VTRS Historical Prices

Summary

Key Stock Metrics

6.85

(April 10, 2025)

52-Week Low

13.55

(November 25, 2024)

52-Week High

76.69

(April 24, 2015)

All-Time High

9.12

(June 26, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-15	8.26	8.63	8.19	8.56	4000124
1993-09-16	8.59	8.67	8.41	8.45	2063502
1993-09-17	8.33	8.63	8.33	8.52	1260370
1993-09-20	8.56	8.71	8.41	8.48	2033130
1993-09-21	8.30	8.67	8.19	8.59	3118705
1993-09-22	8.52	8.52	7.93	8.11	5561163
1993-09-23	8.08	8.41	7.89	8.37	3934659
1993-09-24	8.26	8.26	8.00	8.08	1536404
1993-09-27	8.04	8.08	7.96	8.08	1222239
1993-09-28	8.08	8.45	8.04	8.37	2649651
1993-09-29	8.37	8.41	8.22	8.33	1133152
1993-09-30	8.41	9.00	8.33	8.71	4726987
1993-10-01	8.71	8.93	8.67	8.78	2631092
1993-10-04	8.85	8.96	8.71	8.85	1450355
1993-10-05	8.89	9.26	8.89	9.22	3016122
1993-10-06	9.19	9.19	8.96	9.00	1900513
1993-10-07	8.85	8.89	8.56	8.67	1993312
1993-10-08	8.74	8.78	8.56	8.56	873993
1993-10-11	9.15	9.30	8.93	9.04	3662674
1993-10-12	9.33	9.63	9.22	9.56	3961656
1993-10-13	9.41	9.52	9.19	9.45	2785644
1993-10-14	9.45	9.52	9.22	9.41	1260036
1993-10-15	9.41	9.45	9.30	9.33	1153062
1993-10-18	9.26	9.26	8.89	9.00	1866432
1993-10-19	9.08	9.15	8.67	8.74	1478702
1993-10-20	9.33	9.71	9.15	9.22	3914412
1993-10-21	9.33	9.37	9.04	9.26	2084423
1993-10-22	9.26	9.52	9.11	9.19	2213665
1993-10-25	9.11	9.15	8.89	9.04	1341360
1993-10-26	9.15	9.30	8.67	8.82	2267321
1993-10-27	8.67	9.00	8.48	8.89	4399663
1993-10-28	8.74	9.15	8.71	8.85	3537479
1993-10-29	8.89	8.93	8.59	8.74	1913000
1993-11-01	8.82	9.41	8.63	9.41	9554540
1993-11-02	9.41	9.78	9.26	9.37	8274933
1993-11-03	9.41	9.52	9.26	9.33	2985751
1993-11-04	9.41	9.56	9.15	9.19	1976778
1993-11-05	9.19	9.19	8.74	8.93	2540318
1993-11-08	9.48	9.89	9.41	9.67	6367669
1993-11-09	9.78	9.89	9.41	9.41	3019831
1993-11-10	9.41	9.45	9.11	9.45	2759659
1993-11-11	9.45	9.52	9.30	9.37	1242823
1993-11-12	9.37	9.59	9.33	9.45	1933584
1993-11-15	9.48	9.48	9.22	9.30	737663
1993-11-16	9.30	9.52	9.22	9.45	1364981
1993-11-17	9.45	9.48	9.11	9.19	1425721
1993-11-18	9.19	9.19	8.78	8.78	2008496
1993-11-19	8.78	8.89	8.71	8.74	2358095
1993-11-22	8.74	8.74	8.30	8.30	2591946
1993-11-23	8.41	8.48	8.26	8.30	2009171
1993-11-24	8.33	8.52	8.30	8.45	2205906
1993-11-26	8.48	8.59	8.48	8.56	500097
1993-11-29	8.56	8.63	8.48	8.52	548353
1993-11-30	8.37	8.41	7.85	7.96	5535178
1993-12-01	7.89	8.11	7.89	7.93	3260094
1993-12-02	7.93	7.96	7.41	7.67	2786319
1993-12-03	7.67	7.93	7.59	7.93	1421334
1993-12-06	7.96	8.11	7.78	7.82	2274743
1993-12-07	7.78	7.78	7.52	7.52	1897138
1993-12-08	7.59	7.59	7.33	7.37	2184306
1993-12-09	7.37	7.45	7.08	7.37	3107568
1993-12-10	7.41	7.48	7.37	7.48	1529658
1993-12-13	7.48	7.59	7.37	7.52	1660250
1993-12-14	7.56	7.67	7.37	7.37	1407837
1993-12-15	7.37	7.37	7.11	7.19	2072611
1993-12-16	7.19	7.22	7.00	7.08	2635476
1993-12-17	7.08	7.37	7.04	7.04	2039542
1993-12-20	7.04	7.19	6.96	7.00	2269009
1993-12-21	7.19	7.22	7.08	7.15	1595797
1993-12-22	7.15	7.19	7.11	7.15	1377128
1993-12-23	7.19	7.19	7.04	7.11	1267795
1993-12-27	7.11	7.19	7.11	7.19	934058
1993-12-28	7.19	7.59	7.15	7.56	3359306
1993-12-29	7.59	7.67	7.45	7.52	1579597
1993-12-30	7.48	7.52	7.15	7.48	1004585
1993-12-31	7.48	7.52	7.37	7.52	1151374
1994-01-03	7.45	7.48	7.19	7.19	3669424
1994-01-04	7.15	7.19	6.89	6.96	4995934
1994-01-05	7.00	7.41	6.85	7.30	3385290
1994-01-06	7.26	7.26	6.93	7.04	3217914
1994-01-07	7.00	7.11	6.96	7.00	1699731
1994-01-10	7.00	7.26	6.93	7.08	1673071
1994-01-11	7.08	7.08	6.93	6.93	2026383
1994-01-12	7.11	7.22	7.08	7.08	2938507
1994-01-13	7.11	7.19	7.04	7.15	1581285
1994-01-14	7.15	7.37	7.08	7.19	2575411
1994-01-17	7.22	7.26	7.04	7.08	1899500
1994-01-18	7.11	7.15	6.89	7.04	2909823
1994-01-19	7.11	7.11	6.89	6.89	2068902
1994-01-20	6.96	7.04	6.89	7.04	1855294
1994-01-21	7.15	7.15	6.93	7.00	1900513
1994-01-24	7.04	7.04	6.82	6.89	2192406
1994-01-25	7.33	7.33	7.15	7.22	4900101
1994-01-26	7.30	7.37	7.04	7.19	3704518
1994-01-27	7.19	7.30	7.11	7.22	2375304
1994-01-28	7.26	7.26	7.11	7.15	2017271
1994-01-31	7.11	7.15	7.00	7.04	2247750
1994-02-01	7.00	7.22	6.89	7.19	3726114
1994-02-02	7.22	7.33	7.19	7.22	1846857
1994-02-03	7.30	7.30	7.19	7.26	1377803
1994-02-04	7.30	7.33	7.00	7.04	1634603
1994-02-07	7.00	7.33	7.00	7.26	2273393
1994-02-08	7.30	7.33	7.11	7.15	1186133
1994-02-09	7.15	7.15	7.08	7.11	1083547
1994-02-10	7.15	7.26	7.04	7.08	1365656
1994-02-11	7.08	7.11	7.04	7.11	606733
1994-02-14	7.11	7.19	7.08	7.11	734963
1994-02-15	7.15	7.15	7.04	7.08	681645
1994-02-16	7.08	7.08	6.96	7.00	774444
1994-02-17	7.08	7.15	6.96	7.00	1385228
1994-02-18	7.04	7.04	6.93	6.96	1189171
1994-02-22	7.00	7.00	6.85	6.93	951604
1994-02-23	7.00	7.04	6.96	7.00	641152
1994-02-24	7.00	7.00	6.93	6.96	534856
1994-02-25	6.93	6.96	6.85	6.89	879390
1994-02-28	7.00	7.04	6.89	7.00	720451
1994-03-01	6.93	7.00	6.89	6.96	697507
1994-03-02	6.89	6.93	6.82	6.89	608758
1994-03-03	6.93	6.93	6.74	6.82	970501
1994-03-04	6.82	6.82	6.52	6.63	2601396
1994-03-07	6.63	6.70	6.59	6.63	1053516
1994-03-08	6.63	6.70	6.59	6.63	720792
1994-03-09	6.67	6.93	6.56	6.93	1466889
1994-03-10	6.96	7.08	6.82	6.93	1849219
1994-03-11	6.89	6.93	6.78	6.78	758585
1994-03-14	6.89	6.93	6.82	6.82	651948
1994-03-15	6.82	6.89	6.82	6.82	351283
1994-03-16	6.82	6.82	6.70	6.74	742047
1994-03-17	6.78	6.78	5.85	6.04	10230451
1994-03-18	6.00	6.04	5.67	5.78	9129692
1994-03-21	5.70	5.96	5.67	5.96	4157038
1994-03-22	5.96	5.96	5.78	5.82	2119179
1994-03-23	5.85	5.89	5.56	5.56	2989801
1994-03-24	5.52	5.59	5.41	5.52	3425783
1994-03-25	5.56	5.67	5.41	5.41	2135379
1994-03-28	5.45	5.45	5.22	5.41	2287905
1994-03-29	5.33	5.33	5.11	5.11	2447182
1994-03-30	5.15	5.15	4.70	4.96	3731177
1994-03-31	5.00	5.22	4.85	5.19	2643914
1994-04-04	5.00	5.19	4.93	5.07	1609632
1994-04-05	5.30	5.33	5.00	5.04	2510622
1994-04-06	5.04	5.11	4.82	4.93	1715252
1994-04-07	4.93	5.04	4.85	5.04	966454
1994-04-08	5.04	5.04	4.93	4.93	969489
1994-04-11	4.93	5.04	4.93	4.93	771406
1994-04-12	4.93	4.93	4.82	4.82	1271845
1994-04-13	4.85	4.85	4.63	4.70	2172160
1994-04-14	4.70	5.19	4.67	5.07	4480987
1994-04-15	5.19	5.19	4.93	4.93	2441444
1994-04-18	4.96	5.11	4.93	5.11	2057089
1994-04-19	5.15	5.19	4.96	5.04	1360931
1994-04-20	5.04	5.04	4.85	4.89	1363969
1994-04-21	4.89	5.15	4.82	5.11	1635953
1994-04-22	5.19	5.33	5.15	5.33	2088473
1994-04-25	5.26	5.37	5.19	5.33	947892
1994-04-26	5.37	5.41	5.26	5.41	988389
1994-04-28	5.33	5.41	5.11	5.26	1534379
1994-04-29	5.26	5.59	5.26	5.59	2740425
1994-05-02	5.45	5.74	5.33	5.63	3637028
1994-05-03	5.63	5.67	5.45	5.52	1724027
1994-05-04	5.63	5.82	5.63	5.70	3480114
1994-05-05	5.74	5.85	5.74	5.85	2262259
1994-05-06	5.78	5.96	5.74	5.85	3006672
1994-05-09	5.78	5.78	5.56	5.59	1777345
1994-05-10	5.63	5.63	5.48	5.52	1941006
1994-05-11	5.56	5.59	5.48	5.48	1080513
1994-05-12	5.52	5.59	5.52	5.56	706279
1994-05-13	5.56	5.82	5.45	5.82	1271170
1994-05-16	5.70	5.89	5.59	5.67	1511095
1994-05-17	5.70	6.00	5.67	5.85	2004783
1994-05-18	5.89	5.96	5.85	5.93	1888366
1994-05-19	5.96	5.96	5.82	5.89	1029219
1994-05-20	5.93	5.93	5.78	5.78	592896
1994-05-23	5.82	5.85	5.74	5.82	536544
1994-05-24	5.85	6.00	5.82	5.85	1256661
1994-05-25	5.82	5.85	5.78	5.85	764997
1994-05-26	5.85	5.89	5.78	5.85	789966
1994-05-27	5.85	5.85	5.74	5.78	684345
1994-05-31	5.78	5.78	5.67	5.67	1056553
1994-06-01	5.70	5.82	5.59	5.78	1468577
1994-06-02	5.82	6.33	5.74	6.30	6074088
1994-06-03	6.22	6.48	6.19	6.19	3170670
1994-06-06	6.30	6.33	6.19	6.26	994460
1994-06-07	6.30	6.48	6.26	6.45	1797930
1994-06-08	6.41	6.52	6.19	6.22	1453393
1994-06-09	6.33	6.41	6.26	6.33	1701756
1994-06-10	6.37	6.41	6.26	6.30	760610
1994-06-13	6.33	6.33	6.19	6.30	759597
1994-06-14	6.26	6.33	6.19	6.30	1088609
1994-06-15	6.33	6.33	6.19	6.19	649252
1994-06-16	6.26	6.26	6.15	6.22	926633
1994-06-17	6.19	6.19	5.96	6.07	1130790
1994-06-20	6.11	6.15	5.96	5.96	931358
1994-06-21	6.04	6.15	6.00	6.04	1562388
1994-06-22	6.30	6.33	6.19	6.26	1976440
1994-06-23	6.22	6.48	6.22	6.37	2779569
1994-06-24	6.37	6.37	6.26	6.30	1368019
1994-06-27	6.30	6.63	6.26	6.48	2720850
1994-06-28	6.52	6.82	6.52	6.78	2354045
1994-06-29	6.78	6.78	6.52	6.52	1015719
1994-06-30	6.52	6.52	6.30	6.30	739351
1994-07-01	6.37	6.45	6.33	6.41	801441
1994-07-05	6.41	6.56	6.33	6.41	1051491
1994-07-06	6.41	6.41	6.30	6.33	425185
1994-07-07	6.33	6.45	6.30	6.33	629680
1994-07-08	6.30	6.33	6.22	6.26	714379
1994-07-11	6.33	6.37	6.07	6.26	1821210
1994-07-12	6.30	6.45	6.30	6.45	959367
1994-07-13	6.45	6.56	6.41	6.41	1290404
1994-07-14	6.48	6.48	6.37	6.41	546665
1994-07-15	6.41	6.48	6.41	6.41	567924
1994-07-18	6.45	6.52	6.37	6.37	770056
1994-07-19	6.41	6.41	6.19	6.41	1331910
1994-07-20	6.37	6.52	6.33	6.48	1323813
1994-07-21	6.82	7.04	6.67	6.70	6414909
1994-07-22	6.78	6.85	6.52	6.63	2378679
1994-07-25	6.59	6.82	6.59	6.74	1929197
1994-07-26	6.78	6.89	6.63	6.63	898965
1994-07-27	6.67	6.67	6.56	6.56	829787
1994-07-28	6.59	6.63	6.45	6.45	1139565
1994-07-29	6.52	6.74	6.52	6.56	1881616
1994-08-01	6.59	6.63	6.45	6.45	1082197
1994-08-02	6.48	6.70	6.37	6.70	1527970
1994-08-03	6.89	6.89	6.70	6.78	2345945
1994-08-04	6.85	6.96	6.78	6.89	1802314
