.64	1.68	1.64	1.65	7084057
1993-11-12	1.65	1.66	1.63	1.65	3700950
1993-11-15	1.66	1.66	1.62	1.64	4022865
1993-11-16	1.64	1.67	1.61	1.62	5207247
1993-11-17	1.64	1.65	1.60	1.62	6403779
1993-11-18	1.60	1.62	1.52	1.53	10284934
1993-11-19	1.53	1.54	1.48	1.54	11264832
1993-11-22	1.51	1.52	1.44	1.46	8734088
1993-11-23	1.48	1.54	1.48	1.54	8296789
1993-11-24	1.54	1.59	1.54	1.56	2783808
1993-11-26	1.56	1.57	1.56	1.56	1990170
1993-11-29	1.56	1.59	1.56	1.58	4429809
1993-11-30	1.56	1.60	1.53	1.57	4490538
1993-12-01	1.57	1.60	1.56	1.56	5043262
1993-12-02	1.56	1.58	1.55	1.57	3569346
1993-12-03	1.57	1.60	1.55	1.60	5035162
1993-12-06	1.59	1.65	1.59	1.65	4332629
1993-12-07	1.67	1.67	1.64	1.66	3875060
1993-12-08	1.65	1.69	1.65	1.69	3340581
1993-12-09	1.72	1.75	1.70	1.71	9058027
1993-12-10	1.70	1.72	1.69	1.70	2368764
1993-12-13	1.69	1.69	1.65	1.67	3806230
1993-12-14	1.66	1.68	1.62	1.63	3217077
1993-12-15	1.64	1.65	1.61	1.65	4887357
1993-12-16	1.65	1.66	1.64	1.64	3597696
1993-12-17	1.71	1.71	1.69	1.70	4652518
1993-12-20	1.69	1.70	1.68	1.69	1239036
1993-12-21	1.68	1.70	1.68	1.69	2891112
1993-12-22	1.68	1.69	1.67	1.69	3314256
1993-12-23	1.69	1.69	1.68	1.69	3231252
1993-12-27	1.69	1.70	1.67	1.67	1196532
1993-12-28	1.67	1.70	1.65	1.67	7820995
1993-12-29	1.67	1.67	1.62	1.62	2692703
1993-12-30	1.62	1.62	1.58	1.59	3690825
1993-12-31	1.57	1.60	1.57	1.60	1694580
1994-01-03	1.59	1.60	1.53	1.54	3672600
1994-01-04	1.54	1.55	1.50	1.53	7215642
1994-01-05	1.52	1.56	1.52	1.54	6170964
1994-01-06	1.53	1.53	1.49	1.50	4717298
1994-01-07	1.48	1.59	1.48	1.59	9019552
1994-01-10	1.60	1.63	1.59	1.60	5101967
1994-01-11	1.61	1.61	1.53	1.55	4446009
1994-01-12	1.56	1.57	1.53	1.56	2797983
1994-01-13	1.56	1.61	1.44	1.47	22778719
1994-01-14	1.47	1.51	1.46	1.48	19922011
1994-01-17	1.49	1.49	1.45	1.47	6727718
1994-01-18	1.48	1.48	1.41	1.45	11740626
1994-01-19	1.43	1.45	1.31	1.34	24807364
1994-01-20	1.33	1.39	1.33	1.38	11283057
1994-01-21	1.38	1.38	1.36	1.38	9576326
1994-01-24	1.38	1.41	1.38	1.41	7065832
1994-01-25	1.43	1.44	1.39	1.40	6903852
1994-01-26	1.40	1.43	1.38	1.43	7750140
1994-01-27	1.44	1.44	1.41	1.41	4006665
1994-01-28	1.43	1.46	1.43	1.43	4541163
1994-01-31	1.42	1.46	1.42	1.46	5259897
1994-02-01	1.48	1.50	1.46	1.46	10131054
1994-02-02	1.47	1.47	1.43	1.44	7756215
1994-02-03	1.44	1.44	1.41	1.41	4547238
1994-02-04	1.43	1.46	1.35	1.36	7786590
1994-02-07	1.34	1.37	1.33	1.37	10509669
1994-02-08	1.38	1.40	1.35	1.38	5138417
1994-02-09	1.38	1.41	1.36	1.39	5201172
1994-02-10	1.41	1.43	1.37	1.38	5701245
1994-02-11	1.37	1.40	1.36	1.36	4545213
1994-02-14	1.36	1.37	1.33	1.35	4448034
1994-02-15	1.35	1.39	1.35	1.39	3737400
1994-02-16	1.40	1.41	1.36	1.36	2022570
1994-02-17	1.36	1.36	1.29	1.30	16427549
1994-02-18	1.32	1.35	1.30	1.30	10284934
1994-02-22	1.30	1.32	1.28	1.32	4073469
1994-02-23	1.32	1.33	1.30	1.33	5743770
1994-02-24	1.31	1.36	1.30	1.32	8049780
1994-02-25	1.33	1.35	1.33	1.33	2992342
1994-02-28	1.33	1.38	1.33	1.36	2289809
1994-03-01	1.36	1.38	1.33	1.34	4632268
1994-03-02	1.33	1.35	1.30	1.33	4725398
1994-03-03	1.34	1.34	1.32	1.32	3901385
1994-03-04	1.31	1.35	1.29	1.30	4549263
1994-03-07	1.31	1.32	1.29	1.32	1965870
1994-03-08	1.32	1.41	1.32	1.41	4964287
1994-03-09	1.41	1.41	1.36	1.39	5221422
1994-03-10	1.38	1.38	1.36	1.36	1532601
1994-03-11	1.36	1.40	1.35	1.40	3964140
1994-03-14	1.43	1.45	1.42	1.44	5863225
1994-03-15	1.46	1.48	1.44	1.45	4433859
1994-03-16	1.46	1.53	1.46	1.53	7144787
1994-03-17	1.53	1.54	1.49	1.49	4277954
1994-03-18	1.50	1.50	1.48	1.49	1852490
1994-03-21	1.49	1.50	1.48	1.49	3387136
1994-03-22	1.49	1.54	1.49	1.53	6549558
1994-03-23	1.53	1.54	1.52	1.54	3646296
1994-03-24	1.53	1.53	1.49	1.51	4583668
1994-03-25	1.53	1.54	1.49	1.50	2356614
1994-03-28	1.48	1.49	1.44	1.45	7424176
1994-03-29	1.44	1.44	1.37	1.37	5089817
1994-03-30	1.38	1.39	1.34	1.35	6229669
1994-03-31	1.35	1.35	1.30	1.33	7663086
1994-04-04	1.29	1.29	1.25	1.28	12645618
1994-04-05	1.31	1.36	1.31	1.35	6247894
1994-04-06	1.38	1.42	1.38	1.38	13668021
1994-04-07	1.38	1.43	1.35	1.41	4107894
1994-04-08	1.41	1.41	1.38	1.39	3034867
1994-04-11	1.39	1.40	1.38	1.38	2858712
1994-04-12	1.40	1.40	1.37	1.37	4085619
1994-04-13	1.38	1.38	1.30	1.34	7132637
1994-04-14	1.33	1.35	1.32	1.35	3587571
1994-04-15	1.35	1.35	1.33	1.34	1943595
1994-04-18	1.35	1.36	1.31	1.33	2897187
1994-04-19	1.33	1.33	1.30	1.31	2927562
1994-04-20	1.35	1.35	1.29	1.30	3919610
1994-04-21	1.32	1.41	1.32	1.41	6304574
1994-04-22	1.40	1.44	1.40	1.43	9620856
1994-04-25	1.43	1.44	1.43	1.44	3231252
1994-04-26	1.43	1.43	1.40	1.41	2198704
1994-04-28	1.41	1.41	1.38	1.39	3595671
1994-04-29	1.39	1.40	1.38	1.40	2658278
1994-05-02	1.41	1.41	1.40	1.40	1279536
1994-05-03	1.43	1.43	1.38	1.39	1577151
1994-05-04	1.39	1.41	1.38	1.41	1413166
1994-05-05	1.41	1.42	1.38	1.38	1441496
1994-05-06	1.37	1.37	1.35	1.35	3534941
1994-05-09	1.35	1.35	1.33	1.35	2692703
1994-05-10	1.37	1.41	1.36	1.41	2314109
1994-05-11	1.41	1.42	1.39	1.42	7681311
1994-05-12	1.42	1.43	1.40	1.41	3972240
1994-05-13	1.41	1.42	1.39	1.41	1886915
1994-05-16	1.43	1.46	1.41	1.46	6140589
1994-05-17	1.44	1.52	1.44	1.51	10450944
1994-05-18	1.52	1.58	1.51	1.52	17231312
1994-05-19	1.52	1.56	1.50	1.56	8211739
1994-05-20	1.56	1.56	1.53	1.54	3057122
1994-05-23	1.53	1.54	1.53	1.53	3184677
1994-05-24	1.53	1.54	1.50	1.52	2668403
1994-05-25	1.52	1.52	1.48	1.49	1583226
1994-05-26	1.49	1.49	1.45	1.45	2862762
1994-05-27	1.46	1.51	1.44	1.48	1965870
1994-05-31	1.47	1.51	1.46	1.49	2465943
1994-06-01	1.48	1.55	1.47	1.54	3563271
1994-06-02	1.54	1.62	1.54	1.62	10944942
1994-06-03	1.62	1.67	1.61	1.65	10023750
1994-06-06	1.65	1.65	1.60	1.61	7800745
1994-06-07	1.60	1.60	1.56	1.56	2937667
1994-06-08	1.57	1.60	1.56	1.57	2548948
1994-06-09	1.56	1.56	1.51	1.53	6952452
1994-06-10	1.53	1.53	1.51	1.51	2397114
1994-06-13	1.49	1.49	1.41	1.42	15166238
1994-06-14	1.43	1.44	1.41	1.43	5055412
1994-06-15	1.44	1.44	1.38	1.38	4695023
1994-06-16	1.38	1.41	1.36	1.40	4093719
1994-06-17	1.41	1.41	1.37	1.38	4136244
1994-06-20	1.35	1.36	1.34	1.34	4836753
1994-06-21	1.33	1.35	1.32	1.33	5934080
1994-06-22	1.32	1.35	1.31	1.33	10714153
1994-06-23	1.33	1.34	1.29	1.30	4597843
1994-06-24	1.28	1.29	1.27	1.27	6015060
1994-06-27	1.27	1.36	1.23	1.36	7630686
1994-06-28	1.35	1.35	1.30	1.32	4848903
1994-06-29	1.32	1.34	1.28	1.29	3362836
1994-06-30	1.29	1.29	1.22	1.22	4124094
1994-07-01	1.23	1.28	1.22	1.23	13993985
1994-07-05	1.23	1.25	1.22	1.23	11876260
1994-07-06	1.23	1.23	1.22	1.22	4852953
1994-07-07	1.22	1.25	1.21	1.22	7638786
1994-07-08	1.22	1.25	1.21	1.25	4460163
1994-07-11	1.25	1.25	1.19	1.20	4464213
1994-07-12	1.21	1.22	1.19	1.19	3937835
1994-07-13	1.18	1.27	1.17	1.26	13493912
1994-07-14	1.26	1.30	1.26	1.29	6563733
1994-07-15	1.30	1.30	1.25	1.26	2994367
1994-07-18	1.27	1.30	1.27	1.29	3528866
1994-07-19	1.29	1.30	1.27	1.28	3498491
1994-07-20	1.27	1.28	1.25	1.28	3654375
1994-07-21	1.28	1.28	1.27	1.28	1672305
1994-07-22	1.28	1.33	1.28	1.32	4905582
1994-07-25	1.32	1.32	1.31	1.32	1672305
1994-07-26	1.30	1.32	1.29	1.31	3172527
1994-07-27	1.31	1.31	1.28	1.30	2621848
1994-07-28	1.30	1.30	1.30	1.30	2077224
1994-07-29	1.31	1.36	1.31	1.32	3573396
1994-08-01	1.32	1.35	1.28	1.35	5304426
1994-08-02	1.35	1.41	1.34	1.38	6448329
1994-08-03	1.38	1.40	1.36	1.36	5869300
1994-08-04	1.35	1.35	1.31	1.31	4990612
1994-08-05	1.30	1.30	1.27	1.28	3306156
1994-08-08	1.28	1.31	1.25	1.31	3330456
1994-08-09	1.30	1.31	1.27	1.27	1676355
1994-08-10	1.28	1.28	1.26	1.26	2081274
1994-08-11	1.26	1.30	1.26	1.28	2917437
1994-08-12	1.29	1.32	1.27	1.32	2617798
1994-08-15	1.32	1.37	1.32	1.35	4296179
1994-08-16	1.35	1.40	1.33	1.40	6869448
1994-08-17	1.41	1.41	1.37	1.40	6494883
1994-08-18	1.40	1.41	1.37	1.38	3828505
1994-08-19	1.38	1.40	1.36	1.38	2091399
1994-08-22	1.38	1.38	1.36	1.37	1237011
1994-08-23	1.38	1.42	1.38	1.42	4146369
1994-08-24	1.42	1.42	1.39	1.41	2417364
1994-08-25	1.41	1.46	1.41	1.44	9262512
1994-08-26	1.44	1.49	1.44	1.48	9250362
1994-08-29	1.49	1.49	1.45	1.46	2559073
1994-08-30	1.46	1.49	1.46	1.49	2251334
1994-08-31	1.48	1.53	1.48	1.52	6909927
1994-09-01	1.51	1.52	1.45	1.48	3014617
1994-09-02	1.48	1.48	1.43	1.43	2514543
1994-09-06	1.43	1.43	1.41	1.43	1599426
1994-09-07	1.44	1.45	1.43	1.44	1022402
1994-09-08	1.45	1.45	1.39	1.42	2330289
1994-09-09	1.40	1.41	1.38	1.38	3180627
1994-09-12	1.38	1.40	1.37	1.38	3188727
1994-09-13	1.38	1.39	1.36	1.38	1441496
1994-09-14	1.38	1.40	1.37	1.40	2585398
1994-09-15	1.40	1.48	1.40	1.46	6513108
1994-09-16	1.46	1.49	1.44	1.47	7873645
1994-09-19	1.47	1.48	1.47	1.48	5051362
1994-09-20	1.47	1.47	1.45	1.46	4109919
1994-09-21	1.46	1.46	1.41	1.42	5180922
1994-09-22	1.42	1.43	1.41	1.43	2182504
1994-09-23	1.43	1.43	1.41	1.41	4201024
1994-09-26	1.41	1.41	1.40	1.40	2166304
1994-09-27	1.40	1.46	1.40	1.46	6021135
1994-09-28	1.46	1.51	1.45	1.49	9094477
1994-09-29	1.48	1.49	1.48	1.48	3127997
1994-09-30	1.48	1.48	1.45	1.46	4800303
1994-10-03	1.46	1.46	1.43	1.43	4958232
1994-10-04	1.42	1.44	1.41	1.42	3664500
1994-10-05	1.41	1.41	1.36	1.40	6276244
1994-10-06	1.39	1.40	1.38	1.40	3502541
1994-10-07	1.39	1.44	1.38	1.44	2978167
1994-10-10	1.43	1.48	1.43	1.48	6978777
1994-10-11	1.48	1.53	1.48	1.53	5421856
1994-10-12	1.58	1.61	1.56	1.58	15429427
1994-10-13	1.59	1.66	1.59	1.65	15615686
1994-10-14	1.64	1.64	1.56	1.61	8094330
1994-10-17	1.59	1.63	1.59	1.61	3771805
1994-10-18	1.61	1.62	1.60	1.60	5259897
1994-10-19	1.59	1.61	1.57	1.59	2524668
1994-10-20	1.58	1.58	1.54	1.55	1348366
1994-10-21	1.52	1.56	1.52	1.56	3113822
1994-10-24	1.55	1.60	1.55	1.57	2868837
1994-10-25	1.56	1.65	1.56	1.65	4830678
1994-10-26	1.64	1.64	1.59	1.61	5407681
1994-10-27	1.62	1.65	1.61	1.64	4848903
1994-10-28	1.65	1.83	1.64	1.78	17599802
1994-10-31	1.78	1.78	1.74	1.75	8928447
1994-11-01	1.75	1.77	1.73	1.73	4899507
1994-11-02	1.73	1.77	1.70	1.76	5940155
1994-11-03	1.75	1.75	1.72	1.73	4891407
1994-11-04	1.73	1.73	1.69	1.70	8434449
1994-11-07	1.70	1.70	1.66	1.67	2273609
1994-11-08	1.67	1.69	1.65	1.66	4055244
1994-11-09	1.69	1.71	1.65	1.67	8618683
1994-11-10	1.67	1.67	1.64	1.65	2828358
1994-11-11	1.65	1.65	1.60	1.61	4196974
1994-11-14	1.62	1.63	1.62	1.62	3895310
1994-11-15	1.62	1.68	1.62	1.67	9590501
1994-11-16	1.67	1.68	1.66	1.67	2188579
1994-11-17	1.67	1.67	1.63	1.64	3615921
1994-11-18	1.65	1.65	1.64	1.64	1840340
1994-11-21	1.64	1.64	1.61	1.62	2544898
1994-11-22	1.61	1.61	1.56	1.57	7740015
1994-11-23	1.57	1.57	1.51	1.54	8865693
1994-11-25	1.55	1.56	1.55	1.56	4120044
1994-11-28	1.54	1.56	1.54	1.56	8084205
1994-11-29	1.55	1.56	1.54	1.54	2162254
1994-11-30	1.55	1.59	1.55	1.57	8495199
1994-12-01	1.57	1.58	1.55	1.55	3810280
1994-12-02	1.54	1.56	1.54	1.56	2316134
1994-12-05	1.55	1.57	1.54	1.55	872592
1994-12-06	1.55	1.56	1.53	1.53	1733035
1994-12-07	1.53	1.53	1.51	1.53	1455671
1994-12-08	1.52	1.53	1.47	1.48	2858712
1994-12-09	1.49	1.51	1.48	1.48	1809985
1994-12-12	1.48	1.48	1.46	1.48	1089227
1994-12-13	1.47	1.56	1.47	1.56	7379646
1994-12-14	1.56	1.65	1.55	1.65	10981392
1994-12-15	1.65	1.74	1.65	1.70	8782688
1994-12-16	1.70	1.70	1.67	1.68	2170354
1994-12-19	1.67	1.70	1.66	1.69	2401164
1994-12-20	1.68	1.69	1.64	1.68	4539138
1994-12-21	1.68	1.69	1.67	1.69	4731473
1994-12-22	1.69	1.74	1.69	1.72	3652350
1994-12-23	1.70	1.73	1.70	1.72	1105427
1994-12-27	1.73	1.77	1.72	1.75	1192482
1994-12-28	1.75	1.79	1.75	1.77	5132342
1994-12-29	1.76	1.76	1.74	1.75	1573101
1994-12-30	1.75	1.75	1.72	1.72	1848440
1995-01-03	1.72	1.72	1.64	1.64	3860885
1995-01-04	1.65	1.67	1.65	1.67	4620118
1995-01-05	1.65	1.67	1.64	1.66	4233424
1995-01-06	1.66	1.70	1.66	1.70	1878815
1995-01-09	1.70	1.75	1.70	1.73	2127829
1995-01-10	1.73	1.80	1.73	1.76	4771953
1995-01-11	1.77	1.78	1.73	1.76	3294006
1995-01-12	1.75	1.77	1.75	1.76	1360516
1995-01-13	1.77	1.85	1.75	1.85	10177629
1995-01-16	1.86	1.96	1.86	1.94	26406790
1995-01-17	1.91	1.94	1.86	1.86	17628131
1995-01-18	1.88	1.89	1.86	1.87	8157084
1995-01-19	1.87	1.91	1.85	1.90	3696900
1995-01-20	1.84	1.86	1.81	1.81	8300839
1995-01-23	1.80	1.83	1.74	1.83	7634736
1995-01-24	1.82	1.88	1.82	1.88	4871157
1995-01-25	1.85	1.99	1.85	1.94	10712128
1995-01-26	1.93	1.93	1.91	1.93	3848735
1995-01-27	1.93	1.95	1.91	1.94	3761680
1995-01-30	1.94	1.96	1.93	1.96	2500368
1995-01-31	1.96	1.98	1.96	1.98	3237327
1995-02-01	1.98	2.02	1.98	2.01	6470604
1995-02-02	2.01	2.03	1.99	2.02	8284639
1995-02-03	2.03	2.21	2.03	2.15	28091246
1995-02-06	2.15	2.15	2.11	2.13	5523086
1995-02-07	2.14	2.15	2.10	2.11	3332481
1995-02-08	2.11	2.13	2.07	2.07	4221274
1995-02-09	2.07	2.14	2.04	2.11	7235892
1995-02-10	2.09	2.11	2.07	2.09	3146202
1995-02-13	2.09	2.11	2.09	2.11	1905140
1995-02-14	2.11	2.15	2.11	2.14	4496613
1995-02-15	2.14	2.18	2.09	2.18	8993247
1995-02-16	2.18	2.24	2.15	2.21	3899360
1995-02-17	2.20	2.20	2.17	2.18	4814478
1995-02-21	2.17	2.17	2.16	2.17	1101377
1995-02-22	2.17	2.17	2.15	2.17	2536798
1995-02-23	2.17	2.29	2.17	2.25	7525406
1995-02-24	2.25	2.27	2.24	2.25	4211149
1995-02-27	2.24	2.25	2.20	2.20	4822578
1995-02-28	2.21	2.21	2.17	2.19	3200877
1995-03-01	2.19	2.23	2.17	2.17	4261754
1995-03-02	2.17	2.20	2.14	2.15	2825118
1995-03-03	2.17	2.31	2.16	2.30	7607452
1995-03-06	2.28	2.36	2.25	2.34	4968594
1995-03-07	2.34	2.37	2.28	2.29	4103379
1995-03-08	2.21	2.25	2.21	2.21	4228915
1995-03-09	2.21	2.21	2.12	2.13	6549214
1995-03-10	2.13	2.21	2.10	2.21	5671836
1995-03-13	2.22	2.25	2.19	2.23	5019894
1995-03-14	2.21	2.34	2.21	2.33	7409029
1995-03-15	2.32	2.36	2.31	2.34	4320702
1995-03-16	2.34	2.44	2.33	2.39	5335740
1995-03-17	2.40	2.42	2.36	2.42	4257252
1995-03-20	2.38	2.39	2.36	2.38	1675093
1995-03-21	2.37	2.40	2.34	2.34	1583307
1995-03-22	2.32	2.32	2.26	2.32	2183962
1995-03-23	2.29	2.32	2.28	2.32	1941003
1995-03-24	2.32	2.36	2.31	2.31	4218115
1995-03-27	2.30	2.33	2.26	2.32	4484025
1995-03-28	2.32	2.37	2.32	2.36	1974753
1995-03-29	2.36	2.37	2.28	2.29	2206912
1995-03-30	2.29	2.32	2.27	2.32	1792530
1995-03-31	2.30	2.39	2.27	2.39	3209814
1995-04-03	2.34	2.35	2.32	2.32	5546313
1995-04-04	2.31	2.32	2.27	2.28	919201
1995-04-05	2.28	2.28	2.19	2.26	3656596
1995-04-06	2.26	2.27	2.24	2.25	1090624
1995-04-07	2.25	2.27	2.20	2.20	1841116
1995-04-10	2.22	2.30	2.21	2.28	4057479
1995-04-11	2.30	2.32	2.26	2.32	2028739
1995-04-12	2.32	2.35	2.30	2.34	1209411
1995-04-13	2.33	2.44	2.33	2.43	6993297
1995-04-17	2.44	2.49	2.41	2.42	3066727
1995-04-18	2.40	2.41	2.35	2.36	1936953
1995-04-19	2.36	2.36	2.32	2.32	2760331
1995-04-20	2.33	2.36	2.31	2.34	1334947
1995-04-21	2.34	2.37	2.32	2.32	2169112
1995-04-24	2.32	2.44	2.31	2.44	2453922
1995-04-25	2.44	2.52	2.44	2.48	3787519
1995-04-26	2.47	2.48	2.43	2.48	2649645
1995-04-27	2.47	2.54	2.47	2.52	2429635
1995-04-28	2.54	2.55	2.50	2.54	1877566
1995-05-01	2.54	2.54	2.44	2.45	3139627
1995-05-02	2.46	2.52	2.45	2.50	2896654
1995-05-03	2.49	2.50	2.46	2.48	2980341
1995-05-04	2.50	2.56	2.49	2.52	8951850
1995-05-05	2.52	2.53	2.49	2.52	4004842
1995-05-08	2.51	2.57	2.50	2.57	3429823
1995-05-09	2.57	2.57	2.56	2.57	3784819
1995-05-10	2.58	2.60	2.55	2.56	4120929
1995-05-11	2.57	2.69	2.55	2.66	3583710
1995-05-12	2.66	2.66	2.62	2.66	4092579
1995-05-15	2.64	2.69	2.59	2.68	4265352
1995-05-16	2.69	2.80	2.69	2.79	10028988
1995-05-17	2.72	2.74	2.71	2.72	5439676
1995-05-18	2.69	2.69	2.61	2.62	3354237
1995-05-19	2.57	2.57	2.53	2.55	6226605
1995-05-22	2.57	2.61	2.56	2.61	4416525
1995-05-23	2.61	2.61	2.57	2.58	2497122
1995-05-24	2.59	2.62	2.54	2.55	6225255
1995-05-25	2.55	2.62	2.55	2.62	2367535
1995-05-26	2.61	2.61	2.54	2.55	1197261
1995-05-30	2.56	2.57	2.49	2.50	2215012
1995-05-31	2.49	2.60	2.46	2.59	1982853
1995-06-01	2.59	2.79	2.59	2.76	6910960
1995-06-02	2.74	2.85	2.70	2.80	5145417
1995-06-05	2.79	2.90	2.79	2.88	3817219
1995-06-06	2.87	2.92	2.87	2.92	5312790
1995-06-07	2.91	2.91	2.88	2.88	3950856
1995-06-08	2.87	2.88	2.84	2.85	1957203
1995-06-09	2.83	2.83	2.81	2.81	1827616
1995-06-12	2.81	2.89	2.81	2.87	2317599
1995-06-13	2.88	2.88	2.85	2.86	2229862
1995-06-14	2.85	2.85	2.82	2.84	2547058
1995-06-15	2.83	2.86	2.82	2.86	2516022
1995-06-16	2.84	2.88	2.84	2.85	1055538
1995-06-19	2.86	2.95	2.85	2.95	3412287
1995-06-20	2.95	3.01	2.91	3.01	4903807
1995-06-21	3.04	3.27	3.04	3.20	8912700
1995-06-22	3.19	3.39	3.19	3.39	5941809
1995-06-23	3.37	3.37	3.31	3.32	3490573
1995-06-26	3.32	3.32	3.15	3.17	2395885
1995-06-27	3.16	3.24	3.15	3.16	2028739
1995-06-28	3.14	3.16	3.10	3.11	1614357
1995-06-29	3.11	3.22	3.10	3.19	2098926
1995-06-30	3.20	3.26	3.19	3.25	2003089
1995-07-03	3.22	3.28	3.22	3.28	448132
1995-07-05	3.28	3.29	3.25	3.29	1772280
1995-07-06	3.28	3.43	3.22	3.43	4457025
1995-07-07	3.43	3.64	3.42	3.63	6246855
1995-07-10	3.62	3.62	3.54	3.55	5589499
1995-07-11	3.55	3.55	3.49	3.50	8761527
1995-07-12	3.49	3.52	3.38	3.47	5640799
1995-07-13	3.45	3.48	3.41	3.41	3720033
1995-07-14	3.37	3.40	3.35	3.39	2403985
1995-07-17	3.40	3.43	3.39	3.40	2472822
1995-07-18	3.41	3.46	3.38	3.44	5939109
1995-07-19	3.44	3.44	3.24	3.29	5899959
1995-07-20	3.29	3.32	3.29	3.29	3529710
1995-07-21	3.30	3.30	3.17	3.18	4027792
1995-07-24	3.21	3.31	3.20	3.27	5820322
1995-07-25	3.27	3.32	3.26	3.32	6825924
1995-07-26	3.34	3.37	3.32	3.33	3653896
1995-07-27	3.37	3.46	3.37	3.43	5558463
1995-07-28	3.44	3.44	3.37	3.39	3972442
1995-07-31	3.40	3.47	3.38	3.42	1808716
1995-08-01	3.43	3.43	3.37	3.38	1394334
1995-08-02	3.38	3.41	3.26	3.27	1688593
1995-08-03	3.23	3.23	3.19	3.20	2480922
1995-08-04	3.19	3.26	3.19	3.25	1031238
1995-08-07	3.26	3.28	3.23	3.24	827415
1995-08-08	3.26	3.26	3.22	3.23	939451
1995-08-09	3.25	3.28	3.25	3.26	920551
1995-08-10	3.25	3.28	3.24	3.25	1229661
1995-08-11	3.26	3.26	3.22	3.22	923251
1995-08-14	3.22	3.23	3.11	3.12	3077527
1995-08-15	3.12	3.32	3.07	3.32	4785021
1995-08-16	3.30	3.44	3.30	3.42	4957794
1995-08-17	3.43	3.43	3.33	3.42	3429823
1995-08-18	3.41	3.42	3.37	3.40	1769580
1995-08-21	3.41	3.44	3.28	3.30	2405335
1995-08-22	3.30	3.30	3.23	3.26	2151576
1995-08-23	3.25	3.30	3.24	3.25	1460470
1995-08-24	3.26	3.27	3.24	3.25	1271497
1995-08-25	3.26	3.29	3.25	3.28	1102774
1995-08-28	3.27	3.29	3.23	3.26	1236411
1995-08-29	3.26	3.26	3.16	3.19	1299847
1995-08-30	3.20	3.37	3.20	3.37	2853468
1995-08-31	3.37	3.46	3.36	3.45	3715983
1995-09-01	3.43	3.44	3.41	3.42	1698043
1995-09-05	3.48	3.69	3.46	3.65	3135577
1995-09-06	3.67	3.76	3.65	3.70	4080435
1995-09-07	3.70	3.72	3.54	3.67	3866494
1995-09-08	3.65	3.72	3.61	3.69	2686770
1995-09-11	3.74	3.82	3.72	3.80	3163920
1995-09-12	3.83	3.85	3.76	3.82	2704313
1995-09-13	3.83	3.89	3.80	3.82	3167970
1995-09-14	3.85	4.04	3.83	4.00	3149752
1995-09-15	4.00	4.00	3.83	4.00	3925881
1995-09-18	3.98	3.98	3.91	3.96	1717611
1995-09-19	3.98	4.30	3.95	4.28	4104729
1995-09-20	4.28	4.28	4.17	4.20	3981224
1995-09-21	4.17	4.20	4.15	4.17	2278455
1995-09-22	4.13	4.13	4.04	4.07	2084082
1995-09-25	4.06	4.06	3.98	3.98	1889041
1995-09-26	3.98	4.17	3.98	4.06	2866968
1995-09-27	3.87	3.96	3.87	3.96	4307202
1995-09-28	3.95	4.15	3.95	4.09	3017466
1995-09-29	4.09	4.30	4.04	4.30	2260230
1995-10-02	4.19	4.20	3.95	4.00	3678196
1995-10-03	4.02	4.04	3.95	3.98	1650800
1995-10-04	3.96	3.96	3.76	3.78	2257530
1995-10-05	3.74	3.83	3.74	3.82	2783956
1995-10-06	3.82	4.02	3.82	3.91	1680493
1995-10-09	3.91	3.91	3.74	3.78	2096907
1995-10-10	3.69	3.70	3.44	3.54	5398515
1995-10-11	3.63	3.76	3.41	3.72	5620556
1995-10-12	3.61	3.80	3.61	3.70	2554490
1995-10-13	3.80	3.95	3.76	3.89	2487672
1995-10-16	3.91	3.95	3.80	3.82	1789830
1995-10-17	3.80	3.89	3.72	3.80	1526620
1995-10-18	3.83	3.89	3.82	3.89	3668071
1995-10-19	3.87	3.93	3.69	3.69	4023742
1995-10-20	3.69	3.69	3.26	3.35	6377116
1995-10-23	3.41	3.52	3.39	3.48	3848269
1995-10-24	3.70	3.76	3.57	3.61	8852645
1995-10-25	3.65	3.69	3.50	3.52	2762356
1995-10-26	3.48	3.54	3.43	3.44	2176544
1995-10-27	3.44	3.59	3.39	3.54	3209814
1995-10-30	3.54	3.59	3.46	3.46	2128626
1995-10-31	3.46	3.48	3.39	3.39	3699789
1995-11-01	3.39	3.65	3.35	3.61	4398313
1995-11-02	3.50	3.65	3.46	3.59	3658621
1995-11-03	3.67	3.69	3.57	3.69	2239312
1995-11-06	3.70	3.74	3.61	3.67	3382587
1995-11-07	3.67	3.67	3.56	3.63	3128152
1995-11-08	3.65	3.65	3.61	3.63	1108856
1995-11-09	3.61	3.74	3.61	3.70	1404459
1995-11-10	3.67	3.69	3.61	3.61	5350596
1995-11-13	3.65	3.67	3.59	3.63	2583508
1995-11-14	3.59	3.59	3.44	3.44	3066059
1995-11-15	3.44	3.44	3.37	3.39	4183690
1995-11-16	3.41	3.65	3.37	3.65	4517093
1995-11-17	3.61	3.65	3.56	3.56	2090157
1995-11-20	3.70	3.70	3.46	3.46	3912387
1995-11-21	3.46	3.46	3.37	3.39	2094207
1995-11-22	3.39	3.44	3.33	3.39	3761883
1995-11-24	3.35	3.39	3.35	3.35	605380
1995-11-27	3.35	3.43	3.35	3.39	1993646
1995-11-28	3.39	3.39	3.33	3.35	3047841
1995-11-29	3.44	3.52	3.41	3.44	3922506
1995-11-30	3.46	3.59	3.44	3.59	5181192
1995-12-01	3.59	3.59	3.48	3.50	2248762
1995-12-04	3.48	3.54	3.48	3.52	3415662
1995-12-05	3.54	3.57	3.44	3.46	2774506
1995-12-06	3.46	3.46	3.37	3.41	3705864
1995-12-07	3.39	3.41	3.35	3.35	1761480
1995-12-08	3.37	3.41	3.32	3.32	2086782
1995-12-11	3.33	3.33	3.07	3.11	10896234
1995-12-12	3.13	3.15	3.06	3.07	5669149
1995-12-13	3.09	3.09	3.02	3.04	6151700
1995-12-14	3.06	3.09	2.78	2.80	9299427
1995-12-15	2.80	2.93	2.80	2.91	8574585
1995-12-18	2.70	2.72	2.44	2.52	20377886
1995-12-19	2.59	2.82	2.59	2.78	14185692
1995-12-20	2.78	3.13	2.78	3.06	15098832
1995-12-21	3.06	3.06	2.94	2.96	6004570
1995-12-22	2.98	3.06	2.93	2.96	5596931
1995-12-26	2.98	3.02	2.93	2.98	3630953
1995-12-27	3.00	3.04	2.98	2.98	2973597
1995-12-28	2.98	3.00	2.85	3.00	4673673
1995-12-29	3.00	3.02	2.96	2.98	3100484
1996-01-02	2.96	3.11	2.96	3.06	2291955
1996-01-03	3.11	3.13	3.09	3.11	2469453
1996-01-04	3.11	3.11	3.00	3.00	4255233
1996-01-05	3.02	3.04	2.98	3.02	7853793
1996-01-08	3.04	3.06	3.02	3.04	1347772
1996-01-09	3.04	3.06	2.94	2.94	1623132
1996-01-10	2.91	2.91	2.78	2.80	4506293
1996-01-11	2.83	2.87	2.80	2.83	3840169
1996-01-12	2.85	2.85	2.78	2.82	2080032
1996-01-15	2.83	2.85	2.76	2.80	1892409
1996-01-16	2.82	2.98	2.67	2.94	3344793
1996-01-17	2.94	3.24	2.91	3.11	6055188
1996-01-18	3.15	3.19	3.07	3.13	3440630
1996-01-19	3.22	3.35	3.18	3.28	4081785
1996-01-22	3.28	3.41	3.28	3.37	4504268
1996-01-23	3.39	3.54	3.37	3.54	3512166
1996-01-24	3.54	3.54	3.48	3.48	4098654
1996-01-25	3.50	3.54	3.50	3.54	2929054
1996-01-26	3.50	3.52	3.46	3.50	2434353
1996-01-29	3.52	3.52	3.48	3.50	2072607
1996-01-30	3.48	3.59	3.48	3.52	5971502
1996-01-31	3.52	3.76	3.46	3.72	6583632
1996-02-01	3.69	3.70	3.59	3.63	2535590
1996-02-02	3.65	3.65	3.57	3.61	1229661
1996-02-05	3.57	3.59	3.52	3.56	2436378
1996-02-06	3.59	3.69	3.59	3.63	2775181
1996-02-07	3.63	3.67	3.57	3.57	2642901
1996-02-08	3.59	3.59	3.50	3.54	3388662
1996-02-09	3.54	3.59	3.50	3.57	7305774
1996-02-12	3.65	3.70	3.52	3.69	3956931
1996-02-13	3.63	3.69	3.61	3.61	2840643
1996-02-14	3.63	3.67	3.59	3.63	1638650
1996-02-15	3.59	3.59	3.52	3.54	3363693
1996-02-16	3.54	3.61	3.39	3.59	3746358
1996-02-20	3.48	3.50	3.41	3.44	3373818
1996-02-21	3.44	3.56	3.43	3.56	1974753
1996-02-22	3.56	3.70	3.56	3.70	4167497
1996-02-23	3.70	3.83	3.56	3.67	5198067
1996-02-26	3.65	3.91	3.63	3.82	4926082
1996-02-27	3.80	3.85	3.72	3.78	2778556
1996-02-28	3.80	3.87	3.78	3.83	3021516
1996-02-29	3.82	3.83	3.78	3.78	3448730
1996-03-01	3.82	3.89	3.80	3.87	2915561
1996-03-04	3.87	4.00	3.85	3.98	3332643
1996-03-05	3.95	4.00	3.89	3.93	2711738
1996-03-06	3.91	3.96	3.87	3.95	1772955
1996-03-07	3.91	3.93	3.85	3.89	1258686
1996-03-08	3.74	3.80	3.61	3.70	3585735
1996-03-11	3.63	3.74	3.59	3.72	2390485
1996-03-12	3.74	3.76	3.61	3.65	2156976
1996-03-13	3.61	3.67	3.57	3.57	2412085
1996-03-14	3.59	3.80	3.57	3.78	2891936
1996-03-15	3.74	3.89	3.74	3.89	2573383
1996-03-18	3.87	4.00	3.87	4.00	3334668
1996-03-19	4.04	4.06	3.83	3.87	3228714
1996-03-20	3.89	3.91	3.76	3.83	2195444
1996-03-21	3.85	3.91	3.76	3.80	3425780
1996-03-22	3.80	3.83	3.76	3.80	1736511
1996-03-25	3.80	3.83	3.70	3.74	2239312
1996-03-26	3.70	3.78	3.69	3.72	1737861
1996-03-27	3.70	3.82	3.63	3.63	3965024
1996-03-28	3.65	3.72	3.63	3.69	1633250
1996-03-29	3.74	3.83	3.72	3.83	1910634
1996-04-01	3.82	3.87	3.74	3.85	1830998
1996-04-02	3.83	3.91	3.82	3.85	948901
1996-04-03	3.85	3.89	3.83	3.85	1478702
1996-04-04	3.87	3.93	3.85	3.89	979951
1996-04-08	3.67	3.74	3.61	3.72	3481798
1996-04-09	3.69	3.76	3.59	3.63	3134227
1996-04-10	3.59	3.63	3.46	3.48	4855221
1996-04-11	3.46	3.48	3.37	3.41	4100679
1996-04-12	3.44	3.44	3.41	3.44	3992699
1996-04-15	3.50	3.56	3.50	3.52	8337019
1996-04-16	3.44	3.46	3.24	3.28	9393914
1996-04-17	3.30	3.30	3.24	3.28	5999845
1996-04-18	3.32	3.35	3.26	3.32	6097032
1996-04-19	3.33	3.39	3.33	3.35	3711939
1996-04-22	3.39	3.43	3.35	3.37	2561240
1996-04-23	3.37	3.54	3.37	3.50	3616778
1996-04-24	3.56	3.70	3.52	3.70	6143600
1996-04-25	3.70	3.85	3.67	3.76	5172423
1996-04-26	3.74	3.78	3.70	3.74	2362817
1996-04-29	3.69	3.74	3.67	3.72	1510420
1996-04-30	3.70	3.70	3.61	3.63	1887691
1996-05-01	3.63	3.67	3.59	3.65	2029414
1996-05-02	3.63	3.63	3.48	3.48	2379692
1996-05-03	3.57	3.57	3.46	3.46	2481597
1996-05-06	3.50	3.52	3.35	3.37	2347967
1996-05-07	3.41	3.41	3.35	3.35	2636826
1996-05-08	3.37	3.37	3.32	3.33	4315302
1996-05-09	3.37	3.39	3.33	3.37	2509272
1996-05-10	3.43	3.63	3.43	3.61	4838346
1996-05-13	3.59	3.61	3.56	3.56	1924134
1996-05-14	3.61	3.69	3.61	3.67	4859946
1996-05-15	3.67	3.69	3.63	3.65	1932234
1996-05-16	3.52	3.69	3.52	3.61	2242687
1996-05-17	3.61	3.61	3.59	3.59	867240
1996-05-20	3.61	3.61	3.54	3.54	4991550
1996-05-21	3.54	3.59	3.54	3.56	2974272
1996-05-22	3.54	3.61	3.54	3.56	4722266
1996-05-23	3.54	3.72	3.54	3.69	6310298
1996-05-24	3.69	3.70	3.63	3.67	1683868
1996-05-28	3.69	3.70	3.59	3.65	2285205
1996-05-29	3.63	3.67	3.61	3.65	1441584
1996-05-30	3.63	3.69	3.59	3.67	4419231
1996-05-31	3.67	3.67	3.57	3.59	2497122
1996-06-03	3.57	3.61	3.54	3.56	987376
1996-06-04	3.57	3.59	3.56	3.59	1482752
1996-06-05	3.63	3.69	3.61	3.67	2848068
1996-06-06	3.67	3.70	3.63	3.67	1976778
1996-06-07	3.63	3.63	3.54	3.56	2520072
1996-06-10	3.57	3.65	3.57	3.65	708642
1996-06-11	3.63	3.63	3.54	3.61	2731988
1996-06-12	3.63	3.74	3.61	3.67	3874587
1996-06-13	3.67	3.72	3.61	3.70	3354918
1996-06-14	3.70	3.70	3.63	3.67	2021321
1996-06-17	3.70	3.72	3.63	3.65	2450553
1996-06-18	3.67	3.70	3.65	3.69	2460003
1996-06-19	3.65	3.65	3.57	3.63	2976972
1996-06-20	3.63	3.65	3.44	3.48	2644251
1996-06-21	3.52	3.61	3.52	3.61	1839773
1996-06-24	3.61	3.67	3.61	3.63	2074632
1996-06-25	3.63	3.67	3.61	3.67	1555638
1996-06-26	3.67	3.67	3.54	3.59	1698718
1996-06-27	3.59	3.65	3.56	3.63	1496245
1996-06-28	3.65	3.70	3.61	3.63	3611378
1996-07-01	3.65	3.78	3.65	3.76	3164595
1996-07-02	3.82	3.89	3.82	3.85	6018745
1996-07-03	3.85	3.95	3.85	3.91	4511018
1996-07-05	3.82	3.83	3.70	3.70	3108577
1996-07-08	3.67	3.69	3.63	3.65	1760805
1996-07-09	3.65	3.70	3.65	3.70	1214817
1996-07-10	3.70	3.70	3.56	3.56	1891059
1996-07-11	3.57	3.57	3.33	3.35	3697764
1996-07-12	3.35	3.46	3.28	3.44	2447178
1996-07-15	3.41	3.43	3.19	3.20	3217239
1996-07-16	3.19	3.32	2.94	3.26	5918184
1996-07-17	3.37	3.52	3.30	3.50	8687965
1996-07-18	3.56	3.59	3.41	3.56	4457700
1996-07-19	3.67	3.67	3.57	3.63	3044466
1996-07-22	3.63	3.65	3.43	3.54	1981503
1996-07-23	3.54	3.56	3.43	3.44	2109732
1996-07-24	3.35	3.41	3.32	3.33	3762558
1996-07-25	3.43	3.48	3.39	3.44	2063164
1996-07-26	3.44	3.52	3.43	3.50	1741911
1996-07-29	3.50	3.70	3.48	3.54	3722064
1996-07-30	3.61	3.61	3.54	3.57	1760130
1996-07-31	3.63	3.65	3.56	3.57	1147999
1996-08-01	3.56	3.70	3.56	3.67	2310174
1996-08-02	3.72	3.85	3.72	3.83	3882687
1996-08-05	3.80	3.82	3.69	3.72	1357890
1996-08-06	3.70	3.72	3.59	3.70	1538088
1996-08-07	3.78	3.85	3.78	3.83	2475528
1996-08-08	3.80	3.82	3.72	3.78	1465202
1996-08-09	3.76	3.83	3.72	3.76	907058
1996-08-12	3.76	3.82	3.72	3.80	722817
1996-08-13	3.76	3.83	3.76	3.82	2930404
1996-08-14	3.80	3.83	3.78	3.82	1434159
1996-08-15	3.78	3.83	3.78	3.78	1596807
1996-08-16	3.82	3.98	3.80	3.98	4729684
1996-08-19	3.98	3.98	3.93	3.98	1712886
1996-08-20	3.98	3.98	3.89	3.89	1162174
1996-08-21	3.85	3.87	3.78	3.85	979951
1996-08-22	3.87	3.96	3.83	3.95	1288379
1996-08-23	3.98	3.98	3.82	3.83	1770930
1996-08-26	3.83	3.83	3.76	3.76	1297829
1996-08-27	3.78	3.83	3.76	3.80	1188492
1996-08-28	3.80	3.80	3.76	3.80	1011669
1996-08-29	3.78	3.78	3.72	3.74	971851
1996-08-30	3.76	3.76	3.61	3.70	2104332
1996-09-03	3.61	3.67	3.57	3.65	1338997
1996-09-04	3.65	3.65	3.57	3.61	2868318
1996-09-05	3.59	3.59	3.54	3.57	2112432
1996-09-06	3.56	3.67	3.56	3.65	2991147
1996-09-09	3.61	3.72	3.61	3.72	1642700
1996-09-10	3.67	3.74	3.61	3.61	1289054
1996-09-11	3.57	3.74	3.56	3.57	3014772
1996-09-12	3.59	3.61	3.56	3.57	4172222
1996-09-13	3.65	3.70	3.59	3.67	7567634
1996-09-16	3.67	3.76	3.67	3.70	4234983
1996-09-17	3.76	3.76	3.61	3.65	2624001
1996-09-18	3.63	3.65	3.48	3.56	3606653
1996-09-19	3.56	3.63	3.56	3.61	670848
1996-09-20	3.59	3.65	3.59	3.65	1681843
1996-09-23	3.61	3.65	3.54	3.56	2439078
1996-09-24	3.57	3.59	3.50	3.50	2354042
1996-09-25	3.52	3.52	3.41	3.44	3985949
1996-09-26	3.46	3.52	3.46	3.48	6489146
1996-09-27	3.44	3.46	3.33	3.39	5478151
1996-09-30	3.43	3.44	3.41	3.41	3529041
1996-10-01	3.41	3.48	3.41	3.46	5100880
1996-10-02	3.50	3.54	3.46	3.48	2779906
1996-10-03	3.50	3.63	3.50	3.63	3835444
1996-10-04	3.63	3.74	3.63	3.67	4788402
1996-10-07	3.65	3.72	3.65	3.69	2841993
1996-10-08	3.69	3.69	3.54	3.54	3428480
1996-10-09	3.56	3.56	3.41	3.44	5447776
1996-10-10	3.46	3.48	3.33	3.41	4858596
1996-10-11	3.59	3.63	3.50	3.61	7494072
1996-10-14	3.63	3.82	3.61	3.78	7614877
1996-10-15	3.82	3.83	3.72	3.74	4957125
1996-10-16	3.78	3.78	3.70	3.74	1482752
1996-10-17	3.76	3.76	3.70	3.72	1959903
1996-10-18	3.74	3.76	3.69	3.70	1822898
1996-10-21	3.70	3.74	3.69	3.70	1947078
1996-10-22	3.67	3.69	3.61	3.63	1556988
1996-10-23	3.67	3.72	3.65	3.69	4353770
1996-10-24	3.69	3.69	3.59	3.63	4670298
1996-10-25	3.61	3.67	3.61	3.65	1109531
1996-10-28	3.69	3.70	3.57	3.59	2156976
1996-10-29	3.57	3.61	3.54	3.57	1624475
1996-10-30	3.59	3.69	3.59	3.69	2202194
1996-10-31	3.70	3.74	3.70	3.70	3593160
1996-11-01	3.74	3.74	3.69	3.69	1981503
1996-11-04	3.69	3.72	3.69	3.70	2680695
1996-11-05	3.72	3.80	3.72	3.78	3080909
1996-11-06	3.80	4.00	3.78	3.96	7397561
1996-11-07	4.22	4.46	4.20	4.41	15658326
1996-11-08	4.37	4.43	4.33	4.41	5360040
1996-11-11	4.37	4.72	4.37	4.69	5429558
1996-11-12	4.72	4.80	4.46	4.52	8143321
1996-11-13	4.50	4.52	4.35	4.37	5924934
1996-11-14	4.33	4.50	4.33	4.48	5042169
1996-11-15	4.46	4.50	4.37	4.41	3388662
1996-11-18	4.43	4.46	4.41	4.43	2217712
1996-11-19	4.46	4.54	4.41	4.43	1413909
1996-11-20	4.43	4.45	4.37	4.41	2613201
1996-11-21	4.32	4.35	4.20	4.22	3906312
1996-11-22	4.22	4.43	4.22	4.41	7441429
1996-11-25	4.39	4.52	4.37	4.46	4035217
1996-11-26	4.59	4.59	4.41	4.45	3424430
1996-11-27	4.46	4.50	4.45	4.48	2267655
1996-11-29	4.48	4.50	4.46	4.48	572312
1996-12-02	4.48	4.54	4.46	4.54	1635950
1996-12-03	4.50	4.57	4.48	4.48	3618128
1996-12-04	4.46	4.46	4.28	4.30	3878637
1996-12-05	4.30	4.41	4.28	4.37	1985546
1996-12-06	4.22	4.33	4.22	4.28	4989525
1996-12-09	4.32	4.37	4.32	4.37	1002219
1996-12-10	4.43	4.43	4.39	4.43	1827623
1996-12-11	4.33	4.33	4.30	4.33	1195242
1996-12-12	4.32	4.41	4.32	4.35	1724361
1996-12-13	4.28	4.37	4.28	4.37	2806224
1996-12-16	4.37	4.50	4.35	4.37	2352017
1996-12-17	4.33	4.35	4.22	4.32	3183495
1996-12-18	4.41	4.46	4.37	4.46	3241539
1996-12-19	4.52	4.65	4.52	4.61	3845569
1996-12-20	4.67	4.72	4.65	4.72	2432328
1996-12-23	4.72	4.76	4.70	4.72	2308149
1996-12-24	4.70	4.72	4.69	4.72	722142
1996-12-26	4.74	4.80	4.70	4.78	1170942
1996-12-27	4.74	4.87	4.74	4.80	1852591
1996-12-30	4.82	4.83	4.76	4.76	1663618
1996-12-31	4.72	4.76	4.72	4.74	1384890
1997-01-02	4.67	4.70	4.50	4.57	2887886
1997-01-03	4.57	4.65	4.57	4.63	1455752
1997-01-06	4.67	4.70	4.63	4.65	1523245
1997-01-07	4.63	4.70	4.61	4.70	2369567
1997-01-08	4.70	4.70	4.57	4.59	1480052
1997-01-09	4.63	4.67	4.63	4.65	1536063
1997-01-10	4.63	4.67	4.57	4.61	2086107
1997-01-13	4.65	4.69	4.63	4.65	1581957
1997-01-14	4.69	4.93	4.69	4.89	3657271
1997-01-15	4.93	5.02	4.91	5.00	4243758
1997-01-16	4.95	4.95	4.74	4.82	4579861
1997-01-17	4.83	5.07	4.83	5.04	4239708
1997-01-20	5.02	5.17	5.02	5.07	4287627
1997-01-21	5.11	5.15	5.02	5.13	2065189
1997-01-22	5.17	5.17	5.11	5.15	2045614
1997-01-23	5.13	5.19	5.13	5.13	2298699
1997-01-24	5.11	5.11	4.96	5.00	1423359
1997-01-27	5.04	5.09	5.02	5.07	3562110
1997-01-28	5.17	5.19	5.11	5.13	2062489
1997-01-29	5.13	5.28	5.13	5.22	4261983
1997-01-30	5.22	5.39	5.22	5.35	4431381
1997-01-31	5.41	5.69	5.39	5.56	4403713
1997-02-03	5.52	5.61	5.46	5.52	1691293
1997-02-04	5.56	5.56	5.45	5.48	1722336
1997-02-05	5.67	5.78	5.48	5.48	5295253
1997-02-06	5.52	5.70	5.50	5.54	5542938
1997-02-07	5.57	5.63	5.57	5.61	2077332
1997-02-10	5.70	5.72	5.65	5.65	1864066
1997-02-11	5.67	5.70	5.48	5.54	3101834
1997-02-12	5.48	5.82	5.48	5.82	4310577
1997-02-13	5.93	6.00	5.93	5.96	4842396
1997-02-14	5.96	6.04	5.93	5.95	2707013
1997-02-18	5.98	6.07	5.95	6.06	2998572
1997-02-19	6.07	6.22	5.98	5.98	3479098
1997-02-20	5.98	5.98	5.59	5.65	4133754
1997-02-21	5.63	5.63	5.48	5.54	2844018
1997-02-24	5.52	5.78	5.50	5.76	4180322
1997-02-25	5.89	5.89	5.76	5.80	2305449
1997-02-26	5.76	5.82	5.52	5.80	4971300
1997-02-27	5.83	5.83	5.69	5.72	2260230
1997-02-28	5.72	5.74	5.54	5.56	2841318
1997-03-03	5.33	5.45	5.33	5.35	5335071
1997-03-04	5.32	5.45	5.32	5.32	2102982
1997-03-05	5.33	5.54	5.33	5.50	2946604
1997-03-06	5.59	5.76	5.50	5.76	3793601
1997-03-07	5.87	5.87	5.65	5.72	1860016
1997-03-10	5.74	5.82	5.72	5.72	1914684
1997-03-11	5.74	5.76	5.65	5.67	1151374
1997-03-12	5.63	5.67	5.35	5.43	2968204
1997-03-13	5.43	5.52	5.33	5.33	2682720
1997-03-14	5.35	5.35	5.32	5.33	1592757
1997-03-17	5.33	5.33	5.00	5.19	3093734
1997-03-18	5.22	5.22	5.11	5.11	2311524
1997-03-19	5.11	5.17	4.98	5.17	4415181
1997-03-20	5.15	5.20	5.02	5.15	2560565
1997-03-21	5.20	5.24	5.15	5.20	2152251
1997-03-24	5.20	5.20	5.07	5.17	3604628
1997-03-25	5.20	5.24	5.13	5.17	2181944
1997-03-26	5.15	5.15	5.04	5.09	2088807
1997-03-27	5.22	5.22	4.85	4.95	4471200
1997-03-31	5.00	5.02	4.69	4.74	5916834
1997-04-01	4.70	4.70	4.56	4.69	8106203
1997-04-02	4.69	4.85	4.61	4.80	4304502
1997-04-03	4.59	5.04	4.59	4.89	6292755
1997-04-04	4.85	5.13	4.85	5.04	3786851
1997-04-07	5.19	5.28	5.17	5.22	2761681
1997-04-08	5.22	5.22	5.09	5.19	1621107
1997-04-09	5.17	5.30	5.15	5.20	1963278
1997-04-10	5.24	5.24	5.02	5.06	4015642
1997-04-11	5.09	5.15	4.78	4.80	3415662
1997-04-14	4.80	4.95	4.72	4.91	3256382
1997-04-15	5.15	5.19	5.04	5.06	2082732
1997-04-16	5.04	5.04	4.69	4.74	5445076
1997-04-17	4.74	4.76	4.65	4.65	8865463
1997-04-18	4.70	4.82	4.67	4.76	7501497
1997-04-21	4.74	4.74	4.50	4.54	4118229
1997-04-22	4.57	4.59	4.50	4.56	4223515
1997-04-23	4.59	4.70	4.54	4.63	2971572
1997-04-24	4.69	4.82	4.69	4.70	2571358
1997-04-25	4.80	4.80	4.57	4.63	2901386
1997-04-28	4.63	4.95	4.56	4.87	5951927
1997-04-29	5.00	5.19	4.95	5.07	8858045
1997-04-30	5.02	5.52	5.00	5.43	11664270
1997-05-01	5.39	5.43	5.28	5.30	3606653
1997-05-02	5.33	5.43	5.28	5.35	3854344
1997-05-05	5.41	5.57	5.39	5.56	3831394
1997-05-06	5.54	5.61	5.48	5.52	2863593
1997-05-07	5.48	5.50	5.41	5.43	1689943
1997-05-08	5.39	5.54	5.37	5.50	1429434
1997-05-09	5.46	5.57	5.38	5.48	1655525
1997-05-12	5.45	5.54	5.41	5.43	1497595
1997-05-13	5.45	5.48	5.35	5.39	1743261
1997-05-14	5.43	5.50	5.39	5.43	2107707
1997-05-15	5.43	5.48	5.32	5.32	1520545
1997-05-16	5.32	5.33	5.24	5.28	2288580
1997-05-19	5.26	5.32	5.19	5.26	5255435
1997-05-20	5.26	5.45	5.20	5.45	3917781
1997-05-21	5.52	5.52	5.37	5.37	3195645
1997-05-22	5.39	5.46	5.32	5.32	1091981
1997-05-23	5.33	5.41	5.30	5.33	1937628
1997-05-27	5.28	5.35	5.28	5.32	2443803
1997-05-28	5.80	5.83	5.72	5.74	21114203
1997-05-29	5.89	5.89	5.82	5.87	13633630
1997-05-30	5.78	6.02	5.76	6.02	52237838
1997-06-02	6.02	6.04	5.93	5.96	14705368
1997-06-03	5.93	5.95	5.85	5.89	8986275
1997-06-04	5.83	5.89	5.80	5.82	8700115
1997-06-05	5.85	5.87	5.82	5.87	4147922
1997-06-06	5.80	6.00	5.80	5.91	4307877
1997-06-09	5.95	5.98	5.82	5.96	6953478
1997-06-10	5.98	6.04	5.98	6.02	2507247
1997-06-11	6.06	6.15	6.04	6.15	4965900
1997-06-12	6.19	6.28	6.13	6.19	5457901
1997-06-13	6.20	6.32	6.19	6.26	3628253
1997-06-16	6.28	6.30	6.24	6.28	1286354
1997-06-17	6.11	6.26	6.11	6.20	2096907
1997-06-18	6.17	6.28	6.15	6.24	2298024
1997-06-19	6.28	6.28	6.11	6.17	2142126
1997-06-20	6.20	6.35	6.17	6.35	4416531
1997-06-23	6.28	6.33	6.11	6.11	3596535
1997-06-24	6.22	6.22	6.00	6.16	5325621
1997-06-25	6.15	6.26	6.06	6.15	3814526
1997-06-26	6.15	6.19	6.02	6.14	4374688
1997-06-27	6.14	6.19	6.02	6.06	2408710
1997-06-30	6.09	6.10	5.96	6.00	3002622
1997-07-01	6.06	6.22	6.00	6.11	3236139
1997-07-02	6.15	6.17	6.07	6.16	2320299
1997-07-03	6.21	6.24	6.07	6.09	1879591
1997-07-07	6.20	6.25	6.09	6.17	2258880
1997-07-08	6.15	6.19	6.12	6.19	2132676
1997-07-09	6.19	6.19	5.93	6.06	4187740
1997-07-10	6.09	6.11	6.00	6.08	1978803
1997-07-11	6.07	6.21	6.06	6.18	1844491
1997-07-14	6.14	6.30	6.10	6.26	2587558
1997-07-15	6.41	6.74	6.35	6.67	9632148
1997-07-16	6.72	6.92	6.58	6.78	5673867
1997-07-17	6.78	7.28	6.71	7.15	11486097
1997-07-18	7.15	7.15	6.85	6.88	6141575
1997-07-21	6.79	6.83	6.67	6.80	3572910
1997-07-22	6.75	7.15	6.75	7.15	3456830
1997-07-23	7.15	7.24	7.08	7.10	4048042
1997-07-24	7.07	7.13	6.95	7.10	2711738
1997-07-25	7.10	7.16	7.00	7.02	1345747
1997-07-28	7.02	7.04	6.87	6.93	1992971
1997-07-29	6.93	7.08	6.84	7.07	1978803
1997-07-30	7.10	7.25	7.09	7.12	2000396
1997-07-31	7.11	7.16	6.91	6.96	3361668
1997-08-01	6.95	6.95	6.73	6.88	3973124
1997-08-04	6.88	6.88	6.73	6.73	1769580
1997-08-05	6.77	6.77	6.69	6.75	2584183
1997-08-06	6.71	6.79	6.68	6.75	3717339
1997-08-07	6.89	6.91	6.67	6.67	2862918
1997-08-08	6.59	6.67	6.42	6.62	3985949
1997-08-11	6.62	6.62	6.43	6.58	3209139
1997-08-12	6.61	6.68	6.43	6.44	2063839
1997-08-13	6.47	6.55	6.35	6.39	2917586
1997-08-14	6.37	6.59	6.33	6.55	3295525
1997-08-15	6.46	6.46	6.33	6.36	4359170
1997-08-18	6.36	6.45	6.15	6.38	3184170
1997-08-19	6.37	6.58	6.35	6.44	2854143
1997-08-20	6.47	6.81	6.46	6.76	3608003
1997-08-21	6.73	6.73	6.58	6.59	2825799
1997-08-22	6.48	6.55	6.33	6.50	2423560
1997-08-25	6.54	6.61	6.49	6.55	1324147
1997-08-26	6.52	6.53	6.32	6.37	5060387
1997-08-27	6.31	6.33	6.15	6.26	4444206
1997-08-28	6.25	6.35	6.15	6.24	2732663
1997-08-29	6.22	6.33	6.22	6.33	1693318
1997-09-02	6.37	6.45	6.33	6.44	5069837
1997-09-03	6.47	6.47	6.38	6.39	2025364
1997-09-04	6.32	6.61	6.30	6.61	2893961
1997-09-05	6.66	6.76	6.53	6.54	1867441
1997-09-08	6.67	6.93	6.65	6.85	3702489
1997-09-09	6.89	6.99	6.77	6.86	2596333
1997-09-10	6.86	6.89	6.72	6.72	1118981
1997-09-11	6.70	6.73	6.59	6.72	2206912
1997-09-12	6.78	6.89	6.68	6.88	2123901
1997-09-15	6.95	6.96	6.83	6.83	2440428
1997-09-16	7.06	7.35	6.97	7.29	5354910
1997-09-17	7.67	7.67	7.40	7.46	4430704
1997-09-18	7.50	7.79	7.49	7.63	3286917
1997-09-19	7.63	7.67	7.51	7.56	3175330
1997-09-22	7.56	7.63	7.56	7.60	3411558
1997-09-23	7.58	7.61	7.53	7.60	2284870
1997-09-24	7.57	8.04	7.57	7.97	4358713
1997-09-25	7.97	8.13	7.72	7.76	4205727
1997-09-26	7.92	7.99	7.82	7.90	1480801
1997-09-29	7.97	7.99	7.85	7.97	1994647
1997-09-30	7.99	8.00	7.88	7.95	3038094
1997-10-01	7.95	8.01	7.82	7.97	2493648
1997-10-02	8.08	8.11	7.90	8.03	1821415
1997-10-03	8.22	8.79	8.21	8.45	6168879
1997-10-06	8.50	8.53	8.40	8.47	2267320
1997-10-07	8.39	8.40	8.14	8.29	4467150
1997-10-08	8.24	8.31	8.10	8.14	3519544
1997-10-09	8.06	8.06	7.85	8.00	3294117
1997-10-10	7.95	8.04	7.88	8.00	1460551
1997-10-13	8.11	8.17	8.07	8.10	952551
1997-10-14	8.08	8.22	7.95	8.07	1568092
1997-10-15	8.03	8.21	7.93	8.11	1650433
1997-10-16	8.10	8.33	8.03	8.06	2144034
1997-10-17	7.86	7.97	7.78	7.86	2885107
1997-10-20	7.83	7.99	7.79	7.99	2191729
1997-10-21	7.96	8.39	7.92	8.39	2654734
1997-10-22	8.39	8.39	7.82	7.89	10388110
1997-10-23	7.89	7.97	7.67	7.90	2796466
1997-10-24	8.14	8.14	7.67	7.81	2764521
1997-10-27	7.68	7.78	6.85	6.86	3364762
1997-10-28	6.75	7.76	6.50	7.56	7903908
1997-10-29	7.56	7.74	7.28	7.43	3121785
1997-10-30	7.33	7.49	7.25	7.25	2368111
1997-10-31	7.56	7.75	7.35	7.58	2106238
1997-11-03	7.76	8.06	7.74	8.03	3497949
1997-11-04	8.03	8.53	7.90	8.53	5802619
1997-11-05	8.49	9.04	8.42	8.81	6230524
1997-11-06	8.81	8.85	8.51	8.72	4106736
1997-11-07	8.31	8.56	8.31	8.45	3553294
1997-11-10	8.50	8.63	8.25	8.32	2731675
1997-11-11	8.32	8.32	8.11	8.18	1267069
1997-11-12	8.00	8.04	7.74	7.76	4081090
1997-11-13	7.81	8.04	7.60	7.68	3848913
1997-11-14	7.85	8.25	7.81	8.22	2497698
1997-11-17	8.61	8.63	8.33	8.35	4203927
1997-11-18	8.32	8.40	8.17	8.18	1728724
1997-11-19	8.15	8.45	8.13	8.45	1612188
1997-11-20	8.47	8.86	8.47	8.76	3722476
1997-11-21	8.88	8.93	8.56	8.71	2680830
1997-11-24	8.65	8.76	8.47	8.56	1398006
1997-11-25	8.56	8.67	8.35	8.45	1789920
1997-11-26	8.63	8.63	8.50	8.54	1691829
1997-11-28	8.51	8.78	8.51	8.57	561541
1997-12-01	8.70	9.07	8.65	8.96	2443702
1997-12-02	8.96	9.11	8.92	9.04	1531647
1997-12-03	9.10	9.31	8.93	9.25	2655180
1997-12-04	9.29	9.51	9.28	9.38	2229975
1997-12-05	9.29	9.47	9.20	9.36	2502648
1997-12-08	9.43	9.78	9.39	9.65	2670030
1997-12-09	9.74	9.83	9.47	9.49	2545843
1997-12-10	9.42	9.45	9.20	9.35	1462801
1997-12-11	9.33	9.38	9.00	9.13	1734574
1997-12-12	9.10	9.33	8.97	9.21	1838965
1997-12-15	9.24	9.36	9.21	9.24	1568542
1997-12-16	9.33	9.68	9.33	9.36	1739524
1997-12-17	9.45	9.61	9.35	9.43	1362010
1997-12-18	9.47	9.47	9.08	9.10	2056293
1997-12-19	8.85	8.89	8.40	8.85	5666283
1997-12-22	8.88	9.17	8.70	8.88	2078788
1997-12-23	8.89	8.89	8.63	8.70	2055393
1997-12-24	8.67	8.67	8.42	8.42	1432206
1997-12-26	8.45	8.53	8.35	8.45	1331865
1997-12-29	8.61	8.89	8.58	8.85	1921306
1997-12-30	8.93	9.10	8.86	9.08	1443906
1997-12-31	9.17	9.61	9.07	9.32	2760921
1998-01-02	8.92	9.11	8.85	8.95	2741575
1998-01-05	8.95	9.21	8.92	8.99	3826413
1998-01-06	8.78	8.89	8.75	8.89	2424807
1998-01-07	8.83	8.86	8.70	8.79	2030643
1998-01-08	8.70	8.83	8.58	8.64	1621638
1998-01-09	8.64	8.64	7.75	8.00	4158031
1998-01-12	7.78	8.15	7.67	8.15	4734873
1998-01-13	8.21	8.67	8.21	8.67	3224376
1998-01-14	8.67	8.70	8.21	8.49	3104689
1998-01-15	8.39	8.39	8.00	8.00	4560741
1998-01-16	8.00	8.14	7.90	8.08	7377012
1998-01-20	8.14	8.17	7.92	8.11	4452754
1998-01-21	8.03	8.08	7.89	8.01	3301767
1998-01-22	7.90	7.95	7.72	7.75	2397807
1998-01-23	7.72	7.78	7.58	7.68	1757520
1998-01-26	7.74	7.79	7.65	7.72	1826815
1998-01-27	7.64	7.83	7.61	7.75	3733726
1998-01-28	7.78	8.17	7.75	8.14	4878409
1998-01-29	8.17	8.35	8.14	8.20	2854062
1998-01-30	8.24	8.38	8.07	8.11	1742224
1998-02-02	8.20	8.53	8.20	8.39	3944754
1998-02-03	8.40	8.40	8.28	8.33	2172829
1998-02-04	8.33	8.54	8.26	8.50	2477448
1998-02-05	8.56	8.61	8.26	8.26	1838065
1998-02-06	8.26	8.54	8.25	8.31	2825716
1998-02-09	8.46	8.46	8.35	8.36	1623438
1998-02-10	8.35	8.61	8.35	8.58	2602539
1998-02-11	8.51	8.61	8.46	8.58	2200729
1998-02-12	8.61	8.86	8.53	8.83	2716375
1998-02-13	8.79	8.82	8.70	8.74	2270470
1998-02-17	8.76	8.82	8.54	8.65	1940652
1998-02-18	8.67	8.76	8.61	8.74	1220724
1998-02-19	8.68	8.83	8.57	8.81	1561792
1998-02-20	8.82	8.82	8.64	8.71	2039643
1998-02-23	8.76	8.76	8.58	8.72	2096788