1994-08-05	6.82	7.08	6.74	7.08	1593097
1994-08-08	6.96	7.00	6.89	6.93	1250248
1994-08-09	6.93	7.00	6.89	6.96	870955
1994-08-10	7.00	7.19	7.00	7.19	1830660
1994-08-11	7.11	7.19	7.00	7.08	817300
1994-08-12	7.11	7.15	7.04	7.08	735638
1994-08-15	7.11	7.11	7.00	7.04	512247
1994-08-16	7.08	7.15	7.04	7.15	1064988
1994-08-17	7.11	7.19	7.04	7.11	885127
1994-08-18	7.30	7.93	7.19	7.78	7293290
1994-08-19	7.78	7.85	7.67	7.70	2573386
1994-08-22	7.70	8.04	7.70	7.93	3029281
1994-08-23	8.00	8.11	7.63	7.78	2668885
1994-08-24	7.67	7.74	7.41	7.41	2144151
1994-08-25	7.56	7.74	7.56	7.74	1565088
1994-08-26	7.70	7.78	7.56	7.56	1357219
1994-08-29	7.63	7.85	7.63	7.74	1573863
1994-08-30	7.78	7.78	7.63	7.67	1293779
1994-08-31	7.63	7.67	7.48	7.63	1984537
1994-09-01	7.63	7.74	7.52	7.74	1905575
1994-09-02	7.70	7.70	7.56	7.59	447457
1994-09-06	7.59	7.67	7.56	7.67	630693
1994-09-07	7.67	7.74	7.59	7.59	732263
1994-09-08	7.63	7.78	7.59	7.74	1496248
1994-09-09	7.70	7.78	7.63	7.67	2116141
1994-09-12	7.67	7.70	7.59	7.70	648577
1994-09-13	7.74	7.82	7.70	7.74	1120331
1994-09-14	7.78	7.82	7.67	7.70	584458
1994-09-15	7.63	7.78	7.59	7.70	727538
1994-09-16	7.67	7.70	7.59	7.67	886140
1994-09-19	7.70	7.70	7.63	7.70	512922
1994-09-20	7.70	7.70	7.48	7.52	1316388
1994-09-21	7.56	7.56	7.19	7.19	2194769
1994-09-22	7.22	7.33	7.19	7.19	1250586
1994-09-23	7.22	7.37	7.19	7.19	1537079
1994-09-26	7.19	7.30	7.11	7.26	868930
1994-09-27	7.26	7.52	7.26	7.48	1099409
1994-09-28	7.52	7.70	7.48	7.70	1484098
1994-09-29	7.63	7.63	7.52	7.56	541269
1994-09-30	7.56	7.63	7.56	7.56	788616
1994-10-03	7.63	7.70	7.45	7.67	1447993
1994-10-04	7.74	7.78	7.63	7.70	1936284
1994-10-05	7.70	7.70	7.56	7.63	1272520
1994-10-06	7.63	7.63	7.56	7.56	452854
1994-10-07	7.59	7.82	7.56	7.74	1402437
1994-10-10	7.82	8.45	7.74	8.41	5257460
1994-10-11	8.41	8.41	8.19	8.19	3366393
1994-10-12	8.19	8.30	8.15	8.26	1313688
1994-10-13	8.33	8.37	8.15	8.15	1037316
1994-10-14	8.15	8.22	8.00	8.19	756222
1994-10-17	8.26	8.48	8.22	8.33	1562726
1994-10-18	8.41	8.63	8.37	8.48	1996349
1994-10-19	8.56	8.71	8.52	8.56	1431459
1994-10-20	8.59	8.59	8.41	8.45	1341697
1994-10-21	8.52	8.63	8.48	8.63	1488148
1994-10-24	8.71	8.82	8.67	8.71	2206240
1994-10-25	8.82	8.82	8.67	8.78	2549765
1994-10-26	8.78	8.85	8.08	8.52	6333248
1994-10-27	8.52	8.56	8.41	8.48	2494762
1994-10-28	8.45	8.48	8.37	8.41	2611180
1994-10-31	8.37	8.41	8.26	8.30	2011871
1994-11-01	8.26	8.33	8.11	8.30	1716602
1994-11-02	8.30	8.33	8.15	8.15	1473639
1994-11-03	8.19	8.26	8.15	8.22	855096
1994-11-04	8.30	8.41	8.22	8.22	1116956
1994-11-07	8.30	8.33	8.19	8.26	748797
1994-11-08	8.26	8.48	8.26	8.37	1018419
1994-11-09	8.48	8.56	8.41	8.48	1468239
1994-11-10	8.52	8.67	8.48	8.59	1322125
1994-11-11	8.59	8.63	8.48	8.56	1125393
1994-11-14	8.56	8.82	8.56	8.78	1629541
1994-11-15	8.71	8.78	8.45	8.56	1092659
1994-11-16	8.48	8.67	8.48	8.67	831471
1994-11-17	8.74	8.74	8.59	8.59	629680
1994-11-18	8.59	8.71	8.56	8.63	990748
1994-11-21	8.67	8.67	8.56	8.63	1051153
1994-11-22	8.56	8.56	8.37	8.41	1850569
1994-11-23	8.30	8.30	7.93	8.08	2519734
1994-11-25	8.11	8.37	8.11	8.37	493350
1994-11-28	8.37	8.52	8.33	8.45	719442
1994-11-29	8.45	8.52	8.37	8.45	898965
1994-11-30	8.52	8.67	8.52	8.52	1100084
1994-12-01	8.52	8.52	8.37	8.41	757572
1994-12-02	8.41	8.63	8.41	8.52	1818514
1994-12-05	8.52	8.63	8.52	8.56	756897
1994-12-06	8.56	8.67	8.52	8.63	969829
1994-12-07	8.59	8.71	8.52	8.67	1051491
1994-12-08	8.74	8.78	8.22	8.26	1503673
1994-12-09	8.22	8.26	7.85	7.96	1982178
1994-12-12	8.08	8.15	7.89	7.89	1949443
1994-12-13	7.93	8.04	7.93	7.93	1984874
1994-12-14	8.00	8.26	8.00	8.22	1265770
1994-12-15	8.15	8.33	8.11	8.26	642839
1994-12-16	8.15	8.33	8.15	8.33	767019
1994-12-19	8.30	8.41	8.26	8.37	744747
1994-12-20	8.45	8.56	7.70	7.70	3967390
1994-12-21	7.74	7.93	7.26	7.85	6943694
1994-12-22	7.93	8.08	7.89	7.96	2270021
1994-12-23	7.93	8.00	7.89	7.93	719442
1994-12-27	8.08	8.08	7.82	7.85	592896
1994-12-28	7.85	7.96	7.85	7.89	635077
1994-12-29	7.93	8.08	7.93	7.96	727538
1994-12-30	8.04	8.15	7.96	8.00	741372
1995-01-03	8.08	8.08	7.63	7.67	822025
1995-01-04	7.70	7.78	7.67	7.67	711679
1995-01-05	7.70	7.74	7.67	7.70	1123368
1995-01-06	7.70	7.78	7.63	7.70	1012685
1995-01-09	7.67	7.70	7.48	7.56	700542
1995-01-10	7.52	7.52	7.33	7.37	1785442
1995-01-11	7.41	7.67	7.33	7.67	1409524
1995-01-12	7.74	7.82	7.74	7.78	812575
1995-01-13	7.78	7.89	7.74	7.82	838559
1995-01-16	7.85	8.04	7.85	8.00	616518
1995-01-17	7.96	8.15	7.96	8.08	687045
1995-01-18	8.04	8.19	8.00	8.00	1032594
1995-01-19	8.11	8.15	8.00	8.11	685357
1995-01-20	8.30	8.30	7.93	8.00	1002223
1995-01-23	7.96	7.96	7.78	7.85	1203680
1995-01-24	8.15	8.48	8.04	8.45	3776395
1995-01-25	8.45	8.45	8.19	8.26	2523106
1995-01-26	8.15	8.30	8.11	8.30	891540
1995-01-27	8.26	8.37	8.22	8.37	1332922
1995-01-30	8.41	8.41	8.26	8.30	764322
1995-01-31	8.30	8.37	8.22	8.30	834171
1995-02-01	8.41	8.48	8.33	8.45	1403112
1995-02-02	8.45	8.67	8.41	8.56	1340685
1995-02-03	8.63	8.89	8.63	8.78	2628055
1995-02-06	8.82	8.85	8.74	8.78	1283654
1995-02-07	8.82	8.89	8.82	8.89	1734486
1995-02-08	8.85	9.00	8.82	8.85	1774983
1995-02-09	8.96	9.19	8.93	8.93	1868119
1995-02-10	8.93	9.04	8.89	8.96	1173308
1995-02-13	9.00	9.08	8.93	9.04	1793542
1995-02-14	9.08	9.08	8.85	8.89	1205030
1995-02-15	8.93	9.04	8.85	8.89	1240798
1995-02-16	8.93	8.96	8.89	8.89	578724
1995-02-17	8.93	9.04	8.89	9.00	783556
1995-02-21	8.96	9.11	8.96	9.04	678270
1995-02-22	9.04	9.19	8.96	9.19	1345410
1995-02-23	9.19	9.26	9.11	9.19	1190517
1995-02-24	9.19	9.26	9.11	9.22	813587
1995-02-27	9.19	9.30	9.08	9.19	946545
1995-02-28	9.19	9.26	9.15	9.26	751497
1995-03-01	9.19	9.22	9.15	9.22	881415
1995-03-02	9.19	9.19	8.96	9.08	2854821
1995-03-03	9.00	9.04	8.89	8.93	1201655
1995-03-06	8.82	9.15	8.67	9.15	1477689
1995-03-07	9.11	9.19	8.96	9.00	538231
1995-03-08	8.96	9.00	8.82	8.82	872643
1995-03-09	8.89	8.89	8.82	8.85	416410
1995-03-10	8.85	9.15	8.78	9.08	1397037
1995-03-13	8.96	9.00	8.82	8.85	1045753
1995-03-14	8.85	9.11	8.85	9.04	1019432
1995-03-15	8.96	9.11	8.96	9.00	483563
1995-03-16	9.00	9.19	9.00	9.08	725851
1995-03-17	9.08	9.41	9.00	9.33	1856307
1995-03-20	9.33	9.67	9.33	9.59	1429771
1995-03-21	9.59	9.78	9.56	9.59	1748324
1995-03-22	9.59	9.85	9.52	9.78	1669021
1995-03-23	9.74	9.89	9.74	9.85	1719640
1995-03-24	9.82	10.00	9.82	9.96	1080513
1995-03-27	9.89	9.93	9.74	9.89	1221901
1995-03-28	9.89	9.89	9.48	9.71	2357083
1995-03-29	9.74	9.93	9.48	9.59	1485789
1995-03-30	9.52	9.67	9.37	9.48	921570
1995-03-31	9.37	9.52	9.04	9.41	1158799
1995-04-03	9.33	9.41	9.22	9.41	1399737
1995-04-04	9.48	9.52	9.33	9.37	1053853
1995-04-05	9.30	9.41	9.19	9.37	1354519
1995-04-06	9.37	9.41	9.30	9.30	510559
1995-04-07	9.30	9.37	9.30	9.33	764997
1995-04-10	9.30	9.37	9.26	9.26	664098
1995-04-11	9.26	9.37	9.22	9.22	384689
1995-04-12	9.26	9.30	9.22	9.26	655661
1995-04-13	9.26	9.52	9.22	9.52	1065325
1995-04-17	9.56	9.59	9.37	9.41	1161162
1995-04-18	9.45	9.45	9.33	9.33	381651
1995-04-19	9.33	9.37	9.11	9.15	695145
1995-04-20	9.19	9.30	9.08	9.08	783219
1995-04-21	9.15	9.15	8.96	9.00	813925
1995-04-24	9.00	9.26	8.89	9.19	911111
1995-04-25	9.26	9.45	9.26	9.41	1242823
1995-04-26	9.37	9.37	9.08	9.08	743063
1995-04-27	9.00	9.15	9.00	9.11	1062963
1995-04-28	9.11	9.19	9.04	9.11	664436
1995-05-01	9.11	9.15	8.96	9.04	746097
1995-05-02	8.96	9.04	8.96	9.00	1023482
1995-05-03	9.11	9.37	9.11	9.26	4229253
1995-05-04	9.37	9.45	9.19	9.26	2063164
1995-05-05	9.30	9.37	9.15	9.15	1508398
1995-05-08	9.15	9.19	9.04	9.04	740363
1995-05-09	8.96	9.04	8.71	8.74	2255509
1995-05-10	8.82	8.82	8.71	8.74	1179721
1995-05-11	8.74	8.78	8.52	8.71	1572513
1995-05-12	8.71	8.85	8.59	8.67	1677796
1995-05-15	8.59	8.63	8.22	8.37	2266309
1995-05-16	8.33	8.67	8.30	8.59	2593971
1995-05-17	8.67	8.82	8.59	8.71	1919072
1995-05-18	8.71	8.74	8.48	8.56	889515
1995-05-19	8.52	8.63	8.52	8.56	893902
1995-05-22	8.56	8.63	8.52	8.59	2828837
1995-05-23	8.59	8.63	8.45	8.48	2007483
1995-05-24	8.48	8.52	8.37	8.48	2928045
1995-05-25	8.48	8.85	8.45	8.71	3502723
1995-05-26	8.45	8.45	8.19	8.37	3220951
1995-05-30	8.48	8.48	8.22	8.41	1200980
1995-05-31	8.33	8.56	8.26	8.48	1139902
1995-06-01	8.41	8.45	8.37	8.45	1104468
1995-06-02	8.37	8.45	8.30	8.33	1449680
1995-06-05	8.30	8.52	8.30	8.52	780856
1995-06-06	8.52	8.71	8.52	8.59	935070
1995-06-07	8.63	8.78	8.52	8.59	880740
1995-06-08	8.59	8.59	8.41	8.48	645202
1995-06-09	8.41	8.56	8.30	8.56	1133490
1995-06-12	8.56	8.59	8.48	8.59	889177
1995-06-13	8.48	8.63	8.45	8.59	1139902
1995-06-14	8.59	8.67	8.52	8.63	732938
1995-06-15	8.71	8.74	8.59	8.63	806503
1995-06-16	8.63	8.63	8.48	8.59	898965
1995-06-19	8.52	8.74	8.52	8.71	932708
1995-06-20	8.74	8.74	8.52	8.59	1065325
1995-06-21	8.67	8.74	8.59	8.71	898965
1995-06-22	8.78	9.22	8.74	9.11	2050339
1995-06-23	8.96	9.04	8.89	8.96	1359919
1995-06-26	8.93	9.15	8.93	9.00	1348785
1995-06-27	8.96	8.96	8.74	8.78	935070
1995-06-28	8.78	9.08	8.63	9.08	2170135
1995-06-29	9.11	9.37	9.08	9.26	2686432
1995-06-30	9.26	9.26	9.08	9.11	645877
1995-07-03	9.11	9.11	9.00	9.04	444082
1995-07-05	9.04	9.04	8.93	9.00	1214142
1995-07-06	9.04	9.15	9.00	9.15	1566438
1995-07-07	9.15	9.30	9.04	9.08	1871491
1995-07-10	9.04	9.11	8.74	8.74	1731111
1995-07-11	8.78	8.78	8.56	8.63	3163249
1995-07-12	8.56	8.63	8.26	8.41	5596934
1995-07-13	8.41	8.56	8.37	8.52	3097784
1995-07-14	8.48	8.74	8.37	8.67	1866432
1995-07-17	8.59	8.67	8.45	8.56	1773970
1995-07-18	8.52	8.59	8.45	8.52	1098734
1995-07-19	8.48	8.52	8.04	8.26	2868655
1995-07-20	8.48	8.48	8.30	8.37	1882291
1995-07-21	8.30	8.33	8.15	8.22	1459468
1995-07-24	8.22	8.45	8.22	8.37	2049327
1995-07-25	8.41	8.45	8.15	8.19	1752374
1995-07-26	8.26	8.82	8.26	8.74	4980075
1995-07-27	8.78	8.85	8.67	8.85	3101834
1995-07-28	8.89	8.96	8.74	8.89	2021658
1995-07-31	8.89	8.96	8.82	8.89	1287704
1995-08-01	8.93	8.93	8.71	8.82	1009310
1995-08-02	8.82	8.85	8.71	8.78	2050339
1995-08-03	8.71	8.74	8.63	8.74	905711
1995-08-04	8.67	8.85	8.67	8.82	961392
1995-08-07	8.85	8.89	8.78	8.85	1001210
1995-08-08	8.89	8.93	8.67	8.71	1360931
1995-08-09	8.78	8.96	8.67	8.96	1952481
1995-08-10	9.04	9.08	8.93	9.08	1686234
1995-08-11	9.08	9.15	8.96	9.00	1395690
1995-08-14	9.04	9.19	9.00	9.11	1486464
1995-08-15	9.19	9.33	9.11	9.33	2161026
1995-08-16	9.33	9.67	9.28	9.61	2782746
1995-08-17	9.72	9.89	9.50	9.83	3560492
1995-08-18	9.83	10.28	9.83	10.22	3133485
1995-08-21	10.22	10.28	9.95	9.95	2049543
1995-08-22	10.06	10.06	9.67	9.89	2305793
1995-08-23	10.00	10.33	9.89	10.22	2650684
1995-08-24	10.22	10.28	9.89	10.17	923982
1995-08-25	10.17	10.22	9.89	9.89	895860
1995-08-28	10.00	10.11	9.83	10.06	881910
1995-08-29	10.11	10.22	9.83	10.17	1301044
1995-08-30	10.22	10.28	10.00	10.11	1418706
1995-08-31	10.11	10.22	10.00	10.17	952103
1995-09-01	10.17	10.22	9.89	9.95	1359087
1995-09-05	10.00	10.08	9.95	10.06	1868211
1995-09-06	10.00	10.50	9.95	10.39	2657882
1995-09-07	10.67	10.67	10.45	10.56	1901283
1995-09-08	10.61	10.67	10.45	10.50	1280571
1995-09-11	10.39	10.56	10.33	10.45	1126235
1995-09-12	10.45	10.67	10.39	10.50	1405433
1995-09-13	10.50	10.56	10.33	10.33	905307
1995-09-14	10.33	10.45	10.33	10.39	537696
1995-09-15	10.45	10.45	10.17	10.33	2222327
1995-09-18	10.39	10.56	10.28	10.50	737700
1995-09-19	9.45	9.72	9.00	9.17	9663232
1995-09-20	9.17	9.61	9.17	9.33	5631410
1995-09-21	9.28	9.33	9.11	9.22	2713002
1995-09-22	9.28	9.33	9.17	9.28	1625685
1995-09-25	9.33	9.45	9.11	9.17	1368987
1995-09-26	9.22	9.33	9.00	9.11	1520622
1995-09-27	9.11	9.11	8.72	9.11	1639860
1995-09-28	9.00	9.11	8.89	9.06	623412
1995-09-29	9.11	9.11	8.83	8.95	1010148
1995-10-02	8.95	9.06	8.83	9.00	1281921
1995-10-03	9.06	9.06	8.72	8.78	1123312
1995-10-04	8.78	9.06	8.72	9.00	991476
1995-10-05	9.00	9.00	8.39	8.50	3305142
1995-10-06	8.56	8.61	8.45	8.56	2253150
1995-10-09	8.56	8.56	8.17	8.28	2124686
1995-10-10	8.22	8.50	8.17	8.33	1286194
1995-10-11	8.56	8.72	8.45	8.61	2258322
1995-10-12	8.67	8.72	8.39	8.50	1827265
1995-10-13	8.45	8.67	8.39	8.67	1434681
1995-10-16	8.67	8.67	8.39	8.50	2448654
1995-10-17	8.56	8.61	8.28	8.39	1534572
1995-10-18	8.56	8.61	8.39	8.45	1548744
1995-10-19	8.45	8.50	8.39	8.39	2032895
1995-10-20	8.45	8.50	8.22	8.33	2487125
1995-10-23	8.33	8.50	8.28	8.33	1391935
1995-10-24	8.61	8.78	8.28	8.45	1849763
1995-10-25	8.50	8.61	8.39	8.50	1221176
1995-10-26	8.56	8.67	8.50	8.56	959528
1995-10-27	8.50	8.56	8.39	8.50	622962
1995-10-30	8.39	8.56	8.33	8.45	1117012
1995-10-31	8.45	8.50	8.28	8.50	1243449
1995-11-01	8.39	8.50	8.39	8.45	449505
1995-11-02	8.50	8.61	8.39	8.56	929830
1995-11-03	8.67	8.89	8.61	8.78	2538195
1995-11-06	8.89	9.06	8.50	9.00	1328490
1995-11-07	8.95	9.28	8.95	9.22	2536845
1995-11-08	9.28	9.56	9.22	9.45	1893411
1995-11-09	9.45	9.45	9.22	9.33	1531647
1995-11-10	9.39	9.45	9.33	9.45	664582
1995-11-13	9.45	9.50	9.33	9.33	783821
1995-11-14	9.45	9.45	9.17	9.17	2016472
1995-11-15	9.28	9.28	9.11	9.22	654459
1995-11-16	9.28	9.50	9.17	9.45	1090914
1995-11-17	9.50	9.56	9.45	9.50	824091
1995-11-20	9.67	9.78	9.61	9.72	812844
1995-11-21	9.72	9.78	9.56	9.56	1167633
1995-11-22	9.61	9.72	9.45	9.67	840514
1995-11-24	9.61	9.72	9.61	9.67	211477
1995-11-27	9.67	9.78	9.61	9.67	807219
1995-11-28	9.67	9.83	9.67	9.72	886860
1995-11-29	9.78	10.11	9.78	10.11	1185630
1995-11-30	10.00	10.39	10.00	10.39	2353938
1995-12-01	10.33	10.45	10.22	10.39	1259874
1995-12-04	10.39	10.50	10.00	10.11	1844140
1995-12-05	10.11	10.22	10.00	10.11	2491400
1995-12-06	10.22	10.45	10.17	10.33	1364712
1995-12-07	10.22	10.45	10.22	10.45	889335
1995-12-08	10.45	10.89	10.39	10.83	1662358
1995-12-11	10.83	10.89	10.67	10.67	708678
1995-12-12	10.67	10.72	10.45	10.45	618462
1995-12-13	10.45	10.61	10.11	10.22	1021846
1995-12-14	10.33	10.39	10.11	10.11	584941
1995-12-15	9.89	10.33	9.89	10.33	1072692
1995-12-18	10.11	10.11	9.67	10.00	1037369
1995-12-19	9.89	10.11	9.83	10.00	779321
1995-12-20	10.06	10.28	10.06	10.28	675155
1995-12-21	10.28	10.50	10.17	10.33	755923
1995-12-22	10.22	10.39	10.17	10.17	428130
1995-12-26	10.28	10.45	10.22	10.39	235550
1995-12-27	10.33	10.50	10.33	10.45	371436
1995-12-28	10.50	10.50	10.28	10.45	609912
1995-12-29	10.28	10.45	10.17	10.45	450180
1996-01-02	10.33	10.39	10.11	10.17	1138835
1996-01-03	10.17	10.22	9.95	10.00	614862
1996-01-04	10.00	10.11	9.67	9.78	880560
1996-01-05	9.83	9.83	9.33	9.50	1293844
1996-01-08	9.45	9.83	9.45	9.72	200904
1996-01-09	9.78	9.78	9.33	9.39	868412
1996-01-10	9.17	9.72	9.17	9.28	740850
1996-01-11	9.39	9.61	9.33	9.56	520146
1996-01-12	9.45	9.61	9.33	9.61	503948
1996-01-15	9.45	9.50	9.33	9.39	420707
1996-01-16	9.33	9.39	8.83	8.83	2035145
1996-01-17	8.95	9.06	8.83	8.89	1434006
1996-01-18	8.89	9.00	8.83	9.00	720828
1996-01-19	9.00	9.06	8.95	9.00	505298
1996-01-22	9.06	9.06	8.50	8.61	2296568
1996-01-23	8.67	8.95	8.61	8.83	1051544
1996-01-24	8.89	9.17	8.83	9.11	953903
1996-01-25	8.45	8.50	8.22	8.39	5953128
1996-01-26	8.39	8.50	8.22	8.50	2669357
1996-01-29	8.50	8.61	8.28	8.33	2380711
1996-01-30	8.33	8.61	8.28	8.61	5722526
1996-01-31	8.61	8.72	8.39	8.45	1804770
1996-02-01	8.45	8.61	8.33	8.50	2214002
1996-02-02	8.50	8.72	8.45	8.61	2365411
1996-02-05	8.67	8.78	8.56	8.72	2829091
1996-02-06	8.83	8.95	8.72	8.89	3737099
1996-02-07	8.95	9.06	8.72	8.89	1317242
1996-02-08	8.78	9.06	8.78	9.00	1524222
1996-02-09	9.06	9.22	9.00	9.22	1298119
1996-02-12	9.11	9.22	8.89	8.95	1419156
1996-02-13	8.72	9.11	8.72	9.00	1173258
1996-02-14	8.95	9.06	8.83	9.00	1034671
1996-02-15	8.95	9.00	8.83	8.89	973926
1996-02-16	8.89	9.00	8.83	8.89	1604313
1996-02-20	8.78	8.83	8.72	8.78	1196428
1996-02-21	8.78	8.78	8.67	8.72	1062567
1996-02-22	8.78	8.78	8.67	8.78	1107787
1996-02-23	8.78	8.95	8.72	8.78	1364487
1996-02-26	8.72	8.89	8.67	8.72	1100589
1996-02-27	8.72	8.83	8.67	8.72	1925581
1996-02-28	8.78	8.78	8.67	8.67	1111837
1996-02-29	8.67	8.72	8.61	8.67	753448
1996-03-01	8.72	8.78	8.61	8.72	933430
1996-03-04	8.72	8.72	8.61	8.61	988776
1996-03-05	8.67	9.00	8.61	8.89	1699254
1996-03-06	8.89	9.00	8.78	8.83	1165158
1996-03-07	8.95	9.11	8.89	9.00	1046819
1996-03-08	8.83	8.95	8.67	8.67	1392835
1996-03-11	8.67	8.89	8.61	8.78	548493
1996-03-12	8.78	8.83	8.50	8.56	1165383
1996-03-13	8.61	8.67	8.45	8.50	1937954
1996-03-14	8.56	8.72	8.50	8.61	1683506
1996-03-15	8.56	8.67	8.50	8.61	2240550
1996-03-18	8.61	8.78	8.61	8.72	911607
1996-03-19	8.72	8.83	8.67	8.72	667732
1996-03-20	8.72	8.83	8.67	8.67	933205
1996-03-21	8.67	8.83	8.67	8.78	715428
1996-03-22	8.89	8.95	8.83	8.83	1004748
1996-03-25	8.89	9.45	8.83	9.45	2837864
1996-03-26	9.39	9.39	8.89	9.06	3782997
1996-03-27	9.11	9.17	8.89	9.00	2978700
1996-03-28	9.00	9.45	9.00	9.22	3938229
1996-03-29	9.33	9.50	9.22	9.33	1745599
1996-04-01	9.39	9.50	9.28	9.39	2416932
1996-04-02	9.50	9.50	9.28	9.28	1044119
1996-04-03	9.28	9.33	9.22	9.22	745798
1996-04-04	9.28	9.61	9.22	9.50	2153709
1996-04-08	9.22	9.33	9.11	9.33	1360437
1996-04-09	9.50	9.56	9.33	9.33	977976
1996-04-10	9.33	9.33	8.89	8.95	743100
1996-04-11	8.95	9.00	8.72	8.78	1218926
1996-04-12	8.78	8.95	8.72	8.78	1090239
1996-04-15	8.78	8.95	8.78	8.83	579091
1996-04-16	8.83	8.89	8.72	8.78	739725
1996-04-17	8.78	8.83	8.56	8.61	1781145
1996-04-18	8.67	8.89	8.67	8.83	649959
1996-04-19	8.78	8.89	8.78	8.78	392809
1996-04-22	8.83	8.89	8.83	8.89	908682
1996-04-23	8.95	8.95	8.83	8.95	552993
1996-04-24	9.00	9.00	8.72	8.89	899460
1996-04-25	8.89	8.95	8.83	8.89	487075
1996-04-26	8.83	8.95	8.78	8.83	581341
1996-04-29	8.89	8.89	8.72	8.78	438030
1996-04-30	8.72	8.72	8.61	8.67	657157
1996-05-01	8.67	8.83	8.61	8.78	556593
1996-05-02	8.67	8.78	8.67	8.72	860087
1996-05-03	8.83	8.83	8.72	8.78	917457
1996-05-06	8.78	8.83	8.56	8.61	578416
1996-05-07	8.61	8.67	8.45	8.56	1363137
1996-05-08	8.39	8.56	8.28	8.45	1483051
1996-05-09	8.45	8.56	8.39	8.50	917007
1996-05-10	8.45	8.56	8.39	8.45	1210603
1996-05-13	8.39	8.72	8.33	8.67	1132310
1996-05-14	8.67	8.89	8.61	8.83	997323
1996-05-15	8.83	8.83	8.61	8.72	655807
1996-05-16	8.67	8.72	8.56	8.67	730950
1996-05-17	8.61	8.83	8.61	8.72	765821
1996-05-20	8.72	8.78	8.67	8.67	704853
1996-05-21	8.72	8.78	8.61	8.61	875160
1996-05-22	8.67	8.72	8.56	8.61	733425
1996-05-23	8.67	8.67	8.45	8.50	774821
1996-05-24	8.50	8.56	8.45	8.45	1084617
1996-05-28	8.50	8.61	8.45	8.45	824766
1996-05-29	8.45	8.56	8.45	8.50	675830
1996-05-30	8.50	8.56	8.45	8.50	529596