1998-02-24	8.56	8.65	8.53	8.58	2027043
1998-02-25	8.57	8.68	8.50	8.50	2647984
1998-02-26	8.45	8.56	8.35	8.43	2665530
1998-02-27	8.32	8.58	8.32	8.39	3398508
1998-03-02	8.40	8.54	8.32	8.42	5143432
1998-03-03	8.42	8.51	8.39	8.45	3132585
1998-03-04	8.42	8.43	8.28	8.32	2755971
1998-03-05	8.26	8.32	8.14	8.18	2591289
1998-03-06	8.20	8.47	8.20	8.47	2769021
1998-03-09	8.53	8.58	8.43	8.43	1599138
1998-03-10	8.49	8.53	8.38	8.43	1753024
1998-03-11	8.54	8.78	8.53	8.71	2067993
1998-03-12	8.85	8.85	8.67	8.71	2899057
1998-03-13	8.76	8.88	8.74	8.74	2254275
1998-03-16	8.75	8.95	8.75	8.89	2052693
1998-03-17	8.89	9.03	8.83	8.99	2639884
1998-03-18	9.01	9.32	8.96	9.24	3301317
1998-03-19	9.29	9.29	9.01	9.14	1822765
1998-03-20	9.18	9.24	9.10	9.10	1967652
1998-03-23	8.89	9.11	8.81	8.88	4239472
1998-03-24	8.89	9.06	8.89	9.01	2103088
1998-03-25	9.08	9.14	8.75	8.82	2541343
1998-03-26	8.76	8.83	8.53	8.57	3827313
1998-03-27	8.68	8.74	8.47	8.47	2544943
1998-03-30	8.42	8.47	8.22	8.24	2580939
1998-03-31	8.24	8.47	8.24	8.45	4680882
1998-04-01	8.50	8.51	8.25	8.35	2904007
1998-04-02	8.32	8.43	8.25	8.28	3016944
1998-04-03	8.32	8.42	8.18	8.24	6932907
1998-04-06	8.56	8.96	8.54	8.81	10556392
1998-04-07	8.81	8.81	8.39	8.51	7968249
1998-04-08	8.46	8.64	8.43	8.64	4180081
1998-04-09	8.72	8.93	8.70	8.88	3105585
1998-04-13	8.83	8.95	8.78	8.89	2807266
1998-04-14	8.89	8.99	8.83	8.88	2512998
1998-04-15	8.50	8.68	8.04	8.11	9883710
1998-04-16	8.17	8.21	7.68	7.88	8903709
1998-04-17	7.78	7.93	7.74	7.78	7630785
1998-04-20	7.89	7.95	7.61	7.65	5699128
1998-04-21	7.58	7.64	7.45	7.50	6676879
1998-04-22	7.92	8.03	7.79	7.97	7525494
1998-04-23	7.95	8.07	7.57	7.57	5136682
1998-04-24	7.67	7.78	7.61	7.65	3608635
1998-04-27	7.56	7.57	7.28	7.36	4164781
1998-04-28	7.36	7.57	7.31	7.35	4459050
1998-04-29	7.45	7.50	7.38	7.39	3125385
1998-04-30	7.50	7.97	7.50	7.78	7163730
1998-05-01	7.83	7.95	7.79	7.90	2684430
1998-05-04	7.88	7.92	7.78	7.88	3744072
1998-05-05	7.99	8.00	7.79	7.86	3514149
1998-05-06	7.81	7.89	7.46	7.49	2719525
1998-05-07	7.49	7.56	7.36	7.46	4033845
1998-05-08	7.51	7.83	7.51	7.81	5166382
1998-05-11	7.72	7.85	7.64	7.71	2547643
1998-05-12	7.68	7.75	7.61	7.75	2871612
1998-05-13	7.74	8.00	7.74	7.97	5700028
1998-05-14	7.99	8.10	7.86	8.07	4826664
1998-05-15	8.10	8.39	8.07	8.10	5065141
1998-05-18	8.06	8.10	7.95	8.01	3038994
1998-05-19	7.99	8.06	7.85	7.88	3253171
1998-05-20	7.89	8.01	7.72	7.83	6950002
1998-05-21	7.83	7.85	7.72	7.78	4036995
1998-05-22	7.74	7.76	7.56	7.65	1938852
1998-05-26	7.71	7.74	7.49	7.49	1374160
1998-05-27	7.39	7.42	7.11	7.26	3974899
1998-05-28	7.31	7.42	7.28	7.38	2179579
1998-05-29	7.39	7.54	7.33	7.38	3192880
1998-06-01	7.33	7.40	7.18	7.38	2874312
1998-06-02	7.60	7.60	7.36	7.40	3516844
1998-06-03	7.46	7.58	7.35	7.36	2541343
1998-06-04	7.35	7.58	7.32	7.54	2656080
1998-06-05	7.60	7.65	7.50	7.64	1115887
1998-06-08	7.65	7.93	7.56	7.88	4005945
1998-06-09	7.86	7.97	7.78	7.90	2042343
1998-06-10	7.95	8.01	7.86	7.89	1712079
1998-06-11	7.88	7.93	7.64	7.64	2837862
1998-06-12	7.63	7.64	7.28	7.33	4857264
1998-06-15	7.20	7.31	6.92	6.97	5622637
1998-06-16	6.99	7.11	6.82	6.93	4606186
1998-06-17	6.88	7.20	6.88	7.10	4185027
1998-06-18	7.06	7.22	6.99	6.99	2137284
1998-06-19	7.01	7.11	6.81	6.81	2924707
1998-06-22	6.82	7.00	6.82	6.86	1953702
1998-06-23	6.75	6.85	6.63	6.67	7860712
1998-06-24	6.65	6.71	6.63	6.64	5217678
1998-06-25	6.61	6.65	6.57	6.58	4786168
1998-06-26	6.61	6.81	6.56	6.71	3495699
1998-06-29	6.83	7.15	6.83	7.04	3520894
1998-06-30	7.06	7.32	7.04	7.25	5911956
1998-07-01	7.45	7.81	7.42	7.72	8463204
1998-07-02	7.81	7.85	7.71	7.81	3771072
1998-07-06	7.99	7.99	7.74	7.79	4216077
1998-07-07	7.83	7.95	7.79	7.92	3236526
1998-07-08	7.88	8.20	7.88	8.14	4467150
1998-07-09	8.15	8.20	7.83	7.90	3359812
1998-07-10	7.97	8.10	7.74	8.07	4437004
1998-07-13	8.10	8.10	7.92	8.03	2247975
1998-07-14	7.86	8.00	7.86	7.92	2474302
1998-07-15	7.89	7.89	7.75	7.81	2826616
1998-07-16	7.82	8.20	7.78	8.18	3931704
1998-07-17	8.31	9.67	8.24	9.17	16552044
1998-07-20	9.03	10.22	8.97	9.36	14981252
1998-07-21	9.31	9.45	9.20	9.42	7174530
1998-07-22	9.33	9.86	9.17	9.53	5245573
1998-07-23	9.22	9.31	8.72	8.72	4503150
1998-07-24	8.72	8.99	8.58	8.93	3133035
1998-07-27	8.81	9.01	8.47	9.00	3943854
1998-07-28	8.95	8.95	8.46	8.50	2851362
1998-07-29	8.56	8.72	8.36	8.42	2587689
1998-07-30	8.47	8.56	8.38	8.43	2264620
1998-07-31	8.49	8.51	8.29	8.33	2310516
1998-08-03	8.33	8.35	8.01	8.24	2782971
1998-08-04	8.39	8.47	7.81	7.82	4124286
1998-08-05	7.82	7.97	7.67	7.81	3681081
1998-08-06	7.78	8.38	7.78	8.32	2852712
1998-08-07	8.32	8.79	8.24	8.54	2795116
1998-08-10	8.42	8.43	8.00	8.01	2734825
1998-08-11	7.85	7.93	7.67	7.88	2937303
1998-08-12	7.99	8.21	7.96	8.10	1834915
1998-08-13	8.22	8.32	8.04	8.10	2852262
1998-08-14	8.08	8.20	7.68	7.79	3398958
1998-08-17	7.78	8.33	7.67	8.28	3560040
1998-08-18	8.33	8.58	8.18	8.57	2560693
1998-08-19	8.56	8.65	8.10	8.10	2516598
1998-08-20	8.10	8.13	7.97	8.01	2115684
1998-08-21	7.89	7.89	7.65	7.81	2653834
1998-08-24	7.92	8.17	7.79	7.96	1951452
1998-08-25	8.00	8.25	7.99	8.22	2713675
1998-08-26	8.17	8.22	7.97	7.99	3744522
1998-08-27	7.89	7.90	7.21	7.25	4717777
1998-08-28	7.33	7.43	6.95	7.14	4748823
1998-08-31	7.13	7.24	6.58	6.64	6254374
1998-09-01	6.64	6.88	6.17	6.75	8407858
1998-09-02	6.88	7.49	6.81	6.95	5256823
1998-09-03	6.56	6.97	6.47	6.83	3890308
1998-09-04	6.83	6.97	6.65	6.79	3724276
1998-09-08	7.22	7.72	7.22	7.63	3804817
1998-09-09	7.50	7.61	7.33	7.58	3830463
1998-09-10	7.36	7.38	7.01	7.20	4637232
1998-09-11	7.06	7.56	6.90	7.56	2711425
1998-09-14	7.61	7.93	7.61	7.83	2966103
1998-09-15	7.78	8.29	7.72	8.26	3661281
1998-09-16	8.67	9.07	8.63	9.01	9590337
1998-09-17	8.50	8.78	8.35	8.74	4192227
1998-09-18	8.85	8.95	8.67	8.93	6316915
1998-09-21	8.50	8.75	8.15	8.68	4550841
1998-09-22	8.79	9.04	8.78	9.01	4361413
1998-09-23	9.04	9.58	8.96	9.58	4607086
1998-09-24	9.39	9.56	8.72	8.90	4904955
1998-09-25	8.86	9.10	8.63	9.04	2731225
1998-09-28	9.10	9.56	9.10	9.22	4673682
1998-09-29	9.22	9.32	9.01	9.03	2564293
1998-09-30	8.95	9.00	8.61	8.75	3603240
1998-10-01	8.58	8.60	8.07	8.13	6217474
1998-10-02	8.11	8.83	8.01	8.72	4062190
1998-10-05	8.72	8.72	7.96	8.13	5244673
1998-10-06	8.33	8.47	8.07	8.22	5332414
1998-10-07	8.22	8.35	7.72	7.79	5793619
1998-10-08	7.67	7.76	7.03	7.72	10700379
1998-10-09	7.82	8.64	7.82	8.64	6698929
1998-10-12	8.95	9.43	8.86	8.88	8318317
1998-10-13	8.89	9.56	8.78	9.29	5555592
1998-10-14	9.29	9.70	9.21	9.46	6059992
1998-10-15	9.31	9.86	8.81	9.78	11340666
1998-10-16	9.99	10.26	9.78	10.15	15811866
1998-10-19	9.85	10.28	9.70	10.17	11504898
1998-10-20	10.21	10.43	9.74	9.89	10682379
1998-10-21	9.89	9.89	9.29	9.39	7931803
1998-10-22	9.42	9.88	9.17	9.78	4164781
1998-10-23	9.89	10.22	9.89	10.08	5126337
1998-10-26	10.00	10.00	9.79	9.88	2958903
1998-10-27	9.83	9.89	9.31	9.38	4535095
1998-10-28	9.38	9.83	9.35	9.79	4216527
1998-10-29	9.78	10.06	9.71	9.82	4258372
1998-10-30	10.00	10.67	9.97	10.67	6180579
1998-11-02	11.08	11.22	10.89	10.93	8519895
1998-11-03	10.89	11.15	10.89	10.96	3368812
1998-11-04	11.18	11.96	11.13	11.95	8825413
1998-11-05	11.93	13.00	11.70	12.97	11529643
1998-11-06	12.78	12.83	12.00	12.02	9554791
1998-11-09	12.03	12.10	11.65	11.78	3935754
1998-11-10	11.58	11.70	11.36	11.40	3977599
1998-11-11	11.50	11.70	11.03	11.04	3336412
1998-11-12	11.04	11.18	10.89	11.03	5340964
1998-11-13	11.08	12.17	11.06	12.11	4576491
1998-11-16	12.20	12.65	11.68	11.90	8093340
1998-11-17	11.90	12.20	11.58	11.96	5937606
1998-11-18	12.00	12.03	11.56	11.57	3456103
1998-11-19	11.82	11.96	11.68	11.77	2633584
1998-11-20	12.06	12.35	11.75	11.78	4053645
1998-11-23	12.17	13.17	12.07	13.15	6233674
1998-11-24	13.17	13.42	12.79	12.81	4630936
1998-11-25	12.86	12.89	12.45	12.50	2418957
1998-11-27	12.61	13.29	12.61	13.11	2731675
1998-11-30	13.31	13.53	12.53	12.53	6037492
1998-12-01	11.78	12.17	11.78	12.00	6266520
1998-12-02	12.22	12.75	12.14	12.56	4890559
1998-12-03	12.61	12.61	12.06	12.07	3241476
1998-12-04	12.33	12.56	12.18	12.42	3182530
1998-12-07	12.45	12.70	12.40	12.49	2333016
1998-12-08	12.49	12.65	12.35	12.61	4570641
1998-12-09	12.58	12.68	12.25	12.52	4052295
1998-12-10	12.67	12.67	12.38	12.52	3459703
1998-12-11	12.53	13.20	12.29	13.14	8877609
1998-12-14	13.13	14.56	13.00	13.85	10237887
1998-12-15	14.00	14.04	13.17	13.83	5059545
1998-12-16	13.88	13.88	13.35	13.56	2113392
1998-12-17	14.13	14.73	13.79	14.58	4335381
1998-12-18	14.33	14.81	14.10	14.79	4586169
1998-12-21	15.25	18.44	15.13	17.23	8901753
1998-12-22	17.83	18.65	17.00	18.48	9653217
1998-12-23	18.96	19.48	18.38	19.27	9306435
1998-12-24	19.23	20.27	18.79	20.13	3570720
1998-12-28	20.40	22.83	20.29	21.21	10117893
1998-12-29	21.21	21.21	19.42	19.81	12234588
1998-12-30	19.81	19.81	18.33	18.79	7179840
1998-12-31	18.69	19.52	18.42	18.73	4955451
1999-01-04	18.75	19.96	18.00	18.33	8219589
1999-01-05	17.58	18.31	16.96	18.08	9487926
1999-01-06	18.67	19.79	18.67	19.63	7461225
1999-01-07	19.08	19.42	19.00	19.33	7049046
1999-01-08	19.65	20.29	19.27	20.29	6480876
1999-01-11	20.67	21.31	20.50	20.98	7275834
1999-01-12	20.81	20.83	20.19	20.21	7343031
1999-01-13	18.17	19.38	18.08	18.83	8398980
1999-01-14	19.17	19.44	18.13	18.27	4177890
1999-01-15	18.63	19.98	18.50	19.92	4664766
1999-01-19	21.00	21.00	19.42	20.21	8011098
1999-01-20	21.17	21.83	20.83	21.29	8302683
1999-01-21	21.00	21.02	19.17	19.88	7796610
1999-01-22	19.38	19.52	18.86	19.17	6578370
1999-01-25	19.48	19.83	19.11	19.67	5218539
1999-01-26	19.96	21.46	19.90	21.33	6248688
1999-01-27	21.29	23.00	21.25	22.79	9739311
1999-01-28	22.90	23.61	22.52	23.06	8224089
1999-01-29	23.25	23.81	22.86	23.44	6317982
1999-02-01	23.52	24.04	23.17	23.31	6140691
1999-02-02	23.23	23.40	22.54	22.88	6203688
1999-02-03	22.86	23.00	22.29	22.67	4630566
1999-02-04	22.67	23.50	22.08	22.17	5465727
1999-02-05	22.25	22.54	21.31	22.02	5809809
1999-02-08	22.63	22.65	21.13	21.83	3868605
1999-02-09	21.83	22.19	20.94	20.96	3825708
1999-02-10	20.94	21.38	20.23	21.00	6539373
1999-02-11	21.13	22.92	21.11	22.33	6596070
1999-02-12	22.29	22.29	20.73	20.90	6501873
1999-02-16	21.67	22.13	21.67	22.13	4683966
1999-02-17	21.83	22.90	21.50	21.67	5910003
1999-02-18	21.83	22.56	21.21	22.46	4401978
1999-02-19	22.46	23.33	22.33	23.02	5162142
1999-02-22	23.23	24.33	23.23	23.98	6729564
1999-02-23	23.98	24.98	23.94	24.27	7673016
1999-02-24	24.33	24.98	22.86	23.00	7161540
1999-02-25	23.00	23.67	22.08	23.31	7313634
1999-02-26	23.48	25.00	22.88	24.86	6430476
1999-03-01	24.67	24.75	23.86	24.23	6731661
1999-03-02	24.56	25.00	24.31	24.56	4394178
1999-03-03	24.63	24.83	24.36	24.61	3912702
1999-03-04	24.71	25.98	24.71	25.98	5160342
1999-03-05	26.42	27.13	26.42	27.00	7494825
1999-03-08	26.92	26.96	26.25	26.63	3820908
1999-03-09	26.65	26.71	25.88	26.11	5303133
1999-03-10	26.75	27.27	26.38	27.00	3267735
1999-03-11	27.13	27.71	26.94	27.67	4863057
1999-03-12	27.67	28.33	27.67	28.00	7882104
1999-03-15	28.33	29.31	28.33	29.31	9914502
1999-03-16	29.54	29.86	29.50	29.50	11264736
1999-03-17	29.63	29.63	28.15	28.81	7438128
1999-03-18	28.88	30.27	28.86	29.90	9904005
1999-03-19	30.29	30.94	29.52	29.88	9060747
1999-03-22	30.33	30.46	29.61	29.71	5169042
1999-03-23	29.81	29.81	27.88	28.33	7446528
1999-03-24	28.21	28.48	26.67	28.13	8929653
1999-03-25	28.13	30.17	28.13	30.17	5860206
1999-03-26	30.00	31.63	29.58	31.00	7973001
1999-03-29	31.46	32.46	31.46	31.96	7161540
1999-03-30	32.08	32.13	31.21	31.42	7676616
1999-03-31	31.83	32.67	31.79	32.04	6242088
1999-04-01	32.33	32.38	31.06	31.42	5211339
1999-04-05	32.33	34.50	32.17	34.46	7447728
1999-04-06	35.00	37.79	34.71	35.75	12561870
1999-04-07	36.67	39.17	36.34	38.67	16414278
1999-04-08	38.73	39.98	37.84	39.50	12643467
1999-04-09	39.75	42.09	39.11	42.00	10903854
1999-04-12	41.00	45.00	40.34	45.00	20147292
1999-04-13	49.13	50.67	47.84	50.17	28455375
1999-04-14	51.00	51.67	45.15	46.09	28490775
1999-04-15	45.00	45.02	38.00	41.34	28947051
1999-04-16	41.19	41.29	38.25	38.27	14323683
1999-04-19	38.04	38.09	31.96	34.00	29139042
1999-04-20	34.00	36.42	33.02	35.59	26320983
1999-04-21	36.63	39.34	36.17	39.34	14524974
1999-04-22	43.00	43.00	39.90	40.27	15756411
1999-04-23	40.84	40.84	39.00	40.23	9466326
1999-04-26	41.56	42.00	39.50	39.73	9793908
1999-04-27	39.50	40.25	38.15	39.54	12162891
1999-04-28	39.23	39.31	36.54	37.17	6676464
1999-04-29	37.04	38.15	36.00	36.71	9984999
1999-04-30	37.34	38.09	35.50	36.59	8675265
1999-05-03	36.59	36.59	35.19	35.81	5879406
1999-05-04	35.81	36.79	33.38	33.92	10810557
1999-05-05	33.94	35.84	33.42	35.84	14170089
1999-05-06	35.67	36.34	33.59	34.46	9626517
1999-05-07	34.52	35.42	33.67	34.61	9010947
1999-05-10	35.04	36.65	35.02	35.96	8580771
1999-05-11	38.11	39.21	36.50	38.75	10259187
1999-05-12	39.21	39.98	37.34	39.86	7616619
1999-05-13	40.04	40.25	38.46	39.00	6861855
1999-05-14	37.17	37.79	36.02	36.46	9125544
1999-05-17	36.02	38.34	35.02	38.06	8765862
1999-05-18	38.92	40.00	38.34	39.25	9973599
1999-05-19	39.36	40.34	38.75	39.34	6986649
1999-05-20	39.34	39.98	38.84	38.92	5064345
1999-05-21	38.59	39.34	38.17	38.46	5856006
1999-05-24	38.40	38.40	35.34	35.46	8960850
1999-05-25	35.00	35.54	32.02	32.21	13261437
1999-05-26	32.21	36.50	32.21	36.25	16442178
1999-05-27	36.00	36.63	34.38	35.00	10466775
1999-05-28	35.09	35.92	34.59	35.17	5901603
1999-06-01	34.84	34.84	32.04	33.17	12430476
1999-06-02	32.65	33.79	30.42	32.04	16100793
1999-06-03	32.56	32.79	31.58	32.04	8317683
1999-06-04	32.46	33.84	31.92	33.67	6366282
1999-06-07	34.31	36.00	33.69	35.65	7686816
1999-06-08	36.17	36.17	34.02	34.21	5953800
1999-06-09	34.25	35.00	33.19	33.48	5847006
1999-06-10	32.83	33.31	31.88	32.75	6409479
1999-06-11	32.83	33.46	31.36	31.42	9195138
1999-06-14	31.04	31.25	26.98	27.98	19026846
1999-06-15	27.92	29.11	26.67	27.13	17173239
1999-06-16	28.33	30.17	28.25	29.71	12067497
1999-06-17	29.65	30.81	28.77	29.11	10909854
1999-06-18	29.33	30.00	28.92	30.00	5830806
1999-06-21	30.06	33.15	30.00	32.75	10293684
1999-06-22	32.77	33.38	31.23	31.25	12038997
1999-06-23	30.83	32.48	30.52	32.38	8240586
1999-06-24	32.08	32.15	30.71	30.75	6057597
1999-06-25	31.33	31.75	29.38	29.83	7077846
1999-06-28	29.83	31.81	29.58	31.61	7532322
1999-06-29	31.67	33.54	31.33	33.38	8936853
1999-06-30	33.13	36.63	31.83	36.34	17412327
1999-07-01	35.84	35.96	33.60	34.42	13015449
1999-07-02	34.67	34.79	33.71	34.67	4367631
1999-07-06	34.92	36.79	34.50	35.67	8220189
1999-07-07	35.67	35.84	34.84	35.34	6880305
1999-07-08	35.17	36.38	34.84	35.50	5022348
1999-07-09	36.17	36.34	35.54	36.09	3612118
1999-07-12	36.67	36.67	35.50	36.00	4223938
1999-07-13	35.25	35.54	34.00	35.34	4717113
1999-07-14	35.42	35.67	34.75	35.63	3194239
1999-07-15	35.96	37.67	35.79	36.92	6885555
1999-07-16	36.29	37.00	34.71	34.96	9009900
1999-07-19	34.96	34.96	32.67	33.00	8548522
1999-07-20	32.88	33.00	31.17	31.50	6845658
1999-07-21	31.33	32.33	30.38	31.50	4710213
1999-07-22	32.00	32.83	31.38	32.13	4144293
1999-07-23	32.04	32.42	30.71	31.17	3138442
1999-07-26	30.08	31.42	30.04	30.42	3194389
1999-07-27	30.92	31.38	30.17	30.38	4492725
1999-07-28	30.00	32.17	29.67	32.04	5787310
1999-07-29	30.83	31.46	30.00	30.57	5224839
1999-07-30	30.42	30.46	29.00	29.38	2895154
1999-08-02	29.00	30.63	28.04	28.29	4663716
1999-08-03	28.00	28.04	24.33	25.17	15904005
1999-08-04	24.67	25.58	24.33	24.67	10245987
1999-08-05	25.17	27.83	23.50	27.83	11219739
1999-08-06	27.33	27.83	26.00	26.79	7698214
1999-08-09	26.92	27.25	25.67	25.92	6205489
1999-08-10	26.17	26.33	24.42	25.33	5979450
1999-08-11	25.50	26.13	24.71	25.50	5856756
1999-08-12	25.96	28.33	25.71	27.33	7997599
1999-08-13	29.25	29.42	28.63	29.29	4231587
1999-08-16	29.46	29.50	28.00	28.71	3664467
1999-08-17	30.00	30.33	29.00	30.33	5784160
1999-08-18	29.17	29.42	28.38	29.04	8258286
1999-08-19	28.00	28.83	27.67	28.00	3797059
1999-08-20	27.88	28.63	27.83	28.46	3701364
1999-08-23	29.46	29.96	28.63	28.67	4746813
1999-08-24	28.75	28.75	27.17	27.54	6706764
1999-08-25	28.00	28.42	27.63	28.33	3781011
1999-08-26	29.00	30.00	28.67	28.75	6199639
1999-08-27	28.38	28.38	27.42	27.50	4770210
1999-08-30	27.08	27.13	25.50	25.50	5403630
1999-08-31	26.00	26.79	25.33	26.33	4549572
1999-09-01	26.67	26.92	25.54	26.04	3869656
1999-09-02	25.38	26.42	25.17	26.00	3435427
1999-09-03	27.29	28.08	26.92	27.75	4667616
1999-09-07	27.67	27.92	27.04	27.17	2725513
1999-09-08	26.00	26.88	25.83	25.88	4763311
1999-09-09	25.67	25.75	24.13	25.54	7830357
1999-09-10	26.42	26.46	25.13	25.33	4989201
1999-09-13	25.17	25.17	24.42	24.58	4589170
1999-09-14	24.42	25.08	24.04	24.25	5315583
1999-09-15	24.21	25.29	24.04	24.29	6171591
1999-09-16	24.21	24.71	23.50	24.63	6127794
1999-09-17	25.29	25.33	24.04	24.13	5478925
1999-09-20	24.29	25.04	24.17	24.92	3364932
1999-09-21	24.58	25.25	24.00	24.00	3736312
1999-09-22	23.92	24.29	23.58	23.88	3989950
1999-09-23	23.88	24.38	23.54	23.63	7233537
1999-09-24	23.46	23.63	23.13	23.42	5748462
1999-09-27	23.50	23.83	22.08	22.42	6422679
1999-09-28	22.08	22.38	21.42	22.17	6361932
1999-09-29	22.17	24.08	21.75	23.08	9350832
1999-09-30	22.33	22.67	21.33	22.29	8594419
1999-10-01	22.17	22.50	21.33	21.71	5778310
1999-10-04	21.67	22.67	21.13	22.50	6801409
1999-10-05	22.33	23.96	22.04	22.67	8793009
1999-10-06	22.83	23.75	22.75	23.25	6985600
1999-10-07	23.38	24.92	23.38	23.83	9558421
1999-10-08	22.00	22.79	21.54	22.38	10221988
1999-10-11	22.00	22.42	21.83	22.33	6178191
1999-10-12	21.71	22.00	21.00	21.17	5540572
1999-10-13	20.67	20.83	18.63	18.71	12041847
1999-10-14	19.58	19.96	19.08	19.96	9909555
1999-10-15	18.67	19.79	17.96	18.96	9680065
1999-10-18	19.42	19.54	18.29	18.50	6468276
1999-10-19	19.08	20.38	19.00	19.75	7335532
1999-10-20	19.92	20.25	19.04	20.08	6099444
1999-10-21	19.83	19.83	19.08	19.71	4918854
1999-10-22	20.13	21.92	19.71	21.17	10666266
1999-10-25	21.17	21.17	20.25	20.50	4220038
1999-10-26	20.67	21.29	20.50	20.75	3405129
1999-10-27	21.08	22.67	20.83	22.58	5687415
1999-10-28	24.00	24.92	23.58	24.83	11626818
1999-10-29	25.21	26.33	25.04	25.67	10265037
1999-11-01	25.96	26.38	24.67	25.92	6012748
1999-11-02	25.54	26.92	25.54	26.08	7577020
1999-11-03	26.42	26.50	25.04	25.67	5316483
1999-11-04	25.58	28.00	25.54	28.00	8346933
1999-11-05	27.88	29.00	26.54	26.75	10596519
1999-11-08	26.50	27.17	26.42	26.83	3226038
1999-11-09	26.75	26.83	25.33	25.33	4585120
1999-11-10	25.38	26.54	25.33	25.33	4045147
1999-11-11	25.63	25.63	24.54	24.63	3708264
1999-11-12	26.58	28.58	26.00	28.58	10634167
1999-11-15	28.00	29.83	27.88	29.83	9589020
1999-11-16	28.92	31.17	28.50	30.67	8108145
1999-11-17	30.50	30.63	27.63	27.96	7455976
1999-11-18	29.25	30.63	28.88	30.63	6839808
1999-11-19	30.29	30.67	29.71	30.33	4388331
1999-11-22	30.25	30.25	28.92	29.33	3612718
1999-11-23	29.33	29.42	26.96	28.00	8220789
1999-11-24	26.67	26.83	26.50	26.67	6130342
1999-11-26	26.67	26.71	26.46	26.67	1761811
1999-11-29	26.67	27.04	25.17	25.67	5498424
1999-11-30	25.17	26.17	24.83	25.60	6119844
1999-12-01	25.75	26.33	24.58	25.00	4733013
1999-12-02	24.88	25.50	24.88	25.46	3140542
1999-12-03	26.67	27.33	26.17	26.38	5486575
1999-12-06	26.67	26.71	25.67	26.04	2720863
1999-12-07	26.04	26.83	25.04	26.17	5617368
1999-12-08	25.46	25.63	24.79	25.33	5618568
1999-12-09	25.83	26.83	24.42	26.83	7448628
1999-12-10	26.96	27.00	25.42	26.50	6097494
1999-12-13	26.79	26.83	25.67	26.20	10638667
1999-12-14	25.67	26.00	24.50	25.00	4335082
1999-12-15	24.58	25.17	24.00	25.17	3819408
1999-12-16	24.58	25.00	23.21	24.08	5127193
1999-12-17	24.00	24.25	23.29	24.08	6981400
1999-12-20	23.58	23.58	22.00	22.08	8152842
1999-12-21	22.42	22.83	22.00	22.67	7735413
1999-12-22	21.92	22.25	21.33	22.00	9218088
1999-12-23	21.83	22.75	21.83	22.67	5285136
1999-12-27	23.17	23.75	23.04	23.58	5628918
1999-12-28	23.33	23.42	22.50	22.88	3112494
1999-12-29	22.63	28.00	22.63	28.00	11779360
1999-12-30	27.29	27.29	25.33	25.42	6733762
1999-12-31	25.71	25.79	25.21	25.50	2992050
2000-01-03	25.67	26.00	24.58	24.67	8738262
2000-01-04	24.67	24.92	23.46	24.33	8724913
2000-01-05	24.29	24.58	23.00	24.50	6703764
2000-01-06	24.25	25.42	24.21	24.50	7567272
2000-01-07	25.46	25.92	25.08	25.92	4294434
2000-01-10	26.54	26.63	25.83	26.00	5781010
2000-01-11	26.33	26.58	25.96	26.08	4009749
2000-01-12	26.00	26.00	25.04	25.08	4154191
2000-01-13	22.67	27.33	22.58	27.00	23541024
2000-01-14	27.96	28.83	27.13	27.33	14039298
2000-01-18	27.04	27.08	25.88	26.00	6587370
2000-01-19	26.63	27.33	26.21	26.67	7321284
2000-01-20	26.71	26.83	26.04	26.17	4694764
2000-01-21	26.17	26.17	24.71	25.67	7268937
2000-01-24	25.25	25.33	24.38	25.33	3403029
2000-01-25	24.63	25.08	24.17	24.54	3938052
2000-01-26	24.46	25.58	23.92	25.42	5632818
2000-01-27	25.38	25.63	24.25	24.88	4307934
2000-01-28	24.71	25.33	23.38	23.46	3853456
2000-01-31	23.50	24.08	23.33	23.46	4708264
2000-02-01	24.29	24.67	23.21	23.75	4330882
2000-02-02	23.67	24.17	22.46	23.83	8118043
2000-02-03	24.00	24.08	23.00	23.75	4783260
2000-02-04	23.79	25.42	23.21	25.29	11453727
2000-02-07	25.63	27.17	25.08	27.00	6966102
2000-02-08	26.67	26.67	26.00	26.33	6967602
2000-02-09	26.17	26.21	25.04	25.17	3766611
2000-02-10	25.75	25.92	25.33	25.67	4553022
2000-02-11	25.92	26.58	25.67	26.00	5228739
2000-02-14	26.63	26.63	25.08	25.46	3972550
2000-02-15	25.13	25.63	24.71	25.63	3462726
2000-02-16	25.67	26.17	25.33	25.33	3236088
2000-02-17	25.67	26.50	25.63	26.29	5676015
2000-02-18	26.29	26.29	25.33	25.50	3728514
2000-02-22	25.50	25.67	24.04	25.00	4559922
2000-02-23	25.13	26.71	24.71	26.38	6580470
2000-02-24	26.25	26.25	25.13	25.29	6333282
2000-02-25	25.54	25.54	24.38	25.25	3816558
2000-02-28	25.67	25.79	24.88	24.88	7325034
2000-02-29	26.67	28.13	26.00	28.00	15116694
2000-03-01	28.75	31.00	28.21	31.00	14019348
2000-03-02	30.92	30.96	29.13	30.08	7160341
2000-03-03	30.33	32.00	30.17	32.00	7782210
2000-03-06	32.00	32.33	31.38	31.79	6248838
2000-03-07	31.71	31.96	30.50	30.88	4925304
2000-03-08	30.92	30.92	28.96	30.00	3877155
2000-03-09	29.67	31.33	29.21	30.33	3448927
2000-03-10	31.96	36.13	31.42	35.34	16068846
2000-03-13	33.04	36.34	32.00	33.92	7624569
2000-03-14	33.59	34.00	32.00	32.42	6545073
2000-03-15	32.00	33.17	31.42	32.33	3802159
2000-03-16	32.33	33.50	32.08	33.34	8169942
2000-03-17	34.17	37.34	34.00	36.84	12249288
2000-03-20	37.25	38.29	35.88	36.00	7981851
2000-03-21	36.09	36.29	34.92	36.29	6395979
2000-03-22	37.29	39.34	36.92	38.38	5869506
2000-03-23	38.00	41.34	37.13	40.84	8560371
2000-03-24	41.34	44.75	40.96	43.34	13242087
2000-03-27	42.54	42.54	39.54	40.00	6784011
2000-03-28	39.67	41.00	39.00	40.09	5085645
2000-03-29	41.29	42.00	39.17	39.63	5673465
2000-03-30	39.04	40.25	38.71	39.34	6030597
2000-03-31	38.84	39.17	36.88	38.00	6210888
2000-04-03	39.50	40.59	36.92	37.96	8886006
2000-04-04	38.25	38.25	29.46	33.34	18825708
2000-04-05	31.83	37.17	31.50	35.50	11655016
2000-04-06	36.34	38.84	35.79	38.75	6889755
2000-04-07	38.84	38.84	35.84	36.75	6562771
2000-04-10	36.13	38.13	35.67	37.21	4634917
2000-04-11	37.21	37.84	35.34	36.09	4447578
2000-04-12	35.92	36.67	33.34	34.00	6569671
2000-04-13	33.84	33.84	32.00	32.67	4876255
2000-04-14	29.50	30.00	25.67	27.00	15030747
2000-04-17	26.46	28.83	26.08	28.00	13524524
2000-04-18	27.17	31.83	26.67	29.92	12012598
2000-04-19	30.25	30.33	28.67	29.46	6652317
2000-04-20	28.67	29.92	28.67	29.33	4263237
2000-04-24	29.33	29.50	28.25	29.42	4121343
2000-04-25	29.63	31.21	29.63	30.67	5019048
2000-04-26	30.83	32.38	29.83	30.00	5333283
2000-04-27	29.04	30.58	29.00	30.33	4763311
2000-04-28	30.88	31.58	29.42	29.67	4899354
2000-05-01	29.75	31.29	29.42	30.42	5220339
2000-05-02	29.50	30.46	29.13	29.83	3982450
2000-05-03	29.17	31.33	27.42	30.17	4171440
2000-05-04	30.17	30.17	28.17	29.67	4108144
2000-05-05	28.58	29.88	28.33	29.17	3965052
2000-05-08	29.75	29.75	28.17	28.71	5037198
2000-05-09	29.00	29.33	27.92	28.38	5102295
2000-05-10	27.83	27.92	25.33	26.88	6544923
2000-05-11	27.33	27.42	25.71	26.58	4103494
2000-05-12	26.42	28.17	26.33	27.96	4577920
2000-05-15	27.46	29.83	27.38	28.92	4352181
2000-05-16	29.08	30.92	29.04	30.46	6980800
2000-05-17	28.83	29.54	28.33	29.17	6861406
2000-05-18	29.67	30.54	29.29	29.33	4822408
2000-05-19	28.67	28.92	27.92	27.92	3568621
2000-05-22	27.17	28.54	25.67	27.96	6304335
2000-05-23	27.92	28.29	26.79	27.33	2889306
2000-05-24	26.67	27.00	25.13	25.67	8011548
2000-05-25	26.50	26.54	24.67	24.67	7626969
2000-05-26	25.33	26.00	24.00	24.67	5399280
2000-05-30	25.13	26.38	25.00	26.38	3455826
2000-05-31	26.63	29.00	26.38	28.25	9386500
2000-06-01	29.00	29.63	28.28	28.50	6203200
2000-06-02	32.75	34.00	31.19	33.50	8710400
2000-06-05	32.75	33.38	32.13	32.25	4854600
2000-06-06	32.50	32.75	31.75	32.06	3847200
2000-06-07	32.38	32.88	31.50	32.31	4875100
2000-06-08	31.88	32.38	29.13	30.50	5467300
2000-06-09	30.38	30.38	29.44	29.63	3826500
2000-06-12	29.81	29.94	28.63	28.88	3030700
2000-06-13	29.88	30.31	28.75	30.31	2584400
2000-06-14	29.56	33.00	29.13	32.50	6677900
2000-06-15	32.25	33.38	31.06	32.94	4555400
2000-06-16	32.50	33.63	32.06	33.63	6449000
2000-06-19	33.63	34.69	33.06	34.50	3504800
2000-06-20	34.69	34.94	33.25	34.88	3051900
2000-06-21	34.63	34.63	33.63	34.19	2043900
2000-06-22	33.88	34.06	32.75	33.38	1975900
2000-06-23	34.13	34.31	32.56	32.75	1691400
2000-06-26	32.56	33.81	32.56	33.38	2522700
2000-06-27	33.81	33.81	32.88	33.00	2085600
2000-06-28	33.44	33.75	31.88	32.50	2434700
2000-06-29	32.00	34.50	31.50	33.50	2848100
2000-06-30	31.56	33.75	31.31	33.63	3800700
2000-07-03	32.75	33.31	32.13	32.44	1146700
2000-07-05	32.75	33.13	32.19	32.69	2058700
2000-07-06	32.94	33.00	31.50	32.81	2200600
2000-07-07	33.31	33.31	32.50	32.94	2026400
2000-07-10	32.94	33.75	32.38	32.88	2792300
2000-07-11	32.88	35.00	32.63	34.75	4427300
2000-07-12	36.50	36.75	35.88	36.25	6067200
2000-07-13	36.25	36.56	35.75	36.56	2625000
2000-07-14	37.00	40.50	36.63	39.19	10080900
2000-07-17	39.31	39.63	36.56	37.25	5669000
2000-07-18	37.00	38.88	35.13	38.25	5462600
2000-07-19	37.88	38.00	35.63	36.38	3901800
2000-07-20	36.50	37.81	35.69	37.75	5565400
2000-07-21	37.75	37.75	36.38	37.13	1839200
2000-07-24	36.94	38.38	36.25	36.31	2180800
2000-07-25	36.94	37.56	36.13	37.31	2381100
2000-07-26	36.69	36.94	36.13	36.44	2800600
2000-07-27	36.50	37.19	35.13	36.50	2789300
2000-07-28	36.38	36.63	34.00	34.00	2685000
2000-07-31	35.13	36.63	34.63	36.13	3876800
2000-08-01	36.25	38.00	35.75	37.94	2790200
2000-08-02	36.69	37.69	36.13	37.25	2913100
2000-08-03	36.56	37.00	36.06	36.31	2183500
2000-08-04	37.13	39.13	36.56	38.50	5109100
2000-08-07	38.00	38.50	37.25	38.38	3536200
2000-08-08	38.44	38.56	37.75	38.31	2174800
2000-08-09	38.00	39.00	37.25	38.50	2767600
2000-08-10	38.25	39.19	36.81	37.06	2568700
2000-08-11	38.13	39.81	37.56	39.00	3759900
2000-08-14	39.13	40.44	38.38	40.00	4541800
2000-08-15	39.88	39.88	37.38	37.75	5060700
2000-08-16	38.44	39.38	36.94	37.50	4147300
2000-08-17	38.00	39.25	37.88	39.25	3842600
2000-08-18	38.50	39.19	37.31	37.31	3109300
2000-08-21	38.69	38.69	37.50	38.06	1925200
2000-08-22	38.69	38.69	37.38	37.88	2332300
2000-08-23	37.69	38.06	36.69	37.00	3074300
2000-08-24	37.25	37.44	36.50	37.00	3061700
2000-08-25	36.69	36.81	35.75	35.88	3266700
2000-08-28	36.06	37.00	36.06	36.63	2661200
2000-08-29	36.69	38.13	36.19	37.75	3415100
2000-08-30	37.88	38.81	37.19	37.38	3715400
2000-08-31	37.06	38.69	37.00	38.44	3651400
2000-09-01	38.50	38.94	37.00	37.00	2254200
2000-09-05	38.19	38.31	37.63	38.00	2003300
2000-09-06	38.81	39.31	38.56	38.88	4239000
2000-09-07	39.00	39.50	38.19	38.25	3019100
2000-09-08	37.81	38.44	37.19	37.56	2706500
2000-09-11	37.63	38.63	37.50	38.00	2642600
2000-09-12	38.00	38.00	37.25	37.50	2065900
2000-09-13	37.81	37.81	36.31	37.50	4150300
2000-09-14	37.19	37.75	35.75	37.00	4587600
2000-09-15	36.81	36.94	35.00	35.25	6313800
2000-09-18	35.50	35.69	31.31	32.25	7389800
2000-09-19	32.50	34.06	32.19	33.44	4555200
2000-09-20	33.06	33.75	32.31	33.11	2579500
2000-09-21	32.38	32.69	30.00	30.00	5402500
2000-09-22	32.06	35.00	31.56	35.00	6571500
2000-09-25	34.44	34.75	33.56	34.00	3481800
2000-09-26	33.75	33.94	32.19	33.00	2996000
2000-09-27	33.56	33.88	32.75	33.00	2360600
2000-09-28	33.50	35.31	33.38	35.00	4474200
2000-09-29	34.63	36.13	34.13	35.47	3008300
2000-10-02	35.63	35.63	34.00	35.00	3212000
2000-10-03	34.38	34.69	33.50	33.56	3563400
2000-10-04	32.38	33.94	31.75	33.63	3277200
2000-10-05	33.63	34.94	33.56	34.38	3249700
2000-10-06	34.88	34.88	30.56	31.00	6105600
2000-10-09	31.00	31.13	29.13	29.13	5060000
2000-10-10	31.88	31.88	28.56	29.31	5813800
2000-10-11	29.00	29.56	27.00	28.81	6815700
2000-10-12	29.00	29.00	27.00	27.13	4682400
2000-10-13	27.06	32.25	27.06	31.38	6878200
2000-10-16	31.13	31.94	30.38	31.50	3076500
2000-10-17	31.00	31.00	28.75	30.63	5775500
2000-10-18	28.25	30.00	27.81	29.06	6545600
2000-10-19	30.00	31.25	29.75	31.00	4292100
2000-10-20	30.13	32.50	30.13	31.50	3639100
2000-10-23	32.50	32.50	31.06	31.13	1890900
2000-10-24	31.56	33.00	31.00	31.44	2695700
2000-10-25	31.19	32.31	31.00	31.06	3276200
2000-10-26	31.31	31.53	29.94	30.88	2609700
2000-10-27	30.88	32.31	30.88	31.31	3319300
2000-10-30	31.56	33.75	31.50	33.56	3513600
2000-10-31	33.94	35.38	32.88	35.13	4333100
2000-11-01	34.75	34.88	34.00	34.75	2568900
2000-11-02	34.81	35.88	34.50	35.13	3648000
2000-11-03	34.56	35.63	34.38	34.88	2653100
2000-11-06	35.13	35.50	34.75	35.38	1918600
2000-11-07	35.63	35.81	35.13	35.38	1283200
2000-11-08	35.25	35.25	33.94	34.44	1773900
2000-11-09	34.19	34.75	33.13	34.31	2410000
2000-11-10	33.19	33.50	31.56	31.69	2948000
2000-11-13	31.25	31.50	29.75	30.94	3165400
2000-11-14	31.44	31.88	30.94	30.94	3319900
2000-11-15	30.94	32.13	30.38	31.63	3736000
2000-11-16	31.50	31.88	30.81	31.13	2334800
2000-11-17	30.88	31.13	28.94	29.50	5075300
2000-11-20	29.56	29.56	27.75	28.31	3869100
2000-11-21	28.38	28.94	27.13	28.38	3155400
2000-11-22	28.00	28.00	26.00	26.31	3556300
2000-11-24	27.25	28.56	26.81	27.94	1904900
2000-11-27	27.25	28.38	27.00	28.13	3444100
2000-11-28	28.31	28.88	27.69	27.69	3608900
2000-11-29	28.06	29.25	27.75	28.88	4781600
2000-11-30	28.25	28.31	26.63	27.69	5124500
2000-12-01	27.50	28.44	27.00	27.31	2897500
2000-12-04	26.75	26.75	25.69	26.06	4689700
2000-12-05	26.44	30.88	26.31	29.75	6324900
2000-12-06	28.81	31.13	28.50	29.19	4907100
2000-12-07	28.94	29.69	28.44	28.56	2187500
2000-12-08	29.50	31.75	29.50	30.69	4128400
2000-12-11	29.38	32.81	29.38	32.25	3819300
2000-12-12	32.31	32.31	30.19	30.69	3108900
2000-12-13	30.38	31.00	27.94	30.13	16518500
2000-12-14	30.00	30.25	29.13	29.56	4388600
2000-12-15	28.75	29.19	27.88	28.75	6374600
2000-12-18	29.75	30.94	29.56	29.94	3873000
2000-12-19	29.94	31.50	29.44	29.69	4037700
2000-12-20	29.00	29.50	27.94	28.13	4460900
2000-12-21	28.00	28.75	27.13	27.81	5774500
2000-12-22	27.38	28.94	27.13	28.56	3724000
2000-12-26	28.25	29.31	28.06	29.25	2801500
2000-12-27	29.25	29.25	28.31	28.75	2271100
2000-12-28	28.94	29.63	28.69	29.25	2303700
2000-12-29	29.00	29.81	27.94	28.38	3553300
2001-01-02	28.44	28.81	25.75	26.06	4568100
2001-01-03	26.00	33.00	25.19	32.88	12278500
2001-01-04	31.75	32.44	29.75	30.00	7818000
2001-01-05	30.13	30.63	29.19	29.63	5385900
2001-01-08	29.00	29.75	27.75	28.94	4406600
2001-01-09	28.19	28.25	27.56	27.56	5176500
2001-01-10	27.50	27.75	26.56	27.31	5839100
2001-01-11	27.44	29.94	27.38	29.31	6768200
2001-01-12	29.25	29.44	28.38	28.50	4280400
2001-01-16	28.00	29.31	27.69	28.00	3337500
2001-01-17	28.75	29.31	28.19	28.25	3534600
2001-01-18	28.25	28.25	27.00	27.38	5954100
2001-01-19	27.00	28.56	26.88	28.31	8070000
2001-01-22	28.44	28.94	28.19	28.50	4126000
2001-01-23	28.50	28.94	27.56	27.69	6625100
2001-01-24	28.00	28.94	27.69	28.19	8541900
2001-01-25	28.88	29.25	28.44	28.88	3774400
2001-01-26	27.63	28.38	27.63	27.88	4171600
2001-01-29	28.00	28.60	28.00	28.58	3951300
2001-01-30	28.51	28.61	26.80	27.29	10263700
2001-01-31	26.50	26.95	25.80	26.41	11250400
2001-02-01	26.65	27.33	26.41	27.24	7040300
2001-02-02	27.25	27.45	26.35	26.65	3907700
2001-02-05	26.26	26.60	25.00	25.99	5792200
2001-02-06	26.15	26.20	25.41	25.64	4460700
2001-02-07	25.62	25.77	23.00	23.99	7523200
2001-02-08	24.25	25.36	24.18	24.97	8277900
2001-02-09	25.50	25.50	24.25	24.50	6144700
2001-02-12	24.95	25.40	24.40	25.40	2833000
2001-02-13	25.02	26.00	25.02	25.65	4299600
2001-02-14	25.35	25.35	24.40	24.76	3274600
2001-02-15	23.90	24.70	22.50	24.40	12601200
2001-02-16	23.40	23.97	22.85	22.99	6068800
2001-02-20	23.00	23.00	21.44	21.85	6922900
2001-02-21	21.30	22.17	21.20	21.23	5793300
2001-02-22	21.50	22.20	20.87	21.65	6261400
2001-02-23	21.10	21.10	19.50	20.32	7101100
2001-02-26	20.42	20.85	19.15	20.75	10491000
2001-02-27	21.20	22.15	20.51	21.95	8736300
2001-02-28	21.40	21.45	19.86	20.90	7971400
2001-03-01	19.55	20.50	18.75	20.50	6944000
2001-03-02	19.50	20.70	19.17	20.00	7242000
2001-03-05	20.78	20.95	19.48	19.89	3741100
2001-03-06	19.90	21.00	19.89	20.35	4348900
2001-03-07	20.37	20.55	19.76	20.39	3403700
2001-03-08	20.39	20.79	19.30	19.60	4235300
2001-03-09	19.10	19.25	18.00	18.24	5197800
2001-03-12	17.80	17.80	16.00	16.90	10106100
2001-03-13	17.00	18.62	17.00	17.98	6211300
2001-03-14	16.25	17.82	16.20	17.04	8180500
2001-03-15	17.04	17.90	16.64	17.90	9785800
2001-03-16	16.40	17.38	16.40	16.49	8282000
2001-03-19	16.64	17.75	16.28	17.55	5234000
2001-03-20	17.45	18.30	16.79	17.00	5541700
2001-03-21	16.60	17.12	15.35	15.90	6856200
2001-03-22	15.30	15.50	14.50	15.20	10170300
2001-03-23	15.28	16.13	14.95	16.00	7301100
2001-03-26	16.31	16.50	16.05	16.15	3502800
2001-03-27	16.30	16.47	15.76	16.41	4188800
2001-03-28	16.20	16.20	15.75	15.83	3781100
2001-03-29	15.75	16.05	15.22	15.29	3948800
2001-03-30	15.60	15.63	15.00	15.42	4502300
2001-04-02	15.56	15.91	14.97	15.00	4709900
2001-04-03	15.00	15.50	13.90	14.27	6591400
2001-04-04	13.95	14.11	13.14	13.51	7897400
2001-04-05	14.50	15.68	14.41	15.54	6633800
2001-04-06	15.30	15.30	14.77	15.10	6259900
2001-04-09	15.10	15.36	14.55	14.92	4981800
2001-04-10	14.92	16.50	14.92	16.42	7117400
2001-04-11	18.00	18.00	17.05	17.20	7168700
2001-04-12	17.21	18.70	16.80	18.64	5550900
2001-04-16	17.80	18.30	17.71	18.00	4330900
2001-04-17	17.35	18.48	17.29	18.13	4900700
2001-04-18	19.00	23.18	18.95	21.00	12735400
2001-04-19	21.07	21.08	20.10	20.68	4418300
2001-04-20	20.69	20.69	20.00	20.09	4373400
2001-04-23	20.10	20.10	18.65	18.90	3663400
2001-04-24	19.38	19.68	18.89	19.14	2782700
2001-04-25	19.14	19.34	18.61	19.13	4605400
2001-04-26	19.13	20.35	19.00	19.38	3880100
2001-04-27	20.25	21.08	19.97	20.23	4288300
2001-04-30	20.80	20.80	19.60	19.80	3187700
2001-05-01	19.10	19.95	18.80	19.95	6474200
2001-05-02	19.70	21.20	19.70	21.10	5224700
2001-05-03	20.30	20.30	19.85	19.98	3844100
2001-05-04	19.75	20.70	19.52	20.68	3023700
2001-05-07	20.50	20.75	20.14	20.27	1971900
2001-05-08	20.27	20.49	20.01	20.08	2884200
2001-05-09	20.08	20.08	19.43	19.66	3594600
2001-05-10	20.01	20.26	19.78	20.05	2858300
2001-05-11	20.10	20.63	19.65	19.76	3348600
2001-05-14	20.00	20.10	19.22	19.60	2636500
2001-05-15	19.55	19.80	18.73	19.60	5641200
2001-05-16	19.60	20.25	18.76	20.25	7537600
2001-05-17	20.10	20.49	19.98	20.02	3874700
2001-05-18	20.02	20.02	19.16	19.45	4353900
2001-05-21	19.60	20.93	19.25	20.75	6583000
2001-05-22	21.10	21.60	21.00	21.18	6249700
2001-05-23	21.12	21.13	20.63	20.68	3712100
2001-05-24	20.90	21.00	20.41	20.90	2627000
2001-05-25	20.90	21.01	20.73	20.80	2494300
2001-05-29	20.45	20.83	19.50	19.76	3870100
2001-05-30	19.55	19.80	18.56	18.65	4840800
2001-05-31	18.55	19.05	18.28	18.80	4355700
2001-06-01	18.75	18.98	18.32	18.39	3325500
2001-06-04	18.70	18.70	18.12	18.45	2394300
2001-06-05	18.53	19.61	18.49	19.43	3548000
2001-06-06	19.20	19.40	18.52	18.64	2644500
2001-06-07	18.94	18.98	18.18	18.50	3193600
2001-06-08	18.74	18.74	18.11	18.20	1392300
2001-06-11	18.15	18.30	17.60	17.71	2329400
2001-06-12	17.70	18.23	17.12	18.19	3385800
2001-06-13	18.05	18.37	17.30	17.35	2452400
2001-06-14	16.70	16.70	15.92	16.03	7116500
2001-06-15	15.65	15.81	15.21	15.67	6775100
2001-06-18	15.85	15.85	15.18	15.22	4368400
2001-06-19	15.55	15.84	15.30	15.47	4546900
2001-06-20	15.22	15.40	14.99	15.16	4043100
2001-06-21	15.18	15.94	15.16	15.53	8196400
2001-06-22	15.50	15.60	15.17	15.60	3669500
2001-06-25	15.60	15.75	15.16	15.40	3038200
2001-06-26	15.01	16.25	14.94	16.01	6994000
2001-06-27	15.90	16.74	15.84	16.06	7333100
2001-06-28	16.18	16.80	16.18	16.45	5128800
2001-06-29	16.45	16.74	15.30	15.75	6202500
2001-07-02	15.50	16.15	15.50	16.00	4557600
2001-07-03	16.00	16.11	15.76	15.90	1756300
2001-07-05	15.95	16.18	15.59	15.94	3504900
2001-07-06	15.70	15.80	15.06	15.08	2365000
2001-07-09	15.20	15.40	15.13	15.20	2466100
2001-07-10	15.13	15.35	14.90	14.94	3635200
2001-07-11	14.75	14.75	13.97	14.14	5533400
2001-07-12	14.30	15.22	14.30	15.02	4584400
2001-07-13	14.95	15.30	14.52	15.23	6024500
2001-07-16	15.20	15.20	14.44	14.45	3678500
2001-07-17	14.70	15.50	14.45	15.49	6809400
2001-07-18	15.05	15.16	14.80	15.02	4269900
2001-07-19	15.25	15.59	15.12	15.36	3671800
2001-07-20	15.00	15.47	15.00	15.19	3388700
2001-07-23	15.20	15.41	14.85	14.86	2397100
2001-07-24	14.56	14.80	14.34	14.60	3544700
2001-07-25	14.75	14.90	14.44	14.60	3974500
2001-07-26	14.59	15.10	14.45	14.89	4129300
2001-07-27	14.98	15.36	14.92	15.14	3274600
2001-07-30	15.10	15.10	14.60	14.82	2570900
2001-07-31	14.70	15.18	14.70	14.99	4538300
2001-08-01	14.99	15.40	14.75	15.25	4020300
2001-08-02	15.45	15.62	15.05	15.26	3931100
2001-08-03	15.26	15.28	15.03	15.22	2806200
2001-08-06	15.15	15.17	14.90	15.00	2693200
2001-08-07	14.70	14.75	14.37	14.49	3189000
2001-08-08	14.40	14.40	13.97	14.06	3779500
2001-08-09	14.06	14.09	13.76	14.01	3985700
2001-08-10	13.80	13.97	13.64	13.83	3262900
2001-08-13	13.51	13.58	12.96	13.28	10504800
2001-08-14	13.35	13.60	13.18	13.28	5513300
2001-08-15	13.38	13.70	13.19	13.37	5204600
2001-08-16	13.10	13.10	12.23	12.87	5784000
2001-08-17	12.70	12.88	12.35	12.75	3589100
2001-08-20	12.70	12.74	12.40	12.54	2874700
2001-08-21	12.70	13.31	12.51	12.52	4515000
2001-08-22	12.76	12.90	12.54	12.79	2922400
2001-08-23	12.51	12.92	12.51	12.67	2012000
2001-08-24	12.60	13.49	12.60	13.39	6374200
2001-08-27	13.42	13.42	12.90	13.01	3605200
2001-08-28	12.76	12.90	12.30	12.31	3406700
2001-08-29	12.41	12.55	12.12	12.20	3429700
2001-08-30	12.20	12.20	11.75	12.05	5191600
2001-08-31	12.00	12.56	11.97	12.46	3101800
2001-09-04	12.46	13.00	12.17	12.35	3832200
2001-09-05	12.35	12.61	12.12	12.38	3131400
2001-09-06	12.15	12.20	11.30	12.03	4121900
2001-09-07	12.00	12.18	11.59	11.87	4092900
2001-09-10	11.55	12.18	11.44	11.77	4098400
2001-09-17	10.75	10.89	9.91	10.07	8035500
2001-09-18	10.01	10.41	10.00	10.01	6242100
2001-09-19	9.99	10.17	8.98	9.45	10346100
2001-09-20	9.05	9.31	8.81	8.94	7001000
2001-09-21	8.30	9.60	8.13	9.50	11180900
2001-09-24	9.90	10.48	9.75	10.20	8006500
2001-09-25	10.40	10.67	9.95	10.27	7002900
2001-09-26	10.45	10.59	9.70	10.10	5342000
2001-09-27	10.00	10.65	9.95	10.65	6233700
2001-09-28	10.65	11.50	10.50	11.50	7031400
2001-10-01	11.10	11.16	10.46	10.87	4656400
2001-10-02	10.87	11.38	10.57	11.38	3606500
2001-10-03	11.08	11.29	10.90	11.15	6238300
2001-10-04	11.15	11.72	11.10	11.36	5025300
2001-10-05	11.36	11.45	10.73	11.00	4019300
2001-10-08	10.95	11.05	10.60	11.00	2796700
2001-10-09	10.55	10.89	10.53	10.59	3184000
2001-10-10	10.58	11.04	10.38	10.99	4319200
2001-10-11	11.33	11.95	11.33	11.63	6524600
2001-10-12	10.80	11.35	10.67	11.20	4899800
2001-10-15	11.05	11.19	10.84	11.00	3519000
2001-10-16	11.20	12.25	11.18	12.10	6675800
2001-10-17	13.00	13.30	12.21	12.25	9390400
2001-10-18	12.25	12.91	12.25	12.51	5024400
2001-10-19	12.60	12.95	12.50	12.77	3808900
2001-10-22	12.50	13.95	12.21	13.86	6454300
2001-10-23	13.86	14.30	13.52	13.62	5678700
2001-10-24	13.52	13.54	12.72	12.96	4217500
2001-10-25	12.70	13.70	12.52	13.49	4285100
2001-10-26	13.39	14.17	13.30	13.90	4980900
2001-10-29	13.61	13.78	13.10	13.25	3365300
2001-10-30	12.90	13.10	12.59	12.81	3014100
2001-10-31	12.80	13.53	12.80	12.88	3515500
2001-11-01	12.95	13.40	12.60	13.22	4742700
2001-11-02	12.90	13.50	12.85	13.33	3109300
2001-11-05	13.43	14.04	13.35	13.90	4240400
2001-11-06	13.80	14.34	13.60	14.30	3189100
2001-11-07	14.50	15.49	14.45	15.35	9782100
2001-11-08	15.35	16.15	14.66	14.75	8916000
2001-11-09	14.85	15.22	14.60	15.12	3179000
2001-11-12	15.00	15.00	14.40	14.82	3488100
2001-11-13	15.65	15.96	15.30	15.83	6701900
2001-11-14	16.00	16.20	15.20	15.56	6750000
2001-11-15	15.10	15.45	14.85	15.10	4620700
2001-11-16	14.80	14.80	14.30	14.50	4812800
2001-11-19	14.75	15.13	14.60	14.93	3091400
2001-11-20	14.93	14.93	14.40	14.50	2629200
2001-11-21	14.49	14.49	13.87	14.10	3228100
2001-11-23	14.15	14.48	14.11	14.48	1466900
2001-11-26	14.38	15.09	14.38	15.01	3768200
2001-11-27	14.95	15.41	14.81	15.20	3768600
2001-11-28	15.20	15.20	14.33	14.40	3552400
2001-11-29	14.25	15.51	14.08	14.38	2871900
2001-11-30	14.45	14.68	14.21	14.36	2345400
2001-12-03	14.20	14.21	13.66	13.86	2693500
2001-12-04	14.10	14.35	13.90	14.35	3005500
2001-12-05	14.29	15.75	14.26	15.49	6379000
2001-12-06	15.35	15.90	15.30	15.84	5436700
2001-12-07	15.60	16.12	15.54	15.62	4476600
2001-12-10	15.40	15.70	15.25	15.56	2556500
2001-12-11	15.56	16.03	15.46	15.85	4319100
2001-12-12	15.95	15.95	15.02	15.40	3410400
2001-12-13	15.40	16.30	15.06	15.66	7347000
2001-12-14	15.75	16.10	15.44	15.59	4758400
2001-12-17	15.26	15.51	15.05	15.20	3859500
2001-12-18	15.32	15.47	15.06	15.30	3043000
2001-12-19	14.71	15.85	14.71	15.77	6826800
2001-12-20	15.75	16.10	15.30	15.30	3615100
2001-12-21	15.64	15.65	15.35	15.55	5660700
2001-12-24	15.30	15.49	15.30	15.37	1006600
2001-12-26	15.30	15.72	15.27	15.46	1876000
2001-12-27	15.38	15.96	15.38	15.75	2697300
2001-12-28	15.88	15.92	15.51	15.74	2577800
2001-12-31	15.35	15.84	15.25	15.47	3809000
2002-01-02	15.42	15.56	15.10	15.56	2865600
2002-01-03	15.70	16.99	15.62	16.85	6554700
2002-01-04	17.70	19.00	17.55	18.09	12209800
2002-01-07	17.98	18.09	17.02	17.34	5697700
2002-01-08	17.25	17.41	16.90	17.04	2927100
2002-01-09	17.04	17.68	17.02	17.22	3308600
2002-01-10	17.00	17.30	16.47	16.64	4874800
2002-01-11	16.85	16.99	16.75	16.95	2955300
2002-01-14	16.65	16.75	15.80	16.02	5015600
2002-01-15	16.00	16.25	15.79	16.01	3824400
2002-01-16	15.85	15.89	15.01	15.03	4210300
2002-01-17	15.30	15.55	15.25	15.52	3716500
2002-01-18	15.15	15.26	14.80	14.87	3744800
2002-01-22	15.18	15.21	13.98	14.12	5868800
2002-01-23	14.22	14.35	13.67	13.85	7193300
2002-01-24	14.10	14.73	13.85	13.86	4232100
2002-01-25	14.00	14.50	13.86	14.30	3743800
2002-01-28	14.33	14.70	14.11	14.28	3288500
2002-01-29	14.37	14.45	12.90	13.00	10149900
2002-01-30	13.50	13.56	12.65	13.55	8878600
2002-01-31	13.80	14.42	13.56	14.37	5768100
2002-02-01	14.10	14.45	13.84	14.19	2722500
2002-02-04	13.90	14.09	13.18	13.30	4135000
2002-02-05	13.40	13.79	13.00	13.41	3853900
2002-02-06	13.38	13.85	13.00	13.85	5266100
2002-02-07	13.74	14.35	13.43	13.82	5039200
2002-02-08	13.90	14.40	13.86	14.15	3155300