1996-05-31	8.45	8.50	8.45	8.45	501473
1996-06-03	8.50	8.50	8.45	8.45	605187
1996-06-04	8.45	8.67	8.45	8.56	3563192
1996-06-05	8.61	8.72	8.61	8.61	1049519
1996-06-06	8.67	8.72	8.50	8.56	1469776
1996-06-07	8.45	8.56	8.39	8.56	723978
1996-06-10	8.50	8.61	8.50	8.56	582241
1996-06-11	8.50	8.56	8.45	8.50	654459
1996-06-12	8.50	8.67	8.50	8.61	945803
1996-06-13	8.67	8.83	8.50	8.83	1509822
1996-06-14	8.83	9.06	8.83	8.83	2098138
1996-06-17	8.83	8.83	8.56	8.67	808569
1996-06-18	8.67	8.83	8.61	8.83	1784745
1996-06-19	8.83	9.00	8.67	8.78	1345140
1996-06-20	8.83	8.83	8.56	8.61	944905
1996-06-21	8.67	8.67	8.28	8.28	5845590
1996-06-24	8.39	8.39	8.06	8.22	1436706
1996-06-25	8.22	8.28	7.95	8.06	1531647
1996-06-26	8.11	8.11	7.56	7.61	2410857
1996-06-27	7.56	7.61	7.22	7.50	3200528
1996-06-28	7.61	7.83	7.50	7.72	2559793
1996-07-01	7.67	7.78	7.56	7.67	1408583
1996-07-02	7.50	7.56	7.22	7.39	3968601
1996-07-03	7.39	7.50	7.33	7.33	2356863
1996-07-05	7.33	7.45	7.28	7.33	934330
1996-07-08	7.28	7.39	7.17	7.28	1968552
1996-07-09	7.22	7.33	7.17	7.17	1586540
1996-07-10	7.17	7.22	6.83	6.95	2238300
1996-07-11	6.83	7.00	6.78	6.95	1585190
1996-07-12	7.11	7.17	6.89	7.00	1216451
1996-07-15	7.00	7.06	6.56	6.56	2069568
1996-07-16	6.78	6.83	6.33	6.67	2865762
1996-07-17	6.89	6.95	6.45	6.45	2631561
1996-07-18	6.56	7.11	6.45	7.00	3232476
1996-07-19	7.06	7.45	7.00	7.33	2085090
1996-07-22	7.28	7.39	7.11	7.22	939730
1996-07-23	7.17	7.22	6.78	6.78	1142660
1996-07-24	6.67	6.83	6.56	6.61	1412858
1996-07-25	6.72	6.78	6.61	6.61	802269
1996-07-26	6.61	6.78	6.61	6.78	1122637
1996-07-29	6.83	6.83	6.67	6.67	492025
1996-07-30	6.72	6.78	6.56	6.67	800019
1996-07-31	6.67	6.78	6.67	6.67	539496
1996-08-01	6.72	7.06	6.72	6.95	818466
1996-08-02	7.00	7.17	6.95	7.06	610587
1996-08-05	7.00	7.00	6.67	6.67	991926
1996-08-06	6.72	7.00	6.72	6.83	997098
1996-08-07	6.89	6.89	6.78	6.83	754573
1996-08-08	6.83	6.83	6.78	6.83	415532
1996-08-09	6.83	6.83	6.72	6.78	523971
1996-08-12	6.83	6.95	6.78	6.95	543996
1996-08-13	6.95	6.95	6.78	6.78	611937
1996-08-14	6.78	6.83	6.72	6.78	544671
1996-08-15	6.78	6.78	6.61	6.78	850864
1996-08-16	6.72	6.72	6.61	6.67	445230
1996-08-19	6.72	6.78	6.67	6.72	878760
1996-08-20	6.72	6.78	6.67	6.72	445905
1996-08-21	6.78	6.83	6.67	6.67	584716
1996-08-22	6.67	6.95	6.61	6.89	1011048
1996-08-23	6.95	7.39	6.95	7.33	1530747
1996-08-26	7.28	7.39	7.22	7.39	889785
1996-08-27	7.39	7.50	7.33	7.45	829716
1996-08-28	7.45	7.61	7.39	7.61	811269
1996-08-29	7.56	7.67	7.39	7.45	616437
1996-08-30	7.45	7.50	7.28	7.28	369861
1996-09-03	7.22	7.28	7.17	7.22	684155
1996-09-04	7.28	7.33	7.22	7.22	387184
1996-09-05	7.28	7.33	7.17	7.28	685955
1996-09-06	7.28	7.39	7.28	7.39	844564
1996-09-09	7.33	7.39	7.22	7.28	994176
1996-09-10	7.28	7.33	7.22	7.28	717453
1996-09-11	7.28	7.39	7.22	7.39	353664
1996-09-12	7.39	7.45	7.22	7.22	812619
1996-09-13	7.22	7.28	7.11	7.17	842764
1996-09-16	7.22	7.22	7.11	7.11	659407
1996-09-17	7.17	7.22	7.00	7.06	833991
1996-09-18	7.06	7.28	7.06	7.11	848839
1996-09-19	7.11	7.17	6.95	7.17	935680
1996-09-20	7.11	7.22	7.06	7.17	1532322
1996-09-23	7.22	7.22	7.06	7.06	526221
1996-09-24	7.06	7.22	7.06	7.17	799569
1996-09-25	7.17	7.39	7.17	7.33	1504424
1996-09-26	7.33	7.67	7.33	7.61	1273821
1996-09-27	7.61	7.72	7.50	7.61	1140860
1996-09-30	7.61	7.61	7.39	7.61	1226576
1996-10-01	7.50	7.56	7.39	7.50	1239624
1996-10-02	7.50	7.61	7.33	7.33	1061892
1996-10-03	7.39	7.50	7.33	7.39	630387
1996-10-04	7.45	7.50	7.33	7.39	594389
1996-10-07	7.39	7.45	7.22	7.22	928480
1996-10-08	7.22	7.28	7.11	7.11	712728
1996-10-09	7.17	7.17	6.95	7.00	561093
1996-10-10	6.95	7.06	6.89	6.89	940855
1996-10-11	6.89	6.95	6.83	6.89	840739
1996-10-14	6.95	7.06	6.83	6.83	713403
1996-10-15	6.83	6.95	6.78	6.78	1175280
1996-10-16	6.83	7.00	6.72	6.83	739500
1996-10-17	6.89	6.95	6.72	6.78	861887
1996-10-18	6.78	6.89	6.67	6.83	1216451
1996-10-21	6.89	6.89	6.61	6.61	1816692
1996-10-22	6.61	6.67	6.56	6.67	998673
1996-10-23	6.67	6.67	6.39	6.50	1221401
1996-10-24	6.50	6.95	6.33	6.78	2218727
1996-10-25	6.78	6.95	6.45	6.95	1359762
1996-10-28	6.89	6.89	6.61	6.61	974151
1996-10-29	6.45	6.78	6.45	6.56	1337940
1996-10-30	6.61	6.67	6.45	6.45	807669
1996-10-31	6.50	6.78	6.45	6.72	1047719
1996-11-01	6.72	6.78	6.61	6.72	639609
1996-11-04	6.72	6.72	6.56	6.56	647259
1996-11-05	6.56	6.67	6.56	6.61	554343
1996-11-06	6.67	6.89	6.61	6.89	896985
1996-11-07	6.72	6.89	6.72	6.83	647484
1996-11-08	6.83	7.00	6.83	7.00	1168083
1996-11-11	7.06	7.06	6.78	6.83	1309142
1996-11-12	6.83	6.89	6.72	6.72	1009023
1996-11-13	6.72	6.78	6.67	6.72	797544
1996-11-14	6.67	6.89	6.67	6.78	837814
1996-11-15	6.78	6.89	6.72	6.78	876060
1996-11-18	6.78	6.83	6.72	6.72	892710
1996-11-19	6.83	6.83	6.78	6.83	515421
1996-11-20	6.78	6.83	6.72	6.72	818691
1996-11-21	6.72	6.78	6.67	6.72	766271
1996-11-22	6.67	6.72	6.61	6.61	595514
1996-11-25	6.61	6.78	6.28	6.78	1484626
1996-11-26	6.72	6.78	6.56	6.56	892260
1996-11-27	6.56	6.67	6.56	6.61	1049069
1996-11-29	6.61	6.67	6.56	6.56	347814
1996-12-02	6.56	6.61	6.45	6.50	893610
1996-12-03	6.56	6.61	6.45	6.50	1151208
1996-12-04	6.50	6.61	6.45	6.56	1166283
1996-12-05	6.56	6.56	6.45	6.50	767621
1996-12-06	6.45	6.45	6.22	6.22	2303543
1996-12-09	6.28	6.61	6.28	6.56	1519272
1996-12-10	6.61	7.11	6.56	7.06	4073217
1996-12-11	6.95	7.06	6.83	7.00	1573717
1996-12-12	7.00	7.17	6.95	7.11	1719276
1996-12-13	7.06	7.67	7.06	7.61	2788371
1996-12-16	7.56	7.56	7.28	7.33	1816017
1996-12-17	7.22	7.56	7.22	7.56	2088690
1996-12-18	7.45	7.56	7.45	7.50	1151658
1996-12-19	7.50	7.72	7.45	7.56	1157058
1996-12-20	7.56	7.78	7.45	7.67	2125361
1996-12-23	7.67	7.72	7.61	7.67	1059417
1996-12-24	7.72	7.72	7.67	7.67	247698
1996-12-26	7.72	7.72	7.50	7.50	844114
1996-12-27	7.56	7.61	7.45	7.56	1592840
1996-12-30	7.50	7.61	7.45	7.50	1191930
1996-12-31	7.50	7.50	7.39	7.39	966276
1997-01-02	7.39	7.45	7.33	7.33	861887
1997-01-03	7.39	7.67	7.39	7.56	1090914
1997-01-06	7.61	7.72	7.56	7.61	721728
1997-01-07	7.56	7.95	7.56	7.89	687980
1997-01-08	8.00	8.06	7.89	7.95	932755
1997-01-09	7.95	8.00	7.78	7.78	577291
1997-01-10	7.67	7.83	7.61	7.78	616437
1997-01-13	7.78	7.83	7.67	7.72	501473
1997-01-14	7.72	7.83	7.56	7.61	921282
1997-01-15	7.45	7.89	7.45	7.67	1035119
1997-01-16	7.72	7.78	7.61	7.67	322391
1997-01-17	7.67	7.83	7.67	7.72	572341
1997-01-20	7.72	7.95	7.72	7.89	608112
1997-01-21	7.83	8.11	7.83	8.00	1278771
1997-01-22	7.83	8.06	7.61	7.89	1470901
1997-01-23	7.89	8.06	7.83	7.83	692480
1997-01-24	7.78	7.83	7.61	7.67	587639
1997-01-27	7.61	7.61	7.33	7.45	686405
1997-01-28	7.50	7.67	7.45	7.45	689780
1997-01-29	7.33	7.61	7.33	7.56	529146
1997-01-30	7.61	7.67	7.50	7.61	712278
1997-01-31	7.61	7.61	7.28	7.28	961103
1997-02-03	7.39	7.39	7.22	7.33	1036469
1997-02-04	7.39	7.39	7.11	7.17	543546
1997-02-05	7.28	7.33	7.00	7.00	1510047
1997-02-06	7.06	7.11	6.89	7.06	1140635
1997-02-07	7.11	7.17	7.00	7.00	568066
1997-02-10	7.00	7.11	6.89	6.95	656707
1997-02-11	6.95	7.22	6.89	7.17	596414
1997-02-12	7.17	7.22	7.11	7.11	537696
1997-02-13	7.06	7.22	7.00	7.22	680780
1997-02-14	7.17	7.20	7.06	7.11	811719
1997-02-18	7.11	7.56	7.00	7.50	1400483
1997-02-19	7.50	7.50	7.33	7.39	698103
1997-02-20	7.28	7.28	7.11	7.11	375711
1997-02-21	7.17	7.28	7.17	7.22	391009
1997-02-24	7.22	7.33	7.17	7.33	793944
1997-02-25	7.39	7.72	7.33	7.67	1869111
1997-02-26	7.67	7.67	7.45	7.50	894510
1997-02-27	7.50	7.56	7.33	7.39	580216
1997-02-28	7.39	7.50	7.28	7.45	782021
1997-03-03	7.50	7.56	7.39	7.45	734100
1997-03-04	7.45	7.50	7.33	7.39	489325
1997-03-05	7.45	7.61	7.39	7.50	1135910
1997-03-06	7.50	7.67	7.50	7.50	760198
1997-03-07	7.50	7.61	7.45	7.50	470877
1997-03-10	7.56	7.78	7.50	7.72	1033096
1997-03-11	7.78	7.83	7.56	7.61	703953
1997-03-12	7.61	7.72	7.39	7.50	536346
1997-03-13	7.50	7.61	7.28	7.28	967401
1997-03-14	7.33	7.45	7.28	7.33	577291
1997-03-17	7.33	7.33	7.11	7.22	1035119
1997-03-18	7.17	7.22	7.06	7.11	532971
1997-03-19	7.00	7.11	6.89	7.00	645009
1997-03-20	6.89	7.00	6.67	6.72	1854038
1997-03-21	6.78	6.89	6.72	6.72	1325340
1997-03-24	6.78	6.78	6.67	6.72	481000
1997-03-25	6.72	7.11	6.72	6.95	1309142
1997-03-26	6.89	6.95	6.78	6.78	470427
1997-03-27	6.83	6.83	6.56	6.61	1213528
1997-03-31	6.56	6.61	6.39	6.61	866387
1997-04-01	6.33	6.45	5.56	5.61	6493974
1997-04-02	5.67	5.78	5.39	5.50	3931031
1997-04-03	5.44	5.56	5.33	5.50	2850014
1997-04-04	5.39	5.56	5.39	5.50	1648408
1997-04-07	5.50	5.56	5.44	5.50	2695455
1997-04-08	5.50	5.61	5.44	5.56	2397134
1997-04-09	5.61	5.61	5.39	5.44	1163358
1997-04-10	5.44	5.44	5.28	5.39	1528497
1997-04-11	5.39	5.44	5.28	5.33	781346
1997-04-14	5.39	5.56	5.28	5.33	917682
1997-04-15	5.44	5.56	5.39	5.56	1530297
1997-04-16	5.50	5.56	5.39	5.44	912507
1997-04-17	5.39	5.44	5.39	5.44	793269
1997-04-18	5.44	5.44	5.33	5.39	491350
1997-04-21	5.39	5.39	5.11	5.11	1620288
1997-04-22	5.17	5.78	5.11	5.72	4956477
1997-04-23	5.78	5.89	5.72	5.89	5725901
1997-04-24	5.89	5.89	5.50	5.56	2563618
1997-04-25	5.50	5.61	5.39	5.56	1370337
1997-04-28	5.50	5.56	5.50	5.50	438930
1997-04-29	5.56	5.72	5.50	5.50	889560
1997-04-30	5.33	5.39	5.22	5.33	2438079
1997-05-01	5.39	5.56	5.33	5.39	2211977
1997-05-02	5.44	5.61	5.44	5.61	2227950
1997-05-05	5.72	6.00	5.67	5.95	2114563
1997-05-06	5.83	6.00	5.83	5.95	2148984
1997-05-07	5.89	6.06	5.89	5.95	1051769
1997-05-08	5.95	6.06	5.89	6.06	752323
1997-05-09	6.00	6.11	5.89	6.06	812394
1997-05-12	6.06	6.11	5.89	5.95	791919
1997-05-13	5.95	6.00	5.78	5.89	757498
1997-05-14	5.95	6.11	5.83	6.00	2221427
1997-05-15	6.00	6.06	5.95	6.06	811719
1997-05-16	6.06	6.11	5.95	6.06	888885
1997-05-19	6.06	6.22	6.00	6.22	849514
1997-05-20	6.17	6.33	6.11	6.28	1096089
1997-05-21	6.33	6.39	6.22	6.39	948728
1997-05-22	6.39	6.56	6.39	6.50	1279446
1997-05-23	6.45	6.61	6.45	6.50	1132535
1997-05-27	6.50	6.56	6.45	6.50	636009
1997-05-28	6.50	6.61	6.45	6.50	724878
1997-05-29	6.50	6.56	6.50	6.56	535446
1997-05-30	6.50	6.72	6.50	6.72	1138160
1997-06-02	6.72	6.78	6.61	6.67	692705
1997-06-03	6.67	6.67	6.50	6.56	720828
1997-06-04	6.61	6.67	6.56	6.61	372561
1997-06-05	6.61	6.78	6.56	6.67	560868
1997-06-06	6.67	6.72	6.56	6.67	535221
1997-06-09	6.67	6.72	6.56	6.61	430605
1997-06-10	6.67	6.78	6.61	6.67	540396
1997-06-11	6.67	7.50	6.67	7.22	4985500
1997-06-12	7.28	7.50	7.00	7.28	2497023
1997-06-13	7.22	7.28	7.06	7.06	1181355
1997-06-16	7.17	7.17	6.83	6.89	1237824
1997-06-17	6.89	6.95	6.78	6.89	1090464
1997-06-18	6.89	6.89	6.78	6.83	583141
1997-06-19	6.78	7.00	6.67	7.00	745123
1997-06-20	7.00	7.17	6.95	7.00	986976
1997-06-23	7.06	7.11	6.78	6.78	737475
1997-06-24	6.83	6.95	6.81	6.86	738150
1997-06-25	6.78	6.83	6.47	6.64	2065068
1997-06-26	6.67	6.78	6.64	6.64	662332
1997-06-27	6.70	6.72	6.56	6.56	630837
1997-06-30	6.58	6.70	6.56	6.56	937930
1997-07-01	6.56	6.64	6.50	6.64	730950
1997-07-02	6.64	6.64	6.56	6.61	634437
1997-07-03	6.67	6.70	6.61	6.70	387859
1997-07-07	6.72	6.81	6.61	6.67	711603
1997-07-08	6.61	6.70	6.61	6.64	525771
1997-07-09	6.64	6.95	6.53	6.78	1516572
1997-07-10	7.06	7.25	6.92	7.22	2644609
1997-07-11	7.20	7.22	7.08	7.14	1097664
1997-07-14	7.11	7.17	7.08	7.17	498098
1997-07-15	7.17	7.22	7.08	7.08	689555
1997-07-16	7.11	7.17	7.08	7.11	777971
1997-07-17	7.08	7.11	6.92	6.97	873587
1997-07-18	6.97	7.00	6.78	6.89	726900
1997-07-21	6.83	6.89	6.61	6.72	928930
1997-07-22	6.72	6.89	6.72	6.83	669757
1997-07-23	7.17	7.39	7.11	7.28	2697930
1997-07-24	7.31	7.47	7.28	7.42	1511622
1997-07-25	7.36	7.53	7.33	7.42	1189005
1997-07-28	7.42	7.83	7.42	7.81	2967903
1997-07-29	7.81	7.89	7.61	7.67	1231076
1997-07-30	7.58	7.83	7.58	7.81	1190130
1997-07-31	7.78	7.83	7.47	7.50	1140860
1997-08-01	7.83	8.11	7.78	8.00	2922232
1997-08-04	8.00	8.06	7.89	7.97	2638984
1997-08-05	7.97	9.33	7.92	9.28	6851463
1997-08-06	9.56	9.56	8.95	9.11	5536019
1997-08-07	9.11	9.20	9.08	9.20	1953479
1997-08-08	8.95	9.31	8.78	9.28	2683530
1997-08-11	9.39	9.70	9.14	9.42	3235851
1997-08-12	9.36	9.45	8.95	9.17	1685979
1997-08-13	9.25	9.53	9.17	9.33	1606338
1997-08-14	9.31	9.31	9.17	9.17	1117237
1997-08-15	9.17	9.17	8.72	8.78	2017147
1997-08-18	8.78	8.78	8.67	8.72	1241199
1997-08-19	8.86	9.28	8.78	9.11	2701305
1997-08-20	9.06	9.64	9.03	9.64	3085564
1997-08-21	9.67	9.78	9.50	9.56	2355738
1997-08-22	9.36	9.45	9.11	9.45	1577540
1997-08-25	9.45	9.47	9.17	9.22	871337
1997-08-26	9.17	9.25	8.95	8.95	1260324
1997-08-27	8.97	9.45	8.97	9.45	1340865
1997-08-28	9.45	9.47	9.31	9.36	1186755
1997-08-29	9.36	9.47	9.33	9.45	956603
1997-09-02	9.50	9.78	9.45	9.67	1739974
1997-09-03	9.78	10.31	9.56	10.22	4670532
1997-09-04	10.25	10.53	10.22	10.36	2149884
1997-09-05	10.39	10.45	10.14	10.33	1346040
1997-09-08	10.42	10.47	10.25	10.31	899460
1997-09-09	10.31	10.45	10.22	10.25	1143785
1997-09-10	10.14	10.17	9.92	10.03	791469
1997-09-11	9.78	10.08	9.56	9.95	2001174
1997-09-12	9.86	10.08	9.78	10.08	1002948
1997-09-15	10.08	10.56	10.08	10.50	1456503
1997-09-16	10.50	10.70	10.36	10.64	2503098
1997-09-17	10.61	10.70	10.50	10.61	1281696
1997-09-18	10.50	10.61	10.42	10.56	1021846
1997-09-19	10.89	11.00	10.70	10.81	3026846
1997-09-22	10.83	10.86	10.47	10.64	1164933
1997-09-23	10.45	10.50	10.28	10.36	843664
1997-09-24	10.17	10.36	9.78	10.06	1893861
1997-09-25	9.89	10.11	9.67	10.11	1340865
1997-09-26	10.22	10.28	9.97	10.00	675605
1997-09-29	9.89	9.95	9.83	9.86	971901
1997-09-30	9.86	10.03	9.83	9.97	743325
1997-10-01	10.11	10.31	10.11	10.20	1759547
1997-10-02	10.22	10.22	10.00	10.06	520821
1997-10-03	10.11	10.14	9.97	10.00	741975
1997-10-06	10.00	10.14	9.89	10.14	1017571
1997-10-07	10.14	10.20	10.08	10.20	980676
1997-10-08	10.22	10.75	10.20	10.75	1819842
1997-10-09	10.67	10.83	10.45	10.70	1600263
1997-10-10	10.56	11.25	10.47	10.89	2709402
1997-10-13	10.78	10.83	10.56	10.56	676505
1997-10-14	10.47	11.11	10.45	11.11	1750549
1997-10-15	10.81	10.95	10.67	10.72	860087
1997-10-16	10.70	11.14	10.61	10.89	2112538
1997-10-17	10.89	10.89	10.36	10.72	1059867
1997-10-20	10.72	10.92	10.72	10.86	661882
1997-10-21	10.86	10.92	10.72	10.78	1180680
1997-10-22	10.78	11.00	10.56	11.00	1207903
1997-10-23	10.45	10.95	10.42	10.78	1079667
1997-10-24	10.78	10.86	10.61	10.61	843664
1997-10-27	10.50	10.50	9.58	9.58	1977552
1997-10-28	8.47	10.28	8.47	10.22	2882862
1997-10-29	10.28	10.36	9.83	9.89	935905
1997-10-30	9.78	9.95	9.53	9.67	754348
1997-10-31	9.67	9.86	9.56	9.72	765596
1997-11-03	9.78	10.06	9.72	10.00	1034446
1997-11-04	9.97	10.14	9.81	10.11	881910
1997-11-05	10.25	10.78	10.25	10.61	2370136
1997-11-06	10.89	10.89	10.53	10.58	1416231
1997-11-07	10.33	10.42	10.22	10.22	1292044
1997-11-10	10.89	10.89	10.58	10.61	1557517
1997-11-11	10.83	10.86	10.56	10.61	1298344
1997-11-12	10.61	10.67	10.50	10.56	971226
1997-11-13	10.58	10.58	10.28	10.31	1138385
1997-11-14	10.33	10.67	10.31	10.67	1355487
1997-11-17	10.67	10.67	10.36	10.36	668857
1997-11-18	10.39	10.45	10.22	10.28	831741
1997-11-19	10.17	10.22	10.03	10.11	746023
1997-11-20	10.08	10.33	10.08	10.33	806769
1997-11-21	10.33	10.42	10.25	10.31	1375510
1997-11-24	10.31	10.39	10.17	10.36	1217126
1997-11-25	10.36	10.36	10.20	10.20	1464828
1997-11-26	10.11	10.11	9.83	9.86	1862588
1997-11-28	9.89	10.00	9.83	9.86	342639
1997-12-01	9.92	10.17	9.86	10.03	1132310
1997-12-02	10.14	10.25	10.00	10.17	574816
1997-12-03	10.08	10.20	10.06	10.14	410132
1997-12-04	10.22	10.25	10.08	10.14	609012
1997-12-05	10.08	10.17	9.86	9.92	1065942
1997-12-08	9.89	9.89	9.70	9.78	1053119
1997-12-09	9.78	9.78	9.31	9.36	1271571
1997-12-10	9.36	9.36	7.72	8.67	5364362
1997-12-11	8.45	8.64	7.86	8.45	3091189
1997-12-12	8.56	8.75	8.53	8.58	1786770
1997-12-15	8.67	8.70	8.61	8.64	1383835
1997-12-16	8.64	9.06	8.64	8.95	928030
1997-12-17	9.03	9.11	8.89	9.11	1501499
1997-12-18	9.11	9.22	8.81	8.83	1373037
1997-12-19	8.67	8.67	8.33	8.64	1142435
1997-12-22	8.56	9.06	8.56	8.81	1135460
1997-12-23	8.81	9.11	8.81	9.03	881685
1997-12-24	8.95	9.06	8.89	8.97	452880
1997-12-26	8.92	9.00	8.83	9.00	232850
1997-12-29	8.92	9.14	8.92	9.11	1178430
1997-12-30	9.14	9.22	9.03	9.14	1363587
1997-12-31	9.17	9.39	8.95	9.31	1130060
1998-01-02	9.28	9.33	8.89	8.92	1398008
1998-01-05	8.81	9.06	8.81	8.92	1538844
1998-01-06	8.92	8.92	8.58	8.81	1462803
1998-01-07	8.81	8.97	8.70	8.97	1362012
1998-01-08	8.92	9.08	8.83	9.08	1151883
1998-01-09	8.97	9.08	8.83	8.89	3366787
1998-01-12	8.47	8.81	8.45	8.64	1024771
1998-01-13	8.75	8.86	8.72	8.75	671107
1998-01-14	8.64	9.08	8.64	9.08	880110
1998-01-15	9.03	9.39	9.00	9.06	1474726
1998-01-16	9.06	9.08	8.61	8.67	2546068
1998-01-20	8.67	8.67	8.50	8.61	2536170
1998-01-21	8.61	8.61	8.42	8.45	1339290
1998-01-22	8.53	8.75	8.33	8.61	1331190
1998-01-23	8.58	8.58	8.06	8.11	2718627
1998-01-26	8.17	8.25	7.95	7.97	1595988
1998-01-27	7.81	7.95	7.61	7.92	5920281
1998-01-28	7.97	8.06	7.92	7.95	1272921
1998-01-29	7.67	8.20	7.67	7.89	3032696
1998-01-30	7.92	8.11	7.86	8.00	1845938
1998-02-02	8.11	8.33	7.97	8.00	5379660
1998-02-03	7.72	8.22	7.58	8.20	5442430
1998-02-04	8.14	8.33	8.03	8.28	3911683
1998-02-05	8.39	8.45	8.28	8.36	2378686
1998-02-06	8.36	8.83	8.33	8.81	3658358
1998-02-09	8.89	8.89	8.45	8.47	1699704
1998-02-10	8.31	8.56	8.31	8.47	1872936
1998-02-11	8.50	8.64	8.22	8.36	1707804
1998-02-12	8.25	8.33	8.14	8.31	1103739
1998-02-13	8.20	8.28	8.14	8.22	1105762
1998-02-17	8.39	8.45	8.25	8.33	1350090
1998-02-18	8.39	8.67	8.31	8.61	2677680
1998-02-19	8.53	8.92	8.53	8.92	2462602
1998-02-20	9.00	9.25	8.89	9.11	2350338
1998-02-23	9.11	9.14	8.83	8.89	1385860
1998-02-24	8.89	9.06	8.89	8.97	1239174
1998-02-25	8.97	8.97	8.86	8.92	1311617
1998-02-26	9.03	9.20	8.92	9.06	993051
1998-02-27	9.08	9.17	9.00	9.06	2739550
1998-03-02	9.17	9.42	9.17	9.39	2315691
1998-03-03	9.39	9.42	9.25	9.28	1213078
1998-03-04	9.22	9.33	8.92	8.97	1621863
1998-03-05	8.89	9.06	8.78	9.06	1292494
1998-03-06	8.95	9.47	8.95	9.42	1732551
1998-03-09	9.42	9.72	9.28	9.39	1173258
1998-03-10	9.72	9.72	9.45	9.53	1046369
1998-03-11	9.42	9.72	9.39	9.64	1213078
1998-03-12	9.64	9.75	9.28	9.28	1138610
1998-03-13	9.31	9.53	9.00	9.11	1853138
1998-03-16	9.22	9.58	9.17	9.53	1645708
1998-03-17	9.56	9.56	9.36	9.36	768746
1998-03-18	9.36	9.58	9.36	9.56	814194
1998-03-19	9.64	10.00	9.61	9.92	2029745
1998-03-20	10.06	10.28	9.95	9.97	2038295
1998-03-23	9.92	10.42	9.78	10.22	3413133
1998-03-24	10.53	10.81	10.42	10.56	4675032
1998-03-25	10.67	10.70	10.25	10.28	2248425