2002-02-11	14.30	14.48	14.05	14.45	2253800
2002-02-12	14.39	14.43	14.03	14.15	2217500
2002-02-13	14.37	14.85	14.21	14.82	4706100
2002-02-14	14.98	14.99	14.52	14.99	5181600
2002-02-15	14.93	14.93	13.95	14.00	4571900
2002-02-19	14.01	14.01	13.04	13.19	6553700
2002-02-20	13.38	13.95	12.50	13.95	5985400
2002-02-21	13.80	14.20	13.32	13.50	4743100
2002-02-22	13.40	13.70	12.73	13.20	6444800
2002-02-25	12.25	13.35	12.25	13.35	7024200
2002-02-26	13.25	13.43	12.75	13.19	4527800
2002-02-27	13.20	13.58	13.01	13.11	3468900
2002-02-28	13.10	13.49	13.00	13.04	3417500
2002-03-01	13.06	13.70	12.90	13.70	3827900
2002-03-04	13.79	14.74	13.76	14.65	5822800
2002-03-05	14.65	15.29	14.50	15.26	6289000
2002-03-06	15.02	15.33	14.90	15.30	3873700
2002-03-07	15.59	15.60	15.10	15.30	4380700
2002-03-08	15.60	15.73	15.37	15.55	4588300
2002-03-11	15.50	15.80	15.39	15.62	3500400
2002-03-12	15.25	15.40	14.95	15.25	3344200
2002-03-13	15.07	15.07	14.61	14.80	3736400
2002-03-14	14.50	14.57	14.14	14.52	5580500
2002-03-15	14.15	14.35	14.02	14.16	6263400
2002-03-18	14.30	14.57	14.20	14.56	4253600
2002-03-19	14.57	14.77	14.31	14.49	2779100
2002-03-20	14.44	14.44	13.81	13.81	3214600
2002-03-21	13.90	13.99	13.38	13.81	3645200
2002-03-22	13.85	13.85	13.40	13.53	2982100
2002-03-25	13.42	13.55	13.09	13.12	2750300
2002-03-26	13.00	13.38	12.85	13.06	5152100
2002-03-27	13.07	13.24	12.93	13.11	4173600
2002-03-28	12.85	13.19	12.74	13.09	3390100
2002-04-01	12.77	13.09	12.70	13.00	3024100
2002-04-02	12.71	12.79	12.52	12.65	4455600
2002-04-03	12.75	12.75	12.35	12.40	4078200
2002-04-04	12.55	12.56	12.16	12.28	6276400
2002-04-05	12.40	12.75	12.27	12.35	3460600
2002-04-08	12.10	12.69	12.10	12.55	4098400
2002-04-09	12.64	12.72	12.15	12.28	4129200
2002-04-10	12.35	12.65	12.28	12.65	4308500
2002-04-11	12.62	12.63	12.06	12.15	4606000
2002-04-12	12.22	12.55	12.20	12.50	2636800
2002-04-15	12.57	12.70	12.45	12.58	3624900
2002-04-16	12.75	13.19	12.61	13.07	6163800
2002-04-17	13.06	13.19	12.95	13.04	6313200
2002-04-18	13.02	13.08	12.39	12.50	5448200
2002-04-19	12.50	12.70	12.39	12.52	3965900
2002-04-22	12.35	12.36	12.00	12.05	5008700
2002-04-23	12.03	12.08	11.65	11.70	5528600
2002-04-24	11.75	11.82	11.30	11.35	4948100
2002-04-25	11.10	11.43	11.00	11.36	4054300
2002-04-26	11.15	11.33	10.92	11.01	5363600
2002-04-29	11.02	11.36	10.92	11.05	4903000
2002-04-30	11.15	11.42	11.02	11.39	5507500
2002-05-01	11.39	11.56	11.05	11.50	5485900
2002-05-02	11.50	11.50	10.94	11.15	4160200
2002-05-03	11.00	11.01	10.60	10.70	5096300
2002-05-06	10.50	10.58	9.89	10.02	4624400
2002-05-07	9.98	10.17	9.60	9.85	8885200
2002-05-08	10.70	11.34	10.53	11.25	10365300
2002-05-09	11.00	11.25	10.90	11.10	4766000
2002-05-10	11.05	11.19	10.81	10.95	3935100
2002-05-13	10.90	11.60	10.70	11.46	4889700
2002-05-14	11.85	12.13	11.77	12.07	5823900
2002-05-15	12.03	12.48	11.80	12.19	5292500
2002-05-16	12.29	12.42	12.15	12.28	4422900
2002-05-17	12.38	12.61	12.30	12.58	4022500
2002-05-20	12.52	12.52	12.04	12.12	2707800
2002-05-21	12.35	12.45	11.78	11.90	2558900
2002-05-22	11.87	12.00	11.60	11.85	2991300
2002-05-23	11.80	12.13	11.75	12.09	2403700
2002-05-24	12.09	12.09	11.91	11.99	1978200
2002-05-28	12.89	12.90	12.20	12.27	6702200
2002-05-29	12.22	12.44	12.10	12.15	3129400
2002-05-30	12.11	12.14	11.65	11.82	3875100
2002-05-31	12.50	12.51	12.05	12.09	6189300
2002-06-03	12.12	12.19	11.60	11.61	3163100
2002-06-04	11.50	11.89	11.34	11.65	3225700
2002-06-05	11.58	12.48	11.58	12.38	5574500
2002-06-06	12.40	12.42	12.14	12.35	4721700
2002-06-07	11.95	12.51	11.82	12.50	4142200
2002-06-10	12.50	12.86	12.32	12.74	4037100
2002-06-11	12.65	12.79	11.99	12.01	4548200
2002-06-12	12.01	12.01	11.12	11.54	7156900
2002-06-13	11.30	11.90	11.08	11.15	5823100
2002-06-14	10.90	11.31	10.65	11.25	6898700
2002-06-17	11.30	12.23	11.30	12.18	5859300
2002-06-18	12.25	12.50	12.03	12.40	4831000
2002-06-19	12.25	12.33	11.90	12.00	3724100
2002-06-20	12.00	12.14	11.76	11.86	3772900
2002-06-21	11.30	12.05	11.30	11.43	5697500
2002-06-24	11.44	12.00	10.99	11.67	5461400
2002-06-25	11.90	12.55	11.25	11.30	4142100
2002-06-26	11.06	11.45	10.94	11.30	4954300
2002-06-27	11.80	11.85	11.17	11.75	3497200
2002-06-28	11.63	12.01	11.20	11.20	5246500
2002-07-01	11.28	11.65	11.00	11.00	3705300
2002-07-02	11.00	11.16	10.71	10.71	5517900
2002-07-03	10.71	10.90	10.26	10.80	4526500
2002-07-05	11.00	11.65	10.95	11.53	3591600
2002-07-08	11.60	11.89	11.10	11.20	3271800
2002-07-09	11.05	11.19	10.57	10.70	4786800
2002-07-10	10.80	10.89	10.30	10.35	4265000
2002-07-11	10.20	10.80	10.03	10.62	5037700
2002-07-12	10.52	10.85	10.45	10.70	4296300
2002-07-15	10.50	10.91	10.16	10.78	5988200
2002-07-16	10.50	10.75	10.23	10.47	4420400
2002-07-17	10.61	11.00	10.25	10.55	6322500
2002-07-18	10.45	10.68	10.26	10.40	4565900
2002-07-19	10.30	10.40	10.04	10.29	5511200
2002-07-22	10.00	10.20	9.54	9.60	5772600
2002-07-23	9.58	9.58	8.77	8.77	7996800
2002-07-24	8.77	9.40	8.05	9.40	9067700
2002-07-25	9.25	9.70	8.68	9.00	5743200
2002-07-26	8.90	9.06	8.75	8.97	5416200
2002-07-29	9.26	9.76	8.90	9.75	8121300
2002-07-30	9.65	9.70	9.12	9.33	6361800
2002-07-31	9.33	9.33	8.55	8.95	7103200
2002-08-01	8.95	8.95	8.15	8.31	8189200
2002-08-02	8.45	8.45	8.02	8.26	4852200
2002-08-05	8.20	8.22	7.68	7.76	6140800
2002-08-06	7.94	8.08	7.65	7.67	7097100
2002-08-07	7.77	7.91	7.51	7.83	4615600
2002-08-08	7.94	8.49	7.83	8.26	4667300
2002-08-09	8.16	8.70	8.10	8.57	3353500
2002-08-12	8.30	8.56	8.18	8.46	2410600
2002-08-13	8.31	8.95	8.18	8.59	5605600
2002-08-14	8.59	8.98	8.22	8.89	4574700
2002-08-15	8.85	9.04	8.70	8.89	3868300
2002-08-16	8.80	9.00	8.71	8.95	2757400
2002-08-19	8.97	9.61	8.85	9.54	6100800
2002-08-20	9.30	9.50	9.16	9.25	3770800
2002-08-21	9.30	9.60	8.91	9.55	5186900
2002-08-22	9.48	10.00	9.42	9.91	4906800
2002-08-23	9.67	9.85	9.39	9.48	2709800
2002-08-26	9.48	9.80	9.21	9.59	2715600
2002-08-27	9.74	9.78	9.25	9.45	2638800
2002-08-28	9.45	9.45	8.88	9.06	3257800
2002-08-29	8.73	9.40	8.70	9.17	3983300
2002-08-30	9.07	9.56	9.00	9.18	3706700
2002-09-03	8.90	9.15	8.52	8.57	4135800
2002-09-04	8.75	9.28	8.60	9.28	4711500
2002-09-05	9.20	9.20	8.77	8.96	4206300
2002-09-06	9.05	9.70	9.04	9.32	4745100
2002-09-09	9.15	10.10	9.09	9.80	5618300
2002-09-10	10.00	10.28	9.85	10.08	5490100
2002-09-11	10.55	10.55	10.00	10.02	4906900
2002-09-12	9.86	10.00	9.36	9.45	6589500
2002-09-13	9.40	10.01	9.31	10.01	5442200
2002-09-16	9.92	10.01	9.60	9.77	3823000
2002-09-17	9.99	10.02	9.15	9.17	4473500
2002-09-18	9.00	9.44	8.88	9.07	3768800
2002-09-19	8.82	8.93	8.57	8.65	3961900
2002-09-20	8.65	9.18	8.51	9.05	6120000
2002-09-23	8.93	9.00	8.57	9.00	3857000
2002-09-24	8.75	9.04	8.50	8.65	3532200
2002-09-25	8.90	9.45	8.73	9.00	4636400
2002-09-26	9.18	9.59	9.08	9.48	3850600
2002-09-27	9.48	9.60	8.95	8.95	3525100
2002-09-30	8.70	9.00	8.34	8.70	6445800
2002-10-01	8.88	9.14	8.60	8.98	4293500
2002-10-02	9.06	9.14	8.65	8.82	3180000
2002-10-03	8.67	8.81	8.20	8.22	4670700
2002-10-04	8.22	8.22	7.56	7.83	8932400
2002-10-07	7.82	7.90	7.22	7.26	5752900
2002-10-08	7.40	8.12	7.34	7.87	4313800
2002-10-09	7.83	8.00	7.58	7.86	3873800
2002-10-10	7.75	8.18	7.72	7.99	5533500
2002-10-11	8.20	8.85	8.13	8.85	4978000
2002-10-14	8.80	9.07	8.50	8.87	2843900
2002-10-15	9.60	9.85	9.52	9.79	5699500
2002-10-16	9.60	9.61	8.76	8.93	6404400
2002-10-17	9.26	9.60	9.26	9.45	5274100
2002-10-18	9.40	9.41	9.10	9.18	4389900
2002-10-21	9.13	9.49	8.95	9.46	5240400
2002-10-22	9.47	9.47	8.82	9.19	4311900
2002-10-23	9.19	9.36	8.93	9.32	3217100
2002-10-24	9.35	9.54	9.20	9.25	3534800
2002-10-25	9.23	9.57	9.21	9.55	3078900
2002-10-28	9.70	9.87	9.44	9.57	3721000
2002-10-29	9.37	9.53	9.03	9.30	3061600
2002-10-30	9.50	9.50	9.15	9.48	3017200
2002-10-31	9.40	9.50	9.15	9.18	3105200
2002-11-01	9.12	9.66	8.95	9.60	3987200
2002-11-04	9.75	9.90	9.58	9.58	5690800
2002-11-05	9.13	9.73	9.13	9.71	3194000
2002-11-06	9.82	10.00	9.67	9.99	4468400
2002-11-07	9.85	9.90	9.66	9.82	3822400
2002-11-08	9.78	10.01	9.62	9.71	2718500
2002-11-11	9.60	9.66	9.37	9.46	3652000
2002-11-12	9.65	9.95	9.45	9.75	3577000
2002-11-13	9.70	9.87	9.50	9.63	3572600
2002-11-14	10.05	11.00	10.00	10.97	10248100
2002-11-15	10.88	11.58	10.73	11.49	7986200
2002-11-18	11.26	11.54	11.23	11.30	5439900
2002-11-19	11.13	11.18	10.87	11.00	4780600
2002-11-20	11.18	11.51	10.97	11.44	8108200
2002-11-21	11.50	11.87	11.49	11.64	7373400
2002-11-22	11.64	11.79	11.45	11.75	4608000
2002-11-25	11.75	12.00	11.63	11.75	4287100
2002-11-26	11.65	11.67	11.12	11.13	5125800
2002-11-27	11.15	11.58	11.15	11.56	4134500
2002-11-29	11.60	11.64	11.46	11.54	1550400
2002-12-02	11.47	11.83	11.25	11.64	4726200
2002-12-03	11.60	11.63	11.28	11.32	2830100
2002-12-04	11.02	11.22	11.00	11.11	4348100
2002-12-05	11.10	11.15	10.55	10.68	3977400
2002-12-06	10.45	11.24	10.45	10.98	3800200
2002-12-09	10.99	10.99	10.35	10.43	3634600
2002-12-10	10.39	10.77	10.32	10.73	2096700
2002-12-11	10.70	10.88	10.53	10.78	2919600
2002-12-12	10.80	11.40	10.80	11.02	4404000
2002-12-13	11.03	11.08	10.71	10.71	3028300
2002-12-16	11.13	11.42	10.60	11.42	3678500
2002-12-17	11.42	11.72	11.32	11.40	3874600
2002-12-18	11.33	11.45	11.04	11.11	3380500
2002-12-19	10.87	11.36	10.65	10.76	4470600
2002-12-20	10.90	11.44	10.89	11.40	5902700
2002-12-23	11.15	11.55	11.10	11.50	3777000
2002-12-24	11.20	11.45	11.15	11.19	1389900
2002-12-26	11.19	11.54	11.17	11.23	2174900
2002-12-27	11.13	11.22	10.76	10.78	2914000
2002-12-30	10.75	10.89	10.65	10.79	3112300
2002-12-31	10.78	11.10	10.66	10.85	3093400
2003-01-02	10.93	11.52	10.92	11.48	4020100
2003-01-03	11.55	11.79	11.42	11.79	4713500
2003-01-06	11.75	12.39	11.75	12.28	6611300
2003-01-07	12.25	12.28	12.03	12.05	4773700
2003-01-08	11.90	11.91	11.41	11.50	5833500
2003-01-09	11.70	12.16	11.69	12.10	4611700
2003-01-10	12.09	12.25	11.80	12.19	3471400
2003-01-13	12.29	12.43	11.90	11.90	2990000
2003-01-14	11.90	12.46	11.80	12.38	5130600
2003-01-15	12.45	12.45	12.06	12.15	3621700
2003-01-16	12.19	12.45	12.05	12.13	4250800
2003-01-17	11.65	11.97	11.50	11.74	4643000
2003-01-21	11.60	11.61	10.46	10.48	9294200
2003-01-22	10.40	10.40	9.50	9.51	12606700
2003-01-23	9.72	9.89	9.44	9.76	5843700
2003-01-24	9.62	9.67	9.36	9.48	4711100
2003-01-27	9.45	9.62	9.26	9.51	5025800
2003-01-28	9.52	9.75	9.40	9.56	4003200
2003-01-29	9.50	9.61	9.29	9.53	3696700
2003-01-30	9.43	9.51	8.91	9.14	6192500
2003-01-31	9.00	9.30	8.99	9.22	4369700
2003-02-03	9.22	9.33	9.10	9.27	3415600
2003-02-04	9.02	9.04	8.74	8.84	5720500
2003-02-05	8.82	9.15	8.69	8.81	4311200
2003-02-06	8.88	8.92	8.39	8.75	6167600
2003-02-07	8.85	8.89	8.34	8.40	4507800
2003-02-10	8.40	8.50	8.18	8.44	5330500
2003-02-11	8.41	8.57	8.04	8.14	6402900
2003-02-12	8.08	8.17	7.76	7.85	8448100
2003-02-13	7.91	7.95	7.65	7.76	7856200
2003-02-14	7.76	8.20	7.75	8.19	5741400
2003-02-18	8.19	8.60	8.19	8.32	4181600
2003-02-19	8.30	8.34	8.12	8.18	2588000
2003-02-20	8.23	8.32	7.97	8.01	4330800
2003-02-21	7.50	8.18	7.02	8.07	4689700
2003-02-24	8.10	8.10	7.61	7.68	7357900
2003-02-25	7.52	7.83	7.32	7.76	5888900
2003-02-26	7.85	7.85	7.47	7.54	3840600
2003-02-27	7.64	7.87	7.55	7.75	3806700
2003-02-28	7.82	7.93	7.72	7.90	3974400
2003-03-03	7.98	8.04	7.56	7.71	5039300
2003-03-04	7.80	7.80	7.27	7.30	6451900
2003-03-05	7.34	7.44	7.19	7.40	5526300
2003-03-06	7.30	7.44	7.17	7.19	3809400
2003-03-07	7.10	7.39	7.03	7.14	4083600
2003-03-10	7.14	7.15	6.80	6.85	5080500
2003-03-11	6.90	6.95	6.55	6.56	4603300
2003-03-12	6.56	6.71	6.25	6.71	6563900
2003-03-13	6.88	7.12	6.41	7.12	8082500
2003-03-14	7.14	7.15	6.53	6.67	8773200
2003-03-17	6.74	7.51	6.63	7.49	10432200
2003-03-18	7.70	7.75	7.42	7.73	6425200
2003-03-19	7.84	7.89	7.47	7.65	5649900
2003-03-20	7.64	8.03	7.45	7.80	5394300
2003-03-21	8.10	8.15	7.91	8.09	5663500
2003-03-24	7.76	7.85	7.61	7.69	3614300
2003-03-25	7.64	7.87	7.61	7.67	4791000
2003-03-26	7.58	7.86	7.52	7.71	2913300
2003-03-27	7.71	7.85	7.56	7.73	3460900
2003-03-28	7.55	7.75	7.46	7.48	2831600
2003-03-31	7.25	7.35	7.09	7.22	3644900
2003-04-01	7.30	7.66	7.20	7.62	4304200
2003-04-02	7.95	8.03	7.78	7.85	5186500
2003-04-03	7.98	8.00	7.76	7.92	3055400
2003-04-04	7.95	8.07	7.85	8.03	3926300
2003-04-07	8.31	8.60	8.21	8.30	6481300
2003-04-08	8.24	8.30	7.94	8.01	3502900
2003-04-09	8.10	8.24	7.76	7.79	4227400
2003-04-10	7.83	8.03	7.76	8.03	2292000
2003-04-11	8.10	8.24	7.86	7.97	2460400
2003-04-14	7.96	8.50	7.93	8.50	3238700
2003-04-15	8.40	8.57	8.21	8.51	4160600
2003-04-16	8.70	8.75	8.38	8.39	4803300
2003-04-17	8.45	8.65	8.39	8.63	3144900
2003-04-21	8.74	8.75	8.52	8.64	2590900
2003-04-22	8.58	9.14	8.45	9.12	5659800
2003-04-23	9.10	9.39	8.99	9.37	5380500
2003-04-24	9.15	9.28	8.78	8.86	6406300
2003-04-25	8.95	8.96	8.69	8.75	3605000
2003-04-28	8.76	9.00	8.70	8.93	2861000
2003-04-29	8.98	9.15	8.72	8.87	4498500
2003-04-30	8.77	8.77	8.54	8.63	7466300
2003-05-01	8.63	8.71	8.34	8.62	4373600
2003-05-02	8.50	9.15	8.48	9.15	5819600
2003-05-05	9.13	9.40	9.07	9.17	5090400
2003-05-06	9.20	9.38	9.05	9.07	3976300
2003-05-07	9.00	9.98	8.87	9.05	4224400
2003-05-08	9.05	9.05	8.60	8.78	5865800
2003-05-09	8.79	8.99	8.76	8.88	3792700
2003-05-12	8.78	9.21	8.72	9.05	4075900
2003-05-13	8.89	9.21	8.89	9.05	3955400
2003-05-14	9.01	9.22	9.01	9.10	2668700
2003-05-15	9.13	9.80	9.13	9.77	8814100
2003-05-16	9.70	9.70	9.44	9.60	6624000
2003-05-19	9.45	9.49	8.96	9.00	5401800
2003-05-20	9.02	9.09	8.54	8.63	6729000
2003-05-21	8.63	8.80	8.57	8.73	4127000
2003-05-22	8.68	8.72	8.50	8.60	5772700
2003-05-23	8.52	8.66	8.46	8.58	3106000
2003-05-27	8.54	9.19	8.50	9.19	8288100
2003-05-28	9.13	9.46	9.11	9.45	7501100
2003-05-29	9.44	9.64	9.33	9.50	7557500
2003-05-30	9.41	9.75	9.41	9.70	4982100
2003-06-02	9.73	10.08	9.73	9.93	6415600
2003-06-03	9.88	10.00	9.71	9.92	4268000
2003-06-04	9.90	10.24	9.89	10.18	5315500
2003-06-05	10.17	10.44	10.02	10.37	4184900
2003-06-06	10.63	11.50	10.60	10.84	11812500
2003-06-09	10.80	10.83	10.48	10.61	7013500
2003-06-10	10.61	10.91	10.57	10.86	5608700
2003-06-11	10.81	11.31	10.72	11.30	6973700
2003-06-12	11.38	11.55	11.08	11.29	6394900
2003-06-13	11.32	11.64	11.11	11.18	4874400
2003-06-16	11.18	11.34	11.07	11.34	6717400
2003-06-17	11.35	11.49	11.11	11.34	8001400
2003-06-18	11.35	11.38	11.02	11.04	5480100
2003-06-19	11.06	11.20	10.63	10.72	5505700
2003-06-20	10.85	10.93	10.61	10.83	6877500
2003-06-23	10.81	10.81	10.33	10.38	5702300
2003-06-24	10.38	10.72	10.36	10.65	4662000
2003-06-25	10.66	10.90	10.54	10.55	3504600
2003-06-26	10.50	10.81	10.50	10.74	3250300
2003-06-27	10.76	10.79	10.30	10.39	2920800
2003-06-30	10.36	10.56	10.09	10.09	4362600
2003-07-01	10.04	10.49	9.89	10.39	5023400
2003-07-02	10.53	10.77	10.48	10.73	3821100
2003-07-03	10.73	11.01	10.65	10.75	3155000
2003-07-07	10.78	11.31	10.78	11.19	5301900
2003-07-08	11.12	11.75	11.12	11.73	5589900
2003-07-09	11.65	11.80	11.57	11.72	5197700
2003-07-10	11.50	11.57	10.93	11.05	5478400
2003-07-11	11.20	11.22	10.89	10.89	5184400
2003-07-14	10.99	11.78	10.99	11.55	6850700
2003-07-15	11.56	12.09	11.56	11.78	7985300
2003-07-16	11.80	12.05	11.51	11.60	4334000
2003-07-17	11.53	11.53	11.10	11.21	3664800
2003-07-18	11.50	11.60	11.24	11.48	3754600
2003-07-21	11.48	11.66	11.20	11.25	4276800
2003-07-22	11.35	11.44	10.95	11.30	5072400
2003-07-23	11.46	11.46	10.69	10.97	8481500
2003-07-24	11.10	11.20	10.85	10.95	3912400
2003-07-25	10.95	11.08	10.67	11.00	3690900
2003-07-28	11.00	11.00	10.69	10.73	4237600
2003-07-29	10.74	10.84	10.46	10.47	4311500
2003-07-30	10.50	10.53	10.26	10.26	7723200
2003-07-31	10.40	10.72	10.32	10.41	5530400
2003-08-01	10.50	10.50	9.99	10.01	5969400
2003-08-04	10.05	10.32	9.65	10.30	7749700
2003-08-05	10.10	10.43	10.08	10.15	5694900
2003-08-06	10.12	10.20	9.97	10.10	4170100
2003-08-07	10.05	10.30	10.00	10.26	3106300
2003-08-08	10.30	10.35	10.15	10.23	3335700
2003-08-11	10.23	10.35	10.13	10.25	2444000
2003-08-12	10.27	10.76	10.26	10.75	5735400
2003-08-13	10.75	10.82	10.54	10.70	5681900
2003-08-14	10.68	11.04	10.58	10.97	5930500
2003-08-15	10.90	10.96	10.84	10.90	1391800
2003-08-18	10.92	10.93	10.77	10.80	3190000
2003-08-19	10.85	10.90	10.70	10.83	5899300
2003-08-20	10.83	11.11	10.72	11.08	5343200
2003-08-21	11.08	11.15	10.80	10.94	4794800
2003-08-22	10.99	11.15	10.86	10.95	4164800
2003-08-25	10.95	10.95	10.80	10.85	2334300
2003-08-26	10.80	11.00	10.66	10.86	3527100
2003-08-27	10.78	10.89	10.75	10.78	2583000
2003-08-28	10.80	10.90	10.68	10.86	3553900
2003-08-29	10.95	11.03	10.80	10.86	3151500
2003-09-02	10.86	11.28	10.73	11.27	4520800
2003-09-03	11.29	11.52	11.22	11.35	6024500
2003-09-04	11.28	11.49	11.25	11.42	4858500
2003-09-05	11.28	11.38	11.00	11.15	6092400
2003-09-08	11.13	11.46	11.12	11.39	5070800
2003-09-09	11.35	11.64	11.35	11.52	3527200
2003-09-10	11.43	11.56	11.13	11.20	3549300
2003-09-11	11.13	11.41	11.13	11.34	2556400
2003-09-12	11.35	11.49	11.20	11.31	4464200
2003-09-15	11.34	11.52	11.29	11.48	3021300
2003-09-16	11.50	12.15	11.50	12.10	8434400
2003-09-17	12.11	12.20	11.87	11.91	5514000
2003-09-18	12.04	12.80	12.01	12.68	8022900
2003-09-19	12.75	12.77	12.35	12.55	7139300
2003-09-22	12.40	12.49	12.22	12.49	3816000
2003-09-23	12.49	12.75	12.37	12.73	4340800
2003-09-24	12.73	12.85	12.47	12.48	6087900
2003-09-25	12.58	12.75	12.58	12.70	8320500
2003-09-26	12.65	12.65	12.26	12.29	6684700
2003-09-29	12.29	12.40	11.87	12.07	9477600
2003-09-30	11.95	12.09	11.77	11.91	4646500
2003-10-01	11.78	12.44	11.78	12.40	4896400
2003-10-02	12.44	12.66	12.34	12.62	4360500
2003-10-03	12.97	13.00	12.64	12.77	4920000
2003-10-06	12.87	13.12	12.83	13.00	3637800
2003-10-07	13.00	13.36	12.90	13.29	4980000
2003-10-08	13.25	13.27	13.00	13.11	3265400
2003-10-09	13.25	13.39	13.18	13.33	5389300
2003-10-10	13.35	13.36	13.04	13.08	4342700
2003-10-13	13.20	13.56	13.15	13.56	3751300
2003-10-14	13.74	13.95	13.53	13.95	5967500
2003-10-15	13.97	14.20	13.90	13.98	7762500
2003-10-16	13.62	13.96	13.58	13.68	5411100
2003-10-17	14.05	14.05	13.50	13.59	4381400
2003-10-20	13.50	13.86	13.50	13.80	3332700
2003-10-21	13.80	13.80	13.38	13.49	4925900
2003-10-22	13.18	13.42	12.88	12.95	6327500
2003-10-23	12.85	13.18	12.46	13.10	6813700
2003-10-24	13.00	13.03	12.67	12.92	4152600
2003-10-27	13.12	13.23	12.91	12.98	4021400
2003-10-28	12.98	13.75	12.51	13.75	5932900
2003-10-29	13.50	13.73	13.35	13.71	5412200
2003-10-30	13.80	13.89	13.52	13.66	3270800
2003-10-31	13.66	13.68	13.49	13.56	2651100
2003-11-03	13.50	13.59	13.43	13.48	3220100
2003-11-04	13.48	13.55	13.30	13.34	4476900
2003-11-05	13.34	13.42	13.12	13.24	3005100
2003-11-06	13.15	13.42	13.13	13.36	4579500
2003-11-07	13.55	13.65	13.23	13.31	3542000
2003-11-10	13.24	13.32	13.09	13.18	1995200
2003-11-11	13.10	13.23	13.07	13.16	2745800
2003-11-12	13.14	13.33	13.14	13.23	4508800
2003-11-13	13.24	13.33	13.12	13.32	3235300
2003-11-14	13.32	13.32	12.10	12.26	16547900
2003-11-17	12.01	12.22	11.45	11.72	11759000
2003-11-18	12.00	12.00	11.33	11.42	6375300
2003-11-19	11.42	11.42	10.88	11.34	14807400
2003-11-20	11.08	11.58	11.08	11.33	6592700
2003-11-21	11.33	11.50	11.30	11.40	2940800
2003-11-24	11.25	11.38	11.03	11.09	7292300
2003-11-25	11.05	11.19	10.94	11.05	7996500
2003-11-26	11.17	11.52	11.17	11.51	5223800
2003-11-28	11.42	11.69	11.41	11.60	2270800
2003-12-01	11.75	11.75	11.59	11.70	4958200
2003-12-02	11.53	11.64	11.37	11.41	4351400
2003-12-03	11.41	11.59	11.40	11.41	3930200
2003-12-04	11.49	11.58	11.31	11.40	2777900
2003-12-05	11.25	11.43	11.13	11.17	3390000
2003-12-08	11.10	11.32	11.10	11.26	1771700
2003-12-09	11.30	11.40	11.10	11.12	3822400
2003-12-10	11.03	11.19	10.79	10.92	4418300
2003-12-11	10.95	11.10	10.92	11.06	8099000
2003-12-12	11.18	11.29	11.06	11.16	5067600
2003-12-15	11.20	11.45	10.90	10.90	4692400
2003-12-16	10.91	11.16	10.91	11.10	5319600
2003-12-17	11.10	11.17	10.95	11.08	2840800
2003-12-18	11.07	11.30	11.02	11.30	3948000
2003-12-19	11.30	11.33	11.10	11.25	4874300
2003-12-22	11.14	11.54	11.13	11.54	4658600
2003-12-23	11.45	11.63	11.43	11.61	3248900
2003-12-24	11.50	11.62	11.42	11.48	1758600
2003-12-26	11.47	11.54	11.33	11.42	948500
2003-12-29	11.39	11.56	11.00	11.54	3902000
2003-12-30	11.49	11.80	11.45	11.75	3216800
2003-12-31	11.72	11.90	11.67	11.84	3426800
2004-01-02	11.84	11.95	11.62	11.68	3026900
2004-01-05	11.71	12.11	11.70	12.05	6198500
2004-01-06	12.02	12.39	11.95	12.32	4515400
2004-01-07	12.20	12.61	12.11	12.59	6822200
2004-01-08	12.59	12.74	12.51	12.66	4658700
2004-01-09	12.66	12.66	12.25	12.27	6073200
2004-01-12	12.34	12.79	12.30	12.72	4381900
2004-01-13	12.70	12.89	12.37	12.52	4431500
2004-01-14	12.55	12.97	12.55	12.94	5397900
2004-01-15	13.00	13.35	12.91	13.23	7267700
2004-01-16	13.30	13.50	13.25	13.38	4823400
2004-01-20	13.50	13.82	13.35	13.76	5867400
2004-01-21	13.62	13.92	13.31	13.75	4508600
2004-01-22	13.65	13.75	13.16	13.16	6260200
2004-01-23	13.20	13.58	13.18	13.28	6265100
2004-01-26	13.27	13.28	12.86	13.15	6700200
2004-01-27	13.15	13.21	12.91	12.97	3890100
2004-01-28	13.10	13.14	12.46	12.54	4789600
2004-01-29	12.64	12.67	12.34	12.60	4817900
2004-01-30	12.57	12.70	12.46	12.59	2509500
2004-02-02	12.56	12.70	12.35	12.50	3835400
2004-02-03	12.43	12.43	12.15	12.24	5026400
2004-02-04	12.12	12.18	11.94	12.10	4724100
2004-02-05	12.10	12.35	11.99	12.18	4116000
2004-02-06	12.20	12.62	12.20	12.49	3305700
2004-02-09	12.45	12.62	12.40	12.42	3018000
2004-02-10	12.47	12.56	12.20	12.33	4309400
2004-02-11	12.36	12.99	12.31	12.80	4945900
2004-02-12	12.80	12.80	12.51	12.64	2891200
2004-02-13	12.64	12.79	12.55	12.60	4559800
2004-02-17	12.60	13.07	12.38	12.94	8063000
2004-02-18	13.02	13.11	12.91	13.00	3780200
2004-02-19	13.07	13.10	12.60	12.73	4497600
2004-02-20	12.80	12.85	12.44	12.59	5308300
2004-02-23	12.59	12.59	12.14	12.20	5060000
2004-02-24	12.12	12.25	11.96	12.07	4158200
2004-02-25	11.96	12.33	11.92	12.20	3350500
2004-02-26	12.04	12.22	11.95	12.12	2974100
2004-02-27	12.19	12.31	12.12	12.24	4194900
2004-03-01	12.32	12.43	12.20	12.32	4321000
2004-03-02	12.22	12.49	12.19	12.23	3305500
2004-03-03	12.20	12.23	11.99	12.09	4329000
2004-03-04	12.09	12.31	12.04	12.18	2485300
2004-03-05	12.11	12.48	12.07	12.16	3413600
2004-03-08	12.16	12.24	11.91	11.92	3667300
2004-03-09	11.92	11.92	11.40	11.49	6608600
2004-03-10	11.49	11.56	11.15	11.44	8392300
2004-03-11	11.36	11.55	11.08	11.13	5174100
2004-03-12	11.28	11.47	11.16	11.39	4368900
2004-03-15	11.26	11.34	9.85	11.09	5715400
2004-03-16	11.15	11.34	10.95	11.02	5415400
2004-03-17	11.23	11.69	11.19	11.52	6020600
2004-03-18	11.42	11.50	11.33	11.44	4205900
2004-03-19	11.41	11.53	11.19	11.31	4951200
2004-03-22	11.30	11.31	10.70	10.93	4245900
2004-03-23	11.00	11.05	10.74	10.84	4822900
2004-03-24	10.84	10.87	10.63	10.74	4016400
2004-03-25	10.82	11.12	10.82	11.06	6150700
2004-03-26	10.96	11.35	10.89	11.26	7196300
2004-03-29	11.32	11.59	11.23	11.56	5437500
2004-03-30	11.57	11.57	11.45	11.57	3350800
2004-03-31	11.53	11.65	11.38	11.61	4445400
2004-04-01	11.65	11.86	11.56	11.83	4596500
2004-04-02	12.00	12.14	11.84	11.93	9194400
2004-04-05	11.77	11.80	11.43	11.55	9096300
2004-04-06	11.45	11.50	11.33	11.39	6500200
2004-04-07	11.31	11.37	11.19	11.28	4523000
2004-04-08	11.38	11.42	11.15	11.22	3403200
2004-04-12	11.25	11.50	11.10	11.41	3229400
2004-04-13	11.56	11.56	10.95	11.04	4292800
2004-04-14	10.88	11.07	10.70	10.77	7170900
2004-04-15	10.80	10.85	10.37	10.60	6997200
2004-04-16	10.77	11.04	10.65	10.99	7018500
2004-04-19	10.94	11.01	10.52	10.86	4612800
2004-04-20	10.95	10.95	10.46	10.51	5882900
2004-04-21	10.70	10.86	10.50	10.61	3576500
2004-04-22	10.56	11.09	10.54	11.00	5915100
2004-04-23	10.74	11.13	10.74	10.96	4065500
2004-04-26	10.94	11.02	10.82	10.88	2787500
2004-04-27	10.94	11.08	10.75	10.80	3708100
2004-04-28	10.74	10.75	10.43	10.57	3503300
2004-04-29	10.50	10.77	10.39	10.47	4405100
2004-04-30	10.51	10.54	10.15	10.29	4134900
2004-05-03	10.26	10.47	10.20	10.41	3188100
2004-05-04	10.40	10.60	10.35	10.49	3297700
2004-05-05	10.48	10.61	10.35	10.35	3131900
2004-05-06	10.28	10.40	10.03	10.19	3234100
2004-05-07	10.09	10.21	9.90	9.93	5022500
2004-05-10	9.84	9.85	9.53	9.79	4888200
2004-05-11	9.85	10.14	9.85	10.12	8825300
2004-05-12	10.02	10.21	9.72	10.14	5116500
2004-05-13	10.07	10.20	9.91	9.97	4801500
2004-05-14	9.93	10.05	9.65	9.69	6381400
2004-05-17	9.60	9.67	9.41	9.50	4857100
2004-05-18	9.60	9.72	9.56	9.59	6187600
2004-05-19	9.78	9.92	9.60	9.61	5851900
2004-05-20	9.65	9.70	9.52	9.58	3289000
2004-05-21	9.65	9.77	9.50	9.54	4934300
2004-05-24	9.56	9.71	9.48	9.55	3592200
2004-05-25	9.25	9.30	8.75	9.27	22175500
2004-05-26	9.27	9.66	9.23	9.59	14371600
2004-05-27	9.63	9.76	9.50	9.74	11591600
2004-05-28	9.76	9.89	9.75	9.80	6227200
2004-06-01	9.69	9.70	9.35	9.45	6539600
2004-06-02	9.30	9.37	9.14	9.20	8717100
2004-06-03	9.13	9.23	9.12	9.19	5185400
2004-06-04	9.29	9.37	9.24	9.32	4201900
2004-06-07	9.49	9.52	9.36	9.47	3366500
2004-06-08	9.44	9.54	9.31	9.50	4199700
2004-06-09	9.37	9.46	9.28	9.31	2739400
2004-06-10	9.32	9.35	9.20	9.32	4364000
2004-06-14	9.24	9.28	8.99	9.05	4700800
2004-06-15	9.06	9.35	8.93	9.13	6313900
2004-06-16	9.10	9.33	9.05	9.16	3301600
2004-06-17	9.09	9.18	9.02	9.12	2418000
2004-06-18	9.06	9.34	9.02	9.26	4770000
2004-06-21	9.22	9.33	9.14	9.22	3644100
2004-06-22	9.20	9.46	9.15	9.45	5230500
2004-06-23	9.34	9.57	9.32	9.49	4816200
2004-06-24	9.44	10.03	9.41	9.99	9370600
2004-06-25	9.95	10.03	9.80	9.80	7323600
2004-06-28	9.90	9.96	9.70	9.74	3429300
2004-06-29	9.70	9.77	9.55	9.64	3079800
2004-06-30	9.64	9.67	9.53	9.61	4562500
2004-07-01	9.56	9.67	9.32	9.39	3172500
2004-07-02	9.41	9.43	9.31	9.36	2321800
2004-07-06	9.29	9.30	9.09	9.14	2221200
2004-07-07	9.03	9.13	8.92	8.94	6786200
2004-07-08	8.95	9.04	8.82	8.90	5403600
2004-07-09	8.90	8.98	8.60	8.79	4621500
2004-07-12	8.76	8.84	8.61	8.73	5079900
2004-07-13	8.70	8.78	8.52	8.65	3896300
2004-07-14	8.56	8.70	8.40	8.50	12717800
2004-07-15	8.54	8.60	8.30	8.45	8928100
2004-07-16	8.56	8.56	8.30	8.40	6871200
2004-07-19	8.40	8.50	8.25	8.30	3551200
2004-07-20	8.55	8.92	8.44	8.85	16359600
2004-07-21	8.90	8.99	8.70	8.70	10467800
2004-07-22	8.70	8.79	8.57	8.75	8312100
2004-07-23	8.75	8.80	8.56	8.57	3363300
2004-07-26	8.57	8.64	8.45	8.56	3733000
2004-07-27	8.58	8.74	8.50	8.72	8702000
2004-07-28	8.71	8.81	8.51	8.63	4779300
2004-07-29	8.69	8.98	8.68	8.95	6020000
2004-07-30	8.96	9.06	8.72	8.78	4181600
2004-08-02	8.56	8.85	8.56	8.73	4612200
2004-08-03	8.69	8.87	8.61	8.63	5625100
2004-08-04	8.55	8.94	8.49	8.76	4300200
2004-08-05	8.77	8.86	8.52	8.53	3777000
2004-08-06	8.40	8.55	8.27	8.32	5697300
2004-08-09	8.38	8.58	8.35	8.36	3393700
2004-08-10	8.54	8.90	8.54	8.81	5035200
2004-08-11	8.65	8.80	8.50	8.77	4041900
2004-08-12	8.70	8.83	8.59	8.65	2835400
2004-08-13	8.70	8.79	8.55	8.60	2996900
2004-08-16	8.68	9.12	8.65	9.09	5772500
2004-08-17	9.28	9.63	9.24	9.44	8492300
2004-08-18	9.43	9.74	9.34	9.68	5963800
2004-08-19	9.69	9.69	9.54	9.63	2620200
2004-08-20	9.63	9.97	9.58	9.93	4780800
2004-08-23	9.93	10.00	9.68	9.70	4607600
2004-08-24	9.80	9.84	9.55	9.70	5750400
2004-08-25	9.69	10.10	9.69	10.03	7991100
2004-08-26	10.03	10.18	9.84	10.02	5064700
2004-08-27	10.02	10.07	9.71	9.76	4727400
2004-08-30	9.78	9.83	9.46	9.47	4404400
2004-08-31	9.47	9.62	9.30	9.45	4006400
2004-09-01	9.45	9.54	9.20	9.27	3759900
2004-09-02	9.21	9.49	9.21	9.47	4448900
2004-09-03	9.48	9.55	9.31	9.35	2653700
2004-09-07	9.39	9.67	9.39	9.67	4547500
2004-09-08	9.60	9.64	9.48	9.51	4458200
2004-09-09	9.51	9.56	9.38	9.39	4828000
2004-09-10	9.36	9.67	9.36	9.62	4298700
2004-09-13	9.72	9.74	9.62	9.69	2803000
2004-09-14	9.79	9.79	9.57	9.64	3450600
2004-09-15	9.57	9.64	9.50	9.51	3639400
2004-09-16	9.51	9.60	9.45	9.52	2492300
2004-09-17	9.54	9.54	9.16	9.24	5897700
2004-09-20	9.18	9.24	9.07	9.15	4446500
2004-09-21	9.25	9.35	9.20	9.30	4743800
2004-09-22	9.20	9.22	8.92	8.95	6035200
2004-09-23	8.95	9.07	8.93	9.02	5272800
2004-09-24	9.10	9.12	9.00	9.10	5258200
2004-09-27	8.94	8.99	8.84	8.85	4418800
2004-09-28	8.85	8.95	8.80	8.93	3856500
2004-09-29	8.88	9.13	8.72	9.11	9052400
2004-09-30	9.16	9.26	9.05	9.19	8016100
2004-10-01	9.20	9.29	9.16	9.22	4118400
2004-10-04	9.29	9.30	9.00	9.07	7402800
2004-10-05	9.01	9.04	8.90	8.96	4896500
2004-10-06	9.00	9.04	8.90	8.95	4546700
2004-10-07	8.95	8.95	8.85	8.85	4738700
2004-10-08	8.73	8.91	8.67	8.70	3727500
2004-10-11	8.71	8.79	8.65	8.69	4558800
2004-10-12	8.65	8.79	8.60	8.72	3385600
2004-10-13	8.90	8.90	8.64	8.65	4303500
2004-10-14	8.67	8.70	8.43	8.47	4449500
2004-10-15	8.75	9.07	8.49	8.97	11780300
2004-10-18	9.00	9.00	8.75	8.88	5756900
2004-10-19	8.96	9.18	8.91	8.95	10677300
2004-10-20	8.87	8.98	8.74	8.90	5612300
2004-10-21	8.85	9.01	8.83	8.99	7833500
2004-10-22	9.00	9.00	8.80	8.81	5160000
2004-10-25	8.77	8.82	8.72	8.78	6889600
2004-10-26	8.80	8.92	8.75	8.86	7074500
2004-10-27	8.80	9.17	8.75	9.17	12175800
2004-10-28	9.11	9.36	9.04	9.18	9991600
2004-10-29	9.12	9.21	9.08	9.15	10557600
2004-11-01	9.13	9.33	9.12	9.28	6171200
2004-11-02	9.25	9.64	9.25	9.46	10179300
2004-11-03	9.80	9.90	9.42	9.50	7642800
2004-11-04	9.50	9.65	9.40	9.62	7101900
2004-11-05	9.76	9.81	9.60	9.72	7351900
2004-11-08	9.67	9.67	9.30	9.63	7164900
2004-11-09	9.56	9.79	9.54	9.75	5093500
2004-11-10	9.79	10.04	9.76	9.98	13296400
2004-11-11	9.98	10.13	9.93	10.12	6976000
2004-11-12	10.25	10.45	10.18	10.43	13450700
2004-11-15	10.48	10.65	10.43	10.55	8226400
2004-11-16	10.52	10.55	10.35	10.45	4082700
2004-11-17	10.54	10.71	10.50	10.56	7997900
2004-11-18	10.55	10.67	10.50	10.61	3914700
2004-11-19	10.68	10.69	10.13	10.29	5981000
2004-11-22	10.30	10.32	10.07	10.28	7845100
2004-11-23	10.44	10.74	10.40	10.67	10085700
2004-11-24	10.70	10.96	10.70	10.94	6851400
2004-11-26	10.95	11.00	10.87	10.91	2300400
2004-11-29	10.98	11.02	10.71	10.95	7471100
2004-11-30	10.85	10.88	10.61	10.79	8581900
2004-12-01	10.79	11.13	10.77	11.12	7137800
2004-12-02	11.11	11.25	10.95	10.96	8489900
2004-12-03	10.92	10.99	10.68	10.90	8330700
2004-12-06	10.90	10.90	10.72	10.82	4941300
2004-12-07	10.82	10.95	10.77	10.82	4776600
2004-12-08	10.85	10.90	10.76	10.77	3747500
2004-12-09	10.78	10.99	10.51	10.98	9925800
2004-12-10	11.10	11.35	10.95	11.26	10545100
2004-12-13	11.28	11.57	11.24	11.50	12187800
2004-12-14	11.60	11.77	11.43	11.72	10464800
2004-12-15	11.79	11.89	11.72	11.85	9831700
2004-12-16	11.90	12.02	11.85	11.93	11570600
2004-12-17	11.83	12.03	11.74	11.75	8875400
2004-12-20	11.74	11.97	11.62	11.71	6974800
2004-12-21	11.69	12.06	11.68	12.03	6938200
2004-12-22	11.88	12.16	11.88	12.01	4813900
2004-12-23	12.02	12.10	11.95	11.95	3948600
2004-12-27	11.94	12.08	11.94	12.01	2648400
2004-12-28	12.02	12.10	11.96	11.97	7377200
2004-12-29	11.95	11.99	11.74	11.81	4341200
2004-12-30	11.80	11.92	11.78	11.80	3854200
2004-12-31	11.80	12.12	11.80	11.96	3757400
2005-01-03	11.80	11.95	11.65	11.66	6296900
2005-01-04	11.70	11.75	11.23	11.39	7891700
2005-01-05	11.39	11.50	11.27	11.32	5274300
2005-01-06	11.31	11.54	11.31	11.51	4557000
2005-01-07	11.55	11.68	11.44	11.47	4059500
2005-01-10	11.40	11.55	11.36	11.54	4434900
2005-01-11	11.45	11.45	11.02	11.20	8698500
2005-01-12	11.15	11.23	11.03	11.23	5450800
2005-01-13	11.12	11.23	10.89	10.98	7778200
2005-01-14	10.99	11.15	10.96	11.12	5382200
2005-01-18	11.11	11.47	11.11	11.39	5136500
2005-01-19	11.60	11.60	11.24	11.24	5785100
2005-01-20	11.19	11.23	11.14	11.18	4635800
2005-01-21	11.18	11.25	10.75	10.95	5641000
2005-01-24	11.10	11.18	11.00	11.05	4491000
2005-01-25	11.13	11.30	11.06	11.17	4976200
2005-01-26	11.18	11.32	11.05	11.30	7594900
2005-01-27	11.30	11.37	11.22	11.29	3571500
2005-01-28	11.26	11.34	11.08	11.10	5528700
2005-01-31	11.20	11.36	11.14	11.24	5441400
2005-02-01	11.22	11.23	11.00	11.16	6701700
2005-02-02	11.11	11.15	11.01	11.09	4392100
2005-02-03	11.05	11.06	10.66	10.70	7324900
2005-02-04	10.60	10.61	10.15	10.38	18997000
2005-02-07	10.48	10.52	10.33	10.46	8728200
2005-02-08	10.46	10.56	10.37	10.50	5584300
2005-02-09	10.50	10.67	10.48	10.50	6400400
2005-02-10	10.50	10.57	10.36	10.40	7121400
2005-02-11	10.40	10.89	10.38	10.77	6997900
2005-02-14	10.81	11.10	10.80	10.97	9616200
2005-02-15	10.97	11.02	10.87	10.95	4405500
2005-02-16	10.85	10.94	10.82	10.89	3070200
2005-02-17	10.84	10.88	10.80	10.87	3678400
2005-02-18	10.91	10.91	10.69	10.73	4598800
2005-02-22	10.58	10.75	10.55	10.62	4588000
2005-02-23	10.62	10.73	10.49	10.55	3563100
2005-02-24	10.53	10.65	10.49	10.61	5104000
2005-02-25	10.56	10.80	10.53	10.72	3403400
2005-02-28	10.62	10.65	10.48	10.50	3994500
2005-03-01	10.45	10.72	10.44	10.68	3611900
2005-03-02	10.58	11.04	10.53	10.93	6154700
2005-03-03	10.93	11.01	10.75	10.81	4257800
2005-03-04	10.81	11.13	10.80	10.93	5985000
2005-03-07	10.89	11.20	10.88	11.09	3237800
2005-03-08	11.03	11.15	10.92	10.96	4140200
2005-03-09	10.97	11.06	10.94	10.98	5515600
2005-03-10	10.95	11.14	10.95	11.01	3725800
2005-03-11	10.97	11.00	10.81	10.90	5208300
2005-03-14	10.90	10.99	10.73	10.84	4687600
2005-03-15	10.89	10.94	10.60	10.66	5283600
2005-03-16	10.60	10.78	10.52	10.74	5065200
2005-03-17	10.73	10.78	10.65	10.74	4957100
2005-03-18	10.74	10.77	10.46	10.46	18354100
2005-03-21	10.46	10.53	10.27	10.38	5025400
2005-03-22	10.31	10.46	10.13	10.18	8041600
2005-03-23	10.19	10.25	10.05	10.13	4883600
2005-03-24	10.13	10.21	10.00	10.01	4897100
2005-03-28	10.02	10.42	10.00	10.23	6388100
2005-03-29	10.08	10.25	9.98	10.13	4441200
2005-03-30	10.13	10.49	10.13	10.47	5527600
2005-03-31	10.47	10.55	10.37	10.51	6157100
2005-04-01	10.56	10.66	10.43	10.45	8457400
2005-04-04	10.46	10.57	10.42	10.47	4314300
2005-04-05	10.50	10.77	10.49	10.67	6689900
2005-04-06	10.68	10.77	10.66	10.70	3117700
2005-04-07	10.70	10.74	10.61	10.71	3165000
2005-04-08	10.71	10.76	10.55	10.59	2442800
2005-04-11	10.62	10.65	10.49	10.61	2947100
2005-04-12	10.57	10.76	10.36	10.70	5787400
2005-04-13	10.70	10.75	10.35	10.42	3461600
2005-04-14	10.45	10.49	10.17	10.22	4689900
2005-04-15	10.06	10.28	10.00	10.12	6385700
2005-04-18	10.12	10.20	9.98	10.16	6521900
2005-04-19	10.17	10.36	10.12	10.35	3655700
2005-04-20	10.29	10.32	9.82	9.87	6070300
2005-04-21	10.05	10.05	9.65	10.01	7295500
2005-04-22	9.98	10.05	9.79	9.90	5214000
2005-04-25	9.94	10.21	9.91	10.14	3339000
2005-04-26	10.15	10.30	10.08	10.14	2959400
2005-04-27	10.15	10.47	10.02	10.34	3403100
2005-04-28	10.17	10.28	10.03	10.03	2785800
2005-04-29	10.20	10.35	10.01	10.35	3738600
2005-05-02	10.35	10.40	10.00	10.10	5635800
2005-05-03	10.09	10.13	9.99	10.08	5592400
2005-05-04	10.06	10.38	10.06	10.33	4008500
2005-05-05	10.29	10.59	10.29	10.50	5413600
2005-05-06	10.58	10.85	10.30	10.33	7940100
2005-05-09	10.70	10.78	10.61	10.74	7422000
2005-05-10	10.74	10.90	10.64	10.76	6836400
2005-05-11	10.83	11.06	10.82	11.05	6858100
2005-05-12	11.00	11.08	10.91	10.96	9875900
2005-05-13	10.99	11.02	10.84	10.90	6581200
2005-05-16	10.89	11.14	10.80	11.11	3069400
2005-05-17	11.05	11.24	10.99	11.21	5381500
2005-05-18	11.21	11.75	11.21	11.66	8972200
2005-05-19	11.63	11.66	11.48	11.58	3659700
2005-05-20	11.58	11.58	11.40	11.54	3223000
2005-05-23	11.53	11.66	11.44	11.58	3748900
2005-05-24	11.53	11.54	11.33	11.43	4076100
2005-05-25	11.35	11.36	11.16	11.21	3552700
2005-05-26	11.30	11.41	11.15	11.31	4012500
2005-05-27	11.29	11.44	11.25	11.33	2244200
2005-05-31	11.35	11.39	11.18	11.34	4117800
2005-06-01	11.35	11.69	11.28	11.47	3861900
2005-06-02	11.37	11.74	11.34	11.71	4913200
2005-06-03	11.67	11.86	11.60	11.68	4128800
2005-06-06	11.68	11.78	11.65	11.71	3320900
2005-06-07	11.72	11.97	11.72	11.80	3026300
2005-06-08	11.84	11.85	11.66	11.71	2853200
2005-06-09	11.72	11.92	11.63	11.83	2704200
2005-06-10	11.81	11.88	11.69	11.72	1963000
2005-06-13	11.64	11.89	11.63	11.80	4218700
2005-06-14	11.79	11.83	11.56	11.57	3953800
2005-06-15	11.62	11.65	11.37	11.49	4846700
2005-06-16	11.51	11.60	11.47	11.57	4497400
2005-06-17	11.74	11.75	11.56	11.73	5669100
2005-06-20	11.63	11.75	11.58	11.62	3652400
2005-06-21	11.65	11.68	11.51	11.57	3399500
2005-06-22	11.57	12.00	11.48	11.72	6922600
2005-06-23	11.73	11.88	11.73	11.74	6712800
2005-06-24	11.70	11.74	11.60	11.60	5578300
2005-06-27	11.56	11.61	11.32	11.41	5820300
2005-06-28	11.44	11.53	11.37	11.49	6211500
2005-06-29	11.51	11.53	11.29	11.39	5605600
2005-06-30	11.38	11.40	11.23	11.28	4959400
2005-07-01	11.28	11.37	11.23	11.33	2959700
2005-07-05	11.29	11.47	11.20	11.44	3189400
2005-07-06	11.42	12.02	11.40	11.98	12826200
2005-07-07	11.79	13.80	11.71	12.68	42475700
2005-07-08	12.40	12.55	12.23	12.50	12646000
2005-07-11	12.50	12.70	12.43	12.55	7587100
2005-07-12	12.54	12.61	12.30	12.48	7693400
2005-07-13	12.52	12.64	12.44	12.61	7030900
2005-07-14	12.55	12.86	12.55	12.75	5914500
2005-07-15	12.76	12.80	12.64	12.74	5800000
2005-07-18	12.80	13.53	12.80	13.37	15655600
2005-07-19	13.40	14.23	13.40	13.76	15586400
2005-07-20	13.76	13.87	13.71	13.83	7260600
2005-07-21	13.85	13.87	13.64	13.65	4823800
2005-07-22	13.68	13.84	13.61	13.81	6847900
2005-07-25	13.79	13.83	13.52	13.60	4543000
2005-07-26	13.58	13.71	13.32	13.71	4488100
2005-07-27	13.74	13.85	13.55	13.63	5670500
2005-07-28	13.60	13.93	13.60	13.91	5832800
2005-07-29	13.86	13.95	13.65	13.70	5404100
2005-08-01	13.71	13.99	13.70	13.90	4039000
2005-08-02	13.93	14.08	13.82	13.91	5626500
2005-08-03	13.82	13.88	13.69	13.75	5134100
2005-08-04	13.69	13.69	13.36	13.55	6205200
2005-08-05	13.52	13.61	13.13	13.28	5630800
2005-08-08	13.45	13.62	13.30	13.62	6149800
2005-08-09	13.66	13.94	13.61	13.94	4597600
2005-08-10	13.98	14.31	13.85	13.97	6201500
2005-08-11	13.97	14.00	13.69	13.75	5128300
2005-08-12	13.81	13.97	13.70	13.86	5782300
2005-08-15	13.78	13.85	13.69	13.79	2784600
2005-08-16	13.79	14.17	13.75	13.90	8122700
2005-08-17	13.95	14.11	13.86	14.07	4381300
2005-08-18	14.07	14.21	13.99	14.10	3691700
2005-08-19	14.16	14.23	14.00	14.13	4336600
2005-08-22	14.13	14.20	13.89	14.07	2860800
2005-08-23	14.10	14.14	13.90	13.94	4325300
2005-08-24	13.93	13.99	13.61	13.67	3976500
2005-08-25	13.64	13.64	13.28	13.61	4277000
2005-08-26	13.55	13.66	13.38	13.47	3262100
2005-08-29	13.40	13.45	13.22	13.31	4514800
2005-08-30	13.15	13.40	13.15	13.31	7625000
2005-08-31	13.11	13.56	13.11	13.53	8796500
2005-09-01	13.48	13.66	13.48	13.50	5116000
2005-09-02	13.55	13.58	13.39	13.41	2509100
2005-09-06	13.44	13.65	13.37	13.65	3704800
2005-09-07	13.65	13.69	13.50	13.66	2945700
2005-09-08	13.60	13.64	13.48	13.51	3961600
2005-09-09	13.57	13.73	13.54	13.70	3812500
2005-09-12	13.77	14.07	13.70	13.98	3928900
2005-09-13	14.12	14.64	14.12	14.46	9505100
2005-09-14	14.64	14.95	14.42	14.50	8343300
2005-09-15	14.60	14.67	14.25	14.32	6866100
2005-09-16	14.35	14.48	14.13	14.35	11731000
2005-09-19	14.15	14.28	13.80	14.28	6020200
2005-09-20	14.45	14.65	14.18	14.21	5794100
2005-09-21	14.15	14.34	13.94	14.02	9013900
2005-09-22	14.05	14.12	13.56	14.05	6895900
2005-09-23	14.06	14.30	13.87	14.15	4258200
2005-09-26	14.15	14.20	14.00	14.10	5083300
2005-09-27	14.10	14.13	13.91	14.04	3907100
2005-09-28	14.03	14.37	14.03	14.10	5090000
2005-09-29	14.11	14.25	14.11	14.25	5537500
2005-09-30	14.25	14.45	14.18	14.43	4560700
2005-10-03	14.44	14.52	14.37	14.44	5070000
2005-10-04	14.43	14.49	14.13	14.13	4863500
2005-10-05	14.17	14.25	13.95	13.96	5029500
2005-10-06	13.95	14.05	13.66	13.76	7107200
2005-10-07	13.86	14.07	13.76	13.97	7529000
2005-10-10	13.97	14.02	13.64	13.65	3742600
2005-10-11	13.63	13.70	13.34	13.40	5791000
2005-10-12	13.34	13.47	12.95	13.04	7017600
2005-10-13	12.98	13.26	12.75	13.14	9762500
2005-10-14	13.30	13.42	12.98	13.13	7058500
2005-10-17	13.74	13.98	13.33	13.34	10610200
2005-10-18	13.35	13.53	13.08	13.21	8831900
2005-10-19	13.21	13.60	13.07	13.60	7218800
2005-10-20	13.70	14.23	13.60	13.79	9919500
2005-10-21	13.79	13.93	13.63	13.78	8652300
2005-10-24	13.80	14.33	13.69	14.32	7206000
2005-10-25	14.23	14.44	14.21	14.31	10863600
2005-10-26	14.30	14.63	14.25	14.47	8086800
2005-10-27	14.38	14.63	14.37	14.40	8942600
2005-10-28	14.45	14.60	14.39	14.60	13657800
2005-10-31	14.70	15.24	14.70	15.20	9267500
2005-11-01	15.25	15.35	15.05	15.12	8388400
2005-11-02	15.15	15.34	15.12	15.32	7572500
2005-11-03	15.32	15.36	15.15	15.25	4723200
2005-11-04	15.25	15.33	15.03	15.12	3178700
2005-11-07	15.15	15.25	14.97	15.17	6214500
2005-11-08	15.18	15.27	15.07	15.20	4041200
2005-11-09	15.20	15.42	15.20	15.32	4791700
2005-11-10	15.38	15.92	15.35	15.89	9176700
2005-11-11	15.89	16.14	15.82	16.00	9387200
2005-11-14	16.00	16.03	15.75	16.00	6752000
2005-11-15	15.56	15.71	13.64	15.44	14385900
2005-11-16	15.30	15.34	14.73	14.89	9185700
2005-11-17	14.90	15.12	14.76	15.10	7989600
2005-11-18	15.10	15.19	14.81	14.96	7259000
2005-11-21	14.96	15.21	14.94	15.17	13690100
2005-11-22	15.03	15.14	14.96	15.10	8750100
2005-11-23	15.10	15.47	15.08	15.36	6436900
2005-11-25	15.42	15.44	15.30	15.38	1407700
2005-11-28	15.41	15.62	15.27	15.32	5775400
2005-11-29	15.32	15.44	15.15	15.24	4532200
2005-11-30	15.20	15.44	15.16	15.25	4983800
2005-12-01	15.35	15.65	15.34	15.43	4801000
2005-12-02	15.44	15.62	15.38	15.61	2540600
2005-12-05	15.55	15.69	15.30	15.57	3885800
2005-12-06	15.72	15.77	15.38	15.41	3552000
2005-12-07	15.41	15.55	15.06	15.13	5279700
2005-12-08	15.08	15.13	14.87	14.98	4529300
2005-12-09	15.03	15.07	14.89	14.96	3583400
2005-12-12	14.98	14.99	14.74	14.88	3188500
2005-12-13	14.82	15.15	14.73	15.10	5772000
2005-12-14	15.20	15.51	15.10	15.46	6414400
2005-12-15	15.46	15.46	15.12	15.27	4293000
2005-12-16	15.28	15.33	14.99	15.09	6081400
2005-12-19	15.08	15.09	14.62	14.68	5427900
2005-12-20	14.84	15.00	14.72	15.00	3346300
2005-12-21	14.97	15.23	14.70	14.77	3430700
2005-12-22	14.75	15.15	14.68	15.05	3925100
2005-12-23	15.20	15.23	14.99	15.00	1673000
2005-12-27	15.00	15.07	14.58	14.71	4086900
2005-12-28	14.62	14.97	14.62	14.94	3344100
2005-12-29	14.92	15.02	14.70	14.86	2885700
2005-12-30	14.80	14.90	14.56	14.67	3447000
2006-01-03	14.51	15.00	14.14	14.96	7271800
2006-01-04	14.96	15.76	14.81	15.69	12238100
2006-01-05	15.49	15.88	15.47	15.81	4971800
2006-01-06	15.85	16.20	15.61	16.04	6522500
2006-01-09	16.25	16.25	15.84	16.20	6971100
2006-01-10	16.16	16.20	15.67	15.67	8407400
2006-01-11	15.67	15.73	15.49	15.59	10432000
2006-01-12	15.59	15.59	15.40	15.44	5644000
2006-01-13	15.54	15.57	15.11	15.22	4914100
2006-01-17	15.01	15.12	14.84	14.98	6871100
2006-01-18	14.86	14.98	14.49	14.62	12332200
2006-01-19	14.87	15.02	14.67	14.98	8976500
2006-01-20	14.93	14.93	14.49	14.49	7646800
2006-01-23	14.54	14.90	14.51	14.77	8263000
2006-01-24	14.81	15.25	14.00	14.75	9601600
2006-01-25	14.75	14.86	14.50	14.65	7168800
2006-01-26	15.08	15.27	14.93	15.18	7339700
2006-01-27	15.07	15.31	14.82	14.87	7836500
2006-01-30	14.76	15.23	14.72	15.03	6788500
2006-01-31	14.98	15.15	14.65	14.79	7188900
2006-02-01	14.71	15.16	14.67	14.74	10037500
2006-02-02	14.73	14.80	14.30	14.43	9502600
2006-02-03	14.40	14.68	14.26	14.60	6475800
2006-02-06	14.58	14.70	14.44	14.67	7029200
2006-02-07	14.69	14.71	14.43	14.48	5435200
2006-02-08	14.45	14.78	14.41	14.74	6766200