1998-03-26	10.33	10.58	10.14	10.58	1551444
1998-03-27	10.67	10.72	10.50	10.61	1501499
1998-03-30	10.58	10.61	10.45	10.53	1078317
1998-03-31	10.47	10.61	10.17	10.22	1373037
1998-04-01	10.22	10.50	10.14	10.47	1109362
1998-04-02	10.45	10.47	10.14	10.14	1144010
1998-04-03	10.08	10.22	9.81	10.17	1317242
1998-04-06	10.17	10.47	10.17	10.45	1128485
1998-04-07	10.45	10.45	10.06	10.33	920157
1998-04-08	10.36	10.42	10.22	10.33	768971
1998-04-09	10.67	11.22	10.61	11.06	6129960
1998-04-13	11.11	11.28	10.89	11.20	2655407
1998-04-14	11.17	11.36	11.11	11.25	2399384
1998-04-15	11.22	11.58	11.20	11.56	2426832
1998-04-16	11.47	11.64	11.31	11.47	1289794
1998-04-17	11.39	11.56	11.36	11.50	553443
1998-04-20	11.56	11.86	11.45	11.81	2505573
1998-04-21	12.00	12.00	11.70	11.86	1564042
1998-04-22	11.72	11.92	11.45	11.61	3171507
1998-04-23	11.50	12.08	11.47	12.03	2913907
1998-04-24	12.08	12.11	11.83	11.92	1586090
1998-04-27	11.47	11.56	10.97	11.33	3406383
1998-04-28	11.56	11.78	11.50	11.78	2175306
1998-04-29	11.75	12.06	11.67	11.95	2267547
1998-04-30	12.11	12.42	12.06	12.06	2876562
1998-05-01	12.11	12.14	11.39	11.89	2639884
1998-05-04	11.78	12.36	11.78	12.20	2433357
1998-05-05	12.08	12.53	12.00	12.45	2444604
1998-05-06	12.56	12.72	12.33	12.42	2168781
1998-05-07	12.53	12.56	12.17	12.39	1053794
1998-05-08	12.28	12.45	11.95	12.42	1317017
1998-05-11	12.45	13.03	12.45	12.92	2927405
1998-05-12	13.11	13.28	12.58	12.75	2559118
1998-05-13	12.64	12.92	12.31	12.47	1873161
1998-05-14	12.45	13.53	12.42	13.42	4227102
1998-05-15	13.31	13.31	12.92	12.92	1706679
1998-05-18	12.86	13.17	12.67	13.00	2279245
1998-05-19	13.06	13.75	13.00	13.56	3268246
1998-05-20	13.61	14.22	13.47	14.06	3576015
1998-05-21	14.06	14.33	13.86	14.20	4074342
1998-05-22	14.11	14.22	13.89	14.03	1148283
1998-05-26	13.95	14.45	13.72	14.11	3407283
1998-05-27	14.25	14.25	13.81	13.92	3196928
1998-05-28	13.97	14.00	13.56	13.56	1378210
1998-05-29	13.45	13.50	13.22	13.33	1304644
1998-06-01	13.33	13.67	13.33	13.64	1250649
1998-06-02	13.64	13.64	13.20	13.31	1671806
1998-06-03	13.39	13.50	13.33	13.33	753223
1998-06-04	13.53	13.81	13.36	13.50	1522872
1998-06-05	13.50	14.33	13.50	13.83	2450679
1998-06-08	13.86	13.97	13.81	13.81	820266
1998-06-09	13.95	13.95	13.72	13.75	986301
1998-06-10	13.72	13.83	13.61	13.67	1040744
1998-06-11	13.64	13.81	13.45	13.78	1420281
1998-06-12	13.95	14.17	13.95	14.11	1257174
1998-06-15	14.11	14.22	13.78	13.92	1586990
1998-06-16	13.81	13.95	13.67	13.75	1408583
1998-06-17	13.81	14.17	13.81	13.86	1957752
1998-06-18	13.78	13.81	13.64	13.75	1157508
1998-06-19	13.64	13.95	13.58	13.83	1158408
1998-06-22	13.83	14.33	13.81	14.33	1711404
1998-06-23	14.45	14.56	14.17	14.31	1626585
1998-06-24	14.00	14.17	13.53	14.11	4341840
1998-06-25	14.17	14.50	14.11	14.39	1980027
1998-06-26	14.31	14.39	14.00	14.14	713178
1998-06-29	14.17	14.33	14.14	14.20	621837
1998-06-30	14.11	14.11	13.36	13.45	1634235
1998-07-01	13.75	13.83	13.61	13.68	4793145
1998-07-02	13.70	14.64	13.67	14.47	2058768
1998-07-06	14.67	14.67	14.00	14.22	1877661
1998-07-07	14.28	14.28	13.83	13.86	1939979
1998-07-08	13.86	14.39	13.86	14.22	1454703
1998-07-09	14.53	15.28	14.50	15.00	2207927
1998-07-10	15.08	15.20	14.78	14.92	1654483
1998-07-13	15.00	15.00	14.72	14.81	1086414
1998-07-14	14.81	15.45	14.75	15.28	2060568
1998-07-15	15.45	15.50	15.00	15.03	2185879
1998-07-16	15.00	15.61	15.00	15.53	1367637
1998-07-17	15.56	15.58	15.22	15.56	898560
1998-07-20	15.25	15.33	14.11	14.50	2952153
1998-07-21	14.78	14.81	14.22	14.22	2426832
1998-07-22	14.11	14.17	13.61	13.97	1354815
1998-07-23	13.95	14.06	13.70	13.78	1226801
1998-07-24	13.67	13.89	13.47	13.56	1413308
1998-07-27	12.72	13.45	12.08	13.33	5200803
1998-07-28	13.11	13.11	11.78	12.36	5923206
1998-07-29	12.56	13.00	12.56	12.58	1230176
1998-07-30	12.58	13.00	12.56	12.78	1148958
1998-07-31	12.75	12.83	12.03	12.17	1623438
1998-08-03	12.14	12.22	11.72	12.11	2106913
1998-08-04	12.00	12.06	11.56	11.64	1771022
1998-08-05	11.67	11.78	10.89	11.20	1863263
1998-08-06	11.20	12.17	11.14	11.83	1843240
1998-08-07	12.06	12.42	12.00	12.42	1516347
1998-08-10	12.31	12.50	12.11	12.45	487750
1998-08-11	12.33	12.33	11.89	12.25	986526
1998-08-12	12.25	13.03	12.25	12.67	1710279
1998-08-13	12.70	12.86	12.61	12.67	749398
1998-08-14	12.70	13.00	12.70	12.95	1012623
1998-08-17	12.67	12.97	12.39	12.89	1298794
1998-08-18	12.89	13.47	12.89	13.45	1281471
1998-08-19	13.56	13.97	13.50	13.61	1673381
1998-08-20	13.50	13.50	12.97	13.08	938605
1998-08-21	12.67	12.72	12.11	12.56	873812
1998-08-24	12.45	13.00	12.33	12.47	1102164
1998-08-25	12.64	12.67	11.45	11.86	1633110
1998-08-26	11.56	12.08	11.42	12.00	1142210
1998-08-27	11.89	11.89	11.33	11.42	1552569
1998-08-28	11.25	11.45	11.11	11.39	939955
1998-08-31	11.28	11.33	10.11	10.17	1410158
1998-09-01	10.20	11.31	9.83	11.22	1824792
1998-09-02	11.67	13.00	11.64	12.03	3834740
1998-09-03	11.70	12.39	11.45	12.00	1379110
1998-09-04	12.11	12.25	11.72	12.20	955253
1998-09-08	12.67	12.97	12.61	12.81	1627035
1998-09-09	12.75	12.83	12.53	12.70	575041
1998-09-10	12.58	12.58	12.17	12.33	1586090
1998-09-11	12.11	12.39	12.06	12.36	1073142
1998-09-14	12.39	12.92	12.39	12.75	1442781
1998-09-15	12.67	12.70	12.45	12.64	693605
1998-09-16	12.67	13.22	12.67	12.81	1536369
1998-09-17	12.58	12.58	12.28	12.39	644784
1998-09-18	12.39	12.50	12.08	12.25	620262
1998-09-21	12.08	12.22	11.78	12.17	590114
1998-09-22	12.28	12.50	12.28	12.39	704403
1998-09-23	12.28	12.61	12.14	12.14	763348
1998-09-24	12.17	12.53	11.92	12.45	1437831
1998-09-25	12.33	12.95	12.28	12.53	752548
1998-09-28	12.61	12.97	12.61	12.83	941080
1998-09-29	12.95	13.31	12.89	13.28	1282146
1998-09-30	13.28	13.92	13.11	13.11	2631786
1998-10-01	12.89	13.28	12.78	13.14	1683056
1998-10-02	13.14	13.81	12.89	13.81	1406108
1998-10-05	13.81	14.17	13.58	13.97	1919506
1998-10-06	14.22	14.42	13.83	13.95	2428632
1998-10-07	13.89	13.95	13.20	13.45	1613988
1998-10-08	13.33	13.33	12.03	12.50	1433106
1998-10-09	12.50	12.78	12.47	12.72	912057
1998-10-12	13.11	13.83	13.03	13.75	815091
1998-10-13	13.64	13.64	13.45	13.47	1351215
1998-10-14	13.36	13.58	13.28	13.39	1387435
1998-10-15	13.28	13.56	13.11	13.50	1175730
1998-10-16	13.56	13.86	13.56	13.72	1327590
1998-10-19	13.61	13.83	13.45	13.50	1438281
1998-10-20	13.61	14.22	13.61	13.75	1360212
1998-10-21	13.67	13.67	13.25	13.67	1242999
1998-10-22	13.78	14.89	13.78	14.83	2874087
1998-10-23	14.78	15.11	14.56	14.56	1727376
1998-10-26	14.89	15.20	14.83	15.03	1926481
1998-10-27	15.11	15.50	15.06	15.11	2676330
1998-10-28	15.06	15.33	14.92	15.31	1146033
1998-10-29	15.31	15.47	15.20	15.31	1386760
1998-10-30	15.39	15.47	15.20	15.31	1371687
1998-11-02	15.39	15.45	15.17	15.33	2103763
1998-11-03	15.22	15.22	14.75	14.97	1509147
1998-11-04	15.08	15.28	14.28	14.33	2001624
1998-11-05	14.42	14.95	14.33	14.89	1603863
1998-11-06	14.78	15.03	14.75	15.03	1364487
1998-11-09	15.06	15.31	14.97	15.22	1371237
1998-11-10	15.11	15.14	14.75	15.06	1120387
1998-11-11	15.11	15.11	14.56	14.78	1818942
1998-11-12	14.83	15.31	14.64	15.31	986526
1998-11-13	15.47	15.61	15.36	15.61	1806567
1998-11-16	15.72	15.92	15.33	15.39	1693404
1998-11-17	15.33	15.33	14.89	15.17	980901
1998-11-18	15.11	15.11	14.64	14.67	928255
1998-11-19	14.67	15.14	14.61	15.14	1069992
1998-11-20	15.14	15.28	15.06	15.11	1097664
1998-11-23	15.17	15.78	15.11	15.56	1700829
1998-11-24	15.45	15.97	15.45	15.58	2226150
1998-11-25	15.39	15.53	15.22	15.53	1195528
1998-11-27	15.56	15.56	15.11	15.25	508223
1998-11-30	15.25	15.45	14.72	14.75	1659208
1998-12-01	14.75	15.22	14.64	15.14	1542444
1998-12-02	15.11	15.17	14.97	15.00	818241
1998-12-03	15.00	15.50	15.00	15.36	1103514
1998-12-04	15.42	15.53	15.28	15.28	601589
1998-12-07	14.22	14.42	13.31	14.20	7058668
1998-12-08	14.00	14.47	13.78	14.31	2855637
1998-12-09	14.31	14.33	14.06	14.11	1457853
1998-12-10	13.83	13.96	12.72	12.83	4957152
1998-12-11	12.67	13.39	12.33	12.56	5039721
1998-12-14	12.22	12.42	11.86	12.00	3743399
1998-12-15	12.17	12.95	12.14	12.83	3443280
1998-12-16	12.83	13.11	12.64	12.92	4341615
1998-12-17	13.03	13.53	12.97	13.53	2805243
1998-12-18	13.56	13.83	13.17	13.36	3155082
1998-12-21	13.31	13.33	11.89	11.89	4035420
1998-12-22	11.78	11.83	10.78	10.78	8177931
1998-12-23	11.11	12.56	11.06	12.42	6055942
1998-12-24	12.31	12.33	11.97	12.03	1363587
1998-12-28	12.14	13.08	12.14	13.03	2603664
1998-12-29	12.70	13.17	12.53	12.86	1505997
1998-12-30	12.67	13.08	12.67	12.95	1638960
1998-12-31	12.97	14.00	12.72	14.00	2281045
1999-01-04	13.81	13.86	13.22	13.33	2942030
1999-01-05	13.31	13.78	13.31	13.67	1707804
1999-01-06	13.78	13.97	13.64	13.89	2131661
1999-01-07	13.72	13.78	13.39	13.58	1020046
1999-01-08	13.58	13.78	12.97	13.22	1500374
1999-01-11	13.20	13.20	12.47	12.89	3126960
1999-01-12	12.83	13.06	12.81	13.06	1640760
1999-01-13	12.86	13.03	12.58	12.89	1629285
1999-01-14	12.89	12.95	12.72	12.86	1065492
1999-01-15	13.06	13.39	12.97	13.33	1279446
1999-01-19	13.36	13.36	12.83	13.03	1709379
1999-01-20	12.92	13.61	12.75	13.56	2734150
1999-01-21	13.33	14.22	13.33	13.61	2287120
1999-01-22	13.33	13.58	13.11	13.53	1385860