2006-02-09	14.71	14.91	14.60	14.62	6378900
2006-02-10	14.59	14.76	14.27	14.55	7100100
2006-02-13	14.45	14.55	14.37	14.44	4046400
2006-02-14	14.52	15.29	14.48	15.29	14701400
2006-02-15	15.24	15.88	15.19	15.75	11220700
2006-02-16	15.75	16.16	15.74	16.13	9758400
2006-02-17	16.10	16.19	15.99	16.12	6674600
2006-02-21	16.03	16.15	15.94	16.04	5964500
2006-02-22	16.02	16.50	15.98	16.40	8790400
2006-02-23	16.36	16.95	16.32	16.56	15190800
2006-02-24	16.73	16.91	16.41	16.56	9120400
2006-02-27	16.27	16.77	15.60	16.48	9721800
2006-02-28	16.40	16.62	16.12	16.21	8569500
2006-03-01	16.29	16.63	16.03	16.52	7678600
2006-03-02	16.31	16.72	16.25	16.54	4675300
2006-03-03	16.35	16.82	16.27	16.70	5764200
2006-03-06	16.70	16.83	16.33	16.45	7202200
2006-03-07	16.43	16.85	16.06	16.26	5016200
2006-03-08	16.35	16.38	15.91	16.20	6412600
2006-03-09	16.23	16.50	16.02	16.09	5161800
2006-03-10	16.25	16.41	16.10	16.34	3267100
2006-03-13	16.36	16.56	16.27	16.52	6253000
2006-03-14	16.47	17.03	16.41	16.96	7226800
2006-03-15	16.93	17.10	16.80	16.94	7066100
2006-03-16	17.55	17.81	17.47	17.59	20655200
2006-03-17	17.87	18.24	17.62	18.13	10266800
2006-03-20	18.24	18.26	17.68	17.82	6348400
2006-03-21	17.78	17.93	17.40	17.50	5552700
2006-03-22	17.44	17.55	17.16	17.52	6459600
2006-03-23	17.54	17.54	17.22	17.33	2600100
2006-03-24	17.23	17.45	17.19	17.39	2843700
2006-03-27	17.25	17.58	17.25	17.42	3663600
2006-03-28	17.34	17.61	17.19	17.28	6432000
2006-03-29	17.53	17.90	17.50	17.64	8836300
2006-03-30	17.46	17.71	17.28	17.47	9231200
2006-03-31	17.39	17.54	17.21	17.21	5788100
2006-04-03	17.40	17.90	17.29	17.41	5504600
2006-04-04	17.50	17.89	17.26	17.71	6425500
2006-04-05	17.69	17.73	17.48	17.54	6281300
2006-04-06	17.41	17.93	17.38	17.88	7493900
2006-04-07	17.96	18.05	17.76	18.00	9055600
2006-04-10	18.12	18.21	17.87	18.12	6679200
2006-04-11	18.23	18.36	17.53	17.73	6169200
2006-04-12	17.80	17.81	17.33	17.39	5388000
2006-04-13	17.37	17.61	17.32	17.59	4785200
2006-04-17	17.63	17.69	17.07	17.34	7700500
2006-04-18	17.47	17.70	17.28	17.54	7907100
2006-04-19	17.80	17.90	17.56	17.79	6797900
2006-04-20	17.78	17.85	17.56	17.72	5709800
2006-04-21	17.92	17.95	17.74	17.87	8668800
2006-04-24	17.59	17.68	17.35	17.60	7056600
2006-04-25	17.70	17.74	17.41	17.47	4395900
2006-04-26	17.73	17.75	17.54	17.71	3350000
2006-04-27	17.65	18.43	17.39	18.21	9428500
2006-04-28	18.27	18.50	17.70	17.90	7951000
2006-05-01	18.06	18.32	17.49	17.53	6444200
2006-05-02	17.56	17.73	17.53	17.67	4182200
2006-05-03	17.69	17.82	17.41	17.63	5660400
2006-05-04	17.65	18.21	17.64	17.80	8842900
2006-05-05	18.01	18.51	17.85	18.45	8308600
2006-05-08	18.51	18.53	18.13	18.39	6146300
2006-05-09	18.36	18.36	18.14	18.25	5259800
2006-05-10	18.13	18.34	17.66	18.28	5333800
2006-05-11	18.09	18.31	17.66	17.84	6962300
2006-05-12	17.44	17.70	17.17	17.23	8806000
2006-05-15	17.25	17.25	16.68	17.06	8857100
2006-05-16	16.94	17.45	16.94	17.28	5954300
2006-05-17	17.16	17.37	16.40	17.03	11200000
2006-05-18	17.02	17.27	16.49	16.64	8324000
2006-05-19	16.72	16.83	16.25	16.65	9906500
2006-05-22	16.52	16.59	15.74	15.91	13029700
2006-05-23	16.15	16.35	15.91	15.91	5290600
2006-05-24	15.78	16.34	15.25	16.00	10718500
2006-05-25	16.11	16.50	16.05	16.46	6724500
2006-05-26	16.92	17.04	16.59	16.85	5107600
2006-05-30	16.83	16.92	16.36	16.43	5282400
2006-05-31	16.57	16.82	16.44	16.66	5697800
2006-06-01	16.71	16.81	16.60	16.79	5847900
2006-06-02	16.97	17.10	16.69	16.97	4906200
2006-06-05	16.82	17.00	16.19	16.27	6150900
2006-06-06	16.38	16.38	15.85	16.08	9402000
2006-06-07	16.09	16.45	15.96	16.18	7046000
2006-06-08	16.01	16.39	15.61	16.13	11112500
2006-06-09	16.02	16.37	15.97	16.16	4828600
2006-06-12	16.23	16.29	15.39	15.56	7040300
2006-06-13	15.38	15.54	14.47	14.58	18624100
2006-06-14	14.25	14.91	14.22	14.55	17542400
2006-06-15	14.72	15.83	14.62	15.73	11342600
2006-06-16	15.73	16.08	15.35	15.52	6397800
2006-06-19	15.63	15.72	15.24	15.29	7065400
2006-06-20	15.30	15.79	15.21	15.42	8605600
2006-06-21	15.37	15.90	15.35	15.59	7438600
2006-06-22	15.50	15.62	15.28	15.44	5405200
2006-06-23	15.29	15.41	15.16	15.34	7762600
2006-06-26	15.43	15.51	15.26	15.37	5034700
2006-06-27	15.31	15.37	14.87	14.91	7119800
2006-06-28	15.00	15.27	14.77	15.14	7463800
2006-06-29	15.27	15.86	15.20	15.81	7640600
2006-06-30	15.97	16.25	15.61	15.98	6124300
2006-07-03	16.04	16.33	15.90	16.20	2593900
2006-07-05	16.03	16.18	15.79	15.87	6092600
2006-07-06	15.87	15.96	15.73	15.84	4825800
2006-07-07	15.67	15.71	15.21	15.28	4517592
2006-07-10	15.37	15.49	15.13	15.20	2952324
2006-07-11	15.22	15.42	15.02	15.39	4432506
2006-07-12	15.45	15.45	14.93	15.00	7734297
2006-07-13	14.93	14.99	14.55	14.57	8004310
2006-07-14	14.53	14.79	14.43	14.62	4805846
2006-07-17	14.27	14.72	14.20	14.26	5818694
2006-07-18	14.28	14.66	14.00	14.37	10048174
2006-07-19	14.27	15.20	14.27	14.99	8885356
2006-07-20	14.90	15.06	14.68	14.75	8440376
2006-07-21	14.79	14.88	14.31	14.70	9199829
2006-07-24	14.72	15.13	14.64	14.86	5484306
2006-07-25	14.74	15.27	14.60	15.11	5345815
2006-07-26	14.95	15.12	14.87	14.96	8446624
2006-07-27	15.05	15.51	14.96	15.41	9758465
2006-07-28	15.41	15.91	15.39	15.86	10456942
2006-07-31	15.87	16.01	15.69	15.88	7890105
2006-08-01	15.97	15.98	15.72	15.91	6707937
2006-08-02	15.88	16.12	15.84	15.97	9329860
2006-08-03	15.90	16.18	15.84	16.04	5506190
2006-08-04	16.20	16.41	16.02	16.21	7023635
2006-08-07	16.11	16.22	15.87	15.97	8129997
2006-08-08	16.00	16.09	15.59	15.72	5324271
2006-08-09	15.96	16.00	15.63	15.77	5002766
2006-08-10	15.74	16.00	15.59	15.96	4431458
2006-08-11	16.00	16.00	15.66	15.86	4307946
2006-08-14	16.04	16.30	15.90	16.07	5907469
2006-08-15	16.25	16.55	16.21	16.43	7560584
2006-08-16	16.55	16.63	16.17	16.29	9879694
2006-08-17	16.19	16.74	16.16	16.62	6471532
2006-08-18	16.70	16.73	16.28	16.38	5175126
2006-08-21	16.25	16.35	16.12	16.28	4690709
2006-08-22	16.28	16.60	16.21	16.35	4848606
2006-08-23	16.45	16.54	16.05	16.13	4334073
2006-08-24	16.24	16.25	15.85	16.00	4310051
2006-08-25	16.00	16.16	15.92	15.98	2421735
2006-08-28	15.81	16.11	15.81	16.07	3408225
2006-08-29	16.10	16.15	15.68	15.92	5446369
2006-08-30	15.91	16.33	15.90	16.25	3873031
2006-08-31	16.32	16.43	16.20	16.31	3525254
2006-09-01	16.45	16.54	16.29	16.48	4434417
2006-09-05	16.32	16.58	16.30	16.44	4235290
2006-09-06	16.40	16.76	16.26	16.60	6784261
2006-09-07	16.62	16.62	16.30	16.35	5087615
2006-09-08	16.54	16.58	16.12	16.28	4399906
2006-09-11	16.26	16.47	16.21	16.41	4828365
2006-09-12	16.49	16.78	16.38	16.77	6220288
2006-09-13	16.56	17.16	16.56	16.91	7112806
2006-09-14	16.74	17.07	16.68	17.01	6350222
2006-09-15	17.18	17.60	17.04	17.51	13576896
2006-09-18	17.37	17.51	17.06	17.49	5394478
2006-09-19	17.50	17.56	17.05	17.15	5427507
2006-09-20	17.32	17.48	17.25	17.36	6149819
2006-09-21	17.36	17.50	17.07	17.18	3755367
2006-09-22	17.18	17.33	17.09	17.22	3948973
2006-09-25	17.32	17.75	17.14	17.56	6156596
2006-09-26	17.51	17.74	17.32	17.67	5214959
2006-09-27	17.66	17.82	17.52	17.64	5169270
2006-09-28	17.75	17.99	17.58	17.85	4861673
2006-09-29	17.87	18.00	17.70	17.91	5716515
2006-10-02	17.94	17.96	17.52	17.68	4743429
2006-10-03	17.74	17.75	17.46	17.51	9028619
2006-10-04	17.61	18.27	17.55	18.26	8980460
2006-10-05	18.17	18.33	18.02	18.16	4493709
2006-10-06	18.00	18.23	17.95	18.21	3628912
2006-10-09	18.06	18.26	17.97	18.24	3927768
2006-10-10	18.35	18.39	17.93	18.06	4982183
2006-10-11	16.60	17.36	16.34	17.22	22500704
2006-10-12	17.40	17.87	17.14	17.73	12727672
2006-10-13	17.65	17.76	17.46	17.56	5160527
2006-10-16	17.61	17.78	17.07	17.10	10203642
2006-10-17	17.00	17.00	16.60	16.71	8639600
2006-10-18	16.71	16.95	16.64	16.79	6564200
2006-10-19	16.69	16.79	16.45	16.64	8626206
2006-10-20	16.85	16.95	16.45	16.85	5056060
2006-10-23	16.87	17.21	16.83	17.11	5416358
2006-10-24	17.04	17.20	16.87	16.99	4753714
2006-10-25	16.93	17.08	16.71	17.02	4491787
2006-10-26	17.02	17.68	17.02	17.55	6575800
2006-10-27	17.85	17.90	17.56	17.81	8926181
2006-10-30	17.77	18.20	17.65	18.10	11191000
2006-10-31	18.24	18.30	18.10	18.22	8418493
2006-11-01	18.26	18.26	17.61	17.78	6485396
2006-11-02	17.75	18.16	17.61	18.04	7653521
2006-11-03	18.00	18.21	17.74	18.04	5993171
2006-11-06	18.19	19.02	17.95	19.00	13267994
2006-11-07	18.99	19.07	18.71	18.92	10081162
2006-11-08	18.95	18.97	18.45	18.58	29323635
2006-11-09	18.51	18.61	17.97	18.05	6560233
2006-11-10	18.18	18.24	17.97	18.18	5797607
2006-11-13	18.19	18.47	18.10	18.23	4421446
2006-11-14	18.30	18.31	17.62	18.24	10962596
2006-11-15	18.24	18.54	18.21	18.39	8408582
2006-11-16	18.55	18.59	18.30	18.52	6575394
2006-11-17	18.38	18.64	18.18	18.56	5460087
2006-11-20	18.72	18.99	18.61	18.94	10092043
2006-11-21	18.92	19.36	18.85	19.26	11699473
2006-11-22	19.32	19.33	18.94	19.09	5170244
2006-11-24	18.93	19.15	18.80	18.99	1624994
2006-11-27	19.01	19.02	18.32	18.38	7345637
2006-11-28	18.11	18.41	18.04	18.35	7223742
2006-11-29	18.39	18.71	18.37	18.62	5610930
2006-11-30	18.64	18.69	18.19	18.34	5955543
2006-12-01	18.39	18.45	17.78	18.02	5322872
2006-12-04	18.44	18.99	18.17	18.79	8228712
2006-12-05	18.86	19.23	18.75	19.08	8523864
2006-12-06	19.19	19.35	19.12	19.29	8260355
2006-12-07	19.29	19.48	19.15	19.23	5764513
2006-12-08	19.14	19.33	19.05	19.27	4670992
2006-12-11	19.05	19.23	18.98	19.18	4674166
2006-12-12	19.21	19.31	19.15	19.22	6389687
2006-12-13	19.33	19.44	19.00	19.13	4549105
2006-12-14	19.06	19.32	19.04	19.25	6253077
2006-12-15	19.33	19.49	19.25	19.33	8049486
2006-12-18	19.31	19.36	18.71	18.92	13005662
2006-12-19	19.05	19.09	18.68	18.86	8471257
2006-12-20	18.94	19.19	18.93	19.11	6339597
2006-12-21	19.16	19.20	19.05	19.12	5214685
2006-12-22	19.17	19.17	18.95	18.95	3384068
2006-12-26	18.88	19.07	18.86	19.03	2581003
2006-12-27	19.19	19.24	19.07	19.20	1808777
2006-12-28	19.13	19.48	19.10	19.36	3885153
2006-12-29	19.31	19.48	19.29	19.34	3234723
2007-01-03	19.20	19.82	19.18	19.76	7993949
2007-01-04	19.83	19.84	19.33	19.61	5301896
2007-01-05	19.60	19.69	19.08	19.20	5397722
2007-01-08	19.09	19.57	19.00	19.44	4168246
2007-01-09	19.60	19.84	19.58	19.75	6723114
2007-01-10	19.51	20.04	19.50	19.97	10301748
2007-01-11	20.03	20.36	19.88	20.28	10159344
2007-01-12	20.34	20.57	20.10	20.35	9676914
2007-01-16	20.22	20.86	20.13	20.18	9616252
2007-01-17	20.20	20.38	19.53	19.69	11295747
2007-01-18	19.54	19.68	19.07	19.19	8976107
2007-01-19	19.12	19.32	18.97	19.05	6359120
2007-01-22	19.10	19.16	18.57	18.90	5307548
2007-01-23	18.90	19.02	18.49	18.85	9607784
2007-01-24	18.87	19.01	18.77	18.91	9234905
2007-01-25	19.05	19.05	18.32	18.35	8246329
2007-01-26	18.35	18.90	18.33	18.78	8978566
2007-01-29	18.81	18.86	17.99	18.05	13625512
2007-01-30	18.16	18.50	18.06	18.43	8809266
2007-01-31	18.45	19.01	18.34	18.92	11253802
2007-02-01	19.15	19.37	19.03	19.24	8847140
2007-02-02	19.21	19.46	19.21	19.33	6573552
2007-02-05	19.27	19.55	19.26	19.40	6504792
2007-02-06	19.45	19.57	19.14	19.19	5433325
2007-02-07	19.19	19.53	19.18	19.37	4593670
2007-02-08	19.42	19.43	19.14	19.35	4576372
2007-02-09	19.34	19.42	18.63	18.70	8690853
2007-02-12	18.73	18.80	18.66	18.79	4410453
2007-02-13	18.90	18.92	18.53	18.80	10808285
2007-02-14	18.91	19.39	18.89	19.30	8927413
2007-02-15	19.21	19.75	19.21	19.53	9197787
2007-02-16	19.57	19.68	19.32	19.53	4961049
2007-02-20	19.46	19.74	19.34	19.56	6159691
2007-02-21	19.42	19.83	19.42	19.69	6662740
2007-02-22	19.74	19.97	19.65	19.75	8288216
2007-02-23	19.68	19.70	19.22	19.23	6839427
2007-02-26	19.37	19.37	18.76	18.87	4888718
2007-02-27	18.76	18.76	17.95	18.36	11512874
2007-02-28	18.48	18.73	18.27	18.48	8745123
2007-03-01	18.03	18.55	17.99	18.27	9102545
2007-03-02	18.17	18.40	18.10	18.11	6402364
2007-03-05	18.00	18.30	17.74	17.76	8386719
2007-03-06	17.89	18.12	17.86	18.04	8313614
2007-03-07	17.97	18.13	17.90	17.99	5810074
2007-03-08	18.13	18.43	18.05	18.18	7536318
2007-03-09	18.61	18.61	18.22	18.40	10209712
2007-03-12	18.38	18.58	18.06	18.46	8899062
2007-03-13	18.20	18.48	17.89	17.92	8234995
2007-03-14	18.04	18.23	17.52	18.19	9318724
2007-03-15	18.21	18.28	17.90	18.11	6048160
2007-03-16	18.07	18.18	17.91	17.97	10677686
2007-03-19	18.05	18.46	18.01	18.41	9211864
2007-03-20	18.42	18.49	18.18	18.25	4211970
2007-03-21	18.23	18.76	18.15	18.70	6598672
2007-03-22	18.73	18.91	18.58	18.60	8412624
2007-03-23	18.67	19.19	18.60	19.00	8066548
2007-03-26	19.00	19.04	18.54	18.79	6233629
2007-03-27	18.70	18.75	18.50	18.60	4481007
2007-03-28	18.54	18.63	18.39	18.41	6626562
2007-03-29	18.55	18.59	18.09	18.36	5886314
2007-03-30	18.35	18.57	18.08	18.29	5542662
2007-04-02	18.25	18.61	18.22	18.55	4527215
2007-04-03	18.64	19.06	18.60	19.02	5653050
2007-04-04	19.27	19.29	18.99	19.06	3850133
2007-04-05	19.06	19.25	18.97	19.13	3087164
2007-04-09	19.20	19.35	19.16	19.19	4491815
2007-04-10	19.07	19.30	18.96	19.11	4319279
2007-04-11	19.16	19.18	18.86	18.86	6054022
2007-04-12	18.88	18.96	18.72	18.90	8647994
2007-04-13	18.87	19.06	18.75	19.01	6676970
2007-04-16	19.05	19.52	19.01	19.51	5288212
2007-04-17	19.50	19.63	18.98	19.05	9192683
2007-04-18	19.00	19.50	18.98	19.29	9966445
2007-04-19	19.12	19.38	19.06	19.31	8070043
2007-04-20	19.56	19.66	18.98	19.42	12326717
2007-04-23	19.40	19.60	19.40	19.52	4572177
2007-04-24	19.48	19.59	19.04	19.15	7865367
2007-04-25	19.26	19.48	19.07	19.43	6712581
2007-04-26	19.50	19.85	19.50	19.73	9040834
2007-04-27	19.73	19.80	19.54	19.61	5251476
2007-04-30	19.56	19.67	19.11	19.12	7398410
2007-05-01	19.10	19.20	18.76	19.13	8913411
2007-05-02	19.11	19.42	19.08	19.39	8709650
2007-05-03	19.40	19.54	19.32	19.45	5585286
2007-05-04	19.51	19.60	19.32	19.51	6822141
2007-05-07	19.40	19.67	19.34	19.38	5326581
2007-05-08	19.36	19.44	19.19	19.38	5970488
2007-05-09	19.37	19.52	19.16	19.45	10200007
2007-05-10	19.38	19.42	18.93	18.93	9838410
2007-05-11	19.04	19.51	18.92	19.42	12268429
2007-05-14	19.42	19.59	19.35	19.42	9022582
2007-05-15	19.40	19.83	19.38	19.62	16288180
2007-05-16	19.55	19.88	19.55	19.82	7174282
2007-05-17	19.71	19.98	19.50	19.73	11362506
2007-05-18	19.80	20.99	19.75	20.97	29186781
2007-05-21	20.97	21.42	20.72	21.12	19117425
2007-05-22	21.04	21.10	20.70	20.97	10948179
2007-05-23	20.99	21.17	20.94	21.13	8319956
2007-05-24	21.02	21.37	20.98	21.05	12373603
2007-05-25	21.11	21.13	20.90	21.09	7022425
2007-05-29	21.10	21.46	21.03	21.36	5854115
2007-05-30	21.17	22.10	21.14	22.08	13245225
2007-05-31	22.40	22.53	22.30	22.47	16312979
2007-06-01	22.50	23.02	22.47	22.69	13155423
2007-06-04	22.70	22.76	22.42	22.48	6436735
2007-06-05	22.48	22.56	22.05	22.05	9076613
2007-06-06	22.20	22.24	21.67	21.80	10734653
2007-06-07	21.67	21.85	21.15	21.22	9039447
2007-06-08	21.16	21.78	21.16	21.73	6585763
2007-06-11	21.64	21.87	21.56	21.76	4661215
2007-06-12	21.72	21.82	21.27	21.27	4461819
2007-06-13	21.41	21.62	21.13	21.57	7179153
2007-06-14	21.58	21.70	21.32	21.37	6726484
2007-06-15	21.60	21.99	21.54	21.80	9312431
2007-06-18	21.89	21.95	21.59	21.79	5723676
2007-06-19	21.79	21.89	21.47	21.60	3870000
2007-06-20	21.77	21.93	21.01	21.05	5296831
2007-06-21	21.05	21.39	20.65	21.36	6442960
2007-06-22	21.28	21.33	20.50	20.65	14133808
2007-06-25	20.90	21.00	20.47	20.56	8190162
2007-06-26	20.60	20.71	20.33	20.46	8194708
2007-06-27	20.21	20.72	20.12	20.66	8683488
2007-06-28	20.61	20.90	20.36	20.57	7199018
2007-06-29	20.68	20.95	20.32	20.52	8810722
2007-07-02	20.60	22.19	20.60	22.00	23532621
2007-07-03	22.01	22.10	21.74	22.10	9024334
2007-07-05	22.15	22.18	21.70	22.08	8604236
2007-07-06	22.07	22.19	21.95	22.06	22473540
2007-07-09	22.11	22.33	21.85	21.94	20814345
2007-07-10	21.85	21.87	21.26	21.37	13572536
2007-07-11	21.40	21.78	21.23	21.71	19286167
2007-07-12	21.76	22.49	21.71	22.48	23851323
2007-07-13	22.30	22.36	22.10	22.22	11985236
2007-07-16	22.64	22.68	22.10	22.25	14000240
2007-07-17	22.33	22.38	21.76	22.25	14227853
2007-07-18	22.38	22.38	21.75	21.81	20594621
2007-07-19	21.94	21.96	21.25	21.45	20539571
2007-07-20	20.45	20.60	19.94	20.03	18640312
2007-07-23	20.10	20.45	20.03	20.28	16071358
2007-07-24	20.08	20.16	19.66	19.73	18772949
2007-07-25	19.89	20.25	19.50	19.73	15814464
2007-07-26	19.41	19.66	18.95	19.25	20173271
2007-07-27	19.35	20.01	19.16	19.61	14347894
2007-07-30	19.70	20.33	19.63	20.13	18034322
2007-07-31	20.20	21.10	19.83	20.13	25684536
2007-08-01	19.83	20.36	19.00	19.51	26052230
2007-08-02	19.57	19.91	19.14	19.54	14112363
2007-08-03	19.57	19.74	18.63	18.65	11315525
2007-08-06	18.99	19.38	18.41	19.15	15390724
2007-08-07	19.00	19.23	18.65	18.90	12996303
2007-08-08	19.10	20.23	19.05	19.63	12509561
2007-08-09	19.27	19.45	18.85	18.95	10138863
2007-08-10	18.73	19.43	18.14	18.55	11662939
2007-08-13	18.89	19.12	18.25	18.35	12119586
2007-08-14	18.42	18.88	17.67	17.90	16503452
2007-08-15	17.91	18.65	17.90	18.04	17387065
2007-08-16	17.88	19.50	17.41	18.95	23886453
2007-08-17	19.72	20.75	19.19	19.66	14956704
2007-08-20	19.75	19.90	18.88	19.37	8067370
2007-08-21	19.23	19.70	19.11	19.26	9963853
2007-08-22	19.58	19.94	19.47	19.90	8743558
2007-08-23	20.04	20.09	19.57	19.64	6560154
2007-08-24	19.70	19.99	19.39	19.95	5071768
2007-08-27	19.96	20.09	19.57	19.96	6865384
2007-08-28	19.90	19.95	19.01	19.07	7308330
2007-08-29	19.26	19.53	18.83	19.51	5134058
2007-08-30	19.28	19.79	19.14	19.42	5060907
2007-08-31	19.67	20.04	19.57	19.80	6948777
2007-09-04	19.67	20.24	19.64	19.88	7336028
2007-09-05	19.63	19.68	19.24	19.47	7076317
2007-09-06	19.47	19.72	19.19	19.54	8143086
2007-09-07	19.35	19.53	18.89	18.98	8860350
2007-09-10	19.18	19.24	18.44	18.91	6910333
2007-09-11	19.08	19.56	18.91	19.25	5587991
2007-09-12	19.24	19.54	18.89	19.25	4709635
2007-09-13	19.40	19.91	19.26	19.81	4411552
2007-09-14	19.69	20.12	19.57	19.95	5301929
2007-09-17	20.25	20.43	19.84	20.04	9026973
2007-09-18	20.07	21.41	20.02	21.37	10696515
2007-09-19	21.43	22.24	21.23	21.37	18141943
2007-09-20	21.27	21.54	20.84	21.05	6719288
2007-09-21	21.41	21.47	20.86	20.87	9716155
2007-09-24	20.88	21.03	20.60	20.61	8569196
2007-09-25	20.47	21.14	20.44	21.09	5631386
2007-09-26	21.12	22.13	21.12	21.68	11665709
2007-09-27	21.78	21.99	21.56	21.90	5315288
2007-09-28	21.65	22.01	21.56	21.60	4104461
2007-10-01	21.62	22.42	21.62	22.41	8575428
2007-10-02	22.31	22.55	22.27	22.47	8625521
2007-10-03	22.30	22.85	22.23	22.41	5090640
2007-10-04	22.47	22.75	22.35	22.64	4120128
2007-10-05	22.75	23.00	22.61	22.83	5128395
2007-10-08	22.71	22.97	22.56	22.91	3574812
2007-10-09	22.93	23.01	22.60	23.01	3901818
2007-10-10	22.87	22.94	22.50	22.68	5540577
2007-10-11	22.70	22.94	22.12	22.30	8169671
2007-10-12	22.29	22.78	22.25	22.68	3536907
2007-10-15	22.55	22.87	22.24	22.36	6143498
2007-10-16	22.38	22.62	22.15	22.45	4983327
2007-10-17	22.55	22.83	21.84	22.43	5916144
2007-10-18	22.21	22.73	21.92	22.47	3861054
2007-10-19	22.34	22.50	21.46	21.60	8175232
2007-10-22	21.36	22.26	21.16	22.11	5537181
2007-10-23	22.32	22.43	21.85	22.40	3248595
2007-10-24	22.25	22.46	21.25	22.36	6225480
2007-10-25	22.39	23.12	22.35	22.64	9766886
2007-10-26	23.00	23.38	22.57	22.75	8309799
2007-10-29	22.85	23.61	22.73	23.32	8327310
2007-10-30	23.13	23.54	22.92	22.98	8400958
2007-10-31	23.04	23.37	22.72	23.24	10024160
2007-11-01	23.15	23.16	22.35	22.65	7848076
2007-11-02	22.68	22.99	22.05	22.81	11675660
2007-11-05	22.50	22.80	21.92	22.37	6742759
2007-11-06	22.42	23.04	22.00	23.03	4933234
2007-11-07	22.67	22.93	21.95	21.95	8128001
2007-11-08	21.97	22.49	21.38	22.36	7415007
2007-11-09	21.99	22.64	21.51	22.23	7842860
2007-11-12	22.23	23.80	22.09	22.81	16664887
2007-11-13	23.04	23.47	22.73	23.38	9911754
2007-11-14	23.50	24.34	23.34	23.96	13852808
2007-11-15	23.90	24.18	23.37	23.89	14601083
2007-11-16	23.94	24.12	23.22	23.58	11291022
2007-11-19	23.39	23.47	22.51	22.93	12804256
2007-11-20	23.03	23.24	22.44	23.05	12223248
2007-11-21	22.99	23.23	22.46	22.81	10025694
2007-11-23	23.04	23.66	22.87	23.56	3762816
2007-11-26	23.41	23.52	22.50	22.54	14113151
2007-11-27	22.77	22.89	22.13	22.86	13949894
2007-11-28	22.96	24.43	22.89	24.35	11103361
2007-11-29	24.07	24.69	23.83	24.69	11900406
2007-11-30	24.97	25.28	24.16	24.31	16153991
2007-12-03	24.42	24.53	23.87	24.07	8085333
2007-12-04	23.87	24.06	23.60	23.63	7560035
2007-12-05	23.78	24.08	23.40	23.57	10419990
2007-12-06	23.52	24.13	23.43	23.98	10281536
2007-12-07	24.06	24.81	23.93	24.53	9406968
2007-12-10	24.53	25.08	24.42	24.71	13595740
2007-12-11	24.77	25.33	23.82	23.84	8720779
2007-12-12	24.46	24.75	23.63	24.07	8539344
2007-12-13	24.00	24.17	23.16	24.17	8117613
2007-12-14	24.26	25.24	24.19	24.25	11578776
2007-12-17	24.25	24.78	24.05	24.14	9234672
2007-12-18	24.26	24.44	23.35	23.61	9414829
2007-12-19	23.80	24.56	23.65	24.19	9584515
2007-12-20	24.20	24.58	23.59	23.98	6652376
2007-12-21	24.19	24.88	24.13	24.88	10337668
2007-12-24	24.88	25.29	24.80	25.29	2696136
2007-12-26	25.30	25.32	24.75	25.26	5581607
2007-12-27	25.28	25.37	24.88	24.90	5110071
2007-12-28	25.27	25.35	24.96	25.12	4602710
2007-12-31	24.97	25.72	24.90	25.55	6349306
2008-01-02	25.55	25.69	24.44	24.58	12670106
2008-01-03	24.77	24.94	24.59	24.78	6936282
2008-01-04	24.55	24.65	23.78	23.95	7963507
2008-01-07	24.08	24.52	23.91	24.44	9959651
2008-01-08	24.50	24.54	22.67	22.72	12752406
2008-01-09	22.79	22.95	21.55	22.70	23305078
2008-01-10	22.52	24.01	22.09	23.76	12093958
2008-01-11	23.39	23.61	22.37	22.55	12076838
2008-01-14	22.85	23.40	22.63	23.18	9335999
2008-01-15	22.82	22.95	22.34	22.46	9305616
2008-01-16	22.32	23.29	21.88	22.81	14779594
2008-01-17	22.54	23.20	21.76	21.95	14425346
2008-01-18	21.98	22.65	20.90	21.95	15696306
2008-01-22	20.77	22.49	20.71	21.59	15316430
2008-01-23	21.08	22.60	20.80	22.53	17290259
2008-01-24	22.35	22.87	22.08	22.28	12689271
2008-01-25	22.54	22.54	21.09	21.21	16428893
2008-01-28	21.02	21.61	20.79	21.59	16113606
2008-01-29	21.65	21.85	20.93	21.32	12869876
2008-01-30	21.14	22.77	20.98	21.47	17599473
2008-01-31	21.05	22.43	20.76	22.30	16837685
2008-02-01	22.26	22.26	21.56	22.04	13537251
2008-02-04	22.10	22.19	21.60	21.78	11512745
2008-02-05	21.31	21.60	20.28	20.28	17046089
2008-02-06	20.58	20.85	20.07	20.18	12506441
2008-02-07	20.04	20.74	19.89	20.41	12426113
2008-02-08	20.48	20.48	19.74	19.76	15261619
2008-02-11	19.75	20.49	19.70	20.31	14720017
2008-02-12	20.51	20.73	19.93	20.01	15360782
2008-02-13	20.27	20.50	19.87	20.36	14333990
2008-02-14	20.35	20.68	20.10	20.17	12370748
2008-02-15	20.31	20.38	19.89	20.35	11603884
2008-02-19	20.56	20.78	19.33	19.39	15036570
2008-02-20	19.11	19.70	18.63	19.55	21593435
2008-02-21	19.98	20.48	19.87	19.92	17268013
2008-02-22	20.08	20.08	19.20	20.05	11842486
2008-02-25	20.10	20.86	19.82	20.55	17076920
2008-02-26	20.49	20.76	20.13	20.52	14249344
2008-02-27	20.44	20.96	20.29	20.69	11564658
2008-02-28	20.69	20.75	19.99	20.21	11937814
2008-02-29	19.91	20.14	19.50	19.61	14112034
2008-03-03	19.50	19.53	19.05	19.30	13248013
2008-03-04	19.28	19.67	19.00	19.56	14525705
2008-03-05	19.74	20.13	19.59	19.80	11889908
2008-03-06	19.20	19.76	18.92	18.96	19194012
2008-03-07	19.15	19.46	18.50	19.04	13831468
2008-03-10	19.19	19.29	18.62	18.62	10908821
2008-03-11	19.17	20.49	19.17	20.49	18683137
2008-03-12	20.75	20.79	19.89	19.97	13410542
2008-03-13	19.96	20.73	19.39	20.50	18103482
2008-03-14	19.77	20.79	19.39	19.79	24686809
2008-03-17	19.43	19.67	18.34	18.77	26881672
2008-03-18	19.45	19.46	18.57	19.25	30032067
2008-03-19	19.22	19.31	18.22	18.29	18944291
2008-03-20	18.51	19.51	18.29	19.46	21561694
2008-03-24	19.53	20.46	19.42	19.76	15887356
2008-03-25	19.98	20.44	19.61	20.16	13402420
2008-03-26	20.02	20.09	19.38	19.45	11450576
2008-03-27	19.50	19.59	18.42	18.43	14882065
2008-03-28	18.54	18.73	18.02	18.04	10216172
2008-03-31	18.01	19.08	17.86	18.83	15059939
2008-04-01	19.32	19.96	19.16	19.90	23375595
2008-04-02	20.00	20.50	19.66	19.85	15363532
2008-04-03	19.79	20.08	19.46	19.81	12122634
2008-04-04	19.81	19.84	18.90	19.04	15018549
2008-04-07	19.15	19.65	19.15	19.42	9836259
2008-04-08	19.24	19.47	19.11	19.44	15458008
2008-04-09	19.39	19.58	18.97	19.01	15169312
2008-04-10	18.98	19.85	18.74	18.86	15656953
2008-04-11	18.79	19.06	18.26	18.33	12948214
2008-04-14	18.31	18.45	18.10	18.31	8167297
2008-04-15	18.73	19.97	18.72	19.95	23822452
2008-04-16	19.96	20.24	19.65	20.08	16250715
2008-04-17	20.04	21.07	19.65	20.98	17371155
2008-04-18	21.88	22.30	21.26	21.70	25776864
2008-04-21	21.44	21.63	21.06	21.19	10911963
2008-04-22	21.15	21.48	20.80	21.13	11995653
2008-04-23	21.14	21.95	21.07	21.76	15426848
2008-04-24	21.76	22.08	21.43	21.84	13995161
2008-04-25	21.95	22.14	21.61	21.94	8160694
2008-04-28	21.83	22.50	21.83	22.18	8544826
2008-04-29	22.00	22.21	21.86	21.97	6609220
2008-04-30	22.09	22.14	21.58	21.60	7180512
2008-05-01	21.40	22.61	21.26	22.57	8936959
2008-05-02	22.87	23.25	22.40	22.65	7684419
2008-05-05	22.49	23.09	22.48	22.64	5884119
2008-05-06	22.42	22.81	22.13	22.76	8036446
2008-05-07	22.83	22.94	21.85	22.03	8597189
2008-05-08	22.13	22.16	21.45	21.71	7929404
2008-05-09	21.49	21.94	21.32	21.47	8029353
2008-05-12	21.32	22.50	21.32	22.48	12803023
2008-05-13	22.59	22.73	22.20	22.30	8691331
2008-05-14	22.45	22.51	22.08	22.20	7145591
2008-05-15	22.23	22.63	21.97	22.60	7153198
2008-05-16	22.60	23.00	22.28	22.51	8624988
2008-05-19	22.61	23.02	22.32	22.39	7331771
2008-05-20	22.20	22.24	21.73	21.83	6418109
2008-05-21	21.85	22.02	21.48	21.65	10287913
2008-05-22	21.67	21.97	21.52	21.93	8665892
2008-05-23	21.77	21.82	21.18	21.34	8245095
2008-05-27	21.40	21.73	21.23	21.57	5959060
2008-05-28	21.68	22.00	21.52	21.78	7608850
2008-05-29	21.76	22.57	21.76	22.39	9515167
2008-05-30	22.39	22.71	22.13	22.18	5776570
2008-06-02	22.18	22.18	21.20	21.71	7817149
2008-06-03	21.73	22.25	21.44	21.91	13677355
2008-06-04	21.92	22.35	21.65	21.80	7223993
2008-06-05	21.65	22.82	21.65	22.69	7470210
2008-06-06	22.45	22.64	21.70	21.70	9177251
2008-06-09	21.69	22.17	21.25	21.49	9963411
2008-06-10	21.47	22.15	21.30	21.91	9338317
2008-06-11	21.94	21.95	21.08	21.10	9711079
2008-06-12	21.40	21.80	20.96	21.35	14953946
2008-06-13	21.65	22.39	21.42	22.39	12484319
2008-06-16	22.14	22.91	22.06	22.78	7043583
2008-06-17	22.91	23.19	22.34	22.35	7720417
2008-06-18	22.53	22.81	22.10	22.50	9780494
2008-06-19	22.75	22.75	21.92	22.53	10303797
2008-06-20	22.53	22.53	21.35	21.45	13843135
2008-06-23	21.58	21.58	21.03	21.10	11417746
2008-06-24	21.21	21.45	20.53	21.24	8886650
2008-06-25	21.42	22.01	21.34	21.73	11660371
2008-06-26	21.35	21.73	20.93	20.97	9078951
2008-06-27	21.00	21.23	20.53	20.72	9563853
2008-06-30	21.23	21.25	20.41	20.54	10062411
2008-07-01	20.39	20.95	19.97	20.88	11360487
2008-07-02	21.25	21.25	20.38	20.47	8892159
2008-07-03	20.99	20.99	20.09	20.35	5677999
2008-07-07	20.33	20.66	19.48	19.71	11786759
2008-07-08	19.79	20.62	19.59	20.62	12540924
2008-07-09	20.67	20.80	19.63	19.69	10109273
2008-07-10	19.66	20.21	19.22	20.13	11694479
2008-07-11	19.76	20.43	19.40	19.72	16579511
2008-07-14	19.92	20.06	18.76	18.78	13127323
2008-07-15	18.61	19.68	18.04	19.22	21406111
2008-07-16	20.24	21.96	19.52	21.96	21835603
2008-07-17	22.46	23.52	21.94	22.77	21932997
2008-07-18	22.65	22.97	21.56	22.64	10476276
2008-07-21	22.17	22.74	21.57	21.86	9915934
2008-07-22	21.73	22.86	21.32	22.85	13591663
2008-07-23	22.98	23.50	22.47	23.06	12440005
2008-07-24	23.01	23.34	21.80	21.91	10248812
2008-07-25	21.97	22.15	21.42	22.09	11733876
2008-07-28	22.03	22.42	21.30	21.37	9993726
2008-07-29	21.45	22.60	21.26	22.60	13741055
2008-07-30	23.13	23.28	22.41	22.98	9173601
2008-07-31	22.51	23.31	22.51	22.89	7952202
2008-08-01	22.69	23.21	22.10	22.78	11037451
2008-08-04	22.54	22.75	22.23	22.29	6838920
2008-08-05	22.59	23.08	22.40	23.06	11068154
2008-08-06	22.61	23.06	22.61	22.86	8212916
2008-08-07	22.50	22.64	21.72	21.86	13190054
2008-08-08	22.00	23.00	21.69	22.82	10543412
2008-08-11	22.84	23.91	22.67	23.46	10157238
2008-08-12	23.22	23.35	22.33	22.51	9724598
2008-08-13	22.30	22.66	21.70	22.08	9873436
2008-08-14	22.03	22.65	21.98	22.39	10219754
2008-08-15	22.66	23.33	22.47	23.17	13529571
2008-08-18	23.42	23.42	22.80	23.06	14101096
2008-08-19	22.80	22.93	22.20	22.67	13272814
2008-08-20	22.29	22.92	22.12	22.87	9167994
2008-08-21	22.75	23.25	22.45	23.02	9939758
2008-08-22	23.21	23.90	23.04	23.73	12346289
2008-08-25	23.56	23.70	23.16	23.26	7816387
2008-08-26	23.25	23.55	23.03	23.49	8287376
2008-08-27	23.12	23.74	23.12	23.74	7169486
2008-08-28	23.93	24.46	23.73	24.46	8493812
2008-08-29	24.40	24.40	23.91	23.99	7555398
2008-09-02	24.30	24.89	23.70	24.18	10521885
2008-09-03	24.29	24.40	23.79	24.21	9928645
2008-09-04	24.05	24.27	23.27	23.56	13673791
2008-09-05	23.16	24.12	22.99	24.09	11896346
2008-09-08	25.01	25.22	24.10	25.22	20868779
2008-09-09	25.20	25.20	23.44	23.49	21642804
2008-09-10	23.78	24.37	23.19	23.79	16016606
2008-09-11	23.38	24.54	23.14	24.50	14918918
2008-09-12	24.45	24.59	23.76	23.97	13202309
2008-09-15	23.01	23.94	22.36	22.70	28361603
2008-09-16	22.00	25.50	21.84	25.48	28323252
2008-09-17	24.71	24.83	22.33	22.78	31165977
2008-09-18	22.58	23.97	19.87	23.90	33511753
2008-09-19	24.00	25.00	24.00	24.50	33511753
2008-09-22	24.02	25.15	21.30	22.21	9843110
2008-09-23	21.67	23.54	21.21	22.60	8173017
2008-09-24	22.67	23.60	22.45	22.45	6311039
2008-09-25	22.53	24.98	22.53	23.57	6486905
2008-09-26	22.99	24.98	22.99	24.32	7692543
2008-09-29	23.40	24.98	21.10	21.73	10095147
2008-09-30	22.11	26.20	21.87	26.00	10316299
2008-10-01	24.89	25.00	23.38	24.37	8846888
2008-10-02	24.48	24.58	20.78	22.77	11500743
2008-10-03	23.00	24.24	22.49	22.49	13840552
2008-10-06	22.19	22.25	19.69	20.90	13601500
2008-10-07	21.12	24.07	19.46	19.46	12268478
2008-10-08	18.70	21.51	18.59	19.18	11956321
2008-10-09	19.88	21.09	18.00	18.25	19388679
2008-10-10	17.30	20.51	17.05	20.20	21752237
2008-10-13	21.36	23.38	20.15	23.33	13510590
2008-10-14	23.52	23.52	20.00	20.97	18221524
2008-10-15	19.99	21.07	19.89	19.94	15003704
2008-10-16	20.11	21.00	18.41	20.87	11931239
2008-10-17	20.59	22.13	19.95	21.00	11555870
2008-10-20	21.19	21.19	19.67	20.58	12454177
2008-10-21	20.44	21.09	19.76	19.82	10052929
2008-10-22	19.24	19.41	17.10	17.99	16267043
2008-10-23	18.00	18.26	16.15	17.25	18387067
2008-10-24	15.40	16.97	15.40	16.29	11837896
2008-10-27	15.80	16.79	15.50	15.53	10261883
2008-10-28	15.90	17.83	15.21	17.70	14936877
2008-10-29	17.65	18.95	16.96	17.45	15122615
2008-10-30	18.22	19.00	18.04	18.54	11885714
2008-10-31	18.54	19.14	18.10	19.12	10702026
2008-11-03	19.05	19.46	18.88	19.36	6538570
2008-11-04	19.61	21.01	19.44	20.92	10690885
2008-11-05	20.51	20.92	19.25	19.42	10468259
2008-11-06	19.34	19.55	17.72	17.83	13652331
2008-11-07	18.19	19.00	17.68	18.67	9778592
2008-11-10	19.29	19.30	16.68	16.96	10901112
2008-11-11	16.71	17.25	16.20	16.61	9967319
2008-11-12	16.39	16.84	16.05	16.05	9904246
2008-11-13	16.41	17.95	14.83	17.89	16798184
2008-11-14	17.40	18.15	16.56	16.61	12708948
2008-11-17	16.88	16.99	15.46	15.55	10822364
2008-11-18	15.92	15.99	14.85	15.74	14681605
2008-11-19	15.59	16.03	14.64	14.65	17223951
2008-11-20	14.47	16.01	14.28	14.59	23590341
2008-11-21	14.83	16.80	14.71	16.69	22396856
2008-11-24	16.48	18.35	16.28	18.25	18097166
2008-11-25	18.51	18.75	16.79	17.57	16529745
2008-11-26	17.08	18.12	17.05	18.10	10785134
2008-11-28	18.14	18.33	17.45	18.33	5797287
2008-12-01	17.64	17.65	15.50	15.55	15622381
2008-12-02	16.59	16.59	15.21	16.20	14179622
2008-12-03	15.68	17.00	15.50	16.96	13346486
2008-12-04	16.58	17.58	16.24	16.41	13814655
2008-12-05	16.21	18.37	16.13	18.37	16664149
2008-12-08	18.61	19.52	18.21	19.40	19412022
2008-12-09	19.14	19.72	18.46	18.52	18733252
2008-12-10	18.68	19.04	17.83	18.49	11253973
2008-12-11	18.03	18.50	16.81	16.98	16231400
2008-12-12	16.75	17.03	16.14	16.71	14819643
2008-12-15	16.78	17.21	15.85	16.11	11591210
2008-12-16	16.39	17.22	15.83	16.68	28268467
2008-12-17	16.26	17.20	16.11	16.55	18696197
2008-12-18	16.89	16.90	15.56	15.84	19606530
2008-12-19	16.35	16.35	14.96	15.14	27606032
2008-12-22	15.25	15.44	14.80	15.02	14547836
2008-12-23	15.18	15.40	14.72	14.87	14351397
2008-12-24	15.09	15.26	14.85	15.26	4092191
2008-12-26	15.35	15.50	15.02	15.23	5552605
2008-12-29	15.17	15.23	14.67	15.01	5858181
2008-12-30	15.20	15.54	15.02	15.50	6720653
2008-12-31	15.50	16.19	15.47	16.17	9711040
2009-01-02	16.05	16.29	15.56	16.18	10945064
2009-01-05	16.02	16.09	15.50	15.62	10444570
2009-01-06	15.99	16.69	15.66	16.63	15969888
2009-01-07	16.14	16.48	15.93	16.05	13573539
2009-01-08	16.03	16.29	15.78	16.15	10216004
2009-01-09	16.23	16.28	15.40	15.46	9424948
2009-01-12	15.50	15.60	15.01	15.19	11620907
2009-01-13	15.12	15.84	14.98	15.78	14929843
2009-01-14	15.35	15.52	14.97	14.98	13850386
2009-01-15	14.89	15.32	14.56	14.89	20147450
2009-01-16	15.04	15.25	14.00	14.84	28691824
2009-01-20	14.95	15.02	13.66	13.70	23322148
2009-01-21	14.06	14.57	13.35	14.54	25347297
2009-01-22	14.16	14.80	13.73	14.09	15515664
2009-01-23	13.91	14.83	13.63	14.65	19501364
2009-01-26	14.74	15.00	13.87	14.10	13540628
2009-01-27	14.29	14.51	14.03	14.44	9971005
2009-01-28	14.98	16.02	14.92	15.96	18622250
2009-01-29	15.72	15.74	13.52	13.63	36987525
2009-01-30	13.67	13.84	13.38	13.59	27193893
2009-02-02	13.25	13.26	12.21	12.48	30301620
2009-02-03	12.64	13.00	12.32	12.87	19752255
2009-02-04	12.79	13.41	12.79	13.37	21577867
2009-02-05	13.08	13.88	12.99	13.56	19447932
2009-02-06	13.70	14.69	13.62	14.55	25613409
2009-02-09	14.45	14.67	14.11	14.35	17193433
2009-02-10	14.11	14.35	13.21	13.33	18414066
2009-02-11	13.32	13.34	12.95	13.13	19753218
2009-02-12	13.02	13.43	12.72	13.39	18170465
2009-02-13	13.06	13.49	12.66	13.06	16569377
2009-02-17	12.54	13.03	12.21	12.66	20450040
2009-02-18	12.64	12.96	12.40	12.80	16985422
2009-02-19	12.75	13.12	12.65	12.80	22340693
2009-02-20	12.52	13.12	12.22	13.00	24977655
2009-02-23	12.78	13.03	12.10	12.11	19093113
2009-02-24	12.06	13.31	12.04	13.30	21328971
2009-02-25	13.12	13.35	12.70	12.94	17184902
2009-02-26	13.52	13.57	12.78	12.92	16032913
2009-02-27	12.58	13.40	12.58	12.71	18376748
2009-03-02	12.50	12.64	11.94	12.03	19428402
2009-03-03	12.25	12.58	11.98	12.16	21727323
2009-03-04	12.13	12.33	11.63	11.92	27064705
2009-03-05	11.63	12.06	11.25	11.34	24236165
2009-03-06	11.51	11.54	11.00	11.36	23688603
2009-03-09	11.46	11.65	11.15	11.36	17798043
2009-03-10	11.89	12.73	11.50	12.73	21510782
2009-03-11	12.83	13.34	12.52	13.18	23560827
2009-03-12	13.33	13.92	12.80	13.89	21684169
2009-03-13	13.90	14.20	13.55	14.09	18130851
2009-03-16	14.11	14.41	13.65	13.75	22115435
2009-03-17	13.58	14.43	13.53	14.35	16697751
2009-03-18	13.84	15.20	13.65	15.20	23619562
2009-03-19	15.38	15.38	13.61	13.63	23994354
2009-03-20	13.72	14.12	13.58	13.71	18059016
2009-03-23	14.17	15.63	14.11	15.56	20811003
2009-03-24	15.26	15.70	14.67	14.75	19595723
2009-03-25	14.82	15.44	14.46	15.27	20655806
2009-03-26	15.49	16.00	15.18	15.99	19672562
2009-03-27	15.70	15.86	15.06	15.15	13775292
2009-03-30	14.55	14.99	14.32	14.39	15504629
2009-03-31	14.67	15.69	14.49	15.50	19823389
2009-04-01	15.38	15.50	14.71	15.47	16497218
2009-04-02	15.51	16.22	15.51	15.84	17421062
2009-04-03	15.89	16.37	15.58	16.37	12307562
2009-04-06	16.00	16.16	15.67	15.84	12324841
2009-04-07	15.37	15.71	15.26	15.31	10293583
2009-04-08	15.39	15.66	15.07	15.45	11727528
2009-04-09	15.74	17.23	15.74	16.97	21752582
2009-04-13	16.50	17.50	16.42	17.48	16537472
2009-04-14	17.29	17.32	16.18	16.36	19392581
2009-04-15	16.27	18.05	16.27	18.05	22694736
2009-04-16	18.24	18.30	16.71	17.55	20123399
2009-04-17	17.46	17.90	17.05	17.61	18307130
2009-04-20	17.32	17.45	16.69	16.69	19354562
2009-04-21	16.74	17.85	16.39	17.85	18159736
2009-04-22	17.62	18.12	17.25	17.43	22051016
2009-04-23	17.40	18.20	17.26	18.06	12930946
2009-04-24	17.97	18.03	17.34	17.84	17112500
2009-04-27	17.68	17.99	17.41	17.76	12850745
2009-04-28	17.45	17.91	17.30	17.58	9583055
2009-04-29	17.85	18.74	17.77	18.60	13498127
2009-04-30	18.84	18.95	18.11	18.48	17996652
2009-05-01	18.12	18.54	17.90	18.06	13255994
2009-05-04	18.38	18.81	17.88	18.73	25725848
2009-05-05	18.74	19.00	18.50	18.58	14490372
2009-05-06	18.61	19.29	18.24	18.92	15037352
2009-05-07	19.04	19.25	17.75	17.87	22905135
2009-05-08	18.00	18.74	17.84	18.74	19465571
2009-05-11	17.98	18.37	17.87	17.89	14477249
2009-05-12	18.20	18.31	17.66	17.91	14123312
2009-05-13	17.52	17.83	17.00	17.05	16645638
2009-05-14	16.67	17.35	16.50	17.08	19224259
2009-05-15	17.05	17.18	16.73	16.91	13424978
2009-05-18	17.24	18.08	17.05	18.00	16095017
2009-05-19	17.96	18.23	17.77	17.77	12585956
2009-05-20	18.06	18.17	17.37	17.44	11677560
2009-05-21	17.06	17.27	16.42	16.79	15579067
2009-05-22	17.11	17.36	16.79	16.97	8635094
2009-05-26	16.91	17.73	16.86	17.69	15225883
2009-05-27	17.53	17.70	16.58	16.66	15530783
2009-05-28	16.93	17.28	16.66	17.15	13160046
2009-05-29	17.05	17.76	16.84	17.60	11420559
2009-06-01	17.99	19.00	17.69	18.38	19094299
2009-06-02	18.03	18.45	18.03	18.24	10265091
2009-06-03	18.39	18.39	17.89	18.18	8667303
2009-06-04	18.24	18.72	18.20	18.46	12153623
2009-06-05	18.75	18.88	17.99	18.12	11579571
2009-06-08	18.00	18.25	17.83	18.08	9763409
2009-06-09	18.00	18.45	17.98	18.30	9473677
2009-06-10	18.42	18.48	17.64	17.92	10547768
2009-06-11	17.99	18.06	17.66	17.76	11285564
2009-06-12	17.73	18.09	17.31	18.08	9758599
2009-06-15	17.76	17.97	17.64	17.84	9960982
2009-06-16	17.89	17.99	17.44	17.50	11257231
2009-06-17	17.50	17.97	17.27	17.49	14322682
2009-06-18	17.42	17.61	17.18	17.46	9028701
2009-06-19	17.65	17.93	17.37	17.92	10976519
2009-06-22	17.65	17.81	16.98	17.07	14666048
2009-06-23	17.09	17.47	17.09	17.18	13535194
2009-06-24	17.27	17.48	17.14	17.45	8149854
2009-06-25	17.54	17.95	17.30	17.74	11151391
2009-06-26	17.67	17.92	17.48	17.81	8477306
2009-06-29	17.75	18.00	17.70	17.90	7552544
2009-06-30	17.80	17.80	17.22	17.54	10943471
2009-07-01	17.50	17.50	17.07	17.23	11033250
2009-07-02	17.03	17.23	16.73	16.78	12304626
2009-07-06	16.89	17.13	16.67	17.02	12893137
2009-07-07	17.01	17.12	16.46	16.49	10287163
2009-07-08	16.71	16.83	16.25	16.56	13993726
2009-07-09	16.76	16.85	16.50	16.61	7678442
2009-07-10	16.49	16.66	16.35	16.47	9401480
2009-07-13	16.79	17.51	16.46	17.36	17690622
2009-07-14	17.26	17.47	17.14	17.44	9232354
2009-07-15	17.60	18.15	17.48	18.09	15167604
2009-07-16	18.08	18.18	17.23	17.65	16070756
2009-07-17	17.40	17.72	17.00	17.08	15211524
2009-07-20	17.11	17.33	16.97	17.16	12671151
2009-07-21	17.24	17.27	16.82	17.03	11107257
2009-07-22	16.82	17.13	16.82	17.02	7495788
2009-07-23	16.90	17.42	16.86	17.23	9680771
2009-07-24	16.98	17.00	16.47	16.60	17080623
2009-07-27	16.60	17.12	16.57	17.00	14539954
2009-07-28	16.89	17.30	16.74	16.99	10853895
2009-07-29	16.87	16.97	16.75	16.92	9362395
2009-07-30	17.08	18.02	17.01	17.82	17099020
2009-07-31	17.61	18.01	17.61	17.87	9684243
2009-08-03	18.13	18.25	17.88	18.06	9380219
2009-08-04	18.01	18.08	17.53	17.74	15515081
2009-08-05	17.78	17.84	17.40	17.71	9903431
2009-08-06	17.85	18.80	17.72	18.48	21544589
2009-08-07	18.73	19.87	18.51	19.45	21038921
2009-08-10	19.26	19.52	18.84	19.15	8351332
2009-08-11	19.23	19.24	18.62	18.64	11786848
2009-08-12	18.89	18.96	18.56	18.75	9414451
2009-08-13	18.74	19.47	18.42	18.61	9086660
2009-08-14	18.63	18.73	18.01	18.26	10576167
2009-08-17	17.88	17.90	17.37	17.39	11317508
2009-08-18	17.46	17.80	17.41	17.64	7429864
2009-08-19	17.51	17.88	17.46	17.75	6881178
2009-08-20	17.73	17.85	17.55	17.62	10421055
2009-08-21	17.81	18.11	17.58	18.01	13618199
2009-08-24	18.15	18.23	17.83	17.87	8048681
2009-08-25	18.03	18.37	17.88	18.10	11646549
2009-08-26	17.96	18.17	17.73	17.85	9477910
2009-08-27	17.79	17.87	17.54	17.84	7499846
2009-08-28	17.93	17.98	17.61	17.73	6785336
2009-08-31	17.43	18.08	17.40	18.06	9139704
2009-09-01	17.88	18.29	17.56	17.56	12655811
2009-09-02	17.40	17.97	17.33	17.54	9609823
2009-09-03	17.55	17.97	17.48	17.90	9273523
2009-09-04	17.97	18.13	17.74	18.10	6725245
2009-09-08	18.18	18.49	18.18	18.48	8188482
2009-09-09	18.47	18.53	18.20	18.48	8633797
2009-09-10	18.36	18.45	17.97	18.36	12765541
2009-09-11	18.47	18.47	17.86	17.94	11257516
2009-09-14	17.85	18.39	17.74	18.37	7734924
2009-09-15	18.40	18.42	17.60	17.85	16299320
2009-09-16	17.88	18.27	17.83	18.22	12103109
2009-09-17	18.13	18.25	17.71	17.74	13631537
2009-09-18	17.24	17.69	17.13	17.61	23864323
2009-09-21	17.61	18.13	17.40	18.04	12624420
2009-09-22	18.19	18.75	18.01	18.64	14198361
2009-09-23	18.75	19.17	18.66	18.84	22195792
2009-09-24	18.77	19.07	18.48	18.59	18903938
2009-09-25	18.56	18.65	18.26	18.45	12525236
2009-09-28	18.56	19.15	18.36	19.09	9318470
2009-09-29	19.05	19.39	18.90	19.27	13816070
2009-09-30	19.34	19.46	18.86	19.15	11482143
2009-10-01	18.95	19.09	18.52	18.54	16267445
2009-10-02	18.38	18.93	18.26	18.73	10615436
2009-10-05	18.84	18.85	18.41	18.46	13923608
2009-10-06	18.55	19.33	18.52	19.24	14266979
2009-10-07	19.05	19.23	18.95	19.20	6536060
2009-10-08	19.23	19.49	19.02	19.07	11408061
2009-10-09	19.06	19.54	18.92	19.49	9480374
2009-10-12	19.75	19.80	18.96	19.27	10142190
2009-10-13	19.10	19.24	18.86	18.98	11365760
2009-10-14	19.14	19.51	19.09	19.28	13213388
2009-10-15	18.67	18.77	18.01	18.36	29065959
2009-10-16	18.22	18.30	17.95	18.21	20286645
2009-10-19	18.33	18.73	18.24	18.53	12370838
2009-10-20	18.74	18.77	18.26	18.40	10130264
2009-10-21	18.15	18.65	17.99	18.02	12763951
2009-10-22	17.91	18.13	17.70	18.10	12783568
2009-10-23	18.11	18.28	17.84	17.94	8264558
2009-10-26	18.22	18.28	17.71	17.76	8711910
2009-10-27	17.66	17.92	17.60	17.72	8024791
2009-10-28	17.65	17.89	17.48	17.53	12159613
2009-10-29	17.76	18.06	17.67	17.99	10462925
2009-10-30	17.81	17.91	17.26	17.34	13437044
2009-11-02	17.30	17.61	16.92	17.38	12350771
2009-11-03	17.19	17.44	17.03	17.24	9738683
2009-11-04	17.31	17.38	16.90	16.94	14945452
2009-11-05	17.00	17.35	16.95	17.28	12373194
2009-11-06	17.05	17.26	16.75	17.13	18754118
2009-11-09	17.20	17.83	17.18	17.83	13864136
2009-11-10	17.75	17.81	17.35	17.64	13850270
2009-11-11	17.86	18.16	17.75	18.10	12207198
2009-11-12	18.01	18.11	17.90	18.03	11106003
2009-11-13	18.15	18.36	17.89	18.25	11697601
2009-11-16	18.37	18.78	18.37	18.68	12127909
2009-11-17	18.64	18.84	18.55	18.79	11110579
2009-11-18	18.70	18.80	18.46	18.73	7804425
2009-11-19	18.60	18.65	18.14	18.31	7511362
2009-11-20	18.33	18.33	18.04	18.25	5899128
2009-11-23	18.38	18.48	18.00	18.20	6994690
2009-11-24	18.11	18.21	17.99	18.15	6914859
2009-11-25	18.02	18.35	18.02	18.26	5021354
2009-11-27	17.71	18.05	17.68	17.74	7237925
2009-11-30	17.75	18.34	17.74	18.33	12095060
2009-12-01	18.37	18.50	17.95	18.05	13465805
2009-12-02	18.03	18.41	17.99	18.22	9259140
2009-12-03	18.34	18.39	17.86	17.88	6615949
2009-12-04	18.16	18.59	18.16	18.55	16093993
2009-12-07	18.36	18.57	18.16	18.29	9508171
2009-12-08	18.23	18.34	18.04	18.23	8332998
2009-12-09	18.48	18.67	18.01	18.61	9067958
2009-12-10	18.66	18.75	18.28	18.38	10284779
2009-12-11	18.59	18.59	18.29	18.43	6648188
2009-12-14	18.04	18.35	17.62	17.75	18606124
2009-12-15	17.60	17.72	17.31	17.35	12291090
2009-12-16	17.72	18.18	17.72	18.07	17873259
2009-12-17	17.94	18.17	17.81	17.86	14054655
2009-12-18	18.07	18.20	17.90	18.18	12725940
2009-12-21	18.15	18.57	18.12	18.56	8085850
2009-12-22	18.57	19.28	18.48	19.06	10607358
2009-12-23	19.09	19.33	19.05	19.10	6381681
2009-12-24	19.02	19.18	18.99	19.05	2175037
2009-12-28	18.79	19.08	18.79	19.00	3229831
2009-12-29	19.27	19.27	18.75	18.87	3810375
2009-12-30	18.91	19.06	18.67	19.04	3380910
2009-12-31	19.12	19.13	18.82	18.82	3712535
2010-01-04	19.21	19.85	18.91	19.78	14024146
2010-01-05	19.39	19.73	19.27	19.72	13248268
2010-01-06	19.64	19.68	19.23	19.36	10143650
2010-01-07	19.10	19.39	18.67	19.29	19494500
2010-01-08	19.18	19.24	18.97	19.16	9655100
2010-01-11	19.28	19.28	18.98	19.11	9586529
2010-01-12	19.00	19.43	18.96	19.09	11449063
2010-01-13	19.17	19.19	18.95	19.10	12530882
2010-01-14	19.00	19.34	18.96	19.18	6612762
2010-01-15	19.02	19.16	18.77	19.00	13235543
2010-01-19	19.00	19.41	18.91	19.29	10802384
2010-01-20	18.78	19.11	18.65	19.02	28245612
2010-01-21	19.04	19.31	18.79	19.15	49512608
2010-01-22	19.14	19.26	18.76	18.82	26803274
2010-01-25	19.01	19.10	18.84	18.96	12215947
2010-01-26	18.88	19.09	18.62	18.63	13896630
2010-01-27	18.73	18.82	18.47	18.74	16489142
2010-01-28	18.81	18.81	18.33	18.42	14873535
2010-01-29	18.57	18.69	18.18	18.29	10510632
2010-02-01	18.45	18.51	18.31	18.44	8523911
2010-02-02	18.20	18.55	18.13	18.23	15495566
2010-02-03	18.30	18.40	18.04	18.17	12133487
2010-02-04	18.03	18.12	17.50	17.59	28299147
2010-02-05	17.56	18.08	17.56	18.07	19731938
2010-02-08	18.05	18.09	17.71	17.72	14733951
2010-02-09	17.88	17.98	17.44	17.50	16020891
2010-02-10	17.49	18.02	17.39	17.87	26045005
2010-02-11	17.85	17.92	17.59	17.68	9711690
2010-02-12	17.75	17.77	17.48	17.61	15981551
2010-02-16	17.62	17.83	17.55	17.81	8153062
2010-02-17	17.87	17.90	17.50	17.74	10138218
2010-02-18	17.61	17.87	17.60	17.81	10788741
2010-02-19	18.15	18.84	18.12	18.73	26147482
2010-02-22	18.70	18.87	18.58	18.71	14953491
2010-02-23	18.63	18.72	18.36	18.41	11761607
2010-02-24	18.37	18.54	18.36	18.43	9636335
2010-02-25	18.22	18.28	18.02	18.26	11696360
2010-02-26	18.35	18.38	18.10	18.31	11310941
2010-03-01	18.24	18.39	18.22	18.25	7913727
2010-03-02	18.26	18.35	18.07	18.26	5904749
2010-03-03	18.28	18.42	18.09	18.12	10580727
2010-03-04	18.18	18.69	18.15	18.43	7293200
2010-03-05	18.48	18.96	18.43	18.96	8003718
2010-03-08	18.93	19.11	18.83	19.04	7081103
2010-03-09	19.03	19.11	18.78	18.97	6132321
2010-03-10	18.99	19.17	18.90	19.06	8201744
2010-03-11	19.00	19.13	18.75	19.10	7655397
2010-03-12	18.89	18.95	18.33	18.43	19925064
2010-03-15	18.33	18.50	18.15	18.24	16563112
2010-03-16	18.31	18.54	18.21	18.47	15543126
2010-03-17	18.27	18.60	18.27	18.49	13029751
2010-03-18	18.39	18.82	18.39	18.79	8925491
2010-03-19	18.83	18.96	18.58	18.58	14262326
2010-03-22	18.51	18.66	18.40	18.54	7779664
2010-03-23	18.58	18.69	18.43	18.52	9209327
2010-03-24	18.49	18.56	18.20	18.45	8590661
2010-03-25	18.48	18.88	18.38	18.72	11928660
2010-03-26	18.77	18.91	18.59	18.76	13440493
2010-03-29	18.76	18.94	18.68	18.73	11824455
2010-03-30	18.70	18.81	18.55	18.75	8654032
2010-03-31	18.69	18.78	18.52	18.69	10355514
2010-04-01	18.76	18.97	18.39	18.62	9426548
2010-04-05	18.63	18.89	18.51	18.88	12932949
2010-04-06	18.90	19.34	18.75	19.24	18276924
2010-04-07	19.27	19.53	19.26	19.27	15479263
2010-04-08	19.16	19.29	19.06	19.12	10227068
2010-04-09	19.13	19.28	19.06	19.23	6708253
2010-04-12	19.24	19.63	19.20	19.55	7775939
2010-04-13	19.51	19.68	19.34	19.61	7023272
2010-04-14	19.70	19.74	19.17	19.35	16533551
2010-04-15	19.00	19.39	18.99	19.30	13797332
2010-04-16	19.21	19.27	18.67	18.96	20424030
2010-04-19	18.77	19.12	18.71	19.06	10537702
2010-04-20	19.28	19.43	19.17	19.29	12956791
2010-04-21	19.33	19.55	19.30	19.49	11161519
2010-04-22	19.35	19.62	19.13	19.60	8498987
2010-04-23	19.59	19.91	19.38	19.88	10312351
2010-04-26	19.82	19.95	19.51	19.54	8609594
2010-04-27	19.40	19.43	18.84	18.88	13788576
2010-04-28	19.09	19.25	18.87	18.98	10635818
2010-04-29	19.07	19.52	18.95	19.27	7682540
2010-04-30	19.30	19.45	19.05	19.29	10042545
2010-05-03	19.38	19.72	19.31	19.56	7452200
2010-05-04	19.28	19.39	18.80	18.91	12432371
2010-05-05	18.82	19.04	18.62	18.81	8812561
2010-05-06	18.75	18.96	17.06	18.22	20355762
2010-05-07	18.15	18.15	17.19	17.22	31526256
2010-05-10	18.00	19.10	17.86	18.13	21064482
2010-05-11	17.85	18.09	17.63	17.64	15512451
2010-05-12	17.69	17.93	17.61	17.68	11066314
2010-05-13	17.66	17.81	17.49	17.50	8293601
2010-05-14	17.40	17.44	16.66	16.87	21907969
2010-05-17	16.95	17.45	16.81	17.38	17701141
2010-05-18	17.49	17.59	16.64	16.96	19853733
2010-05-19	16.99	17.19	16.71	17.10	21871604
2010-05-20	16.79	16.95	16.19	16.22	23337052
2010-05-21	16.04	16.70	15.89	16.67	16278884
2010-05-24	16.65	16.65	16.20	16.22	9648963
2010-05-25	15.93	16.40	15.70	16.39	15142618
2010-05-26	16.44	16.56	16.13	16.20	13712779
2010-05-27	16.48	16.79	16.37	16.76	9623275
2010-05-28	16.75	16.75	16.26	16.34	10890326
2010-06-01	16.22	16.39	15.96	15.96	15405889
2010-06-02	16.08	16.46	15.91	16.45	11400777
2010-06-03	16.56	16.99	16.39	16.70	22615002
2010-06-04	16.39	16.60	16.26	16.31	16627616
2010-06-07	16.41	16.49	15.84	15.87	12580743
2010-06-08	15.94	16.14	15.59	16.01	11413333
2010-06-09	16.06	16.18	15.65	15.74	10336360
2010-06-10	15.90	16.14	15.81	16.12	13316947
2010-06-11	15.95	16.33	15.89	16.32	7838459
2010-06-14	16.40	16.44	15.81	15.85	11291066
2010-06-15	15.91	16.03	15.78	15.95	11605765
2010-06-16	15.85	15.95	15.72	15.78	10691050
2010-06-17	15.84	15.91	14.96	15.40	30660433
2010-06-18	15.40	15.58	15.36	15.45	11504243
2010-06-21	15.67	15.67	15.24	15.29	9890714
2010-06-22	15.28	15.36	14.87	14.89	14298036
2010-06-23	14.93	15.01	14.75	14.89	10622602
2010-06-24	14.80	14.96	14.60	14.62	12311214
2010-06-25	14.79	14.97	14.60	14.94	13949205
2010-06-28	14.86	15.13	14.82	14.98	11236407
2010-06-29	14.81	14.90	14.13	14.18	16982779
2010-06-30	14.12	14.45	14.10	14.18	14111289
2010-07-01	14.17	14.34	13.75	13.94	14949672
2010-07-02	14.01	14.11	13.81	13.94	9858477
2010-07-06	14.05	14.32	13.95	14.13	14624220
2010-07-07	14.18	14.32	14.04	14.24	15296408
2010-07-08	14.28	14.46	13.99	14.11	16136002
2010-07-09	14.11	14.33	13.98	14.24	19988746
2010-07-12	14.20	14.45	14.13	14.42	11933946
2010-07-13	14.49	14.73	14.47	14.59	12609920
2010-07-14	14.43	14.62	14.33	14.50	11170434
2010-07-15	14.50	14.73	14.28	14.55	13107586
2010-07-16	14.99	15.72	14.92	15.14	39722074
2010-07-19	15.22	15.38	15.05	15.17	12891770
2010-07-20	15.00	15.10	14.71	15.08	11981815
2010-07-21	15.24	15.24	14.68	14.70	13092422
2010-07-22	14.87	15.16	14.79	15.12	10707294
2010-07-23	15.07	15.24	14.93	15.22	8286918
2010-07-26	15.27	15.40	15.08	15.33	6871796
2010-07-27	15.33	15.44	15.11	15.24	8590022
2010-07-28	15.23	15.32	14.93	15.00	10195720
2010-07-29	15.11	15.29	14.91	15.04	6954859
2010-07-30	14.95	15.08	14.74	14.79	7683413
2010-08-02	14.92	15.02	14.67	15.00	10790731
2010-08-03	14.97	14.97	14.74	14.90	8638463
2010-08-04	14.97	15.42	14.83	15.40	12272104
2010-08-05	15.37	15.45	15.24	15.43	9392086
2010-08-06	15.31	15.49	15.13	15.28	9398215
2010-08-09	15.31	15.46	15.18	15.43	6278817
2010-08-10	15.36	15.37	15.10	15.22	9808665
2010-08-11	15.05	15.05	14.64	14.66	9553508
2010-08-12	14.40	14.80	14.40	14.75	7324074
2010-08-13	14.73	14.87	14.50	14.52	7539436
2010-08-16	14.46	14.52	14.19	14.25	8995072
2010-08-17	14.30	14.51	14.15	14.42	9849036
2010-08-18	14.41	14.47	14.25	14.35	7952670
2010-08-19	14.31	14.34	14.00	14.00	8707297
2010-08-20	13.90	14.31	13.90	14.13	11976933
2010-08-23	14.16	14.21	14.07	14.11	8105636
2010-08-24	14.01	14.08	13.76	13.76	10470291
2010-08-25	13.66	13.70	13.32	13.49	13000478
2010-08-26	13.44	13.50	13.10	13.15	17970455
2010-08-27	13.28	13.31	13.08	13.22	16403613
2010-08-30	13.19	13.24	12.82	12.82	10874153
2010-08-31	12.78	12.83	12.64	12.76	23427169
2010-09-01	13.11	13.61	13.05	13.54	26621469
2010-09-02	13.44	13.88	13.44	13.77	12739339
2010-09-03	13.89	14.01	13.73	13.86	10228375
2010-09-07	13.73	13.80	13.57	13.59	11042995
2010-09-08	13.63	13.84	13.59	13.73	13480169
2010-09-09	13.91	13.92	13.47	13.52	14291322
2010-09-10	13.58	13.71	13.42	13.67	13373386
2010-09-13	13.88	14.12	13.80	14.02	9358793
2010-09-14	13.96	13.96	13.73	13.85	9356788
2010-09-15	13.74	13.98	13.36	13.92	6924867
2010-09-16	13.84	13.85	13.66	13.67	6553580
2010-09-17	13.75	13.79	13.65	13.73	7819984
2010-09-20	13.84	14.02	13.63	13.98	7911693
2010-09-21	14.00	14.10	13.87	13.92	11337797
2010-09-22	13.84	13.97	13.57	13.63	8651151
2010-09-23	13.55	13.72	13.44	13.47	8107856
2010-09-24	13.61	14.09	13.61	13.97	9879665
2010-09-27	13.93	14.12	13.76	13.93	10847480
2010-09-28	13.93	14.23	13.81	14.19	12763353
2010-09-29	14.08	14.21	13.86	13.95	22171325
2010-09-30	14.05	14.40	13.88	13.90	7382961
2010-10-01	14.02	14.17	13.89	14.13	7583810
2010-10-04	14.10	14.16	13.85	14.02	7296527
2010-10-05	14.18	14.53	14.08	14.36	15329927
2010-10-06	14.31	14.36	14.09	14.25	9806988
2010-10-07	14.39	14.39	14.11	14.15	7523253
2010-10-08	14.19	14.24	14.00	14.20	7332901
2010-10-11	14.17	14.20	13.73	13.98	13523603
2010-10-12	13.92	14.05	13.84	14.03	13891318
2010-10-13	14.13	14.14	13.91	14.07	13878905
2010-10-14	14.02	14.16	13.92	14.09	13023287
2010-10-15	14.30	14.53	14.03	14.51	21278021
2010-10-18	14.61	14.99	14.49	14.99	18547871
2010-10-19	14.78	15.12	14.67	14.80	15629085
2010-10-20	14.87	15.02	14.69	14.88	8952243
2010-10-21	14.91	15.24	14.71	14.88	10945398
2010-10-22	14.91	14.99	14.82	14.98	7055445
2010-10-25	15.08	15.08	14.95	15.00	9574267
2010-10-26	14.85	15.10	14.85	15.05	6789262
2010-10-27	15.00	15.60	14.91	15.52	15575647
2010-10-28	15.45	15.53	15.30	15.44	7821024
2010-10-29	15.43	15.48	15.32	15.41	8178062
2010-11-01	15.50	15.63	15.26	15.43	5303752
2010-11-02	15.54	15.54	15.33	15.39	7154924
2010-11-03	15.26	15.49	15.18	15.49	7358024
2010-11-04	15.59	15.84	15.47	15.84	12014147
2010-11-05	15.83	16.35	15.83	16.10	11897804
2010-11-08	16.03	16.03	15.73	15.79	5793088
2010-11-09	15.62	15.65	15.33	15.53	12192480
2010-11-10	15.37	15.47	15.19	15.38	20235789
2010-11-11	15.30	15.34	15.09	15.11	10272228
2010-11-12	15.03	15.26	14.98	15.16	8278676
2010-11-15	15.20	15.34	15.12	15.15	5586329
2010-11-16	15.06	15.24	15.02	15.05	9698100
2010-11-17	15.09	15.16	14.97	15.04	8594722
2010-11-18	15.20	15.41	15.12	15.18	11872321
2010-11-19	15.14	15.15	14.99	15.08	5328233
2010-11-22	14.99	15.02	14.88	14.97	7815154
2010-11-23	14.82	15.04	14.75	14.90	12224239
2010-11-24	14.94	15.21	14.87	15.20	7750749
2010-11-26	15.02	15.17	14.94	15.05	2448907
2010-11-29	14.96	15.13	14.85	15.03	14858647
2010-11-30	14.84	15.11	14.78	15.03	11577160
2010-12-01	15.31	15.70	15.22	15.69	11682815
2010-12-02	15.68	16.19	15.66	16.16	13111700
2010-12-03	16.15	16.15	15.87	16.13	8288459
2010-12-06	16.06	16.28	15.98	16.21	7086790
2010-12-07	16.34	16.50	16.07	16.27	10689341
2010-12-08	16.26	16.81	16.21	16.81	12972326
2010-12-09	16.95	16.95	16.62	16.81	10339709
2010-12-10	16.83	16.90	16.45	16.72	8923017
2010-12-13	16.74	16.85	16.64	16.77	8377611
2010-12-14	16.75	16.90	16.64	16.74	9801720
2010-12-15	16.73	16.88	16.67	16.79	8020122
2010-12-16	16.79	17.00	16.72	17.00	7509886
2010-12-17	17.03	17.16	16.79	16.81	12143194
2010-12-20	16.90	16.96	16.71	16.83	9732844
2010-12-21	16.78	17.02	16.78	16.95	7389449
2010-12-22	16.96	17.08	16.94	17.08	4586293
2010-12-23	17.01	17.08	16.94	17.02	4067270
2010-12-27	16.97	17.44	16.90	17.42	7434567
2010-12-28	17.44	17.47	17.33	17.40	6281259
2010-12-29	17.39	17.41	17.23	17.29	3904394
2010-12-30	17.24	17.38	17.13	17.15	2864182
2010-12-31	17.02	17.21	16.97	17.11	3835270
2011-01-03	17.23	17.61	17.16	17.50	9055567
2011-01-04	17.43	17.50	17.10	17.22	7171737
2011-01-05	17.14	18.16	17.12	18.08	17883826
2011-01-06	17.96	18.10	17.82	17.97	14668201
2011-01-07	18.03	18.06	17.75	17.89	11166462
2011-01-10	18.20	18.25	17.74	17.95	17198231
2011-01-11	18.01	18.09	17.71	17.91	12412426
2011-01-12	17.94	18.16	17.90	18.16	10558364
2011-01-13	18.19	18.60	18.13	18.55	17804486
2011-01-14	18.55	18.86	18.25	18.83	19480758
2011-01-18	18.48	18.90	18.32	18.87	13491557
2011-01-19	18.87	18.93	18.27	18.31	11113790
2011-01-20	18.21	18.33	18.03	18.31	8601319
2011-01-21	18.38	18.47	18.14	18.19	7811708
2011-01-24	18.22	18.30	18.01	18.29	9351919
2011-01-25	18.28	18.40	17.83	18.08	9782286
2011-01-26	18.16	18.22	17.86	18.04	9052074
2011-01-27	18.08	18.16	17.83	18.14	11958817
2011-01-28	18.17	18.45	17.77	17.79	10253845
2011-01-31	17.96	18.09	17.85	18.05	8449485
2011-02-01	18.15	18.51	18.12	18.51	8013848
2011-02-02	18.31	18.50	18.23	18.43	6910946
2011-02-03	18.39	18.49	17.42	17.84	28760820
2011-02-04	17.89	18.19	17.65	18.12	17785959
2011-02-07	18.13	18.56	18.11	18.55	8853401
2011-02-08	18.56	19.05	18.50	19.04	15936031
2011-02-09	18.83	18.90	18.56	18.75	14494840
2011-02-10	18.66	19.12	18.66	19.09	9470232
2011-02-11	18.93	19.28	18.86	19.25	7472021
2011-02-14	19.20	19.39	19.11	19.16	5012009
2011-02-15	19.01	19.52	19.01	19.38	8784421
2011-02-16	19.48	19.69	19.24	19.35	13070864
2011-02-17	18.81	19.44	18.70	19.42	7964575
2011-02-18	19.45	19.47	19.27	19.45	6369017
2011-02-22	19.17	19.33	18.83	18.85	11522738
2011-02-23	18.91	18.96	18.69	18.75	10706466
2011-02-24	18.68	18.83	18.43	18.76	16645681
2011-02-25	18.81	19.01	18.77	18.91	9224278
2011-02-28	18.99	19.06	18.86	18.97	8127148
2011-03-01	19.03	19.09	18.63	18.66	9294815
2011-03-02	18.67	18.78	18.46	18.55	11768783
2011-03-03	18.68	18.97	18.62	18.96	8123547
2011-03-04	18.91	18.97	18.54	18.66	6572258
2011-03-07	18.69	18.75	18.38	18.56	8384867
2011-03-08	18.64	19.13	18.60	19.11	6431480
2011-03-09	19.02	19.10	18.77	18.90	5081687
2011-03-10	18.67	18.77	18.41	18.48	9184868
2011-03-11	18.38	18.72	18.38	18.69	5471620
2011-03-14	18.56	18.56	18.28	18.50	7373589
2011-03-15	17.80	18.04	17.53	17.85	16401955
2011-03-16	17.82	17.87	17.16	17.16	23686707
2011-03-17	17.47	17.62	17.35	17.50	16445344
2011-03-18	17.68	17.82	17.48	17.56	9846706
2011-03-21	17.67	17.70	17.36	17.65	25047511
2011-03-22	17.58	17.81	17.53	17.79	11755671
2011-03-23	17.77	17.92	17.66	17.89	11743095
2011-03-24	17.93	18.08	17.84	18.07	7267600
2011-03-25	18.15	18.15	17.84	18.09	10694861
2011-03-28	18.02	18.34	17.95	17.95	7771701
2011-03-29	17.94	18.00	17.74	17.87	9599704
2011-03-30	17.98	18.34	17.90	18.32	10565892
2011-03-31	18.22	18.25	17.96	18.03	7164466
2011-04-01	18.20	18.68	18.17	18.51	8399332
2011-04-04	18.53	18.61	18.41	18.49	5730198
2011-04-05	18.45	18.71	18.33	18.67	8139852
2011-04-06	18.67	18.85	18.65	18.72	6918439
2011-04-07	18.72	18.82	18.43	18.47	5918339
2011-04-08	18.61	18.63	18.33	18.35	5815180
2011-04-11	18.39	18.59	18.26	18.35	6521624
2011-04-12	18.25	18.36	18.16	18.25	7884217
2011-04-13	18.27	18.41	18.04	18.18	7256477
2011-04-14	18.28	18.39	18.03	18.22	8609198
2011-04-15	18.48	18.87	18.33	18.61	16627922
2011-04-18	18.40	18.40	17.78	18.04	12401991
2011-04-19	18.08	18.22	17.82	17.88	12093376
2011-04-20	18.12	18.61	17.99	18.59	12132875
2011-04-21	18.84	18.90	18.64	18.70	7486537
2011-04-25	18.60	18.65	18.35	18.48	9805703
2011-04-26	18.56	18.68	18.19	18.61	15294432
2011-04-27	18.68	18.69	18.38	18.62	10891312
2011-04-28	18.54	18.63	18.46	18.57	7875531
2011-04-29	18.53	18.60	18.25	18.31	8077316
2011-05-02	18.38	18.45	18.13	18.20	10375183
2011-05-03	18.19	18.21	17.86	18.04	15713944
2011-05-04	18.04	18.08	17.79	17.88	11330289
2011-05-05	17.79	18.02	17.61	17.82	12267353
2011-05-06	18.08	18.30	18.02	18.06	9030334
2011-05-09	18.01	18.12	17.90	17.92	12273486
2011-05-10	17.97	18.34	17.97	18.34	7328480
2011-05-11	18.26	18.46	18.10	18.15	10327998
2011-05-12	18.00	18.12	17.78	17.98	17508132
2011-05-13	18.00	18.02	17.45	17.64	11306669
2011-05-16	17.52	17.63	17.45	17.45	9282205
2011-05-17	17.37	17.44	17.18	17.36	9662062
2011-05-18	17.36	17.69	17.31	17.67	7905853
2011-05-19	17.79	17.80	17.49	17.62	4707447
2011-05-20	17.57	17.58	17.31	17.32	8851664
2011-05-23	17.13	17.31	17.13	17.19	7008592
2011-05-24	17.24	17.36	17.13	17.33	7179851
2011-05-25	17.23	17.59	17.20	17.50	5940432
2011-05-26	17.46	17.46	17.15	17.42	7396437
2011-05-27	17.42	17.59	17.39	17.54	3823370
2011-05-31	17.72	18.01	17.57	18.01	10759032
2011-06-01	17.86	17.87	17.10	17.11	16647933
2011-06-02	17.12	17.29	17.05	17.06	8978268
2011-06-03	16.77	17.00	16.70	16.76	14360780
2011-06-06	16.72	16.88	16.36	16.36	17019870
2011-06-07	16.39	16.54	16.11	16.14	17829116
2011-06-08	16.13	16.18	15.75	15.87	15890359
2011-06-09	15.90	16.36	15.90	16.26	11518260
2011-06-10	16.19	16.24	15.93	16.04	9535668
2011-06-13	16.06	16.13	15.82	16.01	10254314
2011-06-14	16.27	16.53	16.13	16.31	13111888
2011-06-15	16.07	16.35	15.99	16.06	12746228
2011-06-16	16.02	16.09	15.76	15.90	11719021
2011-06-17	16.05	16.15	15.87	15.91	11511914
2011-06-20	15.85	16.23	15.79	16.10	7881820
2011-06-21	16.19	16.51	16.07	16.42	8861266
2011-06-22	16.33	16.41	16.07	16.08	7500281
2011-06-23	15.88	16.05	15.66	16.03	11268279
2011-06-24	16.04	16.08	15.72	15.78	8723135
2011-06-27	15.66	15.94	15.64	15.81	9704807
2011-06-28	15.88	16.08	15.85	15.98	8727174
2011-06-29	16.09	16.40	16.08	16.37	8183663
2011-06-30	16.47	16.58	16.24	16.45	10361623
2011-07-01	16.42	16.75	16.32	16.72	11866503
2011-07-05	16.65	16.65	16.31	16.44	8603453
2011-07-06	16.36	16.38	15.72	15.79	21221626
2011-07-07	15.95	16.12	15.88	16.12	20865073
2011-07-08	15.88	15.91	15.33	15.60	39566653
2011-07-11	15.35	15.58	15.30	15.40	16130122
2011-07-12	15.36	15.65	15.30	15.41	12828319
2011-07-13	15.55	15.76	15.42	15.44	9727007
2011-07-14	15.49	15.55	15.04	15.20	18909142
2011-07-15	15.29	15.31	14.88	15.01	25458023
2011-07-18	15.11	15.25	14.46	14.97	38486772
2011-07-19	15.02	15.25	14.95	15.22	15457713
2011-07-20	15.26	15.56	15.23	15.28	11621723
2011-07-21	15.47	15.82	15.40	15.64	14885675
2011-07-22	15.63	15.66	15.37	15.44	12689023
2011-07-25	15.31	15.38	15.22	15.31	12886324
2011-07-26	15.26	15.43	15.16	15.30	8933367
2011-07-27	15.13	15.15	14.85	14.92	16608313
2011-07-28	14.92	15.12	14.87	14.91	10033574
2011-07-29	14.79	15.25	14.72	14.93	12645759
2011-08-01	15.09	15.26	14.72	15.05	15459793
2011-08-02	14.89	15.00	14.54	14.55	13595369
2011-08-03	14.57	15.03	14.45	15.01	19250671
2011-08-04	14.79	14.87	14.16	14.18	24907248
2011-08-05	14.34	14.45	13.52	13.66	32894511
2011-08-08	13.09	13.44	12.32	12.41	48065099
2011-08-09	12.77	12.88	11.88	12.58	47920723
2011-08-10	12.24	12.46	11.69	12.05	58532280
2011-08-11	12.18	12.33	11.53	12.14	51133242
2011-08-12	12.17	12.46	11.61	12.29	38043698
2011-08-15	12.35	12.54	12.21	12.48	24616141
2011-08-16	12.31	12.54	12.24	12.46	17851282
2011-08-17	12.43	12.62	12.40	12.55	14303034
2011-08-18	12.18	12.18	11.70	11.80	26730528
2011-08-19	11.63	11.91	11.13	11.17	25127430
2011-08-22	11.41	11.53	11.25	11.28	17762677
2011-08-23	11.30	12.04	11.13	11.97	29717042
2011-08-24	11.96	12.28	11.86	12.16	15237902
2011-08-25	12.28	12.35	11.60	11.75	13480936
2011-08-26	11.67	12.22	11.57	12.01	14569671
2011-08-29	12.18	12.59	12.18	12.52	9555970
2011-08-30	12.36	12.51	12.18	12.36	13372835
2011-08-31	12.47	12.65	12.28	12.35	23588393
2011-09-01	12.42	12.45	12.03	12.04	19138484
2011-09-02	11.92	11.93	11.52	11.54	11871892
2011-09-06	11.32	11.41	11.11	11.33	15048575
2011-09-07	11.59	11.85	11.50	11.85	9200415
2011-09-08	11.67	11.83	11.56	11.62	11054921
2011-09-09	11.51	11.56	11.18	11.27	14210317
2011-09-12	11.11	11.47	11.07	11.46	12087522
2011-09-13	11.54	11.73	11.32	11.62	12279863
2011-09-14	11.67	12.07	11.41	11.89	13611793
2011-09-15	11.94	12.28	11.88	12.25	12407597
2011-09-16	12.38	12.46	12.14	12.34	18993792
2011-09-19	12.01	12.09	11.80	11.93	10442486
2011-09-20	11.94	12.08	11.79	11.87	9696122
2011-09-21	11.84	11.95	11.24	11.26	14584325
2011-09-22	10.91	11.21	10.83	11.03	18419196
2011-09-23	10.95	11.44	10.90	11.38	13995309
2011-09-26	11.09	11.63	11.09	11.61	16115154
2011-09-27	11.85	11.99	11.50	11.58	12516662
2011-09-28	11.61	11.70	11.30	11.33	14405550
2011-09-29	11.54	11.71	11.24	11.63	10874887
2011-09-30	11.42	11.50	11.17	11.27	15743508
2011-10-03	11.21	11.41	10.91	10.93	15693184
2011-10-04	10.77	11.49	10.56	11.37	22758619
2011-10-05	11.37	11.84	11.17	11.76	15430288
2011-10-06	11.68	12.05	11.48	12.04	10886046
2011-10-07	12.06	12.25	11.52	11.64	15726003
2011-10-10	11.94	12.27	11.87	12.27	10116923
2011-10-11	12.18	12.37	11.99	12.23	12476427
2011-10-12	12.44	12.73	12.29	12.58	17503608
2011-10-13	12.46	12.71	12.30	12.65	19392518
2011-10-14	12.90	12.99	12.39	12.75	15748720
2011-10-17	12.31	12.57	11.89	11.94	19972235
2011-10-18	11.96	12.28	11.66	12.19	25518443
2011-10-19	12.21	12.29	11.92	11.95	14719775
2011-10-20	11.99	12.06	11.70	12.00	10704737
2011-10-21	12.22	12.35	12.06	12.26	9204805
2011-10-24	12.31	12.78	12.31	12.77	12218003
2011-10-25	12.58	12.61	12.16	12.19	18178439
2011-10-26	12.41	12.48	11.70	12.18	20469911
2011-10-27	12.79	13.47	12.72	12.84	21774112
2011-10-28	13.28	13.38	12.80	12.86	17158884
2011-10-31	12.68	12.73	12.28	12.28	16473362
2011-11-01	11.75	12.04	11.70	11.75	23163540
2011-11-02	12.01	12.31	11.81	12.29	17584061
2011-11-03	12.36	12.97	11.94	12.90	21135244
2011-11-04	12.73	12.77	12.49	12.66	8392665
2011-11-07	12.69	12.79	12.44	12.72	7915502
2011-11-08	12.82	12.91	12.43	12.88	10091332
2011-11-09	12.29	12.37	11.91	11.95	19912818
2011-11-10	12.11	12.23	11.90	12.10	12300481
2011-11-11	12.28	12.43	12.22	12.36	7428103
2011-11-14	12.25	12.31	12.03	12.16	10743741
2011-11-15	12.06	12.16	11.84	12.04	10140590
2011-11-16	11.89	12.01	11.63	11.65	13587437
2011-11-17	11.65	11.71	11.34	11.39	15966205
2011-11-18	11.45	11.47	11.22	11.26	13240345
2011-11-21	11.05	11.09	10.84	10.96	18777339
2011-11-22	10.90	11.01	10.71	10.79	9916481
2011-11-23	10.71	11.03	10.67	10.75	14668869
2011-11-25	10.71	11.01	10.70	10.77	4222900
2011-11-28	11.01	11.36	10.97	11.30	14741848
2011-11-29	11.34	11.36	11.03	11.07	9684063
2011-11-30	11.57	11.98	11.41	11.96	15658446
2011-12-01	11.88	11.98	11.67	11.93	9597892
2011-12-02	12.06	12.15	11.61	11.67	17344853
2011-12-05	11.94	12.26	11.92	12.23	11663656
2011-12-06	12.20	12.29	12.09	12.22	8311480
2011-12-07	12.13	12.32	11.93	12.20	9726418
2011-12-08	11.98	12.17	11.63	11.68	13293547
2011-12-09	11.75	12.07	11.66	11.97	10242746
2011-12-12	11.79	11.79	11.57	11.72	10396865
2011-12-13	11.79	11.95	11.38	11.53	12649004
2011-12-14	11.00	11.20	10.83	10.97	25281421
2011-12-15	11.12	11.21	10.85	10.87	12479881
2011-12-16	10.93	11.01	10.72	10.85	12912366
2011-12-19	10.90	10.97	10.73	10.78	12914365
2011-12-20	10.93	11.47	10.89	11.33	12610584
2011-12-21	11.36	11.36	10.96	11.19	10003323
2011-12-22	11.20	11.50	11.19	11.44	11009044
2011-12-23	11.44	11.56	11.32	11.54	6104599
2011-12-27	11.55	11.64	11.47	11.52	5362252
2011-12-28	11.58	11.58	11.21	11.23	7388332
2011-12-29	11.28	11.42	11.23	11.30	10760282
2011-12-30	11.32	11.35	11.20	11.26	7054558
2012-01-03	11.51	11.85	11.50	11.71	10761428
2012-01-04	11.66	11.78	11.48	11.73	7935638
2012-01-05	11.63	12.08	11.43	11.92	12235360
2012-01-06	11.68	12.14	11.68	12.04	13944680
2012-01-09	12.03	12.16	11.95	12.12	11765435
2012-01-10	12.29	12.47	12.17	12.31	12100705
2012-01-11	12.31	12.50	12.11	12.46	10851810
2012-01-12	12.49	12.55	12.10	12.47	8354846
2012-01-13	12.19	12.25	11.95	12.16	14409115
2012-01-17	12.56	12.59	12.07	12.15	16722957
2012-01-18	12.11	12.20	11.91	12.02	18587534
2012-01-19	12.08	12.60	12.05	12.46	12484492
2012-01-20	12.47	12.83	12.40	12.81	15521806
2012-01-23	12.78	12.85	12.58	12.64	12990380
2012-01-24	12.43	12.59	12.31	12.48	8896687
2012-01-25	12.44	12.65	12.06	12.14	21550672
2012-01-26	11.85	12.06	11.52	11.61	26383313
2012-01-27	11.56	11.74	11.52	11.67	17142602
2012-01-30	11.55	11.72	11.34	11.64	17161728
2012-01-31	11.74	11.78	11.48	11.65	14017524
2012-02-01	11.69	11.99	11.68	11.91	19462386
2012-02-02	11.93	12.29	11.87	12.12	34059761
2012-02-03	12.41	12.90	12.40	12.81	21344386
2012-02-06	12.77	12.80	12.63	12.70	9392745
2012-02-07	12.47	12.50	12.24	12.34	27843671
2012-02-08	12.35	12.56	12.30	12.45	15021585
2012-02-09	12.47	12.53	12.31	12.36	10985035
2012-02-10	12.22	12.36	12.16	12.18	11768912
2012-02-13	12.30	12.37	12.25	12.32	6885134
2012-02-14	12.27	12.43	12.06	12.34	15126722
2012-02-15	12.38	12.44	12.16	12.37	17248304
2012-02-16	12.32	12.77	12.28	12.74	12599236
2012-02-17	12.81	12.90	12.68	12.87	10861518
2012-02-21	12.87	12.92	12.78	12.83	8987354
2012-02-22	12.84	12.85	12.72	12.77	8041315
2012-02-23	12.74	13.26	12.68	13.21	16033556
2012-02-24	13.23	13.55	13.17	13.52	26103020
2012-02-27	13.50	13.52	13.15	13.48	16369747
2012-02-28	13.50	13.79	13.37	13.74	20249241
2012-02-29	13.83	14.07	13.75	13.88	23659706
2012-03-01	13.96	14.00	13.83	13.91	12307480
2012-03-02	13.91	13.94	13.77	13.82	6070456
2012-03-05	13.79	13.85	13.63	13.83	7799952
2012-03-06	13.71	13.71	13.48	13.57	16094382
2012-03-07	13.58	14.02	13.58	13.80	10249423
2012-03-08	14.00	14.15	13.67	13.92	8134265
2012-03-09	13.94	14.14	13.83	14.13	8766679
2012-03-12	14.15	14.24	14.05	14.10	7490167
2012-03-13	14.16	14.58	14.11	14.57	11718328
2012-03-14	14.58	14.69	14.28	14.64	11275912
2012-03-15	14.67	15.40	14.63	15.30	23167772
2012-03-16	15.37	15.47	15.12	15.32	16032018
2012-03-19	15.50	15.53	15.24	15.31	15155735
2012-03-20	15.24	15.48	15.12	15.38	18438878
2012-03-21	15.42	15.46	15.26	15.26	15149081
2012-03-22	15.23	15.23	14.69	14.88	18577230
2012-03-23	14.94	15.06	14.76	15.02	13041600
2012-03-26	15.20	15.24	15.05	15.23	10954652
2012-03-27	15.23	15.28	14.83	14.92	15653801
2012-03-28	14.91	14.98	14.30	14.48	32547724
2012-03-29	14.42	14.44	14.17	14.27	24678468
2012-03-30	14.40	14.52	14.22	14.37	21267779
2012-04-02	14.38	14.61	14.28	14.55	18693802
2012-04-03	14.48	14.80	14.35	14.76	25482790
2012-04-04	14.60	14.65	14.42	14.47	18395792
2012-04-05	14.35	14.50	14.22	14.25	16685102
2012-04-09	14.06	14.16	13.73	14.08	10998357
2012-04-10	14.03	14.12	13.74	13.75	14422062
2012-04-11	13.93	14.01	13.84	13.88	10815878
2012-04-12	13.92	14.29	13.79	14.24	10942420
2012-04-13	14.21	14.22	13.87	13.87	16044720
2012-04-16	14.00	14.30	13.52	13.75	19331872
2012-04-17	13.79	14.14	13.78	13.99	13530810
2012-04-18	13.88	14.09	13.88	14.01	10122608
2012-04-19	14.03	14.14	13.81	13.98	15173170
2012-04-20	14.02	14.16	13.94	14.02	14122028
2012-04-23	13.80	13.86	13.66	13.82	15320523
2012-04-24	13.64	13.87	13.53	13.85	13296311
2012-04-25	13.92	14.15	13.79	14.09	15684797
2012-04-26	14.06	14.40	14.01	14.34	10498863
2012-04-27	14.36	14.50	14.15	14.31	8484879
2012-04-30	14.30	14.32	14.06	14.28	10146001
2012-05-01	14.28	14.38	14.12	14.14	10608100
2012-05-02	14.12	14.12	13.69	13.72	16295110
2012-05-03	13.71	13.83	13.57	13.70	10791274
2012-05-04	13.67	13.67	13.49	13.53	9667997
2012-05-07	13.61	13.75	13.47	13.52	5583234
2012-05-08	13.45	13.46	13.09	13.35	11888549
2012-05-09	13.07	13.29	12.98	13.15	10657172
2012-05-10	13.24	13.32	13.01	13.04	7794005
2012-05-11	12.97	13.30	12.84	13.11	8148557
2012-05-14	13.07	13.07	12.84	12.91	7994175
2012-05-15	12.84	12.97	12.77	12.87	9952267
2012-05-16	12.92	13.06	12.73	12.75	10602699
2012-05-17	12.74	12.77	12.57	12.57	15883031
2012-05-18	12.63	12.65	12.28	12.33	13716681
2012-05-21	12.36	12.66	12.33	12.66	8152355
2012-05-22	12.41	12.95	12.41	12.73	13940558
2012-05-23	12.55	12.66	12.38	12.61	14662725
2012-05-24	12.69	12.75	12.48	12.63	10920699
2012-05-25	12.65	12.81	12.61	12.80	7162707
2012-05-29	12.87	13.01	12.80	13.00	6325484
2012-05-30	12.91	12.92	12.52	12.52	11462534
2012-05-31	12.49	12.60	12.12	12.46	18109832
2012-06-01	12.13	12.22	12.02	12.10	20294789
2012-06-04	11.95	12.19	11.64	11.83	16086014
2012-06-05	11.72	12.18	11.72	12.14	9635100
2012-06-06	12.21	12.52	12.20	12.42	10710254
2012-06-07	12.49	12.59	12.25	12.25	11849857
2012-06-08	12.25	12.31	12.02	12.30	9748891
2012-06-11	12.42	12.53	12.13	12.14	8290139
2012-06-12	12.16	12.27	12.03	12.24	9422342
2012-06-13	12.20	12.30	12.08	12.14	8997152
2012-06-14	12.12	12.41	12.12	12.36	8017888
2012-06-15	12.42	12.70	12.35	12.67	11138470
2012-06-18	12.57	12.65	12.48	12.58	7092954
2012-06-19	12.59	12.82	12.56	12.70	7602567
2012-06-20	12.72	12.86	12.56	12.73	7998798
2012-06-21	12.74	12.81	12.24	12.25	9273989
2012-06-22	12.40	12.44	12.29	12.37	18893796
2012-06-25	12.28	12.29	11.97	12.07	7631602
2012-06-26	12.10	12.30	12.04	12.21	7704936
2012-06-27	12.25	12.44	12.21	12.40	7565803
2012-06-28	12.35	12.56	12.25	12.54	7927687
2012-06-29	12.89	13.00	12.77	12.93	10824351
2012-07-02	12.95	12.99	12.74	12.93	6083190
2012-07-03	12.89	13.06	12.84	13.03	2817023
2012-07-05	12.97	12.98	12.78	12.82	5493785
2012-07-06	12.67	12.76	12.56	12.64	5298358
2012-07-09	12.55	12.59	12.39	12.50	5631050
2012-07-10	12.53	12.68	12.35	12.41	5769365
2012-07-11	12.40	12.62	12.38	12.57	6998008
2012-07-12	12.50	12.51	12.27	12.39	6670724
2012-07-13	12.41	12.69	12.39	12.69	5512578
2012-07-16	12.43	12.78	12.43	12.67	7173005
2012-07-17	12.83	13.13	12.51	13.01	14157986
2012-07-18	12.99	13.10	12.88	13.00	8231092
2012-07-19	13.04	13.09	12.88	12.93	9934727
2012-07-20	12.82	12.88	12.47	12.49	7773298
2012-07-23	12.28	12.29	12.03	12.22	12338629
2012-07-24	12.22	12.26	11.95	12.14	12377179
2012-07-25	12.16	12.50	12.14	12.32	10366556
2012-07-26	12.54	12.68	12.42	12.62	7569782
2012-07-27	12.73	12.98	12.61	12.92	10054577
2012-07-30	12.91	12.96	12.74	12.78	6187009
2012-07-31	12.75	12.76	12.49	12.63	7813244
2012-08-01	12.64	12.70	12.32	12.45	12079869
2012-08-02	12.34	12.51	11.99	12.22	9950036
2012-08-03	12.44	12.85	12.36	12.80	7132784
2012-08-06	12.91	13.09	12.87	12.88	6233167
2012-08-07	12.91	13.33	12.89	13.20	8509204
2012-08-08	13.16	13.16	12.94	13.02	4148601
2012-08-09	12.98	13.18	12.95	13.01	5281858
2012-08-10	12.98	13.04	12.78	12.88	4492196
2012-08-13	12.83	12.93	12.79	12.90	3954254
2012-08-14	12.92	13.12	12.80	12.85	6965180
2012-08-15	12.86	13.06	12.79	13.05	4763982
2012-08-16	13.07	13.36	13.02	13.31	7914121
2012-08-17	13.32	13.34	13.18	13.20	6028049
2012-08-20	13.16	13.24	12.99	13.14	7791360
2012-08-21	13.16	13.48	13.13	13.20	7006042
2012-08-22	13.11	13.25	13.02	13.12	6815368
2012-08-23	13.19	13.30	12.92	13.00	8938728
2012-08-24	12.98	13.33	12.91	13.27	8681578
2012-08-27	13.28	13.32	13.08	13.10	4303901
2012-08-28	13.04	13.22	13.01	13.14	4879297
2012-08-29	13.19	13.40	13.17	13.39	6737580
2012-08-30	13.27	13.49	13.20	13.42	9157100
2012-08-31	13.51	13.61	13.33	13.49	10509752
2012-09-04	13.48	13.55	13.23	13.33	8281132
2012-09-05	13.37	13.49	13.31	13.34	4817805
2012-09-06	13.42	13.96	13.41	13.96	11952158
2012-09-07	13.97	14.06	13.93	14.03	9224925
2012-09-10	14.04	14.15	13.88	13.92	6272765
2012-09-11	13.94	14.08	13.87	13.92	7182113
2012-09-12	13.97	14.19	13.95	14.01	10401774
2012-09-13	14.03	14.43	13.81	14.31	14255262
2012-09-14	14.36	14.62	14.31	14.43	10084528
2012-09-17	14.38	14.43	14.12	14.19	8473022
2012-09-18	14.17	14.19	13.88	13.94	10340030
2012-09-19	13.74	13.89	13.48	13.65	17919848
2012-09-20	13.55	13.67	13.28	13.44	16345644
2012-09-21	13.45	13.67	13.30	13.58	22286334
2012-09-24	13.53	13.54	13.34	13.43	8476449
2012-09-25	13.48	13.52	12.85	12.89	19087807
2012-09-26	12.92	12.99	12.65	12.90	13129076
2012-09-27	13.02	13.06	12.77	12.88	11217108
2012-09-28	12.85	12.88	12.64	12.79	13868612
2012-10-01	12.89	13.04	12.79	12.88	11473377
2012-10-02	12.91	13.00	12.78	12.90	9379794
2012-10-03	12.90	12.93	12.66	12.76	13896029
2012-10-04	12.82	13.09	12.80	13.09	8074878
2012-10-05	13.18	13.40	13.15	13.25	12794950
2012-10-08	13.16	13.28	13.08	13.15	7818347
2012-10-09	13.17	13.17	12.86	12.93	8596462
2012-10-10	12.96	13.07	12.82	12.97	8353456
2012-10-11	13.10	13.24	13.04	13.17	7038372
2012-10-12	13.12	13.18	12.87	12.95	12807771
2012-10-15	12.99	13.06	12.62	13.03	11596119
2012-10-16	13.04	13.34	12.97	13.32	10597883
2012-10-17	13.33	13.63	13.28	13.62	8758612
2012-10-18	13.62	13.76	13.50	13.64	10833384
2012-10-19	13.61	13.66	13.20	13.32	12565533
2012-10-22	13.31	13.41	13.18	13.35	6827264
2012-10-23	13.20	13.29	13.03	13.22	8441366
2012-10-24	13.27	13.44	13.22	13.32	10363325
2012-10-25	13.41	13.53	13.35	13.51	9794182
2012-10-26	13.37	13.52	13.25	13.47	10133201
2012-10-31	13.49	13.60	13.37	13.58	12965390
2012-11-01	13.58	13.65	13.50	13.64	9765516
2012-11-02	13.77	13.81	13.65	13.74	13064013
2012-11-05	13.72	14.00	13.64	13.89	14230060
2012-11-06	13.92	13.99	13.85	13.89	7788933
2012-11-07	13.69	13.71	13.11	13.32	23243333
2012-11-08	13.30	13.43	13.19	13.20	16768675
2012-11-09	13.17	13.33	13.04	13.06	10920794
2012-11-12	13.07	13.11	12.88	12.95	12690551
2012-11-13	12.90	13.00	12.68	12.68	14582749
2012-11-14	12.73	12.89	12.47	12.50	15864203
2012-11-15	12.54	12.78	12.47	12.73	16890737
2012-11-16	12.70	12.80	12.54	12.78	12145005
2012-11-19	12.93	12.98	12.74	12.89	8934152
2012-11-20	12.86	12.98	12.76	12.97	6944300
2012-11-21	12.98	13.06	12.82	13.06	4202364
2012-11-23	13.07	13.24	13.07	13.23	2161983
2012-11-26	13.13	13.23	13.07	13.15	8217310
2012-11-27	13.16	13.16	12.96	13.03	12364138
2012-11-28	12.97	13.18	12.92	13.14	12238223
2012-11-29	13.16	13.27	13.03	13.09	8294606
2012-11-30	13.09	13.17	13.03	13.10	7434701
2012-12-03	13.12	13.23	12.96	12.99	9524309
2012-12-04	13.00	13.07	12.82	12.88	9360692
2012-12-05	12.92	13.05	12.87	12.93	11681068
2012-12-06	13.00	13.07	12.88	13.06	5773245
2012-12-07	13.10	13.42	13.08	13.42	7642402
2012-12-10	13.37	13.46	13.14	13.37	7528002
2012-12-11	13.45	13.71	13.44	13.67	9030717
2012-12-12	13.71	13.83	13.62	13.67	10462900
2012-12-13	13.68	13.82	13.63	13.75	8083032
2012-12-14	13.58	13.74	13.43	13.70	10439927
2012-12-17	13.76	13.89	13.65	13.87	8357498
2012-12-18	13.88	14.23	13.78	14.21	8825059
2012-12-19	14.26	14.66	14.20	14.47	20340307
2012-12-20	14.51	14.56	14.27	14.46	9180756
2012-12-21	14.33	14.42	14.20	14.32	12546435
2012-12-24	14.30	14.36	14.21	14.33	1699740
2012-12-26	14.35	14.40	14.23	14.26	3421720
2012-12-27	14.26	14.33	14.00	14.21	6928676
2012-12-28	14.12	14.25	14.08	14.14	5923613
2012-12-31	14.12	14.37	14.08	14.36	8220892
2013-01-02	14.67	15.08	14.62	15.08	15608273
2013-01-03	15.05	15.20	14.86	15.06	14175836
2013-01-04	15.07	15.57	15.05	15.46	16145691
2013-01-07	15.41	15.41	15.07	15.27	10335387
2013-01-08	15.26	15.34	15.07	15.22	9954760
2013-01-09	15.28	15.31	15.00	15.13	7591238
2013-01-10	15.25	15.37	15.14	15.33	7617394
2013-01-11	15.29	15.42	15.24	15.39	6939937
2013-01-14	15.39	15.41	15.25	15.27	8394629
2013-01-15	15.17	15.30	15.11	15.29	9215874
2013-01-16	15.16	15.25	14.98	15.05	11803820
2013-01-17	15.17	15.30	15.09	15.25	11581791
2013-01-18	15.25	15.47	15.21	15.45	7548028
2013-01-22	15.44	15.74	15.37	15.71	8550889
2013-01-23	15.74	15.80	15.52	15.64	8078515
2013-01-24	15.67	15.87	15.66	15.81	7063631
2013-01-25	15.84	16.05	15.81	16.05	8503808
2013-01-28	16.07	16.20	15.93	16.10	9171855
2013-01-29	16.06	16.64	16.01	16.47	19969672
2013-01-30	16.45	16.62	16.37	16.51	11533691
2013-01-31	16.49	16.66	16.31	16.53	10938597
2013-02-01	16.63	16.94	16.59	16.75	12996706
2013-02-04	16.57	16.57	16.36	16.39	11414913
2013-02-05	16.52	16.77	16.47	16.65	8622033
2013-02-06	16.51	16.81	16.45	16.79	11953624
2013-02-07	16.76	17.41	16.49	17.11	33838289
2013-02-08	17.18	17.23	16.81	16.89	15136075
2013-02-11	16.50	16.88	16.48	16.73	10541340
2013-02-12	16.72	16.94	16.72	16.86	6752010
2013-02-13	16.93	17.07	16.82	16.92	6021971
2013-02-14	16.85	16.96	16.74	16.92	6410431
2013-02-15	16.96	16.97	16.78	16.90	8270900
2013-02-19	16.94	17.10	16.89	17.10	7983451
2013-02-20	17.06	17.06	16.69	16.69	6451634
2013-02-21	16.67	16.68	16.29	16.37	9662897
2013-02-22	16.47	16.74	16.45	16.73	6038158
2013-02-25	16.84	16.92	16.29	16.32	13134150
2013-02-26	16.24	16.48	15.96	16.21	14907744
2013-02-27	16.22	16.48	16.15	16.41	9841782
2013-02-28	16.43	16.46	16.24	16.24	11228572
2013-03-01	16.22	16.46	16.00	16.40	8913244
2013-03-04	16.65	16.83	16.53	16.78	11573737
2013-03-05	16.82	17.10	16.82	16.98	7311713
2013-03-06	17.10	17.64	17.06	17.35	13776741
2013-03-07	17.34	17.75	17.28	17.58	10577908
2013-03-08	17.71	17.94	17.64	17.66	9315535
2013-03-11	17.67	17.81	17.60	17.71	8878335
2013-03-12	17.67	17.75	17.57	17.74	9641484
2013-03-13	17.75	18.11	17.70	18.11	9326993
2013-03-14	18.00	18.34	17.78	17.98	14602252
2013-03-15	17.69	17.90	17.67	17.86	15865883
2013-03-18	17.60	17.79	17.57	17.66	7213323
2013-03-19	17.69	17.86	17.32	17.55	8733460
2013-03-20	17.65	17.82	17.63	17.75	6473647
2013-03-21	17.65	17.78	17.42	17.46	8813029
2013-03-22	17.51	17.60	17.47	17.54	4470214
2013-03-25	17.57	17.68	17.45	17.52	6745090
2013-03-26	17.57	17.69	17.49	17.63	5944151
2013-03-27	17.52	17.55	17.13	17.50	9129833
2013-03-28	17.55	17.75	17.48	17.69	7340755
2013-04-01	17.77	17.89	17.32	17.38	9809228
2013-04-02	17.15	17.38	17.10	17.31	7922972
2013-04-03	17.33	17.39	16.65	16.75	12077629
2013-04-04	16.76	16.80	16.51	16.72	11525852
2013-04-05	16.49	16.61	16.15	16.55	10432578
2013-04-08	16.57	16.82	16.51	16.82	6412404
2013-04-09	16.90	17.03	16.82	16.97	5623795
2013-04-10	17.05	17.53	17.04	17.39	8962293
2013-04-11	17.41	17.69	17.37	17.54	8366309
2013-04-12	17.51	17.52	17.13	17.28	8223029
2013-04-15	17.12	17.30	16.59	16.62	10534135
2013-04-16	16.76	16.96	16.57	16.96	9027963
2013-04-17	16.77	16.77	16.31	16.47	10135621
2013-04-18	16.48	16.49	16.20	16.39	8209031
2013-04-19	16.43	16.47	16.28	16.39	6390491
2013-04-22	16.42	16.49	16.22	16.42	5994823
2013-04-23	16.45	16.72	16.43	16.59	9397583
2013-04-24	16.61	16.73	16.42	16.64	9827380
2013-04-25	16.70	17.10	16.66	16.75	9933121
2013-04-26	16.76	16.84	16.59	16.73	6093945
2013-04-29	16.76	16.98	16.75	16.94	4608415
2013-04-30	16.97	17.03	16.82	16.96	6005797
2013-05-01	16.94	17.00	16.18	16.21	14703556
2013-05-02	16.22	16.53	16.05	16.44	8795494
2013-05-03	16.67	17.55	16.63	17.47	16193036
2013-05-06	17.44	17.67	17.43	17.55	9143707
2013-05-07	17.57	17.73	17.38	17.44	6004445
2013-05-08	17.39	17.42	17.13	17.38	6208084
2013-05-09	17.34	17.83	17.31	17.51	8976483
2013-05-10	17.49	18.30	17.49	18.09	14380487
2013-05-13	18.05	18.34	17.92	18.15	9085716
2013-05-14	18.16	18.77	18.09	18.75	15848275
2013-05-15	18.52	19.00	18.18	18.98	18065386
2013-05-16	18.95	19.25	18.84	18.91	13190632
2013-05-17	18.89	19.37	18.88	19.34	9694336
2013-05-20	19.20	19.34	19.11	19.21	6589202
2013-05-21	19.25	19.31	19.07	19.17	6122230
2013-05-22	19.12	19.57	18.94	19.06	12263639
2013-05-23	18.94	19.14	18.69	18.99	9058493
2013-05-24	18.92	19.19	18.79	19.16	5953536
2013-05-28	19.47	19.94	19.46	19.77	10744467
2013-05-29	19.58	20.04	19.57	19.91	13106715
2013-05-30	19.93	20.27	19.73	20.16	10362197
2013-05-31	20.13	20.48	19.86	19.86	14695641
2013-06-03	19.98	19.99	19.28	19.68	12929001
2013-06-04	19.68	19.97	19.46	19.58	8232415
2013-06-05	19.55	19.59	18.94	19.01	12459640
2013-06-06	19.04	19.47	18.99	19.46	9388609
2013-06-07	19.70	20.13	19.65	20.12	11527426
2013-06-10	20.20	20.35	20.05	20.22	7555372
2013-06-11	19.97	20.14	19.67	19.72	7782503
2013-06-12	19.97	19.98	19.53	19.59	8959196
2013-06-13	19.57	20.15	19.55	20.04	15373207
2013-06-14	20.08	20.08	19.52	19.71	10720122
2013-06-17	19.88	20.40	19.87	20.32	9916548
2013-06-18	20.35	20.76	20.35	20.54	10478682
2013-06-19	20.55	20.84	20.37	20.47	11879514
2013-06-20	20.20	20.95	20.16	20.48	20961084
2013-06-21	20.71	20.77	20.33	20.64	11934893
2013-06-24	20.69	20.79	20.34	20.64	13373391
2013-06-25	20.85	21.14	20.70	21.04	12021201
2013-06-26	21.25	21.28	20.79	20.96	11564691
2013-06-27	21.13	21.20	20.91	20.94	18328538
2013-06-28	20.87	21.44	20.80	21.23	18681143
2013-07-01	21.33	21.69	21.31	21.38	9383008
2013-07-02	21.32	21.87	21.08	21.30	11998526
2013-07-03	21.14	21.55	21.09	21.40	4902608
2013-07-05	21.66	22.10	21.66	22.01	8683053
2013-07-08	22.19	22.38	22.07	22.19	8351189
2013-07-09	22.41	22.44	22.06	22.20	7964617
2013-07-10	22.19	22.28	21.74	21.94	10995650
2013-07-11	22.29	22.29	21.22	21.47	18628261
2013-07-12	21.54	21.82	21.38	21.69	7964549
2013-07-15	21.64	21.91	21.54	21.71	7073153
2013-07-16	21.50	21.52	20.55	21.00	16499638
2013-07-17	21.08	21.13	20.68	20.95	10360489
2013-07-18	20.90	21.49	20.87	21.46	9384735
2013-07-19	21.49	21.73	21.23	21.68	8237471
2013-07-22	21.70	22.02	21.68	22.02	8095299
2013-07-23	22.11	22.59	22.09	22.48	10570678
2013-07-24	22.55	22.56	21.99	22.11	8760418
2013-07-25	22.05	22.30	21.99	22.28	5338193
2013-07-26	22.05	22.19	21.84	22.12	8348412
2013-07-29	22.12	22.34	21.98	21.99	9177050
2013-07-30	22.09	22.32	22.08	22.19	7148879
2013-07-31	22.12	22.36	22.03	22.09	13518044
2013-08-01	22.26	22.79	22.26	22.67	10167011
2013-08-02	22.61	22.76	22.43	22.65	7238474
2013-08-05	22.60	22.84	22.56	22.69	6048724
2013-08-06	22.61	22.74	22.39	22.42	5127886
2013-08-07	22.27	22.57	21.98	22.54	8368385
2013-08-08	22.63	22.79	22.30	22.31	5701221
2013-08-09	22.27	22.60	22.26	22.29	3504958
2013-08-12	22.16	22.25	21.65	21.76	5593347
2013-08-13	21.78	22.38	21.77	22.28	8399015
2013-08-14	22.26	22.43	21.98	22.00	4485763
2013-08-15	21.84	21.84	21.25	21.40	10916832
2013-08-16	21.34	21.87	21.32	21.56	6599514
2013-08-19	21.54	21.77	21.40	21.41	5532397
2013-08-20	21.41	21.78	21.22	21.69	5186335
2013-08-21	21.63	21.76	21.34	21.48	5345536
2013-08-22	21.50	21.64	21.29	21.44	5579831
2013-08-23	21.47	21.58	21.32	21.53	6815581
2013-08-26	21.55	22.05	21.40	21.61	5966212
2013-08-27	21.35	21.38	20.69	20.74	8272371
2013-08-28	20.74	21.09	20.52	20.96	5679318
2013-08-29	20.93	21.45	20.89	21.29	5206766
2013-08-30	21.27	21.33	20.80	20.88	7065580
2013-09-03	21.20	21.46	20.97	21.15	7671381
2013-09-04	21.19	21.94	21.13	21.86	10051080
2013-09-05	21.90	22.25	21.79	21.84	6622522
2013-09-06	21.95	21.95	21.32	21.58	7672916
2013-09-09	21.64	21.91	21.64	21.82	4209952
2013-09-10	22.04	22.44	22.04	22.37	6596357
2013-09-11	22.31	22.45	22.12	22.24	5197832
2013-09-12	22.19	22.26	22.06	22.07	6945227
2013-09-13	22.17	22.22	21.84	22.03	7367620
2013-09-16	22.35	22.36	21.58	22.08	10690091
2013-09-17	22.08	22.71	22.08	22.64	8908094
2013-09-18	22.59	22.63	21.04	21.36	20292177
2013-09-19	21.48	21.52	20.62	21.04	22937043
2013-09-20	21.14	21.63	21.14	21.27	20521640
2013-09-23	21.09	21.11	20.54	20.84	10143013
2013-09-24	20.95	21.44	20.91	21.14	13094903
2013-09-25	21.26	21.52	21.10	21.24	12959034
2013-09-26	21.24	21.53	21.20	21.33	4267811
2013-09-27	21.15	21.25	20.97	21.19	4951988
2013-09-30	20.96	21.28	20.79	21.14	8160655
2013-10-01	21.21	21.44	21.21	21.38	6539813
2013-10-02	21.14	21.32	20.99	21.29	6896574
2013-10-03	21.21	21.41	20.90	21.15	7769617
2013-10-04	21.18	21.63	21.10	21.58	5139690
2013-10-07	21.30	21.41	21.06	21.07	5626188
2013-10-08	21.04	21.14	20.54	20.57	7078322
2013-10-09	20.63	21.03	20.44	20.75	8870532
2013-10-10	21.18	21.55	21.00	21.39	10743329
2013-10-11	21.39	21.82	21.33	21.78	6689195
2013-10-14	21.59	22.08	21.39	22.01	10337806
2013-10-15	22.78	23.79	22.66	23.03	31135157
2013-10-16	23.28	23.93	23.24	23.43	15846070
2013-10-17	23.25	23.67	23.11	23.62	8599923
2013-10-18	23.64	23.78	23.36	23.77	8356871
2013-10-21	23.74	23.87	23.52	23.56	8681809
2013-10-22	23.64	23.64	23.14	23.35	10290562