1999-01-25	13.47	13.47	13.25	13.33	1513197
1999-01-26	13.25	13.33	12.97	13.00	1386310
1999-01-27	13.11	13.58	13.06	13.45	1642560
1999-01-28	13.42	14.20	13.42	13.89	2733925
1999-01-29	13.89	13.89	13.45	13.56	1462353
1999-02-01	13.33	13.36	13.03	13.33	1665281
1999-02-02	13.25	13.25	12.92	13.03	948053
1999-02-03	12.97	13.08	12.56	12.83	1190355
1999-02-04	12.89	13.20	12.83	13.14	1839415
1999-02-05	13.11	13.11	12.75	12.97	1450653
1999-02-08	13.08	13.14	12.95	13.11	1466851
1999-02-09	13.11	13.31	12.83	12.83	1154583
1999-02-10	13.06	13.22	12.36	12.45	1366062
1999-02-11	12.45	12.67	12.33	12.53	2192854
1999-02-12	12.58	12.67	12.39	12.47	1288219
1999-02-16	12.50	12.70	12.33	12.39	2598714
1999-02-17	12.22	12.33	11.89	12.00	1216451
1999-02-18	12.11	12.17	11.89	12.00	687305
1999-02-19	12.08	12.20	11.72	11.81	435330
1999-02-22	11.92	12.11	11.67	11.67	1485524
1999-02-23	11.75	11.95	11.70	11.72	1082817
1999-02-24	11.83	12.08	11.75	11.92	1243899
1999-02-25	11.97	12.03	11.81	11.86	896535
1999-02-26	11.95	12.25	11.95	12.14	741975
1999-03-01	12.14	12.61	12.14	12.58	1768772
1999-03-02	12.58	12.78	12.58	12.78	1057167
1999-03-03	12.83	12.97	12.72	12.81	1981377
1999-03-04	12.83	13.28	12.81	12.97	2530770
1999-03-05	13.08	13.31	13.00	13.11	2480375
1999-03-08	13.11	13.33	13.08	13.25	1250424
1999-03-09	13.17	13.31	13.11	13.22	1265496
1999-03-10	13.22	13.22	13.03	13.03	2081940
1999-03-11	13.06	13.14	13.06	13.11	2022997
1999-03-12	13.11	13.17	13.00	13.14	1466626
1999-03-15	13.14	13.14	12.78	12.83	970101
1999-03-16	12.78	12.95	12.70	12.75	981351
1999-03-17	12.75	12.81	12.39	12.70	1999599
1999-03-18	12.75	13.75	12.39	13.45	2924930
1999-03-19	13.39	13.45	13.22	13.25	1411283
1999-03-22	13.33	13.65	13.33	13.36	2172606
1999-03-23	13.36	13.45	12.75	12.75	1491149
1999-03-24	12.72	12.75	12.25	12.39	1228376
1999-03-25	12.45	12.50	12.33	12.47	768971
1999-03-26	12.45	12.45	12.17	12.17	717453
1999-03-29	12.25	12.31	12.11	12.28	928030
1999-03-30	12.17	12.36	12.03	12.11	1284621
1999-03-31	12.20	12.31	12.14	12.20	781121
1999-04-01	12.28	12.42	12.00	12.17	1993749
1999-04-05	12.22	12.33	12.14	12.20	1924006
1999-04-06	12.20	12.31	12.11	12.20	1463703
1999-04-07	12.22	12.33	12.00	12.03	974826
1999-04-08	12.06	12.06	11.64	11.72	3584115
1999-04-09	11.64	11.72	11.33	11.33	3081966
1999-04-12	11.08	11.33	10.50	10.58	3727651
1999-04-13	10.58	11.17	9.78	11.06	4405284
1999-04-14	11.06	11.17	10.70	10.72	2378461
1999-04-15	10.70	10.78	10.45	10.53	2556868
1999-04-16	10.56	11.00	10.33	10.33	2609514
1999-04-19	10.33	10.64	10.11	10.20	2652484
1999-04-20	10.08	10.22	10.08	10.17	2576666
1999-04-21	10.20	10.75	10.14	10.75	2085090
1999-04-22	10.70	10.78	10.45	10.47	1024321
1999-04-23	10.47	10.58	10.28	10.58	1148733
1999-04-26	10.75	10.95	10.61	10.70	1371687
1999-04-27	10.78	10.89	10.56	10.70	1179330
1999-04-28	10.67	10.81	10.53	10.72	1346940
1999-04-29	10.78	10.83	10.33	10.45	1349415
1999-04-30	10.56	10.64	10.08	10.08	1137485
1999-05-03	10.08	10.33	10.03	10.20	1607013
1999-05-04	10.31	10.33	9.95	9.97	1391260
1999-05-05	10.00	10.14	9.81	9.95	1580465
1999-05-06	9.92	10.14	9.67	9.72	3221676
1999-05-07	9.78	9.89	9.61	9.83	3271621
1999-05-10	9.89	10.17	9.72	9.97	1354140
1999-05-11	9.97	10.61	9.86	10.56	3273646
1999-05-12	11.17	11.17	10.56	10.92	2804118
1999-05-13	10.95	11.03	10.78	10.86	2377561
1999-05-14	10.67	11.14	10.61	11.11	2316366
1999-05-17	11.11	11.11	10.22	10.33	2899509
1999-05-18	10.67	10.67	10.31	10.39	2904684
1999-05-19	10.50	10.61	10.42	10.50	1684181
1999-05-20	10.67	11.06	10.61	10.83	2231100
1999-05-21	10.83	11.06	10.83	10.92	1296319
1999-05-24	11.00	11.31	10.78	10.78	1223651
1999-05-25	10.81	11.08	10.75	10.86	1462578
1999-05-26	10.97	11.17	10.45	10.50	1387660
1999-05-27	10.58	10.86	10.56	10.81	1331865
1999-05-28	10.86	11.33	10.83	11.28	1557517
1999-06-01	11.31	11.45	11.14	11.14	1187880
1999-06-02	11.17	11.20	10.64	10.83	1596663
1999-06-03	11.11	11.31	10.58	10.95	2240100
1999-06-04	10.92	11.08	10.64	11.08	1917706
1999-06-07	11.08	11.11	10.67	10.78	1731651
1999-06-08	10.89	11.83	10.89	11.58	2173056
1999-06-09	11.70	12.61	11.70	12.43	2452929
1999-06-10	12.45	12.45	11.78	12.20	1316342
1999-06-11	12.11	12.31	11.95	12.03	802044
1999-06-14	12.03	12.06	11.70	11.89	1055817
1999-06-15	12.00	12.14	11.92	11.92	648159
1999-06-16	11.97	12.06	11.75	11.83	623862
1999-06-17	11.86	11.95	11.58	11.67	1113637
1999-06-18	11.56	11.67	11.33	11.33	1355037
1999-06-21	11.39	11.53	11.25	11.45	1244799
1999-06-22	11.33	11.67	11.33	11.39	762673
1999-06-23	11.39	11.78	11.36	11.67	1304644
1999-06-24	11.86	11.86	11.08	11.39	1401383
1999-06-25	11.47	11.58	11.03	11.14	1226576
1999-06-28	11.11	11.39	11.08	11.25	706203
1999-06-29	11.36	11.39	10.92	11.17	1232201
1999-06-30	11.50	12.20	11.42	11.78	3476801
1999-07-01	11.89	12.17	11.89	12.00	2915482
1999-07-02	11.92	12.22	11.92	12.06	748273
1999-07-06	12.06	13.11	12.06	12.95	2015122
1999-07-07	12.97	13.47	12.78	13.45	3293894
1999-07-08	12.61	13.11	12.58	12.72	3204353
1999-07-09	12.75	12.81	12.33	12.42	1674731
1999-07-12	12.42	13.11	12.42	12.70	943105
1999-07-13	12.58	13.08	12.56	12.63	852889
1999-07-14	12.89	13.20	12.83	13.03	1123987
1999-07-15	12.97	13.31	12.97	13.31	1023196
1999-07-16	13.25	13.39	13.03	13.39	1453353
1999-07-19	13.33	13.36	12.72	12.81	1183155
1999-07-20	13.28	13.31	12.47	12.61	1495199
1999-07-21	12.72	12.97	12.64	12.92	1315442
1999-07-22	12.89	12.93	12.70	12.89	1325565
1999-07-23	12.61	12.61	11.61	11.61	9172782
1999-07-26	11.72	12.25	11.64	11.95	3189280
1999-07-27	12.00	12.11	11.92	11.95	1525347
1999-07-28	9.78	10.33	9.64	10.08	16067441
1999-07-29	10.00	10.28	9.89	10.06	4951080
1999-07-30	10.08	10.28	9.97	10.17	3405033
1999-08-02	10.20	10.31	10.06	10.08	1585865
1999-08-03	10.08	10.39	10.08	10.28	3690081
1999-08-04	10.25	10.31	10.14	10.14	2578016
1999-08-05	10.17	10.39	10.00	10.28	2624361
1999-08-06	10.03	10.20	9.97	10.03	1409483
1999-08-09	9.92	10.00	9.81	9.83	1822542
1999-08-10	9.83	9.86	9.70	9.72	1736599
1999-08-11	9.78	9.86	9.72	9.81	785169
1999-08-12	9.83	10.00	9.72	9.97	950078
1999-08-13	10.06	10.08	9.95	10.00	415532
1999-08-16	9.89	10.14	9.83	9.89	490000
1999-08-17	9.97	9.97	9.72	9.75	624537
1999-08-18	9.78	9.92	9.70	9.78	1629960
1999-08-19	9.78	9.89	9.72	9.75	1539069
1999-08-20	9.81	9.81	9.53	9.70	2210402
1999-08-23	9.70	9.72	9.22	9.61	2428857
1999-08-24	9.53	9.53	9.22	9.50	1312067
1999-08-25	9.53	9.58	9.14	9.31	1319042
1999-08-26	9.31	9.39	9.22	9.28	1207678
1999-08-27	9.31	9.47	9.22	9.28	1194855
1999-08-30	9.25	9.33	8.95	9.08	1821192
1999-08-31	9.14	9.20	8.81	8.81	1545819
1999-09-01	8.86	8.86	8.36	8.45	7439105
1999-09-02	8.45	8.53	8.33	8.39	2530320
1999-09-03	8.42	8.53	8.39	8.42	2615811
1999-09-07	8.50	8.50	8.31	8.33	1840540
1999-09-08	8.28	8.42	8.22	8.28	1967652
1999-09-09	8.33	8.81	8.28	8.81	2054043
1999-09-10	8.78	8.81	8.39	8.45	1692279
1999-09-13	8.36	8.58	8.33	8.36	1151883
1999-09-14	8.42	8.58	8.31	8.50	2485550
1999-09-15	8.58	8.72	8.58	8.67	1996674
1999-09-16	8.70	9.06	8.61	8.78	1611513
1999-09-17	8.58	8.86	8.47	8.64	1569217
1999-09-20	8.78	8.92	8.67	8.75	1203853
1999-09-21	8.75	8.83	8.53	8.58	865262
1999-09-22	8.67	8.67	8.36	8.56	1074717
1999-09-23	8.64	8.64	8.17	8.22	1222076
1999-09-24	8.25	8.33	8.14	8.28	895410
1999-09-27	8.42	8.45	7.89	7.97	1271121
1999-09-28	7.95	7.97	7.58	7.89	1142435
1999-09-29	7.97	7.97	7.64	7.70	713403
1999-09-30	7.75	8.17	7.72	8.17	1260549
1999-10-01	8.06	8.50	7.95	8.36	1313867
1999-10-04	8.50	8.56	7.72	7.78	2920657
1999-10-05	7.78	8.00	7.67	7.70	1263924
1999-10-06	7.78	8.03	7.78	7.95	950303
1999-10-07	8.03	8.11	7.64	7.78	1366512
1999-10-08	7.78	7.95	7.75	7.83	799569
1999-10-11	7.92	8.22	7.70	8.22	1461903
1999-10-12	8.17	8.25	7.95	8.20	1712079
1999-10-13	8.14	8.17	7.92	8.14	2222102
1999-10-14	8.14	8.25	7.97	8.14	1132310
1999-10-15	8.17	8.17	7.83	7.95	819816
1999-10-18	8.08	8.08	7.75	7.97	1062342
1999-10-19	8.00	8.28	7.92	8.28	1017571
1999-10-20	8.28	8.42	8.03	8.20	598439
1999-10-21	8.14	8.14	7.92	8.03	566941
1999-10-22	8.11	8.20	7.97	8.06	700803
1999-10-25	7.95	8.42	7.95	8.36	938830
1999-10-26	8.42	8.64	7.67	7.97	2232450
1999-10-27	7.97	7.97	7.67	7.81	1220951
1999-10-28	7.78	8.17	7.67	8.11	1976202
1999-10-29	8.11	8.11	7.92	7.97	627912
1999-11-01	8.00	8.03	7.92	8.03	863462
1999-11-02	8.03	8.17	7.89	7.97	1024096
1999-11-03	8.11	8.36	8.11	8.33	1094289
1999-11-04	8.28	8.83	8.25	8.83	1363137
1999-11-05	9.20	9.45	8.89	9.06	2589939
1999-11-08	8.97	8.97	8.67	8.81	632187
1999-11-09	8.81	8.97	8.61	8.92	1351890
1999-11-10	9.03	9.31	8.95	9.25	1161108
1999-11-11	9.33	9.33	9.11	9.28	684605
1999-11-12	9.39	9.45	9.14	9.22	1766072
1999-11-15	9.33	9.39	9.28	9.36	534096
1999-11-16	9.39	9.61	9.25	9.33	2252025
1999-11-17	9.33	9.86	9.33	9.86	3206603
1999-11-18	9.86	10.00	9.64	9.92	1584515
1999-11-19	9.95	10.03	9.75	10.03	864137
1999-11-22	10.00	10.03	9.75	9.92	1053569
1999-11-23	9.89	9.95	9.61	9.89	964478
1999-11-24	10.00	10.20	9.92	10.20	1884861
1999-11-26	10.14	10.14	10.00	10.03	257823
1999-11-29	9.97	10.14	9.92	10.11	771221
1999-11-30	10.14	10.47	10.11	10.47	1344465