2013-10-23	23.27	23.44	23.03	23.30	7558525
2013-10-24	23.36	23.47	23.25	23.40	5188899
2013-10-25	23.40	23.60	23.32	23.56	5112211
2013-10-28	23.55	23.61	22.67	23.01	15054004
2013-10-29	23.06	23.36	22.86	23.10	14262883
2013-10-30	23.11	23.21	22.54	22.86	10763492
2013-10-31	22.87	22.98	22.63	22.65	7677250
2013-11-01	22.63	23.21	22.62	23.12	9055989
2013-11-04	23.15	23.25	22.95	23.23	6565424
2013-11-05	23.10	23.36	22.97	23.29	6574822
2013-11-06	23.24	23.29	22.93	23.21	6112688
2013-11-07	23.23	23.38	22.73	22.76	6415739
2013-11-08	22.88	24.03	22.88	24.02	16659539
2013-11-11	24.02	24.28	23.81	24.00	8343377
2013-11-12	23.99	24.05	23.65	23.71	5706860
2013-11-13	23.59	23.99	23.39	23.98	7298063
2013-11-14	23.96	24.26	23.91	24.24	7320445
2013-11-15	24.30	24.50	24.20	24.42	7031646
2013-11-18	24.49	24.55	24.21	24.42	9248293
2013-11-19	24.41	24.68	24.37	24.50	10645396
2013-11-20	24.50	24.62	24.32	24.46	5586765
2013-11-21	24.58	25.01	24.57	25.00	9084495
2013-11-22	24.92	25.00	24.70	24.92	6315963
2013-11-25	25.00	25.00	24.66	24.68	5537991
2013-11-26	24.74	24.85	24.64	24.67	5062497
2013-11-27	24.68	24.86	24.55	24.78	4124390
2013-11-29	24.78	24.82	24.46	24.48	2187903
2013-12-02	24.50	25.14	24.50	24.83	6226801
2013-12-03	24.66	24.91	24.49	24.67	4461906
2013-12-04	24.63	24.87	24.41	24.62	3758083
2013-12-05	24.58	24.62	24.19	24.41	4477082
2013-12-06	24.81	24.97	24.59	24.83	3955557
2013-12-09	24.86	25.12	24.76	25.04	4992510
2013-12-10	24.91	24.97	24.68	24.83	4223339
2013-12-11	24.80	25.13	24.69	24.86	10632245
2013-12-12	24.85	24.99	24.67	24.80	10725261
2013-12-13	24.96	25.27	24.73	24.79	7977440
2013-12-16	24.92	25.11	24.80	25.09	7083997
2013-12-17	25.09	25.09	24.72	24.76	6570976
2013-12-18	24.80	25.72	24.65	25.70	8976845
2013-12-19	25.61	25.90	25.52	25.58	6060689
2013-12-20	25.57	25.67	25.34	25.61	8586708
2013-12-23	25.75	25.80	25.61	25.69	2835356
2013-12-24	25.70	25.72	25.56	25.71	1184728
2013-12-26	25.70	25.78	25.55	25.74	2617797
2013-12-27	25.78	25.87	25.62	25.66	1818027
2013-12-30	25.66	25.71	25.49	25.58	1961935
2013-12-31	25.70	26.08	25.67	26.00	4670481
2014-01-02	25.99	26.05	25.70	25.82	4618557
2014-01-03	25.84	26.04	25.70	25.90	3367733
2014-01-06	26.00	26.14	25.75	25.81	4293271
2014-01-07	25.48	25.92	25.36	25.54	7476544
2014-01-08	25.58	25.94	25.51	25.84	6541139
2014-01-09	25.92	26.06	25.71	25.85	4103002
2014-01-10	25.81	25.85	25.41	25.66	4838636
2014-01-13	25.59	25.59	24.77	24.83	7913917
2014-01-14	24.98	25.66	24.96	25.59	6765219
2014-01-15	25.65	26.05	25.56	26.03	10043318
2014-01-16	26.25	26.84	26.09	26.80	13422837
2014-01-17	26.81	26.90	26.51	26.77	7120000
2014-01-21	26.92	27.11	26.79	26.80	9555057
2014-01-22	26.88	26.95	26.60	26.80	5316321
2014-01-23	26.57	26.57	25.97	26.14	8469589
2014-01-24	26.01	26.04	25.24	25.27	10341717
2014-01-27	25.32	25.51	24.70	24.82	10278476
2014-01-28	24.88	25.32	24.81	25.20	5881140
2014-01-29	24.87	25.19	24.61	24.66	6202440
2014-01-30	24.93	25.37	24.87	25.29	6332198
2014-01-31	24.69	25.06	24.51	24.82	9443731
2014-02-03	24.77	24.99	23.56	23.65	14899869
2014-02-04	23.78	24.33	23.72	24.13	9012792
2014-02-05	24.02	24.10	23.73	23.86	11444305
2014-02-06	23.94	24.46	23.85	24.44	5914453
2014-02-07	24.56	24.89	24.16	24.60	7710490
2014-02-10	24.54	24.81	24.47	24.76	3266056
2014-02-11	24.82	25.56	24.73	25.41	7612061
2014-02-12	25.41	25.82	25.41	25.57	6445799
2014-02-13	25.41	25.82	25.23	25.80	5433548
2014-02-14	25.78	25.78	25.43	25.45	6147945
2014-02-18	25.45	26.23	25.44	26.12	6721369
2014-02-19	25.99	26.16	25.51	25.56	8035203
2014-02-20	25.59	26.23	25.43	26.12	7570945
2014-02-21	26.19	26.45	26.03	26.25	7362410
2014-02-24	26.25	26.70	26.14	26.53	5814148
2014-02-25	26.62	26.62	26.19	26.26	5133170
2014-02-26	26.38	26.44	26.16	26.37	8543126
2014-02-27	26.28	26.48	26.08	26.42	5690525
2014-02-28	26.41	26.73	26.22	26.51	7215735
2014-03-03	26.13	26.15	25.78	25.86	8287098
2014-03-04	26.22	27.05	26.17	26.82	10702236
2014-03-05	26.86	26.98	26.66	26.93	7662816
2014-03-06	27.03	27.21	26.90	26.94	11975110
2014-03-07	27.15	27.31	26.79	27.00	9253333
2014-03-10	26.97	27.27	26.81	27.15	5516409
2014-03-11	27.21	27.25	26.78	26.85	5689227
2014-03-12	26.46	26.70	26.28	26.66	6224084
2014-03-13	26.80	27.07	26.23	26.35	6577853
2014-03-14	26.37	26.42	25.80	26.05	7036630
2014-03-17	26.27	26.66	26.27	26.51	4538620
2014-03-18	26.58	26.77	26.50	26.72	4233436
2014-03-19	26.75	27.75	26.58	27.58	18777829
2014-03-20	27.47	28.50	27.47	28.43	14527592
2014-03-21	28.85	29.13	28.10	28.53	17798785
2014-03-24	28.53	28.70	28.16	28.43	6557465
2014-03-25	28.49	28.57	27.58	27.83	10762345
2014-03-26	28.06	28.34	27.78	27.79	8123140
2014-03-27	27.71	27.94	27.03	27.16	7582397
2014-03-28	27.25	27.49	27.03	27.19	5685506
2014-03-31	27.43	27.49	27.15	27.33	7188704
2014-04-01	27.42	27.72	27.41	27.45	9193930
2014-04-02	27.51	27.96	27.31	27.90	9823721
2014-04-03	27.94	28.04	27.36	27.37	14085666
2014-04-04	27.60	27.62	25.84	26.05	13587253
2014-04-07	25.93	26.29	25.56	25.60	12530310
2014-04-08	25.65	25.90	25.41	25.67	10193649
2014-04-09	25.78	26.44	25.66	26.41	12945612
2014-04-10	26.37	26.43	25.10	25.14	12094949
2014-04-11	24.89	25.24	24.59	24.85	8652135
2014-04-14	25.38	25.60	24.90	25.30	8455690
2014-04-15	26.32	26.41	25.42	26.11	13435943
2014-04-16	26.61	26.87	26.15	26.84	10653316
2014-04-17	26.89	27.17	26.67	27.04	7389420
2014-04-21	27.02	27.19	26.65	27.17	6008547
2014-04-22	27.20	27.56	27.03	27.46	6805633
2014-04-23	27.39	27.47	26.94	27.24	4001611
2014-04-24	27.53	27.53	26.89	27.09	6326804
2014-04-25	26.94	27.07	26.73	26.85	6755821
2014-04-28	26.97	27.18	26.11	26.37	9036824
2014-04-29	26.57	26.72	26.27	26.58	5112101
2014-04-30	26.52	26.61	26.27	26.55	9235863
2014-05-01	26.54	26.88	26.41	26.58	5751132
2014-05-02	26.41	27.07	26.40	26.70	5334238
2014-05-05	26.38	26.64	26.13	26.58	3735133
2014-05-06	26.70	26.73	25.83	25.88	7181202
2014-05-07	25.80	26.25	25.30	26.21	8924985
2014-05-08	26.18	26.48	25.96	26.00	6160949
2014-05-09	25.94	26.38	25.78	26.36	6536847
2014-05-12	26.53	27.08	26.32	27.05	6635838
2014-05-13	27.04	27.10	26.49	26.51	8742829
2014-05-14	26.48	26.65	26.11	26.20	5590919
2014-05-15	25.81	25.83	24.81	25.00	12237432
2014-05-16	24.99	25.05	24.56	25.00	12080426
2014-05-19	24.60	25.08	24.60	25.01	6078036
2014-05-20	25.09	25.12	24.66	24.81	5275659
2014-05-21	24.98	25.37	24.96	25.27	5084597
2014-05-22	25.24	25.68	25.15	25.60	5105441
2014-05-23	25.59	25.72	25.45	25.65	4796460
2014-05-27	25.81	25.88	25.45	25.47	6876103
2014-05-28	25.40	25.52	25.08	25.29	7848514
2014-05-29	25.36	25.56	25.23	25.55	3857114
2014-05-30	25.62	25.70	25.20	25.21	7301499
2014-06-02	25.33	25.48	25.07	25.37	9071222
2014-06-03	25.27	25.37	24.97	25.17	6711234
2014-06-04	25.13	25.29	24.93	25.20	4564792
2014-06-05	25.29	25.73	25.15	25.65	4797445
2014-06-06	25.75	26.09	25.64	25.97	4690505
2014-06-09	26.08	26.45	26.01	26.45	6536498
2014-06-10	26.40	26.43	26.03	26.11	4186543
2014-06-11	25.98	26.09	25.67	26.04	5134499
2014-06-12	25.96	26.12	25.58	25.60	7014003
2014-06-13	25.66	26.11	25.62	26.01	7587549
2014-06-16	25.89	25.96	24.68	25.88	7616183
2014-06-17	25.36	27.50	25.36	27.30	12430333
2014-06-18	27.25	27.26	26.84	27.15	7198653
2014-06-19	27.19	27.29	26.68	27.15	7114752
2014-06-20	27.35	27.50	27.24	27.45	8174365
2014-06-23	27.38	27.39	27.11	27.28	5760572
2014-06-24	27.16	27.35	26.72	26.77	5456485
2014-06-25	26.52	27.13	26.50	27.08	5965983
2014-06-26	26.98	26.98	26.47	26.85	4831279
2014-06-27	26.77	27.20	26.71	27.14	5245667
2014-06-30	27.19	27.27	26.85	26.93	5192858
2014-07-01	27.07	27.51	26.98	27.32	7685656
2014-07-02	27.06	27.60	27.06	27.40	3824295
2014-07-03	27.73	28.19	27.70	28.10	4492326
2014-07-07	28.26	28.38	27.72	27.93	3764485
2014-07-08	27.73	27.77	26.92	27.18	5754145
2014-07-09	27.25	27.35	26.78	27.09	6376157
2014-07-10	26.44	27.09	26.44	26.90	4685694
2014-07-11	26.74	27.14	26.68	27.10	4056276
2014-07-14	27.46	27.68	27.44	27.49	4465035
2014-07-15	27.61	27.79	27.11	27.43	7895387
2014-07-16	27.58	27.87	27.02	27.56	7933502
2014-07-17	27.32	27.40	26.77	27.11	7909321
2014-07-18	27.25	27.85	27.18	27.81	6637095
2014-07-21	27.73	27.89	27.48	27.75	4731708
2014-07-22	27.75	27.86	27.52	27.57	4331195
2014-07-23	27.57	27.63	27.37	27.55	3940151
2014-07-24	27.70	27.87	27.50	27.79	4470673
2014-07-25	27.60	27.80	27.37	27.50	4685604
2014-07-28	27.48	27.99	27.37	27.91	4774807
2014-07-29	27.90	28.36	27.76	27.92	5400361
2014-07-30	28.14	28.65	28.13	28.50	4867671
2014-07-31	28.22	28.42	27.72	27.75	5491192
2014-08-01	27.55	27.73	27.22	27.45	5843727
2014-08-04	27.80	27.81	27.24	27.69	4604639
2014-08-05	27.53	27.80	27.29	27.42	4865766
2014-08-06	27.18	27.84	27.10	27.55	4696651
2014-08-07	27.77	27.84	27.08	27.14	6257872
2014-08-08	27.28	27.72	26.99	27.68	5747048
2014-08-11	27.82	27.91	27.62	27.71	4602813
2014-08-12	27.69	27.81	27.50	27.60	3146960
2014-08-13	27.64	27.79	27.50	27.59	3269526
2014-08-14	27.78	27.85	27.52	27.63	3232997
2014-08-15	27.74	27.77	27.01	27.27	6334119
2014-08-18	27.47	27.87	27.43	27.86	4561569
2014-08-19	27.92	27.92	27.67	27.83	4269734
2014-08-20	27.83	28.46	27.79	28.35	5746339
2014-08-21	28.37	28.59	28.15	28.43	4957320
2014-08-22	28.31	28.86	28.23	28.57	5517140
2014-08-25	28.77	29.16	28.76	28.92	4954008
2014-08-26	28.98	29.07	28.82	28.84	4279209
2014-08-27	28.89	28.90	28.39	28.47	3276054
2014-08-28	28.40	28.51	28.12	28.35	2352203
2014-08-29	28.44	28.68	28.37	28.51	2468341
2014-09-02	28.66	28.80	28.37	28.71	3151520
2014-09-03	28.86	28.94	28.04	28.18	5585489
2014-09-04	28.26	28.64	28.17	28.46	4464222
2014-09-05	28.34	28.66	28.08	28.64	4679456
2014-09-08	28.52	29.00	28.50	28.86	4706776
2014-09-09	28.73	28.93	28.47	28.68	4266093
2014-09-10	28.77	29.35	28.68	29.31	6956066
2014-09-11	29.11	29.37	28.96	29.24	6621684
2014-09-12	29.35	29.75	29.29	29.52	8168945
2014-09-15	29.43	29.48	29.09	29.26	6388007
2014-09-16	29.25	29.53	29.12	29.40	7376556
2014-09-17	29.53	30.37	29.38	30.20	9995015
2014-09-18	30.43	31.00	30.34	30.78	7916994
2014-09-19	30.91	30.96	30.29	30.37	10058848
2014-09-22	30.30	30.57	29.95	30.18	6066085
2014-09-23	30.10	30.49	29.89	29.89	6719812
2014-09-24	30.01	30.24	29.73	29.95	9530760
2014-09-25	29.78	29.95	29.33	29.52	5313159
2014-09-26	29.69	30.09	29.52	29.93	4263302
2014-09-29	29.48	29.87	29.34	29.74	4645712
2014-09-30	29.91	30.11	29.28	29.39	7935777
2014-10-01	29.20	29.33	28.69	28.79	11212598
2014-10-02	28.80	29.13	28.58	29.05	11015662
2014-10-03	29.42	29.70	29.34	29.57	5937982
2014-10-06	29.78	29.95	29.39	29.70	6022864
2014-10-07	29.49	29.55	28.45	28.48	8953998
2014-10-08	28.54	28.77	28.16	28.73	8288937
2014-10-09	28.60	28.72	27.11	27.13	17176472
2014-10-10	27.09	27.22	26.21	26.23	17444524
2014-10-13	26.25	26.46	25.11	25.17	18377555
2014-10-14	24.76	25.66	24.73	25.28	13542509
2014-10-15	24.21	25.50	23.35	25.32	22021522
2014-10-16	24.29	25.86	24.22	25.50	13858896
2014-10-17	25.94	26.13	25.61	25.84	9136551
2014-10-20	25.74	25.85	25.40	25.72	6906312
2014-10-21	25.99	26.56	25.79	26.49	7649013
2014-10-22	26.38	26.64	25.99	26.01	5941881
2014-10-23	26.54	26.71	26.28	26.53	7557117
2014-10-24	26.49	26.75	26.32	26.69	4143637
2014-10-27	26.58	26.70	26.21	26.41	5473778
2014-10-28	26.64	27.09	26.61	27.09	5014168
2014-10-29	27.18	27.85	27.04	27.63	9166064
2014-10-30	27.51	27.85	27.45	27.75	6637612
2014-10-31	28.25	28.77	28.21	28.67	7908478
2014-11-03	28.75	28.85	28.32	28.44	6858084
2014-11-04	28.30	28.64	28.22	28.56	4765152
2014-11-05	28.71	28.83	28.50	28.78	6307196
2014-11-06	28.67	29.07	28.51	29.04	6503387
2014-11-07	28.97	29.03	28.43	28.58	7658909
2014-11-10	28.60	28.99	28.60	28.92	5282385
2014-11-11	28.98	29.16	28.83	28.85	4887530
2014-11-12	28.67	28.96	28.67	28.78	6000794
2014-11-13	28.91	28.96	28.74	28.73	1249631
2014-11-14	28.83	29.11	28.81	28.87	4826817
2014-11-17	28.72	28.83	28.44	28.55	4310089
2014-11-18	28.55	28.90	28.54	28.76	3837047
2014-11-19	28.74	28.74	28.27	28.52	4625813
2014-11-20	28.25	28.48	28.05	28.34	7059335
2014-11-21	28.75	28.77	28.25	28.28	7484152
2014-11-24	28.37	28.54	28.20	28.42	5128967
2014-11-25	28.50	28.55	28.32	28.37	4851476
2014-11-26	28.43	28.46	28.24	28.30	3595321
2014-11-28	28.29	28.44	28.20	28.32	1839226
2014-12-01	28.08	28.08	27.23	27.66	8977384
2014-12-02	27.86	28.29	27.76	28.28	4987927
2014-12-03	28.20	29.12	28.19	29.03	8952159
2014-12-04	28.94	29.14	28.74	29.01	4295565
2014-12-05	29.77	30.22	29.62	29.97	12591456
2014-12-08	29.94	30.37	29.71	30.05	8087644
2014-12-09	29.49	30.33	29.36	30.23	8390797
2014-12-10	30.04	30.26	29.46	29.52	7783116
2014-12-11	29.79	30.20	29.56	29.68	5774919
2014-12-12	29.21	29.47	28.73	28.75	7079087
2014-12-15	28.88	29.15	28.48	28.74	6545247
2014-12-16	28.49	28.69	28.10	28.12	7528930
2014-12-17	28.31	29.28	28.12	29.19	14660382
2014-12-18	29.82	30.15	29.57	30.01	8087077
2014-12-19	30.19	30.23	29.86	29.90	12989238
2014-12-22	29.97	30.14	29.89	30.06	3999502
2014-12-23	30.21	30.77	30.16	30.66	5372329
2014-12-24	30.83	30.85	30.53	30.67	2983348
2014-12-26	30.89	30.89	30.52	30.53	2027249
2014-12-29	30.39	30.85	30.35	30.56	3756150
2014-12-30	30.42	30.49	30.30	30.35	3809067
2014-12-31	30.49	30.67	30.18	30.19	2915783
2015-01-02	30.41	30.57	29.81	30.22	4538359
2015-01-05	29.97	30.00	29.13	29.21	5931367
2015-01-06	29.21	29.28	27.92	28.14	9825026
2015-01-07	28.46	28.70	28.22	28.69	7966140
2015-01-08	29.19	29.52	29.07	29.44	5590230
2015-01-09	29.44	29.46	28.42	28.45	6730266
2015-01-12	28.46	28.57	27.92	28.17	4961056
2015-01-13	28.55	28.96	27.90	28.19	5793296
2015-01-14	27.46	27.46	26.67	27.23	15089595
2015-01-15	27.25	27.45	25.50	26.67	13307446
2015-01-16	26.82	26.94	25.43	26.90	15235650
2015-01-20	27.00	27.10	26.26	26.75	8201296
2015-01-21	26.55	26.97	26.17	26.70	8217059
2015-01-22	27.19	27.80	26.19	27.65	11160362
2015-01-23	27.66	27.72	27.17	27.19	5152385
2015-01-26	27.04	27.42	26.88	27.36	4435443
2015-01-27	26.89	27.06	26.50	26.81	5730411
2015-01-28	26.98	27.00	25.94	25.96	8124882
2015-01-29	25.97	26.41	25.83	26.32	8446733
2015-01-30	25.93	26.42	25.80	25.98	9151059
2015-02-02	26.06	26.62	25.81	26.60	6327010
2015-02-03	26.75	27.65	26.74	27.62	10258124
2015-02-04	27.53	27.90	27.53	27.61	6595285
2015-02-05	27.75	28.23	27.70	27.92	5507757
2015-02-06	28.50	29.53	28.40	29.11	11868590
2015-02-09	28.79	29.10	28.69	28.79	5567748
2015-02-10	29.09	29.41	28.89	29.19	5199006
2015-02-11	29.06	29.19	28.87	29.05	4627523
2015-02-12	29.24	30.03	29.13	29.96	10618515
2015-02-13	29.96	30.19	29.01	29.13	9595533
2015-02-17	29.22	29.75	29.02	29.74	7038430
2015-02-18	29.50	29.77	28.87	29.09	8735052
2015-02-19	29.09	29.46	29.01	29.28	4848682
2015-02-20	29.16	29.70	28.82	29.65	4995518
2015-02-23	29.50	29.53	29.15	29.51	4635140
2015-02-24	29.57	30.20	29.50	29.82	7237062
2015-02-25	29.75	29.98	29.56	29.72	4332444
2015-02-26	29.72	30.03	29.58	29.87	3669359
2015-02-27	29.71	29.88	29.32	29.34	5146067
2015-03-02	29.36	30.23	29.31	30.17	6423318
2015-03-03	30.00	30.20	29.70	29.95	4927274
2015-03-04	29.74	30.06	29.58	29.87	5173059
2015-03-05	29.82	30.25	29.58	30.21	6136095
2015-03-06	30.63	31.73	30.56	31.04	13199266
2015-03-09	31.00	31.17	30.72	30.98	8000597
2015-03-10	30.54	30.95	30.30	30.31	6677612
2015-03-11	30.37	31.00	30.33	30.68	5608959
2015-03-12	30.77	31.13	30.38	31.05	6592770
2015-03-13	30.50	30.74	30.10	30.34	9251826
2015-03-16	30.60	30.84	30.51	30.79	6866902
2015-03-17	30.68	31.13	30.65	30.90	7753055
2015-03-18	30.83	31.13	29.60	29.77	14735239
2015-03-19	29.73	29.87	28.93	29.42	12247179
2015-03-20	29.50	30.20	29.44	30.01	10170764
2015-03-23	30.05	30.25	29.90	29.91	4924208
2015-03-24	29.81	29.98	29.70	29.79	5033915
2015-03-25	29.80	29.80	29.21	29.21	5568526
2015-03-26	29.47	30.07	29.03	29.78	7821469
2015-03-27	29.81	30.24	29.51	30.23	7318970
2015-03-30	30.32	30.62	30.29	30.36	4145244
2015-03-31	30.12	30.59	30.08	30.44	5342836
2015-04-01	30.36	30.44	29.71	29.93	8263862
2015-04-02	29.95	30.09	29.66	30.01	6893102
2015-04-06	29.55	30.08	29.12	29.97	6929830
2015-04-07	29.91	30.10	29.75	29.77	3625338
2015-04-08	29.76	30.19	29.68	30.17	4818870
2015-04-09	30.14	30.68	30.02	30.60	4718617
2015-04-10	30.57	30.74	30.53	30.70	6021694
2015-04-13	30.65	31.00	30.59	30.92	5966952
2015-04-14	30.71	30.74	30.13	30.45	6881576
2015-04-15	30.14	30.95	29.90	30.53	9128674
2015-04-16	30.39	30.63	30.26	30.52	4825621
2015-04-17	30.26	30.35	30.00	30.25	6221271
2015-04-20	30.38	30.50	30.08	30.12	5027687
2015-04-21	30.12	30.34	29.81	30.16	7020683
2015-04-22	30.19	30.65	29.98	30.46	6795825
2015-04-23	30.59	30.72	30.28	30.50	6804677
2015-04-24	30.49	30.49	30.04	30.12	5837738
2015-04-27	30.24	30.59	30.06	30.09	5787684
2015-04-28	30.12	30.52	30.07	30.49	5131297
2015-04-29	30.47	31.13	30.29	30.81	6808408
2015-04-30	30.78	31.10	30.41	30.50	6820648
2015-05-01	30.67	30.93	30.62	30.71	4240044
2015-05-04	30.75	31.55	30.60	31.38	7957108
2015-05-05	31.25	31.85	31.19	31.26	7959917
2015-05-06	31.69	31.69	30.81	31.02	8116805
2015-05-07	30.99	31.33	30.82	31.17	7309256
2015-05-08	31.31	31.39	31.01	31.28	5922976
2015-05-11	31.31	32.18	31.23	32.04	11008115
2015-05-12	31.88	32.02	31.53	31.77	7336765
2015-05-13	31.77	31.85	31.52	31.70	4858092
2015-05-14	31.96	31.99	31.43	31.81	6407874
2015-05-15	31.74	31.88	30.99	31.21	5259015
2015-05-18	31.24	31.91	31.22	31.86	6779520
2015-05-19	32.12	32.43	31.70	31.74	5494415
2015-05-20	31.73	31.93	31.46	31.66	5243385
2015-05-21	31.43	31.75	31.30	31.48	5961658
2015-05-22	31.46	31.81	31.41	31.41	5657342
2015-05-26	31.36	31.47	31.20	31.28	5143032
2015-05-27	31.46	31.85	31.26	31.76	4590715
2015-05-28	31.69	31.96	31.59	31.90	4823162
2015-05-29	31.90	31.95	31.18	31.65	6622846
2015-06-01	31.73	31.83	31.19	31.44	4921445
2015-06-02	31.35	31.85	31.10	31.63	4489392
2015-06-03	31.96	32.45	31.76	32.29	6740036
2015-06-04	32.01	32.37	31.90	32.26	7954736
2015-06-05	33.47	33.59	32.88	33.23	13552531
2015-06-08	33.16	33.48	33.01	33.02	5922574
2015-06-09	32.99	33.17	32.78	33.02	5549154
2015-06-10	33.19	33.57	33.08	33.43	7451075
2015-06-11	33.45	33.72	33.34	33.39	7436659
2015-06-12	33.34	33.53	33.22	33.36	5910008
2015-06-15	32.99	33.21	32.61	33.05	5355884
2015-06-16	32.94	33.35	32.91	33.24	6033286
2015-06-17	33.37	33.59	32.98	33.07	7677997
2015-06-18	33.15	33.27	32.59	33.07	9954313
2015-06-19	32.85	33.02	32.59	32.67	7645351
2015-06-22	32.98	33.48	32.98	33.37	5667990
2015-06-23	33.53	33.78	33.38	33.48	6173324
2015-06-24	33.35	33.50	32.97	33.07	4026433
2015-06-25	33.25	33.52	33.06	33.25	5647520
2015-06-26	33.42	33.61	33.12	33.53	13570049
2015-06-29	33.06	33.07	32.16	32.26	11173602
2015-06-30	32.65	32.83	32.23	32.65	8009311
2015-07-01	33.16	33.32	32.92	33.12	7414869
2015-07-02	32.99	32.99	32.59	32.85	4716946
2015-07-06	32.47	32.76	32.18	32.50	5971986
2015-07-07	32.39	32.53	31.66	32.39	9808183
2015-07-08	32.04	32.12	31.45	31.53	12312706
2015-07-09	32.09	32.39	31.91	32.18	12130240
2015-07-10	32.70	33.38	32.45	32.83	7849084
2015-07-13	33.16	33.54	33.09	33.47	7938864
2015-07-14	33.40	33.86	33.19	33.77	6366077
2015-07-15	33.83	33.91	33.46	33.65	7054492
2015-07-16	33.86	34.76	33.74	34.76	11587442
2015-07-17	34.76	34.93	34.47	34.79	7498034
2015-07-20	34.93	35.23	34.87	34.99	6952173
2015-07-21	35.00	35.42	34.68	34.93	6417770
2015-07-22	34.82	35.30	34.54	35.25	7356616
2015-07-23	35.23	35.53	34.78	34.96	6793037
2015-07-24	34.87	34.99	34.61	34.81	14035455
2015-07-27	34.45	34.48	33.84	34.08	7563206
2015-07-28	34.46	34.61	34.04	34.48	6562488
2015-07-29	34.56	34.99	34.39	34.82	6790180
2015-07-30	34.91	35.22	34.73	35.19	5121329
2015-07-31	35.03	35.07	34.37	34.88	9394070
2015-08-03	34.93	34.98	34.34	34.70	10480048
2015-08-04	34.64	35.38	34.63	35.21	7528522
2015-08-05	35.50	35.67	35.29	35.38	10247501
2015-08-06	35.51	35.72	34.81	35.10	6287875
2015-08-07	35.05	35.51	34.63	35.03	5219257
2015-08-10	35.40	35.59	35.34	35.42	6782501
2015-08-11	34.66	35.04	34.42	34.74	5121507
2015-08-12	34.32	34.33	33.01	33.85	10415535
2015-08-13	33.99	34.20	33.67	34.06	4253705
2015-08-14	34.01	34.33	33.94	34.33	3223498
2015-08-17	34.11	34.17	33.59	34.04	6397819
2015-08-18	33.96	34.09	33.57	33.92	5640830
2015-08-19	33.72	33.79	33.09	33.10	8725538
2015-08-20	32.69	32.75	32.18	32.19	10267400
2015-08-21	31.81	32.00	30.92	30.93	11616677
2015-08-24	28.44	30.74	27.53	29.55	14441153
2015-08-25	30.58	30.58	28.77	28.80	14719475
2015-08-26	29.87	29.90	28.93	29.74	21359091
2015-08-27	30.15	30.72	29.76	30.36	17297978
2015-08-28	30.20	30.84	30.00	30.70	11173465
2015-08-31	30.58	30.69	30.30	30.38	7884771
2015-09-01	29.50	29.63	28.91	29.09	12904962
2015-09-02	29.62	29.70	28.91	29.40	10986074
2015-09-03	29.57	30.28	29.35	29.76	10587553
2015-09-04	29.44	29.69	28.83	29.10	7258041
2015-09-08	29.82	31.15	29.82	31.10	14208325
2015-09-09	31.47	31.86	30.50	30.58	8807864
2015-09-10	30.58	30.93	30.37	30.60	10878977
2015-09-11	30.57	30.57	30.03	30.49	6892010
2015-09-14	30.44	30.54	29.97	30.23	7141574
2015-09-15	30.41	31.00	30.22	30.82	9955278
2015-09-16	30.84	31.22	30.50	31.11	9796785
2015-09-17	31.11	31.72	29.63	29.78	19452554
2015-09-18	29.05	29.11	28.45	28.45	24464228
2015-09-21	28.87	29.29	28.70	29.05	9777568
2015-09-22	28.54	28.68	27.99	28.33	11576614
2015-09-23	28.33	28.75	28.23	28.48	6852774
2015-09-24	28.08	28.20	27.51	27.88	13876898
2015-09-25	28.52	29.45	28.22	28.42	18246354
2015-09-28	28.05	28.16	27.10	27.28	9989597
2015-09-29	27.35	27.80	27.13	27.58	13568269
2015-09-30	28.05	28.59	27.98	28.56	11409529
2015-10-01	28.52	28.64	27.84	28.55	10716182
2015-10-02	27.00	27.68	26.40	27.60	30332599
2015-10-05	27.91	28.40	27.79	28.37	8283589
2015-10-06	28.17	28.24	27.60	27.66	13203980
2015-10-07	27.87	28.14	27.48	28.13	12260350
2015-10-08	27.95	28.49	27.81	28.33	9136319
2015-10-09	28.34	28.63	28.09	28.22	8358739
2015-10-12	28.15	28.40	27.99	28.39	5291460
2015-10-13	28.12	28.54	28.06	28.09	5356016
2015-10-14	27.98	28.04	27.51	27.78	11201082
2015-10-15	27.82	28.63	27.73	28.60	7433532
2015-10-16	28.89	28.89	28.35	28.68	9047794
2015-10-19	28.32	28.70	28.21	28.50	7015374
2015-10-20	28.56	29.40	28.49	29.35	9334639
2015-10-21	29.48	29.62	28.81	28.86	7024345
2015-10-22	28.96	29.61	28.85	29.45	7644924
2015-10-23	29.91	30.49	29.78	30.43	11372923
2015-10-26	30.37	30.51	30.08	30.45	6335425
2015-10-27	30.12	30.31	29.61	29.85	8956050
2015-10-28	29.86	31.05	29.77	30.94	25173717
2015-10-29	30.94	31.28	30.57	31.00	9489283
2015-10-30	30.90	31.05	30.48	30.52	6254194
2015-11-02	30.66	31.48	30.47	31.37	7031144
2015-11-03	31.26	31.73	31.16	31.49	7133394
2015-11-04	31.52	31.73	31.39	31.44	7214592
2015-11-05	31.56	31.80	31.49	31.57	8704465
2015-11-06	32.52	34.17	32.52	33.51	27112052
2015-11-09	33.59	33.88	33.38	33.49	17265826
2015-11-10	33.28	33.46	32.88	33.33	9354789
2015-11-11	33.32	33.77	33.32	33.53	6999146
2015-11-12	33.09	33.26	32.67	32.79	7987858
2015-11-13	32.62	32.91	32.18	32.31	8309730
2015-11-16	32.26	32.59	31.90	32.59	7966730
2015-11-17	32.79	33.24	32.29	32.81	7766092
2015-11-18	32.87	33.52	32.77	33.40	8036448
2015-11-19	33.36	33.56	32.95	33.04	7105958
2015-11-20	33.25	33.43	33.16	33.34	9207264
2015-11-23	33.42	33.55	33.21	33.29	5874459
2015-11-24	32.91	33.57	32.79	33.50	9006803
2015-11-25	33.67	33.81	33.43	33.69	11356578
2015-11-27	33.69	33.79	33.43	33.74	2004059
2015-11-30	33.93	33.95	33.46	33.71	6710420
2015-12-01	33.92	34.16	33.46	34.02	6548590
2015-12-02	34.13	34.22	33.48	33.59	7199546
2015-12-03	33.79	33.85	32.95	32.98	9018356
2015-12-04	33.32	34.52	33.17	34.51	14250297
2015-12-07	34.39	34.48	33.88	34.08	6641331
2015-12-08	33.73	34.10	33.60	33.86	6117875
2015-12-09	33.67	34.10	32.84	32.97	9684789
2015-12-10	33.01	33.65	32.88	33.26	4641440
2015-12-11	32.63	32.80	31.67	31.77	10214497
2015-12-14	32.05	32.61	31.62	32.25	11846931
2015-12-15	32.69	33.29	32.69	33.18	10842136
2015-12-16	33.62	34.00	32.82	33.81	15136399
2015-12-17	34.03	34.11	33.08	33.21	7335312
2015-12-18	32.89	33.03	31.90	31.91	14251002
2015-12-21	32.23	32.40	31.87	32.21	6950140
2015-12-22	32.55	32.99	32.16	32.90	5330933
2015-12-23	33.14	33.17	32.74	33.06	6389806
2015-12-24	33.00	33.26	32.89	33.05	1464437
2015-12-28	32.91	33.11	32.60	33.11	3901954
2015-12-29	33.39	33.62	33.29	33.56	4152757
2015-12-30	33.42	33.72	33.23	33.25	3142111
2015-12-31	32.98	33.47	32.70	32.93	6026361
2016-01-04	31.95	32.08	31.47	31.98	9605714
2016-01-05	32.02	32.23	31.57	31.88	5948178
2016-01-06	31.25	31.38	30.53	30.79	8809035
2016-01-07	29.93	30.21	28.97	29.18	15041365
2016-01-08	29.51	29.82	28.93	29.00	15311810
2016-01-11	29.21	29.38	28.24	28.74	15918072
2016-01-12	29.04	29.42	28.81	29.24	10914359
2016-01-13	29.11	29.46	27.46	27.71	12193960
2016-01-14	27.88	28.39	26.91	28.12	10839930
2016-01-15	26.98	27.52	26.53	27.02	19307952
2016-01-19	28.05	28.09	26.23	26.51	14403625
2016-01-20	25.89	25.89	24.37	25.27	28589699
2016-01-21	25.29	25.48	24.37	24.38	27541834
2016-01-22	25.11	25.90	24.78	25.83	20091699
2016-01-25	25.72	25.95	25.12	25.17	15281655
2016-01-26	25.39	25.74	25.14	25.45	11637605
2016-01-27	25.36	26.02	24.99	25.25	10322856
2016-01-28	25.53	25.70	24.65	24.82	12099435
2016-01-29	25.13	25.63	24.72	25.53	13883705
2016-02-01	25.43	25.49	24.97	25.28	9459899
2016-02-02	24.85	24.87	23.88	24.11	10291959
2016-02-03	24.33	24.58	22.92	24.38	23511279
2016-02-04	24.31	25.17	24.30	24.97	13920073
2016-02-05	24.94	25.47	24.26	24.36	10810121
2016-02-08	23.75	23.82	23.14	23.61	18211918
2016-02-09	22.89	23.84	22.85	23.34	17332418
2016-02-10	23.60	24.11	22.68	22.70	17127329
2016-02-11	21.89	22.40	21.51	22.22	22320874
2016-02-12	22.80	23.02	22.18	22.82	10328812
2016-02-16	23.55	23.77	23.05	23.58	9910579
2016-02-17	23.99	24.64	23.97	24.48	12636286
2016-02-18	24.50	24.59	23.84	24.16	9019197
2016-02-19	23.96	24.67	23.95	24.44	9175459
2016-02-22	24.71	25.10	24.33	24.54	11227030
2016-02-23	24.45	24.50	23.96	24.13	10435221
2016-02-24	23.65	23.83	23.00	23.68	12107384
2016-02-25	23.74	24.10	23.57	24.09	8115109
2016-02-26	24.43	25.71	24.39	25.46	16588349
2016-02-29	25.35	25.56	25.01	25.05	12968293
2016-03-01	25.37	26.53	25.27	26.39	15668582
2016-03-02	26.41	26.78	26.31	26.74	10198382
2016-03-03	26.57	27.18	26.28	27.11	9577902
2016-03-04	27.45	27.83	26.94	27.15	10308238
2016-03-07	26.92	27.59	26.59	27.53	8390460
2016-03-08	27.10	27.30	26.36	26.67	11285809
2016-03-09	26.92	27.03	26.32	26.55	6938449
2016-03-10	26.84	26.88	25.98	26.64	14320375
2016-03-11	27.02	28.26	26.95	28.20	12870972
2016-03-14	28.00	28.12	27.51	27.84	6561047
2016-03-15	27.48	27.74	27.29	27.74	7197200
2016-03-16	27.67	28.20	26.75	26.92	16389430
2016-03-17	26.66	27.92	26.65	27.67	9637230
2016-03-18	27.86	28.40	27.79	28.37	12710039
2016-03-21	28.34	29.04	27.84	28.28	7728599
2016-03-22	27.92	28.62	27.80	28.41	7022110
2016-03-23	28.43	28.57	27.90	28.03	7297574
2016-03-24	27.57	28.11	27.40	28.09	6642905
2016-03-28	28.12	28.22	27.69	28.09	6378172
2016-03-29	27.80	28.09	27.56	28.02	8661690
2016-03-30	28.25	28.55	27.84	28.17	6563589
2016-03-31	28.15	28.33	27.95	28.02	7809748
2016-04-01	27.74	28.45	27.51	28.38	6896244
2016-04-04	28.35	28.52	27.92	27.99	4988790
2016-04-05	27.63	27.70	27.12	27.39	6736234
2016-04-06	27.39	27.94	27.37	27.83	6903890
2016-04-07	27.44	27.53	26.27	26.39	9809288
2016-04-08	26.78	27.05	26.48	26.61	6727688
2016-04-11	26.90	27.44	26.86	27.04	7367334
2016-04-12	27.19	27.58	27.02	27.45	8029714
2016-04-13	27.89	28.67	27.80	28.62	8264547
2016-04-14	28.51	28.98	28.39	28.74	8126795
2016-04-15	29.10	29.18	28.42	28.53	12251147
2016-04-18	28.43	28.89	28.27	28.85	5555506
2016-04-19	28.87	28.90	28.26	28.77	8969158
2016-04-20	28.85	29.22	28.59	29.09	7800137
2016-04-21	29.15	29.46	29.00	29.13	7311534
2016-04-22	29.26	29.95	29.24	29.72	7697202
2016-04-25	29.67	29.86	29.40	29.63	5087990
2016-04-26	29.67	29.88	29.53	29.86	6089060
2016-04-27	29.73	30.23	29.57	29.90	7916806
2016-04-28	29.52	29.83	28.93	28.98	7304156
2016-04-29	28.79	28.84	28.11	28.41	9875921
2016-05-02	28.44	28.83	28.02	28.79	7043891
2016-05-03	28.30	28.30	27.68	28.00	6998627
2016-05-04	27.67	28.06	27.39	27.54	6614230
2016-05-05	27.60	27.75	27.29	27.54	6359830
2016-05-06	27.23	27.64	26.95	27.31	6859783
2016-05-09	27.30	27.63	27.16	27.27	4000106
2016-05-10	27.42	28.06	27.32	28.01	5397741
2016-05-11	27.89	28.21	27.78	27.79	5717900
2016-05-12	28.01	28.26	27.63	27.94	5654302
2016-05-13	27.86	28.36	27.43	27.53	6614094
2016-05-16	27.53	27.90	27.42	27.69	6188669
2016-05-17	27.69	28.11	27.52	27.92	8666911
2016-05-18	28.00	29.41	27.90	29.29	14325145
2016-05-19	29.02	29.52	28.54	28.96	8894511
2016-05-20	29.19	29.58	29.08	29.44	8608517
2016-05-23	29.32	29.51	29.08	29.28	6265234
2016-05-24	29.51	30.28	29.45	30.22	7607222
2016-05-25	30.39	30.90	30.35	30.64	7709726
2016-05-26	30.61	30.68	29.99	30.15	6266982
2016-05-27	30.26	30.64	30.11	30.63	5581800
2016-05-31	30.99	31.07	30.54	30.58	7562392
2016-06-01	30.21	30.96	29.93	30.81	7820906
2016-06-02	30.64	30.91	30.60	30.84	7579420
2016-06-03	29.99	30.03	28.93	29.22	13893215
2016-06-06	29.29	29.92	29.21	29.80	8125358
2016-06-07	29.91	29.91	29.38	29.50	6489954
2016-06-08	29.43	29.68	29.37	29.45	4479050
2016-06-09	29.18	29.23	28.64	29.09	8899545
2016-06-10	28.55	28.67	28.24	28.45	10613927
2016-06-13	28.26	28.59	28.06	28.14	6301353
2016-06-14	27.95	28.45	27.75	27.98	11708626
2016-06-15	28.20	28.90	28.10	28.46	14057603
2016-06-16	28.09	28.54	27.75	28.51	11362494
2016-06-17	28.55	28.94	28.27	28.38	10044652
2016-06-20	28.97	29.29	28.60	28.65	9790167
2016-06-21	28.77	28.81	28.32	28.38	9976443
2016-06-22	28.38	28.65	28.30	28.34	6112131
2016-06-23	28.86	29.70	28.71	29.69	12661722
2016-06-24	27.34	27.77	26.15	26.15	26534729
2016-06-27	25.40	25.44	24.02	24.05	31760961
2016-06-28	24.59	24.83	24.33	24.56	25247395
2016-06-29	25.10	25.40	24.87	25.30	26042690
2016-06-30	25.36	25.49	24.82	25.31	18897620
2016-07-01	25.20	25.57	24.93	25.11	10774882
2016-07-05	24.77	24.80	24.19	24.34	10403543
2016-07-06	24.12	24.79	23.83	24.67	12349538
2016-07-07	24.82	25.35	24.76	25.26	16159197
2016-07-08	25.89	26.11	25.61	25.73	15380437
2016-07-11	25.99	26.24	25.73	25.78	11568050
2016-07-12	26.35	26.91	26.35	26.76	12062762
2016-07-13	26.65	26.80	26.17	26.43	6926565
2016-07-14	27.12	27.33	26.78	26.92	7718209
2016-07-15	27.22	27.35	26.82	27.03	8349396
2016-07-18	27.60	27.61	26.81	27.10	9533723
2016-07-19	27.10	27.53	26.86	27.48	8148026
2016-07-20	27.67	27.94	27.19	27.92	9585408
2016-07-21	27.98	27.99	27.74	27.86	11274786
2016-07-22	28.00	28.20	27.86	28.18	6419459
2016-07-25	28.18	28.41	28.02	28.26	7094810
2016-07-26	28.09	28.69	28.03	28.65	9072396
2016-07-27	28.70	29.03	28.51	28.71	10091372
2016-07-28	28.60	28.80	28.37	28.71	4669872
2016-07-29	28.50	28.64	28.10	28.42	6984602
2016-08-01	28.55	28.66	28.26	28.34	8122552
2016-08-02	28.31	28.68	27.71	27.93	9156784
2016-08-03	27.87	28.56	27.87	28.39	9956042
2016-08-04	28.32	28.51	28.09	28.49	4772815
2016-08-05	29.00	29.94	29.00	29.93	13442691
2016-08-08	30.00	30.20	29.90	30.06	9275861
2016-08-09	30.07	30.25	29.91	30.02	6036189
2016-08-10	30.00	30.08	29.50	29.56	10265225
2016-08-11	29.71	30.00	29.58	29.92	5727900
2016-08-12	29.53	29.75	29.23	29.70	6475368
2016-08-15	29.86	30.27	29.83	30.21	5774858
2016-08-16	30.12	30.42	29.98	30.14	5060649
2016-08-17	30.08	30.26	29.99	30.11	6933626
2016-08-18	30.08	30.35	29.97	30.19	3517729
2016-08-19	30.15	30.60	30.05	30.45	6290096
2016-08-22	30.29	30.38	30.09	30.18	4291503
2016-08-23	30.42	30.53	30.27	30.42	5820931
2016-08-24	30.45	30.50	30.22	30.23	6628238
2016-08-25	30.22	30.49	30.15	30.49	5667509
2016-08-26	30.60	31.04	30.47	30.95	10696912
2016-08-29	31.02	31.41	30.99	31.05	7450543
2016-08-30	31.16	31.64	31.16	31.61	7895752
2016-08-31	31.65	31.87	31.16	31.46	9889333
2016-09-01	31.64	31.85	30.63	30.98	8278303
2016-09-02	31.12	31.37	30.69	31.27	6039262
2016-09-06	31.32	31.47	30.41	30.73	8764783
2016-09-07	30.52	30.86	30.46	30.77	6639554
2016-09-08	30.82	31.13	30.75	30.92	6000457
2016-09-09	30.92	31.32	30.64	30.65	6911113
2016-09-12	30.40	30.99	30.09	30.87	12056532
2016-09-13	30.46	30.69	30.15	30.44	8564500
2016-09-14	30.40	30.53	30.06	30.21	7300916
2016-09-15	30.27	31.03	30.17	30.93	9462115
2016-09-16	30.68	30.71	30.41	30.53	7553443
2016-09-19	30.72	31.35	30.60	30.89	6921699
2016-09-20	31.14	31.17	30.71	30.75	4335119
2016-09-21	30.98	31.29	30.69	31.13	9267962
2016-09-22	31.40	31.63	31.20	31.24	6949755
2016-09-23	31.15	31.25	30.62	30.67	5727548
2016-09-26	30.43	30.75	30.34	30.46	7806509
2016-09-27	30.28	30.75	29.86	30.73	6376692
2016-09-28	31.00	31.09	30.62	31.06	4705241
2016-09-29	31.05	31.42	30.55	30.69	7154291
2016-09-30	31.03	31.76	30.85	31.57	8757009
2016-10-03	31.56	31.82	31.35	31.48	5643545
2016-10-04	31.61	32.15	31.55	31.85	9514140
2016-10-05	32.00	32.89	31.98	32.61	9919132
2016-10-06	32.60	32.65	32.11	32.43	7737633
2016-10-07	32.43	32.63	32.18	32.40	7524548
2016-10-10	32.67	32.86	32.40	32.45	4260134
2016-10-11	32.40	32.61	31.65	31.90	7041914
2016-10-12	31.93	32.06	31.71	31.73	4321427
2016-10-13	31.55	31.55	30.90	31.43	8958987
2016-10-14	31.94	32.21	31.65	31.97	7684029
2016-10-17	31.99	32.10	31.14	31.69	13842578
2016-10-18	32.38	32.45	31.98	32.21	10294773
2016-10-19	32.32	32.82	32.20	32.54	9095115
2016-10-20	32.46	32.57	32.09	32.17	6499463
2016-10-21	31.79	32.40	31.72	32.27	8214714
2016-10-24	32.49	32.54	32.12	32.19	6305328
2016-10-25	32.11	32.22	31.68	31.71	5801981
2016-10-26	31.47	32.21	31.40	32.15	7960428
2016-10-27	32.33	32.45	32.03	32.16	6650638
2016-10-28	32.20	32.44	31.54	31.89	6961761
2016-10-31	32.04	32.18	31.68	31.70	5283711
2016-11-01	31.90	32.14	31.30	31.65	6145452
2016-11-02	31.45	31.45	30.87	31.06	8889239
2016-11-03	31.16	31.44	31.01	31.15	4740658
2016-11-04	31.18	31.42	30.66	30.90	6657943
2016-11-07	31.76	32.31	31.76	32.31	7413419
2016-11-08	32.11	32.52	31.91	32.34	6872884
2016-11-09	32.55	33.90	32.42	33.71	23315631
2016-11-10	34.26	35.63	34.23	35.26	23741559
2016-11-11	34.97	36.12	34.85	36.08	11738653
2016-11-14	36.43	37.71	36.29	36.76	22461970
2016-11-15	36.33	37.23	36.04	37.20	16471741
2016-11-16	36.67	37.34	36.45	36.70	10700104
2016-11-17	36.66	37.33	36.35	37.04	9376496
2016-11-18	37.16	37.80	37.00	37.48	10446735
2016-11-21	37.71	38.15	37.64	38.10	11882248
2016-11-22	38.30	38.42	37.74	38.24	11477950
2016-11-23	38.44	39.22	38.11	39.11	11089126
2016-11-25	39.00	39.00	38.63	38.99	3418536
2016-11-28	38.52	38.79	38.32	38.35	7060043
2016-11-29	38.40	38.65	38.15	38.46	6958551
2016-11-30	39.07	39.35	38.56	38.66	12973858
2016-12-01	39.11	39.69	38.80	39.61	15163489
2016-12-02	39.30	39.41	38.46	38.76	12058289
2016-12-05	39.14	39.66	38.90	39.00	11255725
2016-12-06	39.20	39.30	38.70	39.27	7894595
2016-12-07	39.27	39.39	38.87	39.37	9692935
2016-12-08	39.65	39.89	39.23	39.42	17535849
2016-12-09	39.47	39.50	38.96	39.32	8682476
2016-12-12	39.10	39.41	38.76	39.03	8288958
2016-12-13	39.21	39.28	38.61	38.95	7107312
2016-12-14	38.60	39.75	38.50	39.00	11653081
2016-12-15	39.18	39.96	39.18	39.42	14957789
2016-12-16	39.59	39.70	38.69	38.84	13466392
2016-12-19	39.01	39.06	38.49	38.75	10293354
2016-12-20	39.24	40.16	39.22	40.15	12846374
2016-12-21	40.13	40.19	39.71	39.98	7292706
2016-12-22	39.93	40.02	39.65	39.77	5475739
2016-12-23	39.61	40.42	39.45	40.32	6374965
2016-12-27	40.36	40.58	40.27	40.47	5426743
2016-12-28	40.50	40.58	39.85	39.89	3947479
2016-12-29	39.85	39.99	39.41	39.58	4935155
2016-12-30	39.71	39.80	39.30	39.47	4682159
2017-01-03	40.05	40.65	39.72	40.20	6951679
2017-01-04	40.40	41.34	40.34	41.22	8892852
2017-01-05	40.97	41.48	40.50	40.97	6336234
2017-01-06	41.30	41.52	40.66	41.23	5639831
2017-01-09	41.00	41.25	40.64	41.12	4413636
2017-01-10	41.19	41.49	40.99	41.19	5197946
2017-01-11	41.14	41.42	40.82	41.32	4778287
2017-01-12	41.06	41.33	40.42	41.26	6946398
2017-01-13	41.55	41.85	41.30	41.41	7671798
2017-01-17	41.07	41.33	40.26	40.33	11114861
2017-01-18	40.07	41.26	39.14	41.10	13651664
2017-01-19	41.38	41.60	40.95	41.44	10399267
2017-01-20	41.52	41.74	40.94	41.31	7369284
2017-01-23	41.11	41.32	40.75	41.19	4866162
2017-01-24	41.43	42.11	41.23	41.80	5451697
2017-01-25	42.25	42.45	41.93	42.29	7747738
2017-01-26	42.48	42.61	42.19	42.45	5146653
2017-01-27	42.50	42.54	42.11	42.31	4052153
2017-01-30	42.04	42.04	41.41	41.83	6281585
2017-01-31	41.62	41.82	41.09	41.24	8055306
2017-02-01	41.67	41.98	41.12	41.34	10398102
2017-02-02	39.87	40.55	39.03	39.17	20291322
2017-02-03	39.87	40.68	39.69	40.17	12348670
2017-02-06	39.75	40.08	39.51	39.74	7212652
2017-02-07	39.93	40.13	39.62	39.60	5612343
2017-02-08	39.42	39.64	39.19	39.44	8493222
2017-02-09	39.74	40.30	39.55	40.08	7484857
2017-02-10	40.30	40.37	39.91	39.94	6789913
2017-02-13	40.23	40.99	40.20	40.72	7576310
2017-02-14	40.69	41.49	40.45	41.26	7895938
2017-02-15	41.63	42.46	41.31	42.16	11623374
2017-02-16	42.08	42.15	41.24	41.55	4987197
2017-02-17	41.17	41.59	41.00	41.55	4713579
2017-02-21	41.82	42.13	41.67	41.78	4933286
2017-02-22	41.33	41.94	41.32	41.62	5368760
2017-02-23	41.61	41.61	40.84	41.24	4494640
2017-02-24	40.75	41.11	40.54	41.11	5223556
2017-02-27	41.09	41.90	41.09	41.73	5547192
2017-02-28	40.13	40.91	39.78	40.41	22639196
2017-03-01	41.50	43.36	41.40	42.99	15066494
2017-03-02	42.98	42.99	42.03	42.23	8817492
2017-03-03	42.17	42.75	42.09	42.45	7623231
2017-03-06	42.08	42.29	41.80	42.11	6600294
2017-03-07	42.07	42.21	41.60	41.66	6561273
2017-03-08	42.27	42.65	41.82	41.86	6715928
2017-03-09	42.07	42.39	41.96	42.25	5263415
2017-03-10	42.54	42.82	42.10	42.48	5615705
2017-03-13	42.63	43.21	42.51	42.98	5034377
2017-03-14	42.88	42.98	42.13	42.67	6257070
2017-03-15	42.92	43.30	42.39	42.72	8169826
2017-03-16	42.88	43.64	42.78	43.53	7391634
2017-03-17	43.62	43.65	42.81	42.86	8913912
2017-03-20	42.74	42.89	42.22	42.25	6191388
2017-03-21	42.56	42.60	40.32	40.44	10427916
2017-03-22	40.22	40.54	39.54	40.16	8935033
2017-03-23	40.03	40.69	39.98	40.17	7387849
2017-03-24	40.35	40.43	39.72	40.02	7528339
2017-03-27	38.34	39.46	37.62	39.42	13739537
2017-03-28	39.39	40.87	39.26	40.49	8934358
2017-03-29	40.33	40.58	40.07	40.45	5261278
2017-03-30	40.42	41.34	40.38	41.14	5817230
2017-03-31	40.95	41.24	40.79	40.81	5280797
2017-04-03	40.83	40.96	39.83	40.57	8765644
2017-04-04	40.45	40.64	40.02	40.23	6447475
2017-04-05	40.50	40.78	39.43	39.48	8835393
2017-04-06	39.47	40.29	39.21	40.06	6634645
2017-04-07	39.66	40.24	39.38	39.90	9337372
2017-04-10	39.82	40.13	39.12	39.30	6916406
2017-04-11	39.04	39.10	38.18	38.93	9730044
2017-04-12	38.90	38.90	38.14	38.40	10462356
2017-04-13	38.19	38.56	37.51	37.53	10215720
2017-04-17	37.64	38.22	37.47	38.14	7836348
2017-04-18	38.10	38.55	37.16	37.91	15029082
2017-04-19	38.33	38.76	38.05	38.28	10364582
2017-04-20	38.65	38.94	38.38	38.68	8466428
2017-04-21	38.68	38.74	38.01	38.33	7074491
2017-04-24	39.46	39.66	39.06	39.19	10924540
2017-04-25	39.64	39.91	39.43	39.62	8126554
2017-04-26	39.51	40.58	39.48	40.06	12762076
2017-04-27	40.06	40.12	39.22	39.25	7836877
2017-04-28	39.23	39.23	38.78	38.85	7001596
2017-05-01	39.10	39.87	39.09	39.73	9400625
2017-05-02	39.79	40.05	39.62	40.03	7735227
2017-05-03	39.82	40.47	39.68	40.40	8754769
2017-05-04	40.64	40.82	39.87	40.16	5618939
2017-05-05	40.25	40.30	39.82	40.13	5266167
2017-05-08	40.16	40.42	39.91	40.41	5508804
2017-05-09	40.44	40.81	40.35	40.42	5813652
2017-05-10	40.24	40.33	39.88	40.15	6334313
2017-05-11	39.89	40.14	39.59	40.02	7988889
2017-05-12	39.78	39.89	39.25	39.61	5451791
2017-05-15	39.72	40.57	39.72	40.54	6196556
2017-05-16	40.69	40.74	40.18	40.67	5698291
2017-05-17	39.79	39.83	37.73	38.12	13063868
2017-05-18	38.49	38.64	37.86	38.33	8607677
2017-05-19	38.46	38.71	38.21	38.26	8656148
2017-05-22	38.70	38.70	38.13	38.52	5755238
2017-05-23	38.50	39.13	38.18	38.87	4586519
2017-05-24	39.03	39.22	38.81	39.01	5538890
2017-05-25	39.27	39.51	39.07	39.41	4565924
2017-05-26	39.30	39.63	39.12	39.52	4325951
2017-05-30	39.30	39.34	38.62	38.66	7104195
2017-05-31	38.65	38.90	37.63	38.75	12278005
2017-06-01	39.09	39.71	38.65	39.70	8087533
2017-06-02	39.19	39.39	38.69	38.95	8772579
2017-06-05	39.00	39.40	38.97	39.10	5954892
2017-06-06	38.70	38.89	38.33	38.72	7387464
2017-06-07	38.75	39.27	38.64	38.87	5800878
2017-06-08	38.95	40.01	38.78	39.76	8588698
2017-06-09	40.18	41.33	39.96	41.29	11592615
2017-06-12	41.37	41.92	41.31	41.88	8076875
2017-06-13	41.99	42.35	41.88	42.05	6808344
2017-06-14	41.50	42.33	41.11	42.30	9060235
2017-06-15	41.99	42.60	41.75	42.12	6692028
2017-06-16	42.24	42.35	41.84	41.92	8880631
2017-06-19	42.22	42.61	42.14	42.46	4860198
2017-06-20	42.33	42.42	42.00	42.14	6913674
2017-06-21	42.20	42.20	41.60	41.75	6362161
2017-06-22	41.62	41.84	41.43	41.63	5804232
2017-06-23	41.93	41.93	41.36	41.62	8464325
2017-06-26	41.75	42.10	41.35	41.85	5263239
2017-06-27	42.28	43.29	42.08	42.62	8519622
2017-06-28	43.03	43.25	42.77	42.85	8843285
2017-06-29	43.88	44.10	42.68	43.01	8844034
2017-06-30	43.38	43.52	42.82	42.96	7231212
2017-07-03	43.21	43.64	43.09	43.48	5259418
2017-07-05	43.65	44.10	43.53	43.68	7350607
2017-07-06	43.61	43.95	43.37	43.48	7903069
2017-07-07	43.67	43.69	43.19	43.32	4718030
2017-07-10	43.21	43.77	43.12	43.63	3780214
2017-07-11	43.28	43.34	42.77	43.10	6077156
2017-07-12	43.00	43.22	42.74	43.05	6126584
2017-07-13	43.11	43.43	42.98	43.18	4526280
2017-07-14	42.60	43.26	42.47	43.04	6035251
2017-07-17	43.01	43.04	42.65	42.93	6778762
2017-07-18	42.49	43.06	42.26	42.86	7167953
2017-07-19	43.06	43.15	41.99	42.17	8002888
2017-07-20	42.07	42.24	41.92	42.14	7073132
2017-07-21	42.00	42.43	41.71	42.15	7452411
2017-07-24	41.90	42.17	41.75	41.96	6520050
2017-07-25	42.54	43.05	42.47	42.95	7337777
2017-07-26	43.04	43.06	42.68	42.78	8569475
2017-07-27	42.90	43.09	42.18	42.54	8536025
2017-07-28	42.58	42.74	42.28	42.55	5195184
2017-07-31	42.69	42.99	42.48	42.90	6081314
2017-08-01	43.18	43.38	42.97	43.13	6621639
2017-08-02	43.06	43.20	42.75	43.02	9489009
2017-08-03	42.83	43.02	42.59	42.88	5884033
2017-08-04	43.35	43.78	43.06	43.11	4507607
2017-08-07	43.18	43.21	42.79	42.88	2673226
2017-08-08	42.73	43.25	42.56	42.64	5346705
2017-08-09	42.12	42.38	41.69	42.02	5967236
2017-08-10	41.59	41.60	40.60	40.61	6709028
2017-08-11	40.70	40.88	40.49	40.65	4896693
2017-08-14	41.22	41.48	40.96	41.12	4165984
2017-08-15	41.55	41.59	40.53	40.93	5668518
2017-08-16	41.10	41.23	40.60	40.74	4515515
2017-08-17	40.61	40.68	39.65	39.67	6347113
2017-08-18	39.51	39.91	39.26	39.51	6571943
2017-08-21	39.42	39.44	39.01	39.27	5226009
2017-08-22	39.54	39.93	39.39	39.77	4925143
2017-08-23	39.42	39.92	39.19	39.76	4392321
2017-08-24	40.00	40.00	39.62	39.64	3604533
2017-08-25	39.79	40.02	39.64	39.76	3112035
2017-08-28	39.84	39.85	39.38	39.54	3292007
2017-08-29	38.99	39.51	38.73	39.18	8217515
2017-08-30	39.31	39.65	39.14	39.57	4627781
2017-08-31	39.83	40.08	39.65	39.90	7435809
2017-09-01	40.00	40.24	39.79	40.16	4705261
2017-09-05	39.75	39.90	38.68	38.77	8340532
2017-09-06	38.88	39.10	38.57	38.93	5883402
2017-09-07	38.97	38.98	38.06	38.11	7096561
2017-09-08	38.22	39.16	38.15	38.68	6466377
2017-09-11	39.25	39.55	39.14	39.31	6957941
2017-09-12	39.67	40.19	39.56	39.84	7939797
2017-09-13	39.69	39.86	39.29	39.80	6845759
2017-09-14	39.69	40.27	39.59	39.99	5916089
2017-09-15	38.47	40.21	38.20	40.21	14222833
2017-09-18	40.33	41.00	40.30	40.65	6517640
2017-09-19	40.79	41.16	40.60	41.04	6048876
2017-09-20	41.12	41.92	40.92	41.61	6982608
2017-09-21	41.58	42.27	41.36	42.08	6502725
2017-09-22	41.80	42.63	41.66	42.54	7360466
2017-09-25	42.36	42.64	42.26	42.50	8484910
2017-09-26	42.68	42.95	42.42	42.83	6479367
2017-09-27	43.52	44.35	43.50	44.04	10213559
2017-09-28	44.14	44.31	43.56	43.63	6789536
2017-09-29	43.53	43.96	43.39	43.74	5346806
2017-10-02	43.82	44.06	43.56	44.04	4642450
2017-10-03	44.10	44.51	44.01	44.46	5231491
2017-10-04	44.42	44.61	44.14	44.28	4260508
2017-10-05	44.33	45.29	44.25	45.18	7001352
2017-10-06	45.62	46.21	44.50	45.34	14787083
2017-10-09	45.35	45.48	45.11	45.41	80098863
2017-10-10	45.41	45.62	44.86	45.09	7953015
2017-10-11	45.02	45.45	44.76	45.31	5039997
2017-10-12	45.50	45.50	44.93	45.03	5896051
2017-10-13	44.80	45.04	44.33	44.73	6821689
2017-10-16	44.16	44.75	43.91	44.47	6709512
2017-10-17	44.78	44.89	43.34	43.39	7189357
2017-10-18	43.62	43.69	43.31	43.48	4309589
2017-10-19	43.02	43.35	42.20	43.27	4395276
2017-10-20	43.89	44.87	43.58	44.68	9190582
2017-10-23	44.72	44.90	44.25	44.47	6502699
2017-10-24	44.90	45.32	44.62	45.19	8614602
2017-10-25	45.38	45.48	44.22	44.65	5985999
2017-10-26	44.74	45.64	44.55	45.35	5767231
2017-10-27	45.25	45.31	44.58	44.91	5233009
2017-10-30	44.51	44.89	44.47	44.85	3256440
2017-10-31	44.78	45.57	44.77	44.84	6398241
2017-11-01	45.09	45.32	44.20	44.24	6465722
2017-11-02	44.08	45.36	43.83	45.06	4980638
2017-11-03	44.79	44.89	44.48	44.82	3627495
2017-11-06	44.69	44.91	44.43	44.65	2813160
2017-11-07	44.71	44.86	43.86	44.15	4318089
2017-11-08	44.12	44.38	43.87	44.20	3927882
2017-11-09	43.95	44.20	43.33	44.00	4613646
2017-11-10	44.12	44.50	43.92	44.27	4512049
2017-11-13	44.00	44.85	43.93	44.60	4225822
2017-11-14	44.42	44.72	44.17	44.59	3747501
2017-11-15	44.22	45.10	44.00	44.54	6834890
2017-11-16	44.83	45.28	44.60	44.64	3842352
2017-11-17	44.33	44.86	44.18	44.68	4272456
2017-11-20	44.82	45.37	44.64	45.12	4430022
2017-11-21	45.36	46.33	45.25	46.08	7767059
2017-11-22	46.11	46.25	45.76	45.80	4212746
2017-11-24	46.03	46.07	45.73	45.78	1269015
2017-11-27	45.80	46.16	45.74	45.77	3967368
2017-11-28	45.85	47.27	45.66	47.14	6663462
2017-11-29	47.63	48.58	47.54	48.42	12387383
2017-11-30	48.74	49.54	48.39	48.79	11493432
2017-12-01	48.82	49.55	48.00	49.50	10350498
2017-12-04	50.41	51.89	49.82	50.68	13058546
2017-12-05	51.74	51.78	50.64	50.78	7799182
2017-12-06	50.56	51.03	50.30	50.54	6505383
2017-12-07	50.33	51.41	50.22	51.08	5449806
2017-12-08	51.38	51.41	50.60	51.39	6265962
2017-12-11	51.42	51.45	50.51	50.72	7238351
2017-12-12	51.00	51.98	50.89	51.56	7251146
2017-12-13	51.45	51.45	50.31	50.33	8193384
2017-12-14	50.54	50.78	50.10	50.20	6911589
2017-12-15	50.62	51.67	50.26	51.28	10621877
2017-12-18	52.00	52.20	51.51	51.74	6092546
2017-12-19	52.03	52.30	51.60	51.81	5573981
2017-12-20	52.36	52.52	51.58	51.81	7401525
2017-12-21	52.07	52.51	51.96	52.28	4890045
2017-12-22	52.40	52.51	51.84	52.08	4728956
2017-12-26	52.00	52.17	51.56	51.87	2330581
2017-12-27	52.03	52.10	51.67	51.85	4395815
2017-12-28	51.96	52.06	51.63	52.04	2058854
2017-12-29	52.20	52.40	51.36	51.37	3895263
2018-01-02	51.55	51.61	50.96	51.44	7220792
2018-01-03	51.20	51.77	51.04	51.52	5522692
2018-01-04	51.93	52.48	51.64	51.81	5310435
2018-01-05	51.99	52.05	51.47	52.01	5696212
2018-01-08	51.90	52.33	51.84	52.24	4803621
2018-01-09	52.41	53.59	52.32	53.34	6660649
2018-01-10	53.48	54.48	53.35	53.56	9043341
2018-01-11	53.75	54.23	53.24	54.17	5379327
2018-01-12	54.66	55.52	54.66	55.39	7516978
2018-01-16	55.73	56.13	54.97	55.53	9365297
2018-01-17	55.61	56.25	54.52	56.09	8312166
2018-01-18	55.78	56.22	55.14	55.33	5837280
2018-01-19	55.44	55.60	55.15	55.48	7439457
2018-01-22	55.40	55.61	54.73	55.44	7245606
2018-01-23	55.16	55.86	55.03	55.32	7011542
2018-01-24	55.75	55.87	54.96	55.39	6353987
2018-01-25	55.61	55.66	53.99	54.18	7453650
2018-01-26	54.37	54.43	53.74	54.27	8782004
2018-01-29	54.36	54.75	53.87	54.05	8052354
2018-01-30	53.76	54.38	53.20	53.20	8368045
2018-01-31	53.44	53.81	53.07	53.34	7737225
2018-02-01	53.28	54.92	53.14	54.91	6938091
2018-02-02	54.75	55.05	53.14	53.34	9097595
2018-02-05	52.54	54.10	50.95	51.29	11267092
2018-02-06	50.00	53.16	49.15	52.86	14434784
2018-02-07	51.79	53.02	51.64	51.93	10182203
2018-02-08	51.99	52.17	48.90	48.90	11895231
2018-02-09	50.21	50.52	48.04	50.12	12923565
2018-02-12	50.72	51.50	50.43	50.94	7561259
2018-02-13	50.63	51.22	50.29	51.15	6467148
2018-02-14	50.95	52.61	50.90	52.40	5995493
2018-02-15	52.92	53.13	51.66	52.33	4921352
2018-02-16	52.04	52.59	51.72	52.17	5886242
2018-02-20	51.95	52.72	51.95	52.34	4671544
2018-02-21	52.28	53.13	52.21	52.30	5896557
2018-02-22	52.69	53.09	51.85	52.03	6315592
2018-02-23	52.20	52.76	52.03	52.74	5252790
2018-02-26	53.00	53.73	52.52	53.73	5767308
2018-02-27	53.74	55.39	53.74	53.80	8601863
2018-02-28	54.00	54.51	53.00	53.02	5915609
2018-03-01	52.90	53.49	51.49	52.05	7096084
2018-03-02	51.56	52.76	50.47	52.63	8586603
2018-03-05	51.96	53.84	51.80	53.61	5762427
2018-03-06	53.70	54.74	53.35	54.73	7464515
2018-03-07	53.94	55.47	53.15	55.43	7656058
2018-03-08	55.67	55.97	54.89	55.91	8160751
2018-03-09	56.41	57.73	56.40	57.70	7152232
2018-03-12	57.86	58.04	57.54	57.76	6019959
2018-03-13	57.92	58.11	56.56	56.68	7049993
2018-03-14	56.35	57.04	55.58	55.94	9871107
2018-03-15	56.32	56.32	55.19	55.59	5309745
2018-03-16	55.79	56.51	55.57	55.71	8231300
2018-03-19	55.66	55.96	54.63	55.67	6769893
2018-03-20	55.70	56.28	55.49	55.97	5486653
2018-03-21	55.96	56.69	55.61	55.84	5274669
2018-03-22	55.09	55.28	53.16	53.40	7755190
2018-03-23	53.50	53.62	51.18	51.32	7260881
2018-03-26	52.34	53.11	51.57	52.96	6043943
2018-03-27	53.10	53.49	51.02	51.53	7747061
2018-03-28	51.66	51.82	50.02	50.90	7477167
2018-03-29	51.14	52.39	50.62	52.22	8226055
2018-04-02	52.00	52.14	49.74	50.41	8356364
2018-04-03	50.88	51.32	50.32	51.15	7848401
2018-04-04	50.06	51.92	49.93	51.75	7313303
2018-04-05	52.26	52.74	51.67	52.35	6266292
2018-04-06	51.48	51.66	49.78	50.11	8171377
2018-04-09	50.45	51.49	50.06	50.21	5578547
2018-04-10	51.06	51.57	50.58	51.51	6858513
2018-04-11	50.81	51.39	50.57	50.92	5428169
2018-04-12	51.37	52.16	51.12	51.73	4451654
2018-04-13	52.54	52.60	50.63	51.04	6443671
2018-04-16	52.01	53.19	51.80	53.08	8967790
2018-04-17	53.53	53.94	53.06	53.61	7139226
2018-04-18	53.71	53.78	52.11	52.18	7913881
2018-04-19	52.12	53.69	52.12	53.68	8837575
2018-04-20	53.64	55.60	53.40	54.99	10153457
2018-04-23	55.24	55.83	54.83	55.37	9128267
2018-04-24	55.77	56.27	53.99	54.49	9931666
2018-04-25	54.11	54.90	53.37	54.60	7878940
2018-04-26	54.81	55.78	54.26	55.65	7232897
2018-04-27	55.50	56.10	55.37	55.99	5342053
2018-04-30	56.20	56.42	55.67	55.68	5483782
2018-05-01	55.52	55.61	54.93	55.61	5150074
2018-05-02	55.34	56.22	54.95	55.65	5327789
2018-05-03	55.14	55.27	54.06	55.00	5869908
2018-05-04	54.62	56.46	54.28	56.09	5001518
2018-05-07	56.35	57.20	56.11	56.97	6278156
2018-05-08	56.89	57.61	56.79	57.30	7039270
2018-05-09	57.74	58.82	57.46	58.63	6119181
2018-05-10	58.47	59.23	58.08	59.00	6015340
2018-05-11	59.21	59.94	58.90	59.46	6452879
2018-05-14	59.59	59.75	58.43	58.93	6120255
2018-05-15	58.74	59.15	58.45	58.82	6439345
2018-05-16	58.78	59.27	58.67	58.88	7406750
2018-05-17	59.00	59.78	58.72	59.32	6028389
2018-05-18	59.29	59.48	58.88	59.14	3312043
2018-05-21	59.54	60.22	59.34	59.44	6876388
2018-05-22	59.67	60.04	59.48	59.59	6790440
2018-05-23	59.14	59.35	58.26	58.93	5026439
2018-05-24	58.58	58.65	57.40	58.14	7279481
2018-05-25	57.85	58.01	56.80	57.30	6375057
2018-05-29	56.49	56.76	54.81	55.14	8237095
2018-05-30	56.15	56.39	55.39	56.01	7637904
2018-05-31	55.85	56.26	55.43	55.62	9514286
2018-06-01	56.53	57.02	56.34	56.73	6694538
2018-06-04	57.09	57.26	56.66	56.86	4588504
2018-06-05	56.52	56.95	56.13	56.30	4364900
2018-06-06	56.63	57.95	56.63	57.95	4799281
2018-06-07	58.11	58.25	56.78	57.34	3851875
2018-06-08	57.29	57.77	56.96	57.73	2843591
2018-06-11	57.85	58.04	57.26	57.41	2731952
2018-06-12	57.70	57.76	56.98	57.31	3495421
2018-06-13	57.40	58.22	57.02	57.36	4353906
2018-06-14	57.59	57.83	56.01	56.61	6049696
2018-06-15	56.34	56.60	55.37	56.09	8367326
2018-06-18	55.45	55.70	55.02	55.48	5051678
2018-06-19	54.72	55.51	54.51	55.27	4881926
2018-06-20	55.47	56.15	55.39	55.54	3743897
2018-06-21	55.31	55.58	54.58	55.31	4311048
2018-06-22	55.79	55.84	54.85	54.90	7593533
2018-06-25	54.50	54.53	52.73	53.41	6193418
2018-06-26	53.44	53.69	53.01	53.07	5021456
2018-06-27	53.22	53.68	51.90	51.90	6768809
2018-06-28	51.90	52.05	51.11	51.71	7194298
2018-06-29	52.23	52.49	51.05	51.10	6827650
2018-07-02	50.56	51.33	50.32	51.30	6474768
2018-07-03	51.50	51.70	50.19	50.24	2490104
2018-07-05	50.57	50.57	49.42	49.48	8985588
2018-07-06	49.49	51.06	49.35	50.65	6753370
2018-07-09	50.90	52.02	50.84	51.90	6146245
2018-07-10	51.90	51.98	51.03	51.11	5354302
2018-07-11	50.71	51.02	50.24	50.47	6404555
2018-07-12	50.78	50.99	50.34	50.75	5750047
2018-07-13	50.72	50.78	49.90	50.62	4965955
2018-07-16	50.79	51.39	50.66	51.06	6211244
2018-07-17	52.53	53.78	52.49	52.88	8638664
2018-07-18	53.14	54.26	53.12	54.22	7565288
2018-07-19	53.91	54.07	52.72	52.88	6194448
2018-07-20	52.56	52.64	51.93	52.15	8036792
2018-07-23	52.15	52.73	52.00	52.61	3954546
2018-07-24	52.95	53.61	52.41	52.86	5280498
2018-07-25	52.83	53.11	52.46	52.94	5442826
2018-07-26	53.08	53.24	52.54	52.65	4841136
2018-07-27	52.75	53.01	52.14	52.55	3362084
2018-07-30	52.70	52.75	51.25	51.32	4894310
2018-07-31	51.70	51.74	50.87	51.06	5523315
2018-08-01	51.49	52.61	49.67	50.88	15252644
2018-08-02	50.20	50.49	49.74	50.13	7535913
2018-08-03	50.39	50.68	49.96	50.29	4219492
2018-08-06	50.25	50.47	49.91	50.40	5060215
2018-08-07	50.70	51.87	50.55	50.79	4598578
2018-08-08	50.79	50.79	50.42	50.37	4679636
2018-08-09	50.41	50.96	50.30	50.73	3993665
2018-08-10	50.18	50.71	49.79	50.61	4341718
2018-08-13	50.68	50.97	50.07	50.11	4798143
2018-08-14	50.25	50.70	50.22	50.53	3485115
2018-08-15	50.00	50.56	49.82	50.24	4024518
2018-08-16	50.45	51.42	50.33	51.13	3501177
2018-08-17	51.00	51.01	50.32	50.90	3627104
2018-08-20	51.00	51.53	50.94	51.42	2728710
2018-08-21	49.79	50.77	49.32	50.17	16320470
2018-08-22	49.97	51.50	49.90	50.93	4539457
2018-08-23	50.95	50.99	49.91	50.17	4859557
2018-08-24	50.47	50.91	50.41	50.55	3753317
2018-08-27	50.83	51.79	50.83	51.37	5549222
2018-08-28	51.58	51.80	51.18	51.24	4616919
2018-08-29	51.35	51.72	51.14	51.33	5642830
2018-08-30	51.15	51.29	50.51	50.56	4274325
2018-08-31	50.38	50.89	50.21	50.79	5005234
2018-09-04	50.78	51.58	50.61	51.32	3872881
2018-09-05	51.13	51.42	50.47	50.52	3995146
2018-09-06	50.50	50.77	49.15	49.51	7570685
2018-09-07	49.73	50.38	49.26	50.16	7999779
2018-09-10	50.50	50.90	50.38	50.62	5688268
2018-09-11	50.52	51.25	50.50	50.98	5720571
2018-09-12	51.00	51.12	50.58	50.71	5571089
2018-09-13	50.82	50.97	50.36	50.42	5870735
2018-09-14	50.59	51.57	50.59	51.16	4528229
2018-09-17	51.29	51.49	50.12	50.32	5915994
2018-09-18	50.31	50.83	50.22	50.62	4134129
2018-09-19	50.83	52.09	50.82	51.99	7506747
2018-09-20	52.33	52.70	51.89	52.07	4990526
2018-09-21	52.37	52.39	51.77	51.84	10145739
2018-09-24	51.79	51.83	51.28	51.56	3408126
2018-09-25	51.65	51.74	51.17	51.62	3002263
2018-09-26	51.73	51.86	50.66	50.72	4720896
2018-09-27	50.83	50.91	50.42	50.52	4687088
2018-09-28	50.26	50.29	49.06	49.15	8911001
2018-10-01	49.35	49.75	49.22	49.55	8177283
2018-10-02	49.52	49.92	48.98	49.85	5372752
2018-10-03	50.37	51.11	50.24	50.80	6494761
2018-10-04	51.01	52.47	50.80	51.68	8713516
2018-10-05	51.89	52.15	51.12	51.48	5824669
2018-10-08	51.25	51.83	51.04	51.67	4978943
2018-10-09	51.38	52.35	51.33	52.17	5211826
2018-10-10	52.08	52.17	49.57	49.59	10251521
2018-10-11	49.37	50.06	47.64	48.13	11334744
2018-10-12	49.41	49.47	47.79	49.01	9760490
2018-10-15	49.00	49.43	47.63	47.64	7733752
2018-10-16	48.06	48.42	47.14	48.23	12448544
2018-10-17	48.02	48.40	47.03	48.04	9183860
2018-10-18	47.99	48.11	46.43	46.70	8541879
2018-10-19	46.52	47.49	46.25	46.83	9329324
2018-10-22	46.94	47.01	45.58	45.60	7684581
2018-10-23	44.40	45.00	43.76	44.54	13935020
2018-10-24	44.51	44.57	42.45	42.57	11439232
2018-10-25	43.07	43.40	42.31	43.18	12270633
2018-10-26	42.63	43.48	42.01	43.19	13460613
2018-10-29	43.92	44.69	43.18	43.70	13380782
2018-10-30	44.37	45.67	44.19	45.57	11310780
2018-10-31	46.16	47.05	46.12	46.24	11654688
2018-11-01	46.34	46.70	45.96	46.39	7161290
2018-11-02	46.86	47.30	46.32	46.58	9786557
2018-11-05	46.63	47.48	46.42	47.28	7046048
2018-11-06	47.11	47.86	47.11	47.76	5272597
2018-11-07	48.00	48.72	47.54	48.45	7716406
2018-11-08	48.18	49.24	48.13	48.63	6938284
2018-11-09	48.46	48.52	47.52	47.64	7085572
2018-11-12	47.50	47.79	46.60	46.73	6605139
2018-11-13	46.85	47.76	46.75	47.05	6032909
2018-11-14	47.48	47.97	46.17	46.86	7682218
2018-11-15	46.39	47.54	45.98	47.32	10268966
2018-11-16	46.78	47.24	46.61	46.96	9703065
2018-11-19	46.40	46.90	45.35	45.97	7900643
2018-11-20	45.25	45.46	44.13	44.53	10363929
2018-11-21	45.02	45.63	44.69	44.87	4814745
2018-11-23	44.46	44.67	44.01	44.08	3012971
2018-11-26	45.03	45.78	44.75	45.09	8136257
2018-11-27	45.04	45.75	44.91	45.33	6842004
2018-11-28	45.42	45.71	44.80	45.66	7123493
2018-11-29	45.20	45.57	44.12	44.16	10844358
2018-11-30	44.07	44.81	43.92	44.80	13690976
2018-12-03	45.79	46.37	45.37	45.46	10053933
2018-12-04	45.23	45.31	42.74	43.01	11956781
2018-12-06	41.87	42.70	41.13	42.60	14379360
2018-12-07	42.50	43.25	41.32	41.47	9727402
2018-12-10	41.15	41.38	40.08	41.10	11550175
2018-12-11	41.90	42.23	41.08	41.25	9064095
2018-12-12	41.90	43.13	41.73	41.88	11777193
2018-12-13	41.78	42.37	41.13	41.43	8997061
2018-12-14	40.72	41.91	40.43	41.19	7750642
2018-12-17	40.89	41.73	40.45	40.70	7481368
2018-12-18	41.04	41.45	40.20	40.45	9218703
2018-12-19	40.39	41.14	39.40	39.72	12819392
2018-12-20	39.38	40.09	39.23	39.62	13918982
2018-12-21	39.25	40.13	38.92	39.14	17656475
2018-12-24	38.81	39.23	38.25	38.25	6655105
2018-12-26	38.25	40.56	37.83	40.56	9391118
2018-12-27	39.83	41.06	39.50	41.06	8412425
2018-12-28	41.41	41.68	40.76	41.06	6725446
2018-12-31	41.36	41.77	40.91	41.53	4546408
2019-01-02	40.70	41.85	40.58	41.58	5835531
2019-01-03	41.35	41.70	40.50	40.72	10235967
2019-01-04	41.53	42.63	41.51	42.44	7058675
2019-01-07	42.22	43.07	42.00	42.74	8543657
2019-01-08	43.37	43.63	42.66	43.28	7784663
2019-01-09	43.55	43.92	43.32	43.83	5166136
2019-01-10	43.47	43.93	43.27	43.71	5205495
2019-01-11	43.31	44.06	43.18	43.82	4217453
2019-01-14	43.45	44.11	43.30	43.80	5815545
2019-01-15	43.55	44.29	43.35	44.25	6481807
2019-01-16	45.65	47.18	44.99	46.70	12599700
2019-01-17	46.37	47.25	46.03	46.92	7783191
2019-01-18	47.22	48.20	46.93	47.98	7954753
2019-01-22	47.65	47.98	47.18	47.47	9036568
2019-01-23	47.96	47.96	46.81	47.32	6993053
2019-01-24	47.21	47.85	47.14	47.38	4317676
2019-01-25	48.15	48.23	47.55	47.97	7786884
2019-01-28	47.46	47.87	47.26	47.52	7852529
2019-01-29	47.44	47.81	47.07	47.72	5303571
2019-01-30	47.81	47.81	46.76	46.87	7874970
2019-01-31	46.72	46.95	46.43	46.77	8322170
2019-02-01	46.88	47.52	46.77	47.03	6323278
2019-02-04	47.00	47.22	46.81	47.20	5377660
2019-02-05	47.20	47.50	46.12	46.59	11507321
2019-02-06	46.33	46.69	45.80	46.11	6299684
2019-02-07	45.76	46.00	44.77	45.18	6526143
2019-02-08	44.84	45.00	43.88	44.76	6512073
2019-02-11	45.04	45.21	44.50	44.74	4456229
2019-02-12	45.25	46.14	45.12	45.71	7018163
2019-02-13	46.12	46.61	45.87	45.98	6148408
2019-02-14	45.30	45.56	44.74	45.29	6082474
2019-02-15	45.75	46.38	45.64	46.36	7000238
2019-02-19	46.00	47.20	46.00	47.06	4977802
2019-02-20	46.06	46.52	45.70	46.45	8832256
2019-02-21	46.25	46.45	45.59	45.72	5519555
2019-02-22	45.91	46.18	45.75	46.17	3571792
2019-02-25	46.64	46.96	45.97	46.01	5390953
2019-02-26	45.77	46.94	45.76	46.56	3938111
2019-02-27	46.57	46.88	46.41	46.57	3582506
2019-02-28	46.55	46.69	45.98	46.01	5900400
2019-03-01	46.49	47.10	46.44	46.81	7008992
2019-03-04	47.00	47.06	45.14	45.65	6353859
2019-03-05	45.75	46.03	45.22	45.88	4432296
2019-03-06	45.84	46.16	45.23	45.26	3776283
2019-03-07	44.96	45.01	43.49	44.02	7948290
2019-03-08	43.63	43.67	43.11	43.45	6597850
2019-03-11	43.75	44.18	43.52	43.79	6048549
2019-03-12	43.94	44.16	43.73	43.99	4524196
2019-03-13	44.37	44.63	44.16	44.41	5602402
2019-03-14	44.27	45.36	44.01	45.30	9023410
2019-03-15	45.20	45.69	45.20	45.45	7283885
2019-03-18	45.67	46.00	45.61	45.90	3489078
2019-03-19	46.28	46.68	45.59	45.74	4461963
2019-03-20	45.58	45.92	44.50	44.56	8102205
2019-03-21	44.24	44.49	43.78	43.81	8840367
2019-03-22	43.13	43.35	41.55	41.80	11708681
2019-03-25	41.85	42.25	41.46	41.83	7921708
2019-03-26	42.31	42.75	42.21	42.55	10285454
2019-03-27	42.50	42.53	41.59	41.91	6557265
2019-03-28	42.04	42.69	41.76	42.69	8216982
2019-03-29	43.21	43.29	42.71	42.76	6539723
2019-04-01	43.35	44.24	43.20	44.13	5281304
2019-04-02	43.88	44.42	43.68	44.38	4147788
2019-04-03	44.89	44.95	44.42	44.63	5965476
2019-04-04	44.63	44.97	44.63	44.87	9045088
2019-04-05	44.95	44.99	44.41	44.55	6729074
2019-04-08	44.34	44.79	44.13	44.78	8415966
2019-04-09	44.30	44.63	44.08	44.45	6747875
2019-04-10	44.47	44.47	43.97	44.27	5796424
2019-04-11	44.48	44.74	44.05	44.26	6533527
2019-04-12	45.00	45.79	44.95	45.35	6815756
2019-04-15	46.75	46.75	44.50	45.03	8764674
2019-04-16	45.26	45.77	45.16	45.66	6166219
2019-04-17	45.92	46.19	45.30	46.10	7101961
2019-04-18	45.80	46.00	44.92	45.55	5666689
2019-04-22	45.49	45.55	45.18	45.45	4923474
2019-04-23	45.32	45.86	45.08	45.56	6883302
2019-04-24	45.34	45.34	44.37	45.07	4959905
2019-04-25	44.95	45.77	44.77	45.31	4214622
2019-04-26	45.29	45.40	44.41	44.90	6664201
2019-04-29	45.12	46.08	45.05	45.90	5292166
2019-04-30	45.85	46.14	45.11	45.78	6629027
2019-05-01	45.96	46.18	45.09	45.56	7019289
2019-05-02	45.49	46.33	45.41	45.88	4387342
2019-05-03	46.06	46.54	45.91	46.24	4086103
2019-05-06	45.39	46.41	45.10	46.26	4663680
2019-05-07	45.67	46.15	45.30	45.68	7113880
2019-05-08	45.55	46.15	45.52	45.58	3600677
2019-05-09	44.90	45.86	44.49	45.82	6288765
2019-05-10	45.59	46.15	44.72	45.85	6131874
2019-05-13	44.82	44.96	43.62	43.64	7828980
2019-05-14	43.71	44.79	43.62	44.34	5098176
2019-05-15	43.66	43.77	42.73	42.74	10343621
2019-05-16	43.01	44.11	42.96	43.74	8458499
2019-05-17	43.26	43.90	43.04	43.21	8971242
2019-05-20	43.13	43.78	43.08	43.55	7054979
2019-05-21	43.82	44.26	43.70	44.02	5868630
2019-05-22	43.74	43.84	43.41	43.57	5378599
2019-05-23	43.06	43.06	42.22	42.54	9351867
2019-05-24	42.72	43.34	42.72	43.25	4153236
2019-05-28	43.18	43.36	42.76	42.79	5174806
2019-05-29	42.42	42.92	41.95	42.77	6469811
2019-05-30	42.96	43.29	42.36	42.55	6269962
2019-05-31	41.91	42.14	41.45	41.61	9217868
2019-06-03	41.44	42.25	41.35	41.63	7054514
2019-06-04	42.36	43.95	42.34	43.84	8709584
2019-06-05	43.86	44.05	43.31	43.78	6189664
2019-06-06	43.72	44.15	43.48	43.93	5798684
2019-06-07	43.89	43.98	42.86	43.00	7468434
2019-06-10	43.45	44.04	43.19	43.31	7054767
2019-06-11	43.75	43.88	42.70	42.85	7601265
2019-06-12	42.73	42.88	41.68	42.10	7755376
2019-06-13	42.18	42.67	42.18	42.36	7258129
2019-06-14	42.33	42.46	40.62	41.01	14013632
2019-06-17	41.03	41.46	40.49	40.61	9341714
2019-06-18	40.16	41.44	40.06	40.91	10194219
2019-06-19	41.03	41.26	39.76	39.89	12627626
2019-06-20	40.18	40.32	39.36	40.03	12498797
2019-06-21	40.29	40.79	40.12	40.63	11441287
2019-06-24	40.19	40.34	39.13	39.15	9905502
2019-06-25	39.01	39.53	38.33	39.23	14207521
2019-06-26	39.37	39.99	39.31	39.67	8437843
2019-06-27	39.71	40.74	39.71	40.20	10128148
2019-06-28	40.66	41.21	40.12	40.19	15515652
2019-07-01	40.88	41.18	40.43	40.76	21533526
2019-07-02	40.46	40.74	40.13	40.19	6426921
2019-07-03	40.41	40.59	40.15	40.45	3019524
2019-07-05	40.82	41.48	40.73	40.86	6522313
2019-07-08	40.38	40.83	39.91	39.99	7209406
2019-07-09	39.75	40.31	39.61	40.27	7138845
2019-07-10	39.89	40.42	39.30	39.66	8562394
2019-07-11	39.85	40.54	39.66	40.46	6566220
2019-07-12	40.25	40.37	39.90	40.13	9983672
2019-07-15	40.20	42.13	39.87	40.30	8655043
2019-07-16	41.00	42.14	40.90	41.63	16155394
2019-07-17	41.46	41.61	40.81	41.21	7673782
2019-07-18	41.31	42.09	41.15	41.48	10956806
2019-07-19	41.75	43.04	41.63	42.72	12138906
2019-07-22	42.76	43.45	42.56	43.16	8774205
2019-07-23	43.26	43.75	43.22	43.53	10276961
2019-07-24	43.49	44.28	43.46	44.28	11347340
2019-07-25	44.45	44.55	43.76	44.07	8571957
2019-07-26	44.08	44.24	43.71	44.05	12260577
2019-07-29	43.90	44.09	43.51	43.71	7837476
2019-07-30	43.31	43.39	42.80	43.02	6223447
2019-07-31	43.17	43.49	42.80	43.22	9018404
2019-08-01	42.93	43.02	41.12	41.29	21228901
2019-08-02	41.32	41.55	40.33	40.75	8811908
2019-08-05	39.82	39.90	38.45	38.84	13878256
2019-08-06	39.36	39.57	38.73	39.41	9929988
2019-08-07	38.38	38.43	37.10	37.41	21892114
2019-08-08	37.69	37.80	37.16	37.45	14452080
2019-08-09	37.19	37.34	36.49	36.87	13647576
2019-08-12	36.35	36.53	36.01	36.41	8660207
2019-08-13	36.33	38.02	36.28	37.68	11458292
2019-08-14	36.52	37.13	36.09	36.59	13862219
2019-08-15	36.85	37.04	36.11	36.56	7587123
2019-08-16	36.85	37.53	36.78	37.14	6311761
2019-08-19	37.85	38.09	37.46	37.70	5361664
2019-08-20	37.40	37.59	37.01	37.32	6790544
2019-08-21	37.87	37.90	37.35	37.61	4950378
2019-08-22	37.99	38.16	37.62	37.87	6901632
2019-08-23	37.55	38.03	36.35	36.58	8736678
2019-08-26	37.00	37.15	36.52	36.67	5920464
2019-08-27	36.84	37.10	36.11	36.12	9081812
2019-08-28	35.87	36.82	35.85	36.73	10094382
2019-08-29	37.09	37.95	37.06	37.76	7658240
2019-08-30	38.18	38.42	37.91	38.27	6896913
2019-09-03	38.01	38.11	37.30	37.96	7749754
2019-09-04	38.53	38.73	38.33	38.67	6904044
2019-09-05	39.49	40.37	39.32	39.62	9395037
2019-09-06	39.59	40.10	39.44	39.90	7047941
2019-09-09	40.28	41.32	40.28	41.10	7962576
2019-09-10	41.37	41.95	41.27	41.95	8701733
2019-09-11	42.00	42.78	41.51	42.76	6799691
2019-09-12	42.16	43.16	41.68	43.07	8829392
2019-09-13	43.60	44.00	43.49	43.62	6777611
2019-09-16	43.08	43.74	42.99	43.60	6585000
2019-09-17	43.13	43.22	42.65	43.11	6254017
2019-09-18	42.67	43.36	42.23	43.23	6670484
2019-09-19	43.14	43.33	42.74	42.92	5303889
2019-09-20	42.99	43.40	42.75	42.78	11012576
2019-09-23	42.25	42.82	41.94	42.58	4496132
2019-09-24	42.78	42.95	41.57	41.79	5742297
2019-09-25	41.82	42.34	41.68	41.80	7366008
2019-09-26	41.69	41.80	40.64	40.89	8441250
2019-09-27	41.28	41.61	41.15	41.41	6272323
2019-09-30	41.74	41.93	41.30	41.83	4983902
2019-10-01	39.80	39.88	36.92	37.76	35786402
2019-10-02	37.21	37.36	36.41	36.51	20983511
2019-10-03	36.14	36.43	34.92	35.10	24606500
2019-10-04	35.10	35.79	35.08	35.67	14484509
2019-10-07	35.87	36.15	35.44	35.45	10404789
2019-10-08	35.00	35.42	34.58	35.23	13205959
2019-10-09	35.59	36.06	35.49	35.67	14299734
2019-10-10	36.20	36.58	35.99	36.14	13075047
2019-10-11	36.99	37.71	36.82	37.28	11354443
2019-10-14	37.03	37.83	37.03	37.72	9574076
2019-10-15	38.97	40.23	38.27	39.74	12858469
2019-10-16	38.68	39.57	38.67	39.02	13131328
2019-10-17	39.56	39.73	39.20	39.45	7087623
2019-10-18	39.43	40.05	39.43	39.94	7582813
2019-10-21	40.53	41.01	40.23	40.90	7694384
2019-10-22	40.89	41.44	40.64	40.92	7267852
2019-10-23	40.77	41.54	40.65	41.37	6002279
2019-10-24	41.42	41.48	40.58	40.99	6364753
2019-10-25	40.75	41.26	40.61	40.98	3928346
2019-10-28	41.18	41.77	41.05	41.48	5534541
2019-10-29	41.18	41.60	40.87	40.96	5708320
2019-10-30	40.75	41.66	40.45	41.30	5284737
2019-10-31	41.05	41.30	40.01	40.71	7119772
2019-11-01	41.21	42.02	41.19	41.78	6580669
2019-11-04	42.26	43.32	42.10	43.22	8446466
2019-11-05	43.25	43.70	42.67	43.42	8986192
2019-11-06	43.28	43.56	42.97	42.91	4888356
2019-11-07	43.53	43.85	43.29	43.50	5835032
2019-11-08	43.47	43.78	43.34	43.54	4274177
2019-11-11	43.11	43.54	43.06	43.23	3455156
2019-11-12	43.34	43.90	43.12	43.48	3887109
2019-11-13	43.01	43.01	42.41	42.81	4581474
2019-11-14	42.70	43.41	42.44	43.38	5357988
2019-11-15	43.78	44.44	43.63	44.35	7064370
2019-11-18	44.27	44.35	43.56	44.18	6983082
2019-11-19	44.43	44.78	44.21	44.40	6093546
2019-11-20	44.07	44.81	43.63	44.75	6188318
2019-11-21	50.02	50.97	47.50	48.03	42834376
2019-11-22	47.68	48.60	47.41	48.20	16855461
2019-11-25	47.70	49.49	47.39	49.31	37442480
2019-11-26	49.22	49.79	48.66	49.24	23072489
2019-11-27	49.59	50.05	49.19	49.84	11815034
2019-11-29	49.55	50.02	49.34	49.50	4867683
2019-12-02	49.96	50.33	49.57	49.57	11377640
2019-12-03	49.02	49.10	48.32	48.66	11198495
2019-12-04	48.64	49.39	48.64	49.03	6799030
2019-12-05	49.27	49.30	48.50	48.74	9766940
2019-12-06	49.57	49.97	48.92	48.95	14627076
2019-12-09	48.90	49.05	48.63	48.95	7183684
2019-12-10	48.81	49.24	48.67	49.19	8317851
2019-12-11	48.93	49.61	48.91	49.60	11033593
2019-12-12	49.84	51.65	49.66	51.07	16916747
2019-12-13	51.15	51.36	49.81	49.95	15217075
2019-12-16	50.50	50.52	49.68	49.72	11036807
2019-12-17	49.56	49.71	49.44	49.49	9239399
2019-12-18	49.65	49.65	48.55	48.66	19822150
2019-12-19	48.66	48.88	47.96	48.20	9618182
2019-12-20	48.29	48.40	47.90	48.12	15327316
2019-12-23	48.43	48.85	48.03	48.71	6931795
2019-12-24	48.81	48.81	48.34	48.71	1819045
2019-12-26	48.76	48.92	48.51	48.57	3408607
2019-12-27	48.55	48.70	48.27	48.34	3733589
2019-12-30	48.50	48.63	47.74	47.82	5121412
2019-12-31	47.83	47.94	47.39	47.56	8841377
2020-01-02	47.76	48.38	47.55	48.23	5645779
2020-01-03	47.44	47.60	46.90	47.01	6698924
2020-01-06	46.65	47.39	46.59	47.34	6804294
2020-01-07	47.34	48.01	47.30	47.62	9988785
2020-01-08	47.47	48.00	47.39	47.91	10887013
2020-01-09	48.50	48.54	47.89	48.11	9749820
2020-01-10	48.13	48.16	47.62	47.80	7452948
2020-01-13	48.17	48.25	47.78	48.02	8905976
2020-01-14	48.07	48.12	47.54	47.71	8874757
2020-01-15	47.31	47.65	46.93	47.12	7654921
2020-01-16	46.99	49.07	46.98	49.00	13752569
2020-01-17	49.10	49.26	48.15	48.34	10257157
2020-01-21	48.04	48.88	47.82	48.45	8850267
2020-01-22	48.15	49.03	47.86	48.93	6699817
2020-01-23	48.40	48.66	47.96	48.42	8126208
2020-01-24	48.39	48.52	47.00	47.15	11268065
2020-01-27	46.00	46.36	45.59	45.76	9537889
2020-01-28	46.14	46.59	45.81	46.30	7282864
2020-01-29	46.58	46.72	45.89	45.95	5918724
2020-01-30	45.40	47.33	45.39	47.19	11536592
2020-01-31	46.63	46.83	45.47	45.55	12297380
2020-02-03	45.86	46.91	45.58	45.68	10490511
2020-02-04	46.66	47.98	46.50	47.08	10595051
2020-02-05	47.84	48.35	47.49	48.29	9583003
2020-02-06	48.64	48.78	47.32	47.83	8767561
2020-02-07	47.10	47.59	46.92	47.31	5680196
2020-02-10	46.89	47.20	46.49	46.77	6061959
2020-02-11	47.03	47.97	46.86	47.67	7082588
2020-02-12	48.10	48.35	47.59	47.61	5136382
2020-02-13	47.39	47.60	47.15	47.29	5873145
2020-02-14	47.12	47.32	46.68	47.23	7106677
2020-02-18	47.03	47.31	46.20	46.73	8165698
2020-02-19	46.99	47.85	46.83	47.44	6377492
2020-02-20	47.34	49.55	47.30	48.58	16198810
2020-02-21	48.09	48.43	45.93	46.19	13502093
2020-02-24	44.48	44.56	43.48	43.80	13407723
2020-02-25	43.99	44.01	41.38	41.60	16466075
2020-02-26	42.01	42.40	41.22	41.42	15389563
2020-02-27	40.18	43.00	40.09	41.91	28185265
2020-02-28	40.25	41.62	39.51	40.75	27463020
2020-03-02	40.90	42.05	39.57	41.98	21834198
2020-03-03	41.62	41.95	37.95	38.30	28382024
2020-03-04	38.45	38.54	36.74	37.16	26339286
2020-03-05	35.90	35.90	34.45	34.80	28000670
2020-03-06	33.05	35.06	32.64	34.13	29385714
2020-03-09	30.86	31.87	30.19	30.27	24766542
2020-03-10	31.88	32.94	30.00	32.94	20293223
2020-03-11	31.90	33.89	31.25	32.43	27993364
2020-03-12	29.96	30.31	28.11	28.43	32521615
2020-03-13	30.38	33.90	30.04	33.87	26153234
2020-03-16	28.59	32.66	28.00	30.56	23373914
2020-03-17	31.39	33.73	28.92	33.68	21796195
2020-03-18	31.09	34.08	30.36	32.42	24241685
2020-03-19	31.45	32.95	30.03	31.82	18311145
2020-03-20	32.50	32.94	30.03	30.75	15922775
2020-03-23	30.82	30.82	28.01	28.50	20572951
2020-03-24	30.26	31.53	29.24	30.72	17925242
2020-03-25	31.12	36.87	30.44	34.17	22746217
2020-03-26	34.17	36.30	32.97	34.16	16976561
2020-03-27	32.56	34.87	32.13	33.61	12461712
2020-03-30	33.19	34.57	32.69	34.33	10078776
2020-03-31	33.89	34.81	33.00	33.62	10708602
2020-04-01	31.83	33.55	31.59	32.96	11700181
2020-04-02	32.42	34.57	32.32	34.39	15329504
2020-04-03	34.08	34.97	33.01	33.60	9127880
2020-04-06	35.36	36.42	34.51	36.08	11659228
2020-04-07	37.80	37.80	34.73	34.94	13087378
2020-04-08	35.45	36.76	34.63	36.49	8104672
2020-04-09	37.21	37.95	36.11	36.54	12362301
2020-04-13	36.40	36.62	34.49	34.77	11531427
2020-04-14	35.64	36.36	34.61	36.21	12376773
2020-04-15	34.53	34.97	33.70	34.67	11516498
2020-04-16	34.12	35.04	33.67	34.60	10852120
2020-04-17	36.20	37.05	35.36	35.79	13305035
2020-04-20	35.13	36.84	35.11	36.59	11016783
2020-04-21	35.54	36.17	35.19	35.94	9671920
2020-04-22	36.47	36.55	35.66	35.87	8397376
2020-04-23	36.18	36.49	35.33	35.64	8748823
2020-04-24	36.13	36.34	35.22	35.40	8043219
2020-04-27	35.92	37.07	35.65	36.84	11030822
2020-04-28	37.66	37.94	36.93	37.08	7674767
2020-04-29	38.12	39.09	37.81	38.79	8225265
2020-04-30	38.00	38.60	37.55	37.72	8061748
2020-05-01	36.70	36.95	36.28	36.45	8176629
2020-05-04	36.07	36.25	35.19	35.63	7292262
2020-05-05	36.25	36.25	34.86	34.90	7645296
2020-05-06	35.33	35.48	34.54	34.39	5791229
2020-05-07	34.70	36.27	34.61	35.17	10673024
2020-05-08	35.88	36.66	35.81	36.51	9489401
2020-05-11	35.93	36.36	35.80	35.84	9750777
2020-05-12	36.01	36.01	33.97	34.32	10475347
2020-05-13	34.04	34.15	32.62	33.15	10168360
2020-05-14	32.23	33.50	31.89	33.40	10143201
2020-05-15	32.87	33.24	32.44	32.56	6780931
2020-05-18	33.86	34.59	33.04	34.21	15301001
2020-05-19	34.00	34.30	32.97	32.99	7009096
2020-05-20	33.00	33.94	32.78	33.69	8876236
2020-05-21	33.24	33.66	32.90	33.22	7426296
2020-05-22	33.09	33.23	32.44	32.83	7300555
2020-05-26	34.20	34.96	34.03	34.50	14756161
2020-05-27	36.20	37.09	35.81	37.09	13261286
2020-05-28	37.56	37.63	35.91	36.01	8761370
2020-05-29	35.42	36.07	35.22	35.91	14247662
2020-06-01	36.04	36.63	35.94	36.51	7469783
2020-06-02	37.00	37.53	36.76	37.14	6232941
2020-06-03	38.30	39.65	38.10	39.51	9672058
2020-06-04	40.02	41.72	39.15	41.68	26855949
2020-06-05	44.71	45.86	42.71	42.82	20489936
2020-06-08	43.01	43.27	41.32	41.82	12200419
2020-06-09	40.65	41.09	40.09	40.18	11529154
2020-06-10	39.65	39.95	38.04	38.12	11641176
2020-06-11	36.54	37.57	36.08	36.16	11348260
2020-06-12	37.65	37.70	35.44	36.56	15666475
2020-06-15	35.35	37.15	35.16	36.65	10015161
2020-06-16	37.87	38.00	36.42	36.92	12663243
2020-06-17	37.04	37.21	36.44	36.67	12120929
2020-06-18	36.30	37.07	36.01	36.88	10430497
2020-06-19	37.66	37.66	35.76	36.67	14796391
2020-06-22	36.41	36.77	36.17	36.42	8242752
2020-06-23	36.82	37.07	35.88	35.89	9923139
2020-06-24	35.50	35.54	33.67	33.80	14398522
2020-06-25	33.58	34.23	33.28	34.08	14814470
2020-06-26	33.62	33.75	31.63	31.75	28270653
2020-06-29	32.10	32.78	31.93	32.75	12378618
2020-06-30	32.60	33.99	32.53	33.74	15650360
2020-07-01	33.68	34.12	32.81	33.02	21721444
2020-07-02	33.80	34.19	33.28	33.39	7862691
2020-07-06	34.10	34.89	34.01	34.21	13573679
2020-07-07	33.80	34.18	33.53	33.89	7198781
2020-07-08	34.02	34.53	33.76	34.43	6915966
2020-07-09	34.31	34.46	33.42	33.88	8475822
2020-07-10	33.81	34.91	33.81	34.80	6258806
2020-07-13	35.21	35.44	34.31	34.43	8679881
2020-07-14	34.28	34.88	33.97	34.55	7862266
2020-07-15	35.11	35.81	34.79	35.66	9873268
2020-07-16	34.89	36.08	34.45	34.92	12191446
2020-07-17	34.92	35.09	33.43	33.44	11840603
2020-07-20	33.42	33.94	33.04	33.84	9564139
2020-07-21	34.05	35.36	34.02	35.24	11387134
2020-07-22	35.05	35.17	34.47	34.86	7584979
2020-07-23	34.80	35.85	34.51	35.21	7457272
2020-07-24	35.21	35.51	34.72	34.94	6578036
2020-07-27	34.55	34.68	33.65	33.84	10588156
2020-07-28	33.60	34.02	33.55	33.66	8882806
2020-07-29	33.71	34.11	33.43	34.08	6592698
2020-07-30	33.44	33.73	32.89	33.58	7323592
2020-07-31	33.43	33.47	32.66	33.15	10385035
2020-08-03	33.28	33.62	32.79	33.34	7285614
2020-08-04	33.11	33.95	33.11	33.95	14859277
2020-08-05	34.21	34.36	33.88	34.02	8279431
2020-08-06	33.58	33.98	33.02	33.14	8077668
2020-08-07	33.02	34.06	32.84	34.04	7823115
2020-08-10	34.06	34.28	33.55	33.80	6043193
2020-08-11	34.47	35.56	34.23	34.96	12160483
2020-08-12	35.50	36.00	34.75	34.84	8998737
2020-08-13	34.49	34.92	34.11	34.61	5937679
2020-08-14	34.45	35.46	34.29	35.05	8740679
2020-08-17	34.88	35.28	34.47	34.62	8341023
2020-08-18	34.50	35.00	34.24	34.95	7709969
2020-08-19	34.95	35.90	34.95	35.71	8035659
2020-08-20	35.23	35.35	34.48	34.55	8160987
2020-08-21	34.55	34.89	34.23	34.45	5804467
2020-08-24	34.50	35.50	34.46	35.12	9919969
2020-08-25	35.50	35.87	35.24	35.55	5261042
2020-08-26	35.58	35.72	35.12	35.42	4117870
2020-08-27	35.49	36.37	35.13	36.08	6467447
2020-08-28	36.15	36.47	35.85	36.28	6156466
2020-08-31	36.13	36.20	35.45	35.53	8331386
2020-09-01	35.16	36.26	34.96	35.80	6146828
2020-09-02	35.78	36.12	35.46	35.97	8021186
2020-09-03	36.30	36.88	35.20	35.39	13777918
2020-09-04	36.25	36.89	35.63	36.20	11453963
2020-09-08	35.47	35.70	34.61	34.66	9023220
2020-09-09	34.93	35.27	34.56	35.03	7657697
2020-09-10	35.20	35.38	34.52	34.66	5709901
2020-09-11	34.69	35.57	34.69	35.24	5890260
2020-09-14	35.50	36.17	35.33	35.73	6875630
2020-09-15	34.68	35.12	33.79	34.75	12952479
2020-09-16	34.93	36.08	34.81	35.73	8778863
2020-09-17	35.14	36.07	35.06	35.81	7298589
2020-09-18	35.61	36.54	35.61	36.03	9021042
2020-09-21	35.14	35.92	34.50	35.24	11448059
2020-09-22	35.17	35.80	34.45	34.97	7816868
2020-09-23	35.19	35.81	34.77	34.78	8152049
2020-09-24	34.91	34.97	34.10	34.36	7039172
2020-09-25	34.10	35.07	33.96	34.94	5768369
2020-09-28	35.51	36.31	35.43	36.20	6035488
2020-09-29	36.15	36.26	35.49	35.78	7150277
2020-09-30	36.08	36.68	35.96	36.23	7214286
2020-10-01	36.91	37.76	36.60	37.73	19959112
2020-10-02	37.17	38.48	37.07	37.67	22728265
2020-10-05	38.17	38.71	36.75	36.94	94997699
2020-10-06	37.14	37.46	36.07	36.75	19905327
2020-10-07	37.49	38.16	36.90	37.78	18282552
2020-10-08	37.83	37.95	37.44	37.74	10818256
2020-10-09	38.20	38.46	37.57	38.23	11644108
2020-10-12	38.25	38.53	37.90	38.47	14481628
2020-10-13	38.33	38.51	37.41	37.61	10841084
2020-10-14	37.30	37.94	37.01	37.12	10014150
2020-10-15	37.31	39.04	37.24	39.03	15406697
2020-10-16	39.28	39.77	38.56	39.29	14090513
2020-10-19	39.41	39.56	38.73	38.89	12294107
2020-10-20	39.19	40.12	39.08	39.13	9961378
2020-10-21	39.13	39.42	38.74	38.93	7673000
2020-10-22	38.92	40.27	38.71	40.13	10094088
2020-10-23	40.72	40.93	39.92	40.35	8243377
2020-10-26	39.82	40.00	38.67	39.15	11991755
2020-10-27	39.05	39.22	38.31	38.47	7881951
2020-10-28	37.84	38.53	37.29	38.15	13941437
2020-10-29	37.97	40.79	37.33	40.31	14757254
2020-10-30	40.10	41.14	40.00	41.11	13155012
2020-11-02	41.27	42.69	40.89	41.26	12719840
2020-11-03	42.09	43.77	42.09	42.56	12927331
2020-11-04	39.99	41.96	39.50	40.84	15044200
2020-11-05	40.80	42.20	40.80	41.45	9875996
2020-11-06	41.98	42.00	40.98	41.13	6824116
2020-11-09	45.19	45.89	43.76	44.96	14747812
2020-11-10	45.27	46.49	44.87	46.42	10791888
2020-11-11	47.45	47.48	45.89	46.05	14938438
2020-11-12	45.40	45.50	44.26	44.72	9621962
2020-11-13	45.09	46.23	45.01	46.00	7519371
2020-11-16	47.09	47.41	45.98	46.89	10663997
2020-11-17	46.86	48.94	46.75	48.90	16788620
2020-11-18	48.92	49.84	47.70	47.70	15442354
2020-11-19	46.91	47.33	46.25	47.08	11022251
2020-11-20	46.67	46.95	46.42	46.61	6365831
2020-11-23	47.28	48.35	46.73	48.24	6970721
2020-11-24	48.93	49.88	48.60	49.79	10117354
2020-11-25	49.07	50.15	48.87	49.75	9898069
2020-11-27	49.61	50.09	49.46	49.70	4626640
2020-11-30	49.46	49.74	48.51	48.78	21664552
2020-12-01	50.08	51.02	49.67	50.02	12399991
2020-12-02	49.58	51.00	49.55	50.86	6785281
2020-12-03	50.64	51.23	50.23	51.07	7579286
2020-12-04	51.42	51.81	50.96	50.99	7370847
2020-12-07	50.59	51.07	50.46	50.76	7657147
2020-12-08	50.15	50.97	50.15	50.55	7494512
2020-12-09	50.92	51.00	50.16	50.55	5592017
2020-12-10	50.16	50.37	49.53	50.10	7825323
2020-12-11	49.28	49.52	48.89	49.43	7629787
2020-12-14	50.39	51.69	49.82	49.84	7980974
2020-12-15	50.28	51.54	50.02	51.05	7674583
2020-12-16	51.06	51.71	50.61	51.68	7448029
2020-12-17	51.70	52.04	51.31	51.78	7291028
2020-12-18	51.89	52.22	51.33	51.98	16738771
2020-12-21	51.90	52.06	50.95	51.75	7605579
2020-12-22	51.75	52.07	51.45	51.64	5444435
2020-12-23	51.85	52.71	51.60	52.35	4254103
2020-12-24	52.38	52.38	51.84	52.06	1633112
2020-12-28	52.62	52.97	52.28	52.94	4635051
2020-12-29	52.99	53.33	52.52	52.54	3421489
2020-12-30	52.54	52.93	52.35	52.41	3971451
2020-12-31	52.55	53.12	52.26	53.04	4084230
2021-01-04	53.22	53.47	51.93	52.76	8649960
2021-01-05	51.96	52.95	51.94	52.77	7995727
2021-01-06	54.37	57.83	54.04	57.41	16551756
2021-01-07	57.89	59.44	57.63	59.06	10949815
2021-01-08	58.84	59.58	58.23	58.98	9165419
2021-01-11	58.85	60.35	58.13	60.25	8767889
2021-01-12	60.80	62.04	60.44	61.20	12194523
2021-01-13	60.58	61.37	59.19	59.51	17171716
2021-01-14	59.61	59.79	59.13	59.33	9165765
2021-01-15	58.56	59.17	57.96	58.75	9951025
2021-01-19	59.24	59.59	57.83	59.23	8277199
2021-01-20	59.35	59.45	58.11	58.61	9798238
2021-01-21	58.86	58.97	58.34	58.70	6367143
2021-01-22	58.16	58.92	57.93	58.40	5472359
2021-01-25	57.27	58.18	56.60	57.08	7888874
2021-01-26	57.49	57.69	56.12	56.21	6786858
2021-01-27	55.41	55.41	53.16	53.29	10579816
2021-01-28	53.65	55.42	53.57	53.74	11278569
2021-01-29	53.26	53.29	50.77	51.54	17771881
2021-02-01	52.13	53.72	51.97	53.37	8601101
2021-02-02	54.13	55.34	54.11	54.54	8720628
2021-02-03	54.68	55.32	52.96	53.46	10230566
2021-02-04	53.87	55.20	53.63	55.20	7891037
2021-02-05	55.69	56.39	55.29	55.74	7994532
2021-02-08	55.98	56.11	55.22	55.85	5377144
2021-02-09	55.48	56.53	54.98	56.27	5541197
2021-02-10	56.60	56.89	55.37	55.52	7549406
2021-02-11	55.65	56.37	55.41	55.93	6040402
2021-02-12	55.93	58.26	55.81	58.19	8137732
2021-02-16	58.93	61.35	58.64	60.95	11008933
2021-02-17	60.61	61.39	60.36	61.30	9507567
2021-02-18	60.99	62.23	60.64	61.93	6157666
2021-02-19	62.44	63.45	61.14	61.91	8421356
2021-02-22	62.65	63.09	62.08	62.95	8049364
2021-02-23	63.45	63.45	61.44	62.67	8613271
2021-02-24	63.00	65.43	62.49	64.44	11535329
2021-02-25	64.35	65.24	62.97	63.10	10584110
2021-02-26	62.91	63.28	61.25	61.72	9543676
2021-03-01	62.59	64.93	62.57	64.10	5863697
2021-03-02	63.71	64.78	63.43	63.80	6079650
2021-03-03	64.26	66.23	63.91	64.96	8831092
2021-03-04	64.82	65.17	63.03	64.77	11204326
2021-03-05	66.10	66.61	63.04	65.02	10203951
2021-03-08	65.32	65.63	64.34	64.46	8663244
2021-03-09	64.03	65.04	62.33	63.75	9761810
2021-03-10	64.16	65.07	63.87	65.03	8930603
2021-03-11	64.80	66.86	64.55	66.41	9233694
2021-03-12	67.00	68.21	66.76	67.65	5642290
2021-03-15	67.39	67.65	65.46	66.34	6856439
2021-03-16	66.10	66.10	65.02	65.47	5632388
2021-03-17	66.67	66.67	65.14	65.70	6881500
2021-03-18	66.91	67.90	65.99	66.07	7417383
2021-03-19	65.38	66.59	64.80	66.05	10670281
2021-03-22	65.34	65.73	64.73	64.77	5138851
2021-03-23	64.38	64.93	63.28	63.36	6259631
2021-03-24	64.08	65.77	64.02	64.12	5796717
2021-03-25	63.86	65.46	63.07	65.13	6220587
2021-03-26	65.91	66.07	64.94	65.71	6082163
2021-03-29	64.66	65.43	63.60	64.11	8113689
2021-03-30	64.28	65.07	63.98	64.76	6300170
2021-03-31	65.08	65.65	64.34	65.18	7536130
2021-04-01	65.14	66.49	65.04	66.44	5796977
2021-04-05	68.21	68.89	67.77	68.15	8211814
2021-04-06	67.88	68.63	67.11	67.30	7360399
2021-04-07	67.16	67.60	66.40	67.05	7281456
2021-04-08	66.54	66.94	66.08	66.84	6361153
2021-04-09	68.32	68.83	67.19	67.57	6311051
2021-04-12	67.32	67.92	67.32	67.71	5620637
2021-04-13	67.67	67.67	66.20	66.60	4886618
2021-04-14	66.99	68.42	66.70	67.44	6702218
2021-04-15	66.85	67.49	64.59	65.50	10163608
2021-04-16	65.74	65.83	64.34	64.74	10289601
2021-04-19	65.03	66.62	64.92	65.88	8750936
2021-04-20	65.37	65.73	63.61	63.69	7532757
2021-04-21	63.86	65.46	63.46	65.40	6442991
2021-04-22	65.25	66.07	64.34	64.80	8590798
2021-04-23	65.20	67.18	64.88	67.14	7270540
2021-04-26	67.53	68.85	67.35	67.77	7387071
2021-04-27	68.57	69.76	67.87	69.64	8745525
2021-04-28	69.61	70.03	69.21	69.86	6338912
2021-04-29	70.26	72.16	70.05	71.71	9816613
2021-04-30	71.43	71.74	70.21	70.40	8105243
2021-05-03	70.83	71.05	69.74	70.94	5394295
2021-05-04	70.39	71.63	68.67	70.09	11044075
2021-05-05	70.80	71.66	69.57	70.98	5424001
2021-05-06	71.28	71.65	70.08	71.52	4802922
2021-05-07	70.45	71.88	70.00	71.75	6233083
2021-05-10	72.16	72.54	71.08	71.10	5721158
2021-05-11	70.17	71.96	69.91	70.63	5380126
2021-05-12	71.02	71.47	68.66	68.94	8500535
2021-05-13	68.82	71.01	68.75	70.43	6317393
2021-05-14	70.66	73.37	70.62	73.25	8843475
2021-05-17	73.00	73.24	72.02	73.00	5207488
2021-05-18	73.37	73.59	70.86	70.90	5829575
2021-05-19	69.78	71.35	69.20	71.21	6552355
2021-05-20	71.50	71.63	70.38	70.74	4606584
2021-05-21	71.19	72.55	71.01	72.17	5414960
2021-05-24	72.33	73.04	72.01	72.61	4538327
2021-05-25	72.95	73.50	71.53	71.63	5920262
2021-05-26	72.29	72.29	70.70	71.53	7370405
2021-05-27	72.27	74.14	71.84	73.85	14693988
2021-05-28	73.94	74.31	73.19	73.85	6205797
2021-06-01	74.94	75.49	74.16	74.64	6175769
2021-06-02	74.84	75.29	74.29	74.93	6881888
2021-06-03	74.55	76.34	74.45	76.01	7623768
2021-06-04	75.91	76.37	74.51	75.72	5587531
2021-06-07	75.94	75.95	74.35	74.73	5661986
2021-06-08	74.15	75.17	73.57	75.12	7317083
2021-06-09	74.84	74.90	72.25	72.85	9634573
2021-06-10	73.70	74.22	72.45	72.62	8741342
2021-06-11	72.89	73.98	72.85	73.92	6912707
2021-06-14	73.48	73.73	71.16	72.01	7764139
2021-06-15	72.50	73.31	72.03	72.54	7934543
2021-06-16	72.07	74.54	71.13	73.75	8819210
2021-06-17	74.14	74.33	70.86	72.14	8699965
2021-06-18	71.08	71.80	69.28	69.83	17257901
2021-06-21	70.64	72.96	70.19	72.74	9488239
2021-06-22	72.65	72.75	71.52	72.50	6856911
2021-06-23	72.75	73.27	72.47	72.89	7116667
2021-06-24	73.07	73.64	72.16	73.39	5895502
2021-06-25	73.54	74.27	73.16	73.78	12715274
2021-06-28	73.60	73.80	72.58	73.28	5006403
2021-06-29	74.06	74.60	73.16	73.22	5316109
2021-06-30	72.86	73.10	72.29	72.81	6429743
2021-07-01	73.46	73.64	72.94	73.57	4413441
2021-07-02	73.13	73.33	71.61	72.80	6108825
2021-07-06	72.61	72.61	70.67	70.77	7684029
2021-07-07	70.46	70.64	68.87	70.07	9833674
2021-07-08	67.33	68.88	67.33	67.94	10897017
2021-07-09	69.41	70.59	68.52	70.55	10327445
2021-07-12	69.93	72.01	69.74	71.71	6192589
2021-07-13	71.58	72.10	70.96	71.82	7489158
2021-07-14	71.35	72.11	69.96	70.20	7577237
2021-07-15	69.74	71.56	69.36	70.55	5719799
2021-07-16	70.53	70.65	68.30	68.89	10465622
2021-07-19	67.36	68.12	66.20	66.68	8937250
2021-07-20	66.60	68.26	65.73	67.94	5857995
2021-07-21	68.66	70.01	68.42	69.56	5767092
2021-07-22	69.31	69.67	67.14	67.25	8206607
2021-07-23	67.52	68.41	67.25	67.91	6059873
2021-07-26	67.94	68.63	67.65	68.04	5838313
2021-07-27	67.55	67.82	66.60	67.37	3879363
2021-07-28	67.65	68.34	67.13	67.85	5205978
2021-07-29	68.40	69.28	67.75	68.57	4475934
2021-07-30	68.24	69.12	67.76	67.95	4084177
2021-08-02	68.20	69.71	67.62	67.74	4941443
2021-08-03	68.17	68.24	66.16	67.41	4858226
2021-08-04	66.84	68.31	66.50	67.67	4619264
2021-08-05	68.06	69.70	68.01	69.30	4814406
2021-08-06	70.14	72.45	70.06	71.93	9361695
2021-08-09	71.64	74.10	71.40	73.42	6079900
2021-08-10	73.35	74.99	72.92	74.53	5784830
2021-08-11	74.84	75.39	74.08	74.63	6280657
2021-08-12	74.56	75.50	74.36	75.42	3425863
2021-08-13	75.30	75.42	73.45	74.01	3552122
2021-08-16	73.33	73.78	72.12	73.26	3796547
2021-08-17	72.68	72.99	71.60	72.50	5487165
2021-08-18	72.25	73.46	71.92	72.00	5828587
2021-08-19	70.97	71.84	70.14	71.06	3303583
2021-08-20	71.07	72.11	70.71	71.97	3259275
2021-08-23	72.30	72.74	72.05	72.30	3989737
2021-08-24	72.52	74.34	72.30	74.15	5296280
2021-08-25	74.42	75.40	74.01	74.58	4754861
2021-08-26	74.97	75.20	73.63	73.65	3237416
2021-08-27	73.75	75.90	73.74	75.84	4691090
2021-08-30	75.85	76.00	73.33	73.44	9734790
2021-08-31	73.23	73.60	71.96	72.85	7450416
2021-09-01	72.84	73.57	71.77	73.20	4606247
2021-09-02	73.52	73.72	72.58	72.91	3213800
2021-09-03	72.95	73.55	72.05	72.09	3349226
2021-09-07	71.50	72.43	71.02	72.08	4128976
2021-09-08	72.08	72.35	71.31	71.56	2955000
2021-09-09	71.59	73.77	71.30	72.33	4549185
2021-09-10	72.98	72.98	71.38	71.44	4099882
2021-09-13	72.00	72.25	70.84	71.89	3180201
2021-09-14	71.78	72.19	69.13	69.73	5572802
2021-09-15	69.92	71.39	69.43	71.15	4248903
2021-09-16	71.37	71.96	70.37	70.78	3054727
2021-09-17	70.28	70.93	69.82	70.43	10256759
2021-09-20	68.64	68.97	67.31	68.80	5848645
2021-09-21	69.23	69.42	68.13	68.44	4243054
2021-09-22	69.46	71.11	69.08	70.40	4956987
2021-09-23	71.21	74.42	71.04	74.30	5861023
2021-09-24	74.03	75.94	73.94	75.59	6437441
2021-09-27	76.00	77.68	75.94	77.38	6584069
2021-09-28	77.50	77.97	75.44	76.18	8754748
2021-09-29	76.49	76.50	74.73	75.38	6075725
2021-09-30	75.97	75.97	72.77	72.84	7077404
2021-10-01	72.97	74.94	72.05	74.42	4814828
2021-10-04	74.17	75.12	72.92	73.23	5938698
2021-10-05	73.66	76.56	73.66	75.90	7570195
2021-10-06	75.02	76.11	73.97	75.71	5731648
2021-10-07	76.50	77.75	76.24	76.39	4560903
2021-10-08	76.33	77.86	76.19	77.34	3485149
2021-10-11	77.79	78.95	76.55	76.61	4229306
2021-10-12	77.09	77.92	76.35	77.27	6138170
2021-10-13	77.53	77.72	74.92	76.27	6066244
2021-10-14	77.22	78.38	76.64	78.11	4802594
2021-10-15	79.42	81.00	78.36	80.90	9004395
2021-10-18	80.75	81.24	79.71	80.55	6323314
2021-10-19	80.59	81.63	80.23	81.54	5346739
2021-10-20	81.14	81.81	80.58	81.59	6157223
2021-10-21	81.50	82.57	80.74	82.24	5937967
2021-10-22	82.37	83.74	82.26	83.55	5740150
2021-10-25	83.69	84.01	82.85	82.89	4213551
2021-10-26	83.49	84.49	83.02	83.06	6362435
2021-10-27	82.67	83.73	81.09	81.15	6539212
2021-10-28	81.51	82.40	81.34	81.99	3579590
2021-10-29	82.00	82.71	81.74	82.03	4421878
2021-11-01	82.55	82.78	81.41	81.87	4095707
2021-11-02	81.88	82.52	81.38	81.77	3682614
2021-11-03	81.71	83.85	81.51	83.33	7051698
2021-11-04	82.95	83.13	80.31	81.45	5782866
2021-11-05	82.10	82.96	80.82	81.15	4107598
2021-11-08	81.72	82.66	81.38	81.68	3420199
2021-11-09	80.90	81.36	79.93	80.60	4193831
2021-11-10	80.33	81.07	79.82	80.75	4738971
2021-11-11	81.21	82.08	80.57	81.40	2794867
2021-11-12	81.34	82.32	80.61	82.11	4681442
2021-11-15	82.49	82.55	81.62	81.92	3302415
2021-11-16	81.74	82.17	81.05	81.81	4383187
2021-11-17	81.53	81.75	80.15	81.42	5613459
2021-11-18	81.70	82.08	81.22	81.72	3297671
2021-11-19	80.76	80.99	78.85	80.17	6394974
2021-11-22	81.22	83.28	81.00	81.92	5896172
2021-11-23	82.33	83.13	81.65	82.94	4321794
2021-11-24	82.39	83.46	82.39	83.14	4725414
2021-11-26	79.72	79.82	77.94	79.15	5773768
2021-11-29	80.43	80.88	78.93	80.10	6017570
2021-11-30	78.79	79.10	77.22	77.39	9711569
2021-12-01	79.60	80.29	76.46	76.53	6029776
2021-12-02	77.28	80.50	76.88	80.12	8382031
2021-12-03	80.50	81.00	77.66	78.47	7343962
2021-12-06	79.69	80.98	78.65	80.37	4488829
2021-12-07	81.30	82.22	80.90	81.31	4333055
2021-12-08	81.29	81.89	80.51	81.20	4138323
2021-12-09	80.72	81.82	80.31	80.66	3652815
2021-12-10	81.18	81.18	79.62	80.81	3864939
2021-12-13	80.48	80.68	78.78	79.38	5057350
2021-12-14	79.26	81.27	79.03	80.79	6068851
2021-12-15	80.90	81.88	79.55	81.60	5307287
2021-12-16	83.50	85.75	82.99	83.89	9824999
2021-12-17	83.52	84.19	81.62	82.95	13417275
2021-12-20	81.62	81.62	78.96	80.68	6446464
2021-12-21	81.72	83.26	81.72	83.19	4353457
2021-12-22	82.99	84.50	82.61	84.38	3945238
2021-12-23	85.06	86.00	85.04	85.13	3570377
2021-12-27	85.35	85.82	85.02	85.82	2815040
2021-12-28	85.62	86.43	85.26	85.50	2719053
2021-12-29	85.54	86.16	84.70	84.96	4196865
2021-12-30	85.16	86.19	84.39	84.48	3079209
2021-12-31	84.42	84.79	83.72	84.10	3223234
2022-01-03	84.57	85.86	84.14	85.76	6740846
2022-01-04	87.03	90.85	86.81	89.96	12870687
2022-01-05	90.00	90.66	89.30	89.31	9568928
2022-01-06	90.91	91.50	89.45	90.74	7941273
2022-01-07	90.55	92.32	90.10	91.74	7344303
2022-01-10	91.48	92.14	88.97	91.65	6821800
2022-01-11	92.36	94.10	91.73	93.91	8977729
2022-01-12	94.35	95.05	93.37	94.82	8669066
2022-01-13	93.40	94.75	92.86	93.38	9123028
2022-01-14	93.00	95.62	92.59	95.53	10057078
2022-01-18	94.91	95.01	89.64	92.16	15344859
2022-01-19	93.00	93.32	90.97	91.51	9110685
2022-01-20	92.53	93.32	91.42	91.43	8791075
2022-01-21	91.07	91.07	88.33	89.20	9773155
2022-01-24	86.45	89.06	85.18	88.71	13314753
2022-01-25	87.27	89.69	85.74	88.53	9155132
2022-01-26	89.99	91.28	89.00	90.01	8703887
2022-01-27	91.01	92.90	89.05	89.70	10986544
2022-01-28	88.96	90.43	86.18	88.91	13898139
2022-01-31	87.87	88.27	84.92	87.70	12540953
2022-02-01	88.62	90.41	87.58	90.06	9309094
2022-02-02	89.95	90.70	88.30	90.36	6511675
2022-02-03	90.34	91.60	88.75	88.89	7044450
2022-02-04	88.95	93.07	88.95	91.90	8962405
2022-02-07	92.56	93.84	91.89	93.14	5368316
2022-02-08	93.77	95.28	93.69	94.96	8092662
2022-02-09	95.64	96.24	94.23	94.32	5545113
2022-02-10	93.66	95.52	92.51	92.85	9336373
2022-02-11	92.23	92.64	88.51	89.11	12520333
2022-02-14	89.22	89.37	86.23	87.74	9735814
2022-02-15	89.15	90.42	88.90	89.64	6049649
2022-02-16	88.56	89.84	88.24	89.33	4936635
2022-02-17	88.00	88.34	85.91	86.02	7858223
2022-02-18	85.73	86.85	85.34	85.61	5605858
2022-02-22	85.27	86.30	84.12	84.57	7000746
2022-02-23	85.37	86.52	82.18	82.55	7808669
2022-02-24	79.17	82.59	77.52	82.27	10687544
2022-02-25	82.42	86.47	82.38	85.75	9128136
2022-02-28	83.01	85.49	82.64	84.46	9401633
2022-03-01	83.16	83.62	76.51	77.86	14470726
2022-03-02	79.00	82.54	78.82	81.81	10446946
2022-03-03	82.00	82.29	80.04	80.71	6544672
2022-03-04	78.50	79.60	77.66	79.23	6681359
2022-03-07	78.39	79.28	76.23	76.36	7950520
2022-03-08	77.15	77.70	74.63	75.69	7100697
2022-03-09	79.18	80.16	78.16	79.39	5883873
2022-03-10	78.13	79.83	77.71	79.65	5030951
2022-03-11	81.30	81.65	80.16	80.24	6321025
2022-03-14	82.30	84.82	81.83	83.26	9527055
2022-03-15	84.11	84.38	82.30	83.17	5805358
2022-03-16	84.95	88.99	84.57	88.94	10413458
2022-03-17	87.72	89.82	86.76	89.78	6689556
2022-03-18	89.99	90.77	89.43	90.00	13003241
2022-03-21	90.05	90.33	88.24	89.01	5782227
2022-03-22	90.26	93.00	90.26	92.20	8382691
2022-03-23	91.23	92.03	89.75	89.75	6159257
2022-03-24	90.61	91.51	89.89	90.93	6164608
2022-03-25	89.99	91.47	89.23	91.36	6895269
2022-03-28	91.45	91.85	90.65	91.80	4193961
2022-03-29	93.07	93.16	91.03	91.22	6072606
2022-03-30	91.42	91.53	88.38	88.76	7478276
2022-03-31	88.45	88.80	84.19	84.31	12792343
2022-04-01	85.37	85.53	82.72	83.54	10638933
2022-04-04	83.08	84.01	82.09	82.30	9851618
2022-04-05	82.28	84.40	81.66	81.86	8913816
2022-04-06	81.20	82.49	80.63	80.87	7083081
2022-04-07	80.43	80.69	78.60	80.03	8144135
2022-04-08	80.70	82.28	80.13	81.69	6617668
2022-04-11	81.62	83.47	81.13	81.58	5632341
2022-04-12	81.69	82.76	79.58	80.07	7596875
2022-04-13	80.08	84.05	79.69	83.83	9598104
2022-04-14	84.00	85.59	82.46	82.75	11563040
2022-04-18	76.30	77.00	72.90	74.94	24023479
2022-04-19	75.04	77.68	74.99	76.90	15361164
2022-04-20	77.56	78.13	76.35	76.45	8671310
2022-04-21	77.61	78.24	70.78	73.27	18283350
2022-04-22	73.30	73.52	70.25	70.32	11945477
2022-04-25	69.61	70.73	68.55	70.31	9841830
2022-04-26	69.76	70.60	68.51	68.54	8661160
2022-04-27	69.00	70.34	68.54	68.58	6988274
2022-04-28	69.13	69.62	67.55	69.12	6481503
2022-04-29	69.00	69.61	66.15	66.33	7744632
2022-05-02	67.62	68.72	66.46	67.89	8411786
2022-05-03	68.15	70.02	67.94	69.46	9513336
2022-05-04	69.58	71.60	68.87	71.36	6842130
2022-05-05	70.40	70.55	68.34	69.85	7036268
2022-05-06	69.33	69.55	66.72	67.42	8118163
2022-05-09	66.44	66.49	63.78	64.13	9216476
2022-05-10	64.75	65.77	63.49	64.58	6661790
2022-05-11	65.01	67.50	64.54	64.92	10257585
2022-05-12	64.68	65.78	63.34	64.95	8308073
2022-05-13	65.77	66.18	64.91	65.61	6799259
2022-05-16	64.75	65.30	63.40	64.04	6051679
2022-05-17	65.70	66.28	64.33	65.20	8095240
2022-05-18	64.42	64.46	62.84	63.27	7867277
2022-05-19	62.21	63.66	61.95	62.66	9179052
2022-05-20	63.32	63.63	61.53	63.28	7793711
2022-05-23	64.13	65.32	63.56	65.27	6723555
2022-05-24	64.91	64.99	62.85	63.94	5758675
2022-05-25	63.87	66.75	63.36	65.80	10584864
2022-05-26	66.92	69.44	66.85	68.82	7846821
2022-05-27	69.21	70.63	68.87	70.59	7402943
2022-05-31	70.12	70.98	69.73	70.10	11548991
2022-06-01	70.59	70.95	68.88	69.57	5065833
2022-06-02	70.00	71.73	69.26	71.67	5380808
2022-06-03	70.49	71.32	69.94	70.07	3562020
2022-06-06	71.09	71.43	67.88	68.06	8687323
2022-06-07	67.14	67.65	66.51	67.49	14689229
2022-06-08	66.50	66.81	65.36	65.73	10059072
2022-06-09	65.65	65.96	64.21	64.25	7698708
2022-06-10	63.21	63.21	61.67	62.22	8356024
2022-06-13	60.21	61.62	59.35	60.24	12358973
2022-06-14	60.94	62.03	60.11	61.11	11800893
2022-06-15	61.88	62.92	61.25	61.51	11274398
2022-06-16	60.28	61.00	59.80	60.86	9046019
2022-06-17	61.48	61.62	59.92	59.99	16943944
2022-06-21	62.29	63.61	62.07	62.38	10367733
2022-06-22	61.39	62.86	61.22	62.44	6636550
2022-06-23	62.59	62.82	60.79	62.03	6216848
2022-06-24	62.83	64.68	62.71	64.43	16119989
2022-06-27	65.40	65.40	63.51	64.15	6530943
2022-06-28	65.14	65.62	63.97	64.17	7358433
2022-06-29	64.15	64.45	63.14	63.62	5628911
2022-06-30	62.52	63.52	60.99	63.18	7550101
2022-07-01	63.19	63.97	62.44	63.92	4653972
2022-07-05	62.67	63.40	61.39	63.39	4477198
2022-07-06	62.99	64.09	62.73	63.44	6266044
2022-07-07	63.92	64.47	63.65	64.24	4713520
2022-07-08	64.12	64.56	63.18	64.36	4558759
2022-07-11	63.57	63.63	62.71	62.94	4999248
2022-07-12	62.44	63.86	62.05	62.25	6283032
2022-07-13	61.38	62.00	60.72	61.55	4370513
2022-07-14	60.29	61.17	59.59	60.57	5681220
2022-07-15	61.35	62.53	60.94	62.18	7219774
2022-07-18	63.69	63.69	60.83	61.24	9338744
2022-07-19	61.95	63.37	61.68	63.20	6802744
2022-07-20	63.18	63.55	62.40	62.83	6765828
2022-07-21	63.00	63.15	61.96	63.13	6901343
2022-07-22	63.37	63.89	62.62	62.99	6794119
2022-07-25	63.50	63.93	63.01	63.66	6720364
2022-07-26	63.42	63.43	60.93	61.17	5592317
2022-07-27	61.35	62.85	61.15	62.51	5267459
2022-07-28	64.11	67.73	62.82	67.70	16393473
2022-07-29	67.70	70.27	67.62	69.05	9928087
2022-08-01	67.94	69.11	67.30	68.72	5941414
2022-08-02	65.71	68.00	65.59	67.55	13210060
2022-08-03	68.58	69.60	68.46	68.98	6793693
2022-08-04	69.11	69.42	68.50	69.00	5798853
2022-08-05	68.30	70.31	68.17	69.31	4870943
2022-08-08	69.37	69.61	68.07	68.45	4403884
2022-08-09	68.81	69.13	68.39	69.04	3940166
2022-08-10	70.00	70.30	68.94	69.72	6992783
2022-08-11	70.85	72.77	70.77	72.57	16375948
2022-08-12	73.00	75.20	71.89	75.00	15009817
2022-08-15	74.18	76.55	73.93	75.86	12471466
2022-08-16	75.36	77.41	75.27	77.18	11219120
2022-08-17	75.85	76.71	74.99	75.46	9084277
2022-08-18	75.35	76.17	75.01	75.75	3790400
2022-08-19	75.10	75.24	73.45	73.86	5133731
2022-08-22	72.50	72.95	71.85	72.55	3994932
2022-08-23	72.27	73.13	72.20	72.79	3902848
2022-08-24	72.94	73.76	72.72	73.32	3712418
2022-08-25	73.68	74.30	73.26	74.00	4297581
2022-08-26	74.45	74.61	71.83	71.89	5369838
2022-08-29	71.52	72.89	71.06	71.94	5363729
2022-08-30	72.48	72.90	70.92	72.50	6952075
2022-08-31	72.84	72.84	70.94	70.95	7519043
2022-09-01	71.00	71.85	69.40	71.72	5949342
2022-09-02	72.05	72.44	70.00	70.34	6188324
2022-09-06	71.03	71.34	69.42	70.47	4903617
2022-09-07	69.94	72.17	69.88	71.79	5208052
2022-09-08	71.69	73.31	71.25	73.16	5303964
2022-09-09	73.80	74.86	73.68	74.54	6471702
2022-09-12	74.68	75.02	73.96	74.92	4511673
2022-09-13	73.14	73.86	72.52	72.95	5310221
2022-09-14	73.14	73.40	72.04	72.75	5269963
2022-09-15	71.58	73.48	71.57	72.58	4910150
2022-09-16	71.96	72.20	70.69	71.87	12599146
2022-09-19	71.27	73.88	71.12	73.71	7608967
2022-09-20	73.08	74.52	72.90	73.35	7442609
2022-09-21	74.36	75.34	72.85	72.91	8087424
2022-09-22	73.58	74.17	71.60	72.06	8132976
2022-09-23	71.15	71.33	69.81	70.89	7988628
2022-09-26	70.46	71.98	70.27	70.89	10467429
2022-09-27	71.77	72.66	70.65	71.63	6557634
2022-09-28	71.60	73.77	71.49	73.25	8273437
2022-09-29	72.39	73.26	71.57	72.64	7057533
2022-09-30	72.44	73.64	71.34	71.87	7633179
2022-10-03	72.95	73.49	72.01	73.21	8143980
2022-10-04	74.68	76.59	74.59	76.22	8491729
2022-10-05	75.46	76.79	75.30	75.93	6384250
2022-10-06	75.74	77.04	75.50	75.99	6276879
2022-10-07	75.50	75.88	73.59	74.31	8063016
2022-10-10	74.84	75.31	73.25	73.56	6192295
2022-10-11	72.88	73.11	71.23	71.71	9676117
2022-10-12	71.71	72.67	70.74	71.89	8460042
2022-10-13	70.32	74.58	70.09	74.07	9492270
2022-10-14	74.32	75.00	68.46	68.98	13327287
2022-10-17	70.57	70.57	65.39	67.43	20113316
2022-10-18	69.64	70.94	68.27	68.61	11732219
2022-10-19	68.21	69.62	68.20	68.71	5917961
2022-10-20	68.66	69.98	67.83	68.00	7761729
2022-10-21	68.26	70.35	67.77	70.32	6621342
2022-10-24	70.31	71.29	69.52	70.70	5456331
2022-10-25	70.94	72.68	70.64	72.46	5144791
2022-10-26	72.60	74.31	72.60	72.95	5789057
2022-10-27	73.47	77.78	73.31	77.33	16821938
2022-10-28	78.64	80.69	78.08	80.19	11482033
2022-10-31	79.89	80.48	78.97	79.67	10450776
2022-11-01	80.08	81.08	79.43	79.89	5430623
2022-11-02	79.72	80.64	78.36	78.93	5139137
2022-11-03	78.22	80.04	77.59	78.95	5370458
2022-11-04	79.99	80.86	78.89	79.05	9053573
2022-11-07	79.36	79.68	78.22	79.65	5633726
2022-11-08	80.00	80.36	79.00	79.41	5142538
2022-11-09	79.41	79.70	78.13	78.27	4194288
2022-11-10	80.44	80.96	76.06	78.56	12947125
2022-11-11	79.94	80.19	77.51	78.36	12172412
2022-11-14	77.13	77.47	75.62	76.47	12606421
2022-11-15	77.44	78.95	77.20	78.30	6709592
2022-11-16	78.02	78.36	77.38	77.41	6278138
2022-11-17	76.36	78.04	76.00	77.90	6788297
2022-11-18	78.97	80.23	78.84	79.81	7540922
2022-11-21	79.93	80.30	79.47	80.00	5858473
2022-11-22	80.78	82.21	80.66	81.26	6901070
2022-11-23	81.78	82.39	81.26	81.41	4386397
2022-11-25	81.64	81.78	80.88	81.61	1683386
2022-11-28	80.92	81.27	79.75	79.83	5834040
2022-11-29	79.81	80.83	79.81	80.39	6043316
2022-11-30	80.04	82.66	79.57	82.54	10237641
2022-12-01	82.58	82.67	80.75	81.73	6122027
2022-12-02	81.28	82.54	80.73	82.46	4227039
2022-12-05	81.72	81.99	80.39	81.24	4943192
2022-12-06	80.98	81.81	80.04	80.59	4989650
2022-12-07	80.14	81.26	79.99	80.19	5911269
2022-12-08	80.82	80.85	79.84	80.25	3899006
2022-12-09	79.92	80.30	79.73	79.82	5098417
2022-12-12	79.60	80.55	79.51	80.29	6803887
2022-12-13	82.03	82.29	77.30	77.75	10448900
2022-12-14	77.50	79.01	77.01	77.32	8753132
2022-12-15	76.72	77.32	75.98	77.06	7854529
2022-12-16	76.67	78.56	76.55	78.19	13857656
2022-12-19	78.25	79.54	78.02	78.26	6478208
2022-12-20	78.76	80.17	78.41	79.56	7110681
2022-12-21	80.56	81.70	80.52	81.25	7123529
2022-12-22	81.11	81.44	79.84	80.80	6124643
2022-12-23	80.78	82.15	80.26	81.77	4756458
2022-12-27	82.11	82.77	81.71	82.22	5346475
2022-12-28	82.37	82.99	81.94	82.35	3382677
2022-12-29	82.75	82.97	82.24	82.66	3378509
2022-12-30	82.22	83.38	82.00	83.26	5058399
2023-01-03	83.57	83.85	81.24	81.94	7443208
2023-01-04	83.19	83.73	82.21	83.35	6199164
2023-01-05	82.90	83.60	82.20	83.11	4562441
2023-01-06	84.01	84.97	83.21	84.54	6462637
2023-01-09	85.00	86.63	84.84	85.43	8036917
2023-01-10	85.43	85.92	84.97	85.62	3986570
2023-01-11	85.55	85.91	83.09	83.42	10252036
2023-01-12	83.64	84.04	82.72	83.48	8211616
2023-01-13	82.76	83.18	81.54	82.98	9309513
2023-01-17	82.75	84.51	81.88	83.49	9364961
2023-01-18	81.50	81.86	79.34	81.38	14026477
2023-01-19	77.97	78.40	75.47	76.32	23537144
2023-01-20	76.70	78.04	76.47	77.03	11544483
2023-01-23	76.51	77.90	76.51	77.73	8610522
2023-01-24	77.18	79.76	77.18	79.25	6555588
2023-01-25	78.12	79.59	78.09	79.21	7206563
2023-01-26	79.55	79.66	77.75	78.05	11540374
2023-01-27	78.41	79.09	74.12	74.69	19831083
2023-01-30	74.33	76.35	73.57	75.50	14849094
2023-01-31	75.48	77.47	75.37	77.42	12526899
2023-02-01	77.09	79.11	77.09	78.25	9718289
2023-02-02	78.29	78.41	75.72	76.62	13198082
2023-02-03	76.76	80.19	76.74	79.02	9523320
2023-02-06	78.95	80.66	78.90	79.86	7816436
2023-02-07	79.13	81.55	79.00	81.19	5974404
2023-02-08	80.09	81.96	80.09	80.36	7128706
2023-02-09	80.38	80.85	78.92	79.58	6292776
2023-02-10	79.60	80.74	79.42	80.46	4809623
2023-02-13	80.50	81.36	80.39	80.42	5760000
2023-02-14	81.00	81.56	80.37	80.77	4482245
2023-02-15	80.37	81.18	80.00	80.48	4184798
2023-02-16	79.57	81.10	79.36	80.34	4665147
2023-02-17	79.97	80.95	79.87	80.32	4764725
2023-02-21	79.67	80.63	79.60	79.90	5828443
2023-02-22	79.67	80.18	79.09	80.00	5389090
2023-02-23	80.33	80.55	78.68	78.97	5260805
2023-02-24	78.80	80.81	78.61	80.60	6470433
2023-02-27	81.12	81.32	77.73	77.88	7722110
2023-02-28	78.16	78.80	77.34	77.92	9474805
2023-03-01	77.72	78.18	76.31	77.41	7389516
2023-03-02	76.86	77.50	75.43	76.09	8580370
2023-03-03	76.37	77.81	76.00	77.41	5845692
2023-03-06	76.64	77.32	75.94	76.60	6969872
2023-03-07	76.40	76.64	74.88	74.95	6377870
2023-03-08	74.90	76.47	74.81	76.20	5371867
2023-03-09	72.61	73.16	64.36	66.47	40220136
2023-03-10	65.66	65.66	57.31	58.70	88882944
2023-03-13	51.76	54.90	45.00	51.91	148476950
2023-03-14	59.29	61.11	55.00	56.68	112494904
2023-03-15	57.05	59.98	54.54	59.55	87012343
2023-03-16	58.41	60.00	55.84	57.88	66533555
2023-03-17	56.53	57.31	53.76	56.41	64528786
2023-03-20	58.56	59.97	55.95	56.11	46523718
2023-03-21	58.50	60.00	57.32	59.47	39433906
2023-03-22	59.06	59.29	56.25	56.26	35735705
2023-03-23	56.15	56.89	52.80	52.89	46162496
2023-03-24	52.09	54.11	51.11	53.26	45444064
2023-03-27	54.82	55.30	54.10	54.86	27218102
2023-03-28	54.34	54.54	52.97	53.85	23163194
2023-03-29	53.97	55.24	53.09	55.21	26360181
2023-03-30	53.77	54.17	51.87	52.47	45460367
2023-03-31	52.45	52.65	50.76	52.38	43886081
2023-04-03	52.78	53.59	51.54	51.57	24883210
2023-04-04	51.65	51.94	49.89	50.00	29144525
2023-04-05	49.07	49.42	48.36	48.87	37752986
2023-04-06	48.80	49.74	48.57	49.35	28155030
2023-04-10	49.51	52.17	49.49	51.72	31528543
2023-04-11	51.55	52.29	51.23	51.71	19861927
2023-04-12	52.07	52.78	51.27	51.92	19174384
2023-04-13	51.62	51.95	51.30	51.49	16165119
2023-04-14	52.16	52.28	50.12	50.77	32171900
2023-04-17	49.50	52.82	49.00	52.77	52377598
2023-04-18	52.50	54.25	52.28	54.00	36872339
2023-04-19	54.00	56.27	53.99	55.55	35415557
2023-04-20	54.56	55.88	53.75	54.00	24735683
2023-04-21	54.26	54.31	53.10	53.80	17572812
2023-04-24	53.65	54.22	53.01	53.12	13246071
2023-04-25	52.63	52.84	50.86	51.03	17042878
2023-04-26	50.52	51.27	50.30	50.60	11422584
2023-04-27	50.73	52.30	50.36	51.73	12315873
2023-04-28	51.16	52.43	50.80	52.24	12797330
2023-05-01	52.11	53.08	51.40	51.81	11040985
2023-05-02	51.60	51.70	49.05	50.10	20934446
2023-05-03	50.38	50.59	47.75	48.03	22505354
2023-05-04	47.18	47.60	45.65	47.37	26316221
2023-05-05	49.10	50.28	48.57	49.24	22019603
2023-05-08	49.98	50.26	47.50	47.63	19204697
2023-05-09	47.54	48.28	47.11	47.94	11467371
2023-05-10	48.64	48.72	47.20	47.30	12343404
2023-05-11	47.15	47.78	46.55	47.73	11764024
2023-05-12	48.70	49.79	48.32	48.94	19336831
2023-05-15	50.51	51.80	50.20	50.94	22098030
2023-05-16	50.67	51.20	50.08	50.09	12361190
2023-05-17	50.71	52.17	50.07	51.82	19884432
2023-05-18	51.96	52.15	51.00	51.75	12764923
2023-05-19	52.13	52.22	51.12	51.67	11963865
2023-05-22	52.00	52.14	51.26	51.97	9277357
2023-05-23	52.22	53.35	52.16	52.79	14865321
2023-05-24	52.27	52.65	51.94	52.08	10073266
2023-05-25	51.90	54.27	51.71	54.24	18822357
2023-05-26	54.22	54.50	53.38	53.67	11521416
2023-05-30	54.00	54.35	53.19	53.84	12334159
2023-05-31	53.38	53.55	52.47	52.69	17631542
2023-06-01	53.25	53.31	52.37	52.70	10750336
2023-06-02	53.15	54.67	53.15	54.37	12279839
2023-06-05	54.40	54.59	53.45	54.37	8657951
2023-06-06	53.84	54.68	53.69	54.61	10894772
2023-06-07	54.98	56.12	54.34	55.63	15622224
2023-06-08	55.46	55.60	53.91	55.03	11732562
2023-06-09	55.14	55.33	54.72	55.00	7866240
2023-06-12	54.95	55.04	53.11	53.97	11272120
2023-06-13	54.00	55.12	53.83	54.75	10611597
2023-06-14	54.20	55.34	53.71	54.35	14994418
2023-06-15	54.13	55.60	53.95	55.51	12833825
2023-06-16	55.89	55.89	54.27	54.40	19693529
2023-06-20	53.99	54.14	53.41	53.93	9155499
2023-06-21	53.80	54.12	53.41	53.97	13934124
2023-06-22	53.95	53.98	52.75	53.21	9013342
2023-06-23	52.70	53.36	52.51	53.17	21942895
2023-06-26	53.31	53.64	52.97	53.41	10131399
2023-06-27	53.74	55.40	53.07	55.22	12367316
2023-06-28	55.46	55.81	55.04	55.78	9910623
2023-06-29	56.82	57.35	56.49	57.14	15151098
2023-06-30	57.55	57.82	56.07	56.68	18007609
2023-07-03	56.64	58.10	56.64	57.72	6410597
2023-07-05	57.38	57.56	56.57	56.69	7985088
2023-07-06	56.17	56.50	55.44	55.96	8739480
2023-07-07	55.81	57.40	55.73	56.79	9493648
2023-07-10	57.75	57.99	57.09	57.83	8258896
2023-07-11	58.00	58.13	57.38	57.58	8436386
2023-07-12	58.20	58.80	58.00	58.41	8909938
2023-07-13	58.74	59.98	58.70	59.93	12598337
2023-07-14	60.26	60.27	58.48	58.52	12775204
2023-07-17	58.38	59.34	58.10	58.64	15512645
2023-07-18	64.65	66.95	64.00	66.01	45988500
2023-07-19	67.87	68.80	66.02	66.04	22152956
2023-07-20	65.97	67.98	65.78	67.94	13621633
2023-07-21	68.19	68.26	66.46	66.48	9887944
2023-07-24	66.69	67.34	66.34	66.56	7414643
2023-07-25	66.20	66.67	65.15	65.44	9973193
2023-07-26	65.68	67.07	65.65	66.62	6704694
2023-07-27	66.45	67.52	65.58	65.82	9199033
2023-07-28	66.10	66.57	65.71	65.96	6681313
2023-07-31	66.12	66.21	65.23	66.10	8653024
2023-08-01	65.74	65.94	65.38	65.72	5946189
2023-08-02	65.13	65.59	64.83	65.34	9587630
2023-08-03	65.06	66.26	65.00	65.87	7428392
2023-08-04	65.81	65.95	64.72	64.92	7367023
2023-08-07	65.37	66.07	65.20	65.97	5825119
2023-08-08	64.78	65.69	63.86	65.52	6325623
2023-08-09	65.40	65.94	64.85	65.04	6617525
2023-08-10	65.24	65.90	64.50	64.54	7346990
2023-08-11	64.24	64.88	63.94	64.08	6573186
2023-08-14	63.73	63.77	61.54	61.78	12327548
2023-08-15	61.00	61.36	60.38	60.97	8753427
2023-08-16	60.51	61.04	60.37	60.45	6402762
2023-08-17	60.30	60.64	59.64	59.77	8660735
2023-08-18	59.09	59.85	58.96	59.52	5949355
2023-08-21	59.54	59.69	58.67	59.40	7448788
2023-08-22	59.70	59.70	56.26	56.46	17506468
2023-08-23	56.45	58.12	56.35	58.02	10628412
2023-08-24	58.00	58.69	57.39	57.84	6727382
2023-08-25	58.23	58.55	57.58	58.15	8367181
2023-08-28	58.52	59.17	58.47	59.05	4952719
2023-08-29	59.12	59.90	58.50	59.45	7604212
2023-08-30	59.61	60.26	59.29	59.78	10298984
2023-08-31	59.78	59.85	59.03	59.15	6687685
2023-09-01	59.57	60.86	59.50	60.50	9392583
2023-09-05	60.70	60.96	59.63	59.68	6085835
2023-09-06	58.97	59.30	57.67	58.27	8534787
2023-09-07	58.25	58.60	57.62	57.82	6351593
2023-09-08	57.63	59.43	57.58	59.33	9556433
2023-09-11	59.89	60.59	59.62	59.82	7641813
2023-09-12	59.91	61.15	59.81	60.52	9448205
2023-09-13	60.80	60.98	57.90	58.73	13621260
2023-09-14	59.35	59.93	59.07	59.76	8074216
2023-09-15	58.00	58.62	56.82	58.22	23653414
2023-09-18	57.99	58.25	56.94	57.86	8713543
2023-09-19	57.84	58.20	57.39	57.73	7314305
2023-09-20	57.91	58.39	56.63	56.67	8877239
2023-09-21	56.24	56.85	55.95	56.01	8687342
2023-09-22	56.00	56.20	55.12	55.15	7022755
2023-09-25	54.96	55.53	54.56	55.35	6994312
2023-09-26	54.74	54.98	53.53	54.20	8948773
2023-09-27	54.43	55.23	54.12	54.38	7746685
2023-09-28	54.52	54.78	53.91	54.55	6154271
2023-09-29	55.10	55.81	54.64	54.90	8061705
2023-10-02	54.74	54.96	53.27	53.55	8859268
2023-10-03	52.93	53.01	50.75	51.30	15459409
2023-10-04	51.26	51.58	50.74	51.41	10421904
2023-10-05	51.11	51.41	50.02	51.06	8601704
2023-10-06	50.54	51.85	49.66	51.52	11471267
2023-10-09	50.86	51.78	50.84	51.75	8168646
2023-10-10	52.16	52.59	51.71	51.78	8373761
2023-10-11	51.87	52.49	51.12	51.91	8068491
2023-10-12	52.03	52.13	50.77	51.51	9412324
2023-10-13	52.01	52.24	51.08	51.33	12480279
2023-10-16	50.61	54.60	50.33	53.72	20509442
2023-10-17	53.25	54.31	52.07	53.69	15991277
2023-10-18	53.50	53.91	51.66	51.84	9949099
2023-10-19	52.10	52.50	51.58	51.90	9981699
2023-10-20	51.50	51.85	50.53	50.87	9786418
2023-10-23	50.70	50.91	49.28	49.33	10885594
2023-10-24	49.73	50.17	49.28	49.83	9022915
2023-10-25	49.49	49.61	48.66	49.37	8056408
2023-10-26	49.19	51.83	49.16	51.43	14097553
2023-10-27	51.04	51.39	49.90	50.12	10574812
2023-10-30	50.72	51.11	49.71	50.75	9292958
2023-10-31	50.88	52.17	50.30	52.04	13193513
2023-11-01	52.06	53.52	51.86	52.82	13862693
2023-11-02	53.58	55.09	53.51	54.93	14948761
2023-11-03	56.41	56.84	55.47	55.83	12839226
2023-11-06	55.97	56.20	54.58	55.62	10580061
2023-11-07	55.51	55.87	54.41	55.23	10955867
2023-11-08	55.23	55.34	54.63	54.65	6386779
2023-11-09	55.00	55.15	53.96	54.16	8548710
2023-11-10	54.65	54.65	53.49	54.41	6362153
2023-11-13	53.98	54.61	53.60	53.96	9827159
2023-11-14	55.60	55.94	54.24	54.79	15361394
2023-11-15	55.30	56.79	55.27	56.08	10245469
2023-11-16	56.02	56.12	55.09	55.67	10189371
2023-11-17	56.41	56.80	55.85	56.78	7367936
2023-11-20	56.69	56.97	56.04	56.56	8237270
2023-11-21	56.39	56.45	55.90	55.99	4901169
2023-11-22	56.32	56.48	55.42	55.93	6830255
2023-11-24	56.09	56.47	55.80	56.43	2725621
2023-11-27	56.00	56.34	55.78	56.00	8715157
2023-11-28	55.97	56.60	55.59	55.81	7865988
2023-11-29	56.00	59.93	56.00	59.61	15656634
2023-11-30	59.66	61.80	59.61	61.32	20200286
2023-12-01	60.87	63.17	60.36	63.16	17131572
2023-12-04	62.50	63.35	62.30	62.64	11690884
2023-12-05	62.31	62.39	61.52	62.23	7172559
2023-12-06	62.89	63.62	62.09	62.16	8544485
2023-12-07	62.69	63.04	62.08	62.96	9500672
2023-12-08	63.00	64.33	62.86	64.07	10159699
2023-12-11	63.95	64.37	63.64	64.02	8281670
2023-12-12	64.03	64.63	63.59	64.57	8274239
2023-12-13	64.74	66.41	64.30	66.30	13922542
2023-12-14	67.71	71.17	67.71	70.94	26968357
2023-12-15	70.67	71.40	70.10	70.98	21427996
2023-12-18	71.13	71.34	69.22	69.31	12870833
2023-12-19	69.26	69.85	68.87	69.74	10781053
2023-12-20	69.18	71.00	67.06	67.12	11408642
2023-12-21	67.62	68.55	67.34	68.18	8674296
2023-12-22	68.25	69.13	68.03	68.58	4456929
2023-12-26	68.40	69.20	68.27	68.95	3565748
2023-12-27	68.79	69.37	68.42	69.27	4320167
2023-12-28	69.32	69.84	69.26	69.55	4352176
2023-12-29	69.65	69.70	68.73	68.80	6047722
2024-01-02	68.13	69.19	67.55	69.10	10111241
2024-01-03	67.05	67.62	66.30	67.05	10661913
2024-01-04	66.74	67.93	66.43	66.89	6754965
2024-01-05	66.91	68.04	66.62	67.23	7243190
2024-01-08	67.00	68.16	66.52	67.80	6534226
2024-01-09	67.00	67.36	66.61	66.75	7069289
2024-01-10	65.86	66.33	65.50	65.82	7990068
2024-01-11	65.49	65.67	64.82	65.26	8294820
2024-01-12	65.65	66.05	64.47	65.23	8457692
2024-01-16	64.30	64.88	63.75	64.31	12604119
2024-01-17	60.93	63.87	59.67	63.45	24688387
2024-01-18	63.23	63.23	61.93	62.72	11301823
2024-01-19	63.03	63.80	61.90	63.78	12711192
2024-01-22	63.85	64.54	63.29	63.63	10041682
2024-01-23	64.00	64.29	63.44	63.92	5857433
2024-01-24	64.50	64.69	63.43	63.48	5977583
2024-01-25	63.94	64.05	63.14	63.71	5904430
2024-01-26	63.95	64.73	63.74	64.04	5108549
2024-01-29	63.68	64.08	63.38	63.94	5546779
2024-01-30	63.58	64.48	63.37	64.38	5641215
2024-01-31	63.67	64.17	62.89	62.92	8916099
2024-02-01	62.92	63.38	61.17	62.27	8942588
2024-02-02	62.00	63.32	61.54	62.94	9803067
2024-02-05	62.50	62.76	61.48	62.37	6953761
2024-02-06	62.36	62.88	61.67	61.89	6174606
2024-02-07	62.07	62.78	61.68	62.18	6990500
2024-02-08	62.24	62.91	61.91	62.47	5689098
2024-02-09	62.52	63.41	62.35	63.37	7562830
2024-02-12	63.31	65.12	63.31	64.50	6692541
2024-02-13	63.65	63.92	61.68	62.71	8998846
2024-02-14	63.16	63.40	62.16	63.03	6324862
2024-02-15	63.26	65.25	63.20	64.63	8268291
2024-02-16	64.44	64.90	63.87	64.40	6057159
2024-02-20	63.93	64.38	63.38	63.58	5357472
2024-02-21	63.37	64.18	62.90	64.13	5188122
2024-02-22	64.71	65.19	64.34	64.63	6084275
2024-02-23	64.55	65.15	64.30	64.44	4196879
2024-02-26	64.44	65.16	64.28	64.40	5377286
2024-02-27	64.54	65.41	64.49	65.35	5484227
2024-02-28	65.18	66.07	64.89	65.65	5123809
2024-02-29	66.02	66.84	65.87	66.78	8522945
2024-03-01	66.62	66.92	65.70	66.47	7875353
2024-03-04	66.64	68.17	66.62	67.64	5805146
2024-03-05	67.27	68.47	67.21	68.10	6170180
2024-03-06	68.49	68.57	67.13	68.10	6624810
2024-03-07	68.55	68.82	68.15	68.19	5326207
2024-03-08	68.41	69.03	67.15	67.17	9029563
2024-03-11	67.20	67.67	66.83	66.95	8456529
2024-03-12	67.17	67.37	65.85	66.50	9498024
2024-03-13	66.71	67.61	66.67	67.13	8202506
2024-03-14	66.72	67.33	66.03	66.60	11673760
2024-03-15	66.13	67.81	66.13	67.04	11825852
2024-03-18	66.72	67.57	66.67	67.40	6567372
2024-03-19	67.60	68.46	67.36	68.35	7979213
2024-03-20	68.37	69.78	68.06	69.67	6836101
2024-03-21	69.99	72.00	69.94	71.85	10466854
2024-03-22	72.64	72.95	71.56	71.60	7231327
2024-03-25	71.46	72.32	70.99	71.33	6578712
2024-03-26	71.39	71.53	70.91	71.00	5659141
2024-03-27	71.40	72.45	71.30	72.38	7358004
2024-03-28	72.40	72.60	71.70	72.34	6865003
2024-04-01	72.29	72.63	71.85	72.37	4070802
2024-04-02	72.00	72.16	70.97	71.46	5373777
2024-04-03	71.43	72.24	71.28	71.42	5296040
2024-04-04	72.23	72.97	71.08	71.35	7855327
2024-04-05	71.48	72.13	71.21	71.89	4255194
2024-04-08	72.27	72.78	71.82	72.37	5846226
2024-04-09	72.54	72.80	71.49	72.28	5024227
2024-04-10	71.55	72.07	70.12	71.10	7750362
2024-04-11	70.86	71.28	69.82	70.62	5891810
2024-04-12	69.71	70.87	69.47	70.03	8614981
2024-04-15	70.50	73.65	70.47	71.23	14417612
2024-04-16	71.50	73.26	70.37	73.07	12021566
2024-04-17	73.50	73.88	72.32	72.50	9852765
2024-04-18	72.53	73.84	71.96	72.93	8208306
2024-04-19	73.40	73.88	72.86	73.42	8489366
2024-04-22	73.96	74.98	73.22	74.26	8847494
2024-04-23	74.35	75.37	74.18	75.23	9244359
2024-04-24	74.47	75.55	74.36	75.19	6038846
2024-04-25	74.93	75.46	74.00	74.89	6375353
2024-04-26	74.96	75.30	74.52	74.99	5560677
2024-04-29	74.91	75.49	74.43	74.56	5778877
2024-04-30	74.37	74.44	73.62	73.95	6725674
2024-05-01	73.96	75.37	73.45	74.57	7016117
2024-05-02	75.37	75.47	74.35	75.33	5591287
2024-05-03	76.08	76.47	75.17	76.04	5414735
2024-05-06	76.50	76.93	75.87	76.86	4857630
2024-05-07	76.99	77.05	75.41	75.54	7337005
2024-05-08	75.44	76.62	75.32	76.15	5190121
2024-05-09	75.99	76.35	75.44	75.44	6091501
2024-05-10	75.80	76.25	75.53	76.11	5103040
2024-05-13	76.17	76.41	74.67	74.70	5488050
2024-05-14	75.00	77.27	74.85	77.07	9566077
2024-05-15	77.42	78.79	77.38	78.68	6601314
2024-05-16	78.07	78.52	77.32	78.04	7992947
2024-05-17	78.30	79.22	77.77	78.78	6467194
2024-05-20	78.80	79.13	78.15	78.66	5559412
2024-05-21	78.50	79.34	78.08	78.90	6067529
2024-05-22	78.66	79.49	75.01	75.27	13806620
2024-05-23	74.59	74.73	71.69	72.34	14676487
2024-05-24	72.64	73.09	72.17	72.27	6152159
2024-05-28	72.09	72.09	70.56	70.79	8486314
2024-05-29	69.90	70.76	69.48	70.53	5617442
2024-05-30	70.73	72.00	70.60	71.88	7080032
2024-05-31	71.76	73.37	71.58	73.28	8617439
2024-06-03	73.21	73.33	72.04	72.37	4365000
2024-06-04	71.83	72.54	71.65	71.99	3887905
2024-06-05	72.42	74.67	72.33	74.39	7010057
2024-06-06	74.46	74.60	73.73	74.25	4669390
2024-06-07	74.00	74.87	73.72	73.93	5371097
2024-06-10	73.44	74.18	73.14	74.11	5337768
2024-06-11	73.77	73.87	72.62	73.45	6048493
2024-06-12	74.55	75.00	73.49	73.56	5587336
2024-06-13	73.52	73.70	72.71	73.39	4147276
2024-06-14	72.49	73.49	72.11	73.25	5756153
2024-06-17	72.91	72.92	72.03	72.81	5689243
2024-06-18	72.76	73.14	72.44	72.84	5868562
2024-06-20	72.54	73.02	72.18	72.70	5785202
2024-06-21	72.58	73.58	71.93	73.34	12242913
2024-06-24	73.36	74.97	73.19	74.53	8341007
2024-06-25	74.30	74.35	73.49	73.90	5892959
2024-06-26	73.57	74.06	73.18	73.26	4684139
2024-06-27	72.78	73.62	72.51	73.56	5564410
2024-06-28	74.00	74.21	73.10	73.69	8997560
2024-07-01	73.97	74.17	73.27	73.42	3902863
2024-07-02	73.25	74.18	73.22	74.15	4925305
2024-07-03	74.25	74.61	73.80	74.13	2502054
2024-07-05	73.87	74.15	73.15	73.20	3232980
2024-07-08	74.20	74.51	73.11	73.24	5338165
2024-07-09	73.03	74.89	72.89	74.53	4973600
2024-07-10	74.35	74.73	74.06	74.63	4527335
2024-07-11	74.97	76.44	74.70	76.08	5797584
2024-07-12	76.32	76.70	75.18	75.38	6543509
2024-07-15	73.61	76.10	73.36	75.07	10069319
2024-07-16	70.21	70.71	67.39	67.43	34310850
2024-07-17	66.26	66.60	61.01	63.80	42877566
2024-07-18	62.89	63.40	61.85	62.27	21576167
2024-07-19	62.67	62.78	61.32	62.08	14768627
2024-07-22	62.94	64.89	62.87	64.75	16727152
2024-07-23	64.64	66.37	64.64	65.14	14758591
2024-07-24	65.31	66.39	64.00	64.08	11836521
2024-07-25	64.39	66.89	64.39	66.24	12194250
2024-07-26	66.54	67.40	66.48	66.60	11168799
2024-07-29	65.97	66.39	65.04	65.30	9962882
2024-07-30	65.92	65.99	64.17	64.91	8022574
2024-07-31	65.32	65.56	64.57	65.19	6982733
2024-08-01	65.20	65.55	63.41	63.71	9895981
2024-08-02	62.74	64.10	62.13	63.39	10258521
2024-08-05	61.62	62.92	61.15	62.29	7873798
2024-08-06	62.42	63.77	61.58	62.80	7691941
2024-08-07	63.54	63.95	62.08	62.22	7331055
2024-08-08	62.79	63.19	62.13	62.53	6138735
2024-08-09	62.38	62.80	62.08	62.41	4255160
2024-08-12	62.69	62.78	61.21	61.77	6993993
2024-08-13	61.97	62.51	61.32	62.49	8774010
2024-08-14	63.75	65.96	63.16	65.36	15942067
2024-08-15	66.00	66.38	64.59	65.23	7612773
2024-08-16	65.02	65.57	64.93	65.55	5335188
2024-08-19	65.58	66.15	65.31	65.58	4303599
2024-08-20	65.50	65.63	64.72	64.84	5381434
2024-08-21	65.00	65.11	64.21	64.57	7814383
2024-08-22	62.68	64.50	62.60	64.27	19988762
2024-08-23	64.70	65.13	63.75	64.39	13127823
2024-08-26	64.65	65.30	64.15	64.48	7439339
2024-08-27	64.36	64.47	63.71	63.91	7006043
2024-08-28	63.91	64.43	63.21	63.98	8135498
2024-08-29	64.29	65.04	63.83	64.93	6429705
2024-08-30	65.10	65.54	64.54	65.10	6549183
2024-09-03	64.22	65.00	64.15	64.79	6540792
2024-09-04	64.80	65.06	63.38	63.90	5489875
2024-09-05	64.54	64.66	63.40	63.69	5552141
2024-09-06	63.77	64.36	62.45	62.90	8331675
2024-09-09	63.54	63.64	62.86	63.01	6247119
2024-09-10	63.16	63.16	61.83	63.06	8567949
2024-09-11	62.80	63.66	61.49	63.41	8781343
2024-09-12	63.46	63.67	61.16	61.74	10626193
2024-09-13	62.00	62.77	61.81	62.12	10840600
2024-09-16	63.01	64.10	62.37	63.69	11797162
2024-09-17	63.57	64.41	63.42	63.84	8158192
2024-09-18	63.56	64.49	63.25	63.56	8802809
2024-09-19	64.29	65.10	63.36	64.76	9825513
2024-09-20	65.69	65.97	64.53	65.39	12332380
2024-09-23	65.62	65.84	64.82	64.93	5872886
2024-09-24	64.83	65.10	64.29	64.58	6030106
2024-09-25	64.51	64.79	63.72	64.04	5097545
2024-09-26	64.09	64.54	63.59	63.84	7602066
2024-09-27	64.05	64.58	63.72	64.42	6521248
2024-09-30	64.34	64.85	64.23	64.81	6079979
2024-10-01	64.62	64.68	63.45	63.91	6331489
2024-10-02	63.83	64.17	63.21	63.35	4817375
2024-10-03	63.00	63.68	62.41	63.40	8144374
2024-10-04	64.17	64.99	64.07	64.75	7144429
2024-10-07	64.48	65.40	64.16	64.29	7060225
2024-10-08	64.53	65.08	64.26	64.90	7510076
2024-10-09	65.25	66.73	64.97	66.70	11115649
2024-10-10	66.40	67.16	66.25	66.65	6463318
2024-10-11	66.96	68.09	66.81	67.68	7369930
2024-10-14	67.86	68.35	67.54	67.82	7672196
2024-10-15	72.60	73.92	71.42	71.96	21705731
2024-10-16	72.68	74.18	71.71	72.08	13643735
2024-10-17	72.52	72.71	71.76	71.91	8717821
2024-10-18	72.58	72.61	71.19	71.36	8948366
2024-10-21	71.20	71.25	70.48	70.87	5438513
2024-10-22	70.82	71.05	69.93	70.91	5559567
2024-10-23	70.84	71.99	70.74	71.71	6593984
2024-10-24	71.90	72.65	71.32	72.59	6727594
2024-10-25	72.76	72.91	71.52	71.82	4503918
2024-10-28	72.27	72.58	71.65	72.04	5758736
2024-10-29	72.16	72.46	71.87	71.89	6006317
2024-10-30	71.75	72.25	70.96	71.10	6426075
2024-10-31	70.72	71.55	70.48	70.83	6997051
2024-11-01	70.95	71.37	70.42	70.94	6266153
2024-11-04	70.94	71.15	70.29	70.96	3924602
2024-11-05	70.43	71.40	70.38	71.31	4232106
2024-11-06	74.57	76.23	73.41	75.75	16218392
2024-11-07	75.64	75.64	72.90	72.92	10380229
2024-11-08	73.46	74.99	73.13	73.90	8728207
2024-11-11	75.04	77.96	75.01	77.85	13162847
2024-11-12	77.94	78.54	77.41	78.19	10244780
2024-11-13	77.75	79.05	77.75	78.25	8731464
2024-11-14	82.09	82.50	79.81	80.19	14718015
2024-11-15	80.15	81.00	79.89	80.64	9372796
2024-11-18	81.00	81.88	80.39	81.39	9448608
2024-11-19	80.39	80.73	79.90	80.19	6549282
2024-11-20	79.69	80.52	79.42	80.46	6613684
2024-11-21	80.59	81.70	80.22	80.80	5081846
2024-11-22	80.81	81.77	80.81	81.26	7737956
2024-11-25	81.93	82.40	81.11	81.77	13029512
2024-11-26	81.77	82.33	81.23	82.25	5121077
2024-11-27	82.00	82.66	81.79	82.60	3977499
2024-11-29	82.86	83.35	82.64	82.76	3201579
2024-12-02	82.75	83.05	81.34	81.39	5658518
2024-12-03	81.78	81.97	80.88	81.12	4840172
2024-12-04	80.68	81.69	80.19	81.51	6035356
2024-12-05	80.01	82.23	80.00	81.81	6796947
2024-12-06	81.69	82.17	81.41	81.47	5071471
2024-12-09	82.47	82.82	80.95	81.51	9564266
2024-12-10	81.60	83.13	81.23	82.32	5923662
2024-12-11	82.50	82.72	81.92	82.41	6323776
2024-12-12	82.76	83.30	82.40	82.85	7469481
2024-12-13	83.04	83.08	78.71	79.54	14089420
2024-12-16	79.99	79.99	77.67	77.94	12314038
2024-12-17	77.50	77.82	76.58	76.76	8409445
2024-12-18	76.76	77.17	73.51	73.97	14116670
2024-12-19	74.52	75.16	73.40	73.62	9749009
2024-12-20	73.52	75.00	73.32	74.31	12322449
2024-12-23	73.97	74.74	73.74	74.71	6863597
2024-12-24	74.74	74.86	74.12	74.84	2150265
2024-12-26	74.70	75.11	74.45	75.05	2926975
2024-12-27	74.84	75.15	74.17	74.74	3967595
2024-12-30	74.10	74.32	73.32	73.93	5321733
2024-12-31	74.20	74.35	73.68	74.01	4082367
2025-01-02	74.38	74.60	73.28	73.84	5870169
2025-01-03	74.23	74.51	73.32	74.45	4541840
2025-01-06	74.56	75.86	74.29	74.48	7435090
2025-01-07	74.98	75.03	71.45	72.26	12617618
2025-01-08	72.71	73.03	71.79	73.00	9576686
2025-01-10	71.92	73.46	71.48	72.77	10866902
2025-01-13	72.20	72.75	71.85	72.66	6701543
2025-01-14	72.76	72.97	71.31	72.34	6609873
2025-01-15	73.94	74.10	72.58	73.66	8474945
2025-01-16	73.61	75.52	73.51	75.51	8044876
2025-01-17	75.77	76.56	75.11	76.41	12288336
2025-01-21	78.83	82.60	78.18	80.93	22648615
2025-01-22	81.08	81.73	79.99	80.60	9767265
2025-01-23	80.47	82.13	79.85	82.08	8861395
2025-01-24	81.33	82.47	81.18	81.83	6665730
2025-01-27	81.39	82.56	80.73	82.53	6983917
2025-01-28	82.28	83.00	81.59	81.70	9057224
2025-01-29	82.30	82.65	81.40	82.06	8718044
2025-01-30	82.50	83.84	82.07	83.60	7192611
2025-01-31	83.23	83.73	82.28	82.72	7664075
2025-02-03	81.29	83.22	80.79	82.75	6524759
2025-02-04	82.60	82.75	81.75	81.80	5225915
2025-02-05	82.24	82.24	81.04	81.87	6475249
2025-02-06	82.53	83.94	82.33	83.64	5837604
2025-02-07	83.80	84.04	83.03	83.18	4133689
2025-02-10	81.55	81.76	80.26	81.17	17849285
2025-02-11	82.05	84.50	81.70	83.20	59327309
2025-02-12	83.09	83.16	81.26	82.28	60764970
2025-02-13	82.26	82.47	79.94	81.30	27501384
2025-02-14	81.55	81.75	80.05	80.34	9583472
2025-02-18	81.00	81.76	80.89	81.48	9765967
2025-02-19	81.10	82.22	80.87	82.01	8908257
2025-02-20	82.02	82.17	80.76	81.83	9361841
2025-02-21	81.99	82.56	80.42	80.44	9856821
2025-02-24	80.98	81.10	79.39	80.12	7489430
2025-02-25	80.23	80.66	78.49	79.00	16317825
2025-02-26	79.39	80.12	78.38	78.70	7544985
2025-02-27	79.00	79.54	78.20	78.43	7218242
2025-02-28	78.81	80.13	77.96	79.53	12686630
2025-03-03	79.90	79.95	77.65	78.12	9984263
2025-03-04	77.64	77.67	73.97	75.15	15423569
2025-03-05	75.12	77.10	74.97	76.74	10896495
2025-03-06	75.69	76.98	74.74	75.56	10412244
2025-03-07	75.09	75.90	72.48	74.63	12013800
2025-03-10	72.89	73.00	69.46	71.24	19050017
2025-03-11	70.74	73.06	70.72	72.47	14302753
2025-03-12	73.91	74.96	72.93	74.22	11310624
2025-03-13	74.59	74.72	72.93	73.51	9663996
2025-03-14	76.15	78.22	75.60	77.11	14199030
2025-03-17	76.47	78.32	76.24	77.77	6550505
2025-03-18	77.90	77.99	77.06	77.56	6014030
2025-03-19	77.94	79.41	77.37	78.73	6530752
2025-03-20	78.11	79.55	78.05	78.57	8635123
2025-03-21	78.03	78.77	77.72	78.39	11842775
2025-03-24	79.22	80.41	79.06	79.96	7542472
2025-03-25	80.33	81.03	79.92	80.75	7661079
2025-03-26	80.97	81.24	79.68	80.14	9269120
2025-03-27	79.65	80.61	79.16	79.60	5811109
2025-03-28	79.27	79.69	77.42	77.81	6457316
2025-03-31	77.37	78.78	76.97	78.28	10906931
2025-04-01	77.71	78.03	76.07	77.67	11418004
2025-04-02	77.88	79.18	77.28	78.59	8873923
2025-04-03	74.71	76.74	74.05	74.87	13517861
2025-04-04	72.01	72.88	68.59	69.06	25465578
2025-04-07	67.04	71.36	65.88	70.04	24498036
2025-04-08	72.25	74.55	69.08	69.93	22473441
2025-04-09	67.98	76.52	67.60	75.25	24973111
2025-04-10	74.19	74.41	71.23	73.85	11599182
2025-04-11	73.21	77.33	72.80	76.96	14847937
2025-04-14	78.34	78.49	76.30	76.92	7967003
2025-04-15	77.55	78.12	77.03	77.19	6921541
2025-04-16	76.32	76.75	74.60	75.70	12652966
2025-04-17	77.67	79.10	76.15	76.15	19271634
2025-04-21	75.64	75.97	73.76	74.95	12824124
2025-04-22	75.48	77.06	75.43	76.58	9741704
2025-04-23	78.28	80.02	77.66	77.85	9826638
2025-04-24	77.94	79.50	77.51	79.38	8423265
2025-04-25	80.23	81.14	79.30	79.94	7781242
2025-04-28	80.45	80.48	79.30	80.18	6577315
2025-04-29	80.21	81.47	79.61	81.26	7776475
2025-04-30	79.95	81.66	79.47	81.40	8236065
2025-05-01	81.13	82.07	80.98	81.51	7997778
2025-05-02	83.07	83.68	82.63	83.11	9348275
2025-05-05	82.67	83.85	82.04	83.37	5243044
2025-05-06	82.71	83.58	82.40	82.83	5724027
2025-05-07	83.21	84.26	83.19	84.01	9394627
2025-05-08	84.56	85.19	83.80	84.10	8553952
2025-05-09	84.58	84.74	83.62	84.47	5910125
2025-05-12	86.99	87.00	84.06	85.37	9421879
2025-05-13	85.51	86.87	85.11	86.22	9564860
2025-05-14	85.81	87.29	85.78	87.16	9279347
2025-05-15	87.21	88.37	86.95	88.11	8619546
2025-05-16	88.42	88.87	87.72	88.69	6566897
2025-05-19	88.56	89.39	88.25	89.23	6797240
2025-05-20	89.11	89.85	88.80	89.18	6532976
2025-05-21	88.92	88.92	87.32	87.58	8581435
2025-05-22	87.22	87.67	86.96	87.31	6596476
2025-05-23	86.20	87.76	86.03	87.40	5166687
2025-05-27	88.14	88.95	87.61	88.63	6809005
2025-05-28	88.44	88.60	87.99	88.05	5792257
2025-05-29	88.34	88.50	87.16	87.76	7800150
2025-05-30	87.57	88.52	86.95	88.34	11834700

Explore More About SCHW

Coins representing dividend payouts and trends

SCHW Dividend History

Discover Charles Schwab 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

SCHW Stock Split History

Discover Charles Schwab 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

SCHW Historical Prices

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

Web Analytics