1999-12-01	10.42	10.67	10.33	10.67	1121737
1999-12-02	10.67	10.75	10.56	10.58	1331640
1999-12-03	10.58	10.72	10.53	10.56	905982
1999-12-06	10.58	10.67	10.25	10.31	894060
1999-12-07	10.31	10.78	10.20	10.75	1298794
1999-12-08	10.67	10.70	10.22	10.56	1467976
1999-12-09	10.50	10.64	10.03	10.31	1519722
1999-12-10	10.11	10.14	9.67	10.08	940180
1999-12-13	9.92	10.17	9.72	10.08	785619
1999-12-14	10.00	10.39	10.00	10.03	936130
1999-12-15	10.11	10.11	9.81	9.97	972126
1999-12-16	9.78	9.86	9.47	9.70	1317467
1999-12-17	9.58	9.67	9.06	9.08	2046393
1999-12-20	9.25	9.67	9.20	9.58	1443456
1999-12-21	9.58	9.95	9.53	9.70	1417806
1999-12-22	9.81	10.78	9.78	10.61	2508948
1999-12-23	10.64	11.39	10.47	10.95	2579141
1999-12-27	11.03	11.06	10.75	10.95	741300
1999-12-28	10.92	11.08	10.83	10.86	597764
1999-12-29	10.92	11.20	10.89	11.20	812169
1999-12-30	11.28	11.31	10.89	10.92	686180
1999-12-31	10.89	11.20	10.89	11.20	513623
2000-01-03	11.11	11.17	10.72	10.83	1853138
2000-01-04	10.70	10.72	10.11	10.33	1139060
2000-01-05	10.33	10.56	10.25	10.50	1191030
2000-01-06	10.53	10.67	10.47	10.56	821616
2000-01-07	10.56	11.20	10.45	11.11	1631535
2000-01-10	11.11	11.39	11.08	11.33	1534347
2000-01-11	11.28	12.06	11.11	12.00	1974402
2000-01-12	12.00	12.20	11.67	11.72	2009047
2000-01-13	11.78	12.00	11.78	12.00	1106662
2000-01-14	12.03	12.64	12.03	12.14	1628160
2000-01-18	12.22	12.33	12.06	12.31	837589
2000-01-19	12.14	12.42	12.08	12.42	1120387
2000-01-20	12.31	12.45	12.22	12.31	1322867
2000-01-21	12.33	12.39	11.78	11.89	867512
2000-01-24	11.81	11.95	11.14	11.28	1690029
2000-01-25	11.17	11.33	11.00	11.31	969201
2000-01-26	11.31	11.31	10.89	11.11	914307
2000-01-27	11.33	11.47	11.14	11.31	1448178
2000-01-28	11.33	12.11	10.97	11.67	1572142
2000-01-31	11.50	11.83	10.72	11.83	2266422
2000-02-01	11.83	11.83	11.22	11.42	849064
2000-02-02	11.50	11.61	11.25	11.31	769646
2000-02-03	11.33	11.39	11.20	11.31	478300
2000-02-04	11.33	11.36	11.06	11.14	936805
2000-02-07	11.22	11.33	11.11	11.33	592589
2000-02-08	11.28	11.33	11.20	11.28	1368312
2000-02-09	11.28	11.33	11.06	11.08	1019596
2000-02-10	11.08	11.11	10.89	10.97	1037594
2000-02-11	10.95	11.06	10.67	10.83	801819
2000-02-14	10.81	10.81	10.64	10.75	855137
2000-02-15	10.78	11.06	10.56	10.58	863912
2000-02-16	10.47	10.61	10.36	10.39	1132535
2000-02-17	10.36	10.81	10.22	10.81	1956627
2000-02-18	10.89	11.33	10.83	10.86	2154609
2000-02-22	11.11	11.17	10.22	10.28	1121737
2000-02-23	10.39	10.58	10.28	10.28	960653
2000-02-24	10.47	10.92	10.33	10.53	1707579
2000-02-25	10.61	10.97	10.31	10.36	834891
2000-02-28	10.31	10.33	10.00	10.08	893835
2000-02-29	10.17	10.64	10.17	10.22	1535469
2000-03-01	10.11	10.42	10.03	10.14	824316
2000-03-02	10.11	11.17	10.08	10.72	3292094
2000-03-03	12.00	13.11	11.83	13.11	6770022
2000-03-06	13.11	13.11	12.06	12.36	3171057
2000-03-07	12.42	12.42	11.97	12.11	2250000
2000-03-08	12.22	12.75	12.22	12.42	1176405
2000-03-09	12.45	12.67	12.25	12.67	3292319
2000-03-10	12.45	12.45	12.08	12.39	2845739
2000-03-13	12.17	12.22	11.89	12.17	1303744
2000-03-14	12.17	12.20	11.56	11.92	1174158
2000-03-15	11.86	12.33	11.72	12.31	2685780
2000-03-16	12.45	13.33	12.42	13.33	4104713
2000-03-17	13.33	13.33	12.97	13.03	2363838
2000-03-20	13.03	13.06	12.45	12.47	1526022
2000-03-21	12.53	13.06	12.50	12.95	955928
2000-03-22	12.78	12.78	12.28	12.53	2141784
2000-03-23	12.56	12.56	12.11	12.45	1746274
2000-03-24	12.45	12.67	12.22	12.39	1551669
2000-03-27	12.42	12.42	11.89	12.00	1212403
2000-03-28	11.95	11.97	11.53	11.61	2277445
2000-03-29	11.58	11.83	11.50	11.61	1380460
2000-03-30	11.64	11.95	11.50	11.58	1555042
2000-03-31	11.64	12.45	11.64	12.22	2090265
2000-04-03	12.11	12.31	12.06	12.11	896310
2000-04-04	12.22	12.89	12.00	12.58	2735500
2000-04-05	12.56	13.31	12.56	13.17	1789470
2000-04-06	13.06	13.20	12.92	13.17	1734126
2000-04-07	13.17	13.61	13.17	13.45	3109187
2000-04-10	13.33	13.64	13.25	13.45	1921306
2000-04-11	13.39	13.39	13.11	13.25	1952579
2000-04-12	13.28	13.31	12.97	13.08	1032646
2000-04-13	13.14	13.14	12.81	13.14	924432
2000-04-14	12.97	13.06	12.36	12.83	1218251
2000-04-17	12.56	12.58	12.08	12.33	1667306
2000-04-18	12.28	12.83	12.20	12.72	1024996
2000-04-19	12.83	13.36	12.72	13.14	1099239
2000-04-20	13.14	13.14	12.64	12.83	580666
2000-04-24	12.72	13.00	12.58	13.00	826791
2000-04-25	12.95	13.28	12.45	12.45	1263024
2000-04-26	12.50	12.67	12.20	12.36	1475401
2000-04-27	12.28	12.36	12.17	12.33	537246
2000-04-28	12.22	12.64	12.17	12.61	507548
2000-05-01	12.61	13.03	12.47	12.78	622512
2000-05-02	12.95	12.95	12.72	12.78	558168
2000-05-03	12.78	12.92	12.70	12.70	511148
2000-05-04	12.58	13.72	12.58	13.72	1764947
2000-05-05	13.67	14.33	13.39	14.33	3396258
2000-05-08	14.17	14.20	13.81	13.95	1036244
2000-05-09	14.00	14.28	13.75	14.20	1228601
2000-05-10	13.89	13.92	13.53	13.81	1515222
2000-05-11	13.81	13.81	10.00	10.61	18480328
2000-05-12	10.83	11.42	10.33	11.25	8823843
2000-05-15	11.39	11.97	11.22	11.67	5265821
2000-05-16	11.67	11.83	11.45	11.64	2539320
2000-05-17	11.53	11.58	11.45	11.53	1505997
2000-05-18	11.53	11.61	11.50	11.58	1026796
2000-05-19	11.50	11.70	11.45	11.61	595739
2000-05-22	11.61	11.75	11.42	11.47	1019146
2000-05-23	11.58	11.89	11.50	11.72	1180455
2000-05-24	11.83	11.83	11.47	11.74	2407257
2000-05-25	11.75	12.17	11.75	12.04	2329416
2000-05-26	12.08	12.11	11.86	11.93	1435356
2000-05-30	11.92	11.97	11.81	11.89	621612
2000-05-31	11.97	12.08	11.86	11.92	782921
2000-06-01	11.95	12.08	11.86	11.86	839839
2000-06-02	11.97	12.00	11.81	11.92	1562017
2000-06-05	11.89	12.28	11.78	12.08	1930756
2000-06-06	12.00	12.00	11.83	11.89	931855
2000-06-07	11.83	11.83	10.81	11.20	5793394
2000-06-08	11.08	11.08	10.25	10.50	3540694
2000-06-09	7.42	7.78	7.11	7.70	22960528
2000-06-12	7.72	8.08	7.70	7.97	8802693
2000-06-13	8.00	8.11	7.86	7.97	2994900
2000-06-14	8.00	8.11	7.72	7.75	5334889
2000-06-15	7.95	8.11	7.83	8.08	2812668
2000-06-16	8.20	8.20	7.97	8.06	3862863
2000-06-19	8.11	8.14	7.81	7.83	2036945
2000-06-20	7.83	7.95	7.78	7.81	1145808
2000-06-21	7.97	7.97	7.72	7.72	4032720
2000-06-22	7.64	7.75	7.64	7.70	4357588
2000-06-23	7.70	7.89	7.45	7.56	3921806
2000-06-26	7.56	7.64	7.50	7.61	1436931
2000-06-27	7.61	7.72	7.47	7.70	1647283
2000-06-28	7.67	7.78	7.45	7.72	794844
2000-06-29	7.56	8.00	7.56	7.95	1283946
2000-06-30	7.97	8.14	7.89	8.06	1132985
2000-07-03	8.14	8.17	7.83	8.03	413282
2000-07-05	7.97	8.42	7.92	8.33	1158633
2000-07-06	8.45	8.72	8.28	8.31	2120636
2000-07-07	8.39	8.72	8.33	8.70	1914783
2000-07-10	8.67	8.86	8.50	8.75	2062368
2000-07-11	8.75	9.00	8.45	8.45	2379136
2000-07-12	8.70	8.70	8.22	8.67	3436980
2000-07-13	8.95	9.00	8.36	8.50	6364838
2000-07-14	8.50	8.50	8.22	8.33	4923407
2000-07-17	8.33	9.00	8.28	8.86	2425032
2000-07-18	8.92	9.06	8.81	8.86	1118587
2000-07-19	9.11	9.14	8.86	8.89	1679906
2000-07-20	9.06	9.06	8.72	8.75	983151
2000-07-21	8.86	8.86	8.72	8.78	1263699
2000-07-24	8.81	9.58	8.81	9.54	3248223
2000-07-25	9.53	9.95	9.36	9.72	4475025
2000-07-26	9.78	9.78	9.24	9.28	3499974
2000-07-27	9.33	9.78	9.22	9.72	2835164
2000-07-28	9.75	9.78	9.45	9.50	1344915
2000-07-31	9.58	9.70	9.39	9.45	1600488
2000-08-01	9.50	9.92	9.47	9.50	2878362
2000-08-02	9.61	9.89	9.61	9.72	2380036
2000-08-03	9.70	10.17	9.67	10.08	2659682
2000-08-04	10.08	10.28	9.95	10.11	1182480
2000-08-07	9.95	10.31	9.95	10.17	1541319
2000-08-08	10.17	10.22	9.95	9.99	1562017
2000-08-09	9.89	10.61	9.78	10.08	4561643
2000-08-10	10.03	10.92	10.00	10.56	6283845
2000-08-11	10.70	12.22	10.33	12.22	4877961
2000-08-14	11.70	11.89	11.45	11.58	3205478
2000-08-15	11.53	11.53	11.20	11.25	1949204
2000-08-16	11.36	11.53	11.31	11.50	1012173
2000-08-17	11.11	11.89	11.11	11.89	1766747
2000-08-18	11.89	12.03	11.56	11.64	1524672
2000-08-21	11.58	11.97	11.53	11.67	1473826
2000-08-22	11.70	12.20	11.67	12.20	1778895
2000-08-23	12.08	12.08	11.67	11.81	1272246
2000-08-24	11.72	12.20	11.72	12.20	925105
2000-08-25	12.20	12.20	11.95	12.14	962903
2000-08-28	12.08	12.14	11.81	11.95	977751
2000-08-29	11.89	12.06	11.58	11.64	1873611
2000-08-30	11.58	12.06	11.58	12.00	905307
2000-08-31	12.00	12.14	11.81	11.81	1609263
2000-09-01	12.00	12.06	11.89	12.06	1662133
2000-09-05	12.06	12.33	12.03	12.22	1330965
2000-09-06	12.22	12.22	11.56	11.75	2117486
2000-09-07	11.70	12.42	11.70	12.42	1280121
2000-09-08	12.42	12.56	12.11	12.28	1022296
2000-09-11	12.11	12.31	12.06	12.28	552543
2000-09-12	12.28	12.45	12.06	12.25	722178
2000-09-13	11.83	12.33	11.81	12.08	2101288
2000-09-14	12.08	12.25	11.33	11.86	6005097
2000-09-15	11.67	12.00	11.56	11.75	3408633
2000-09-18	11.75	11.78	11.45	11.56	2708952
2000-09-19	11.53	11.53	10.75	11.00	2635834
2000-09-20	11.00	12.28	10.83	11.92	7033470
2000-09-21	11.81	12.06	11.53	11.86	2352363
2000-09-22	11.86	12.00	11.42	11.97	2207027
2000-09-25	11.97	12.06	11.47	11.81	2168781
2000-09-26	11.83	12.22	11.75	12.11	2616711
2000-09-27	12.17	12.75	12.11	12.39	3081966
2000-09-28	12.33	12.36	12.11	12.17	1079667
2000-09-29	12.20	12.25	11.70	11.97	2080140
2000-10-02	11.86	12.67	11.83	12.47	1688004
2000-10-03	12.47	12.78	12.22	12.36	1161783
2000-10-04	12.25	12.25	11.75	12.14	1483276
2000-10-05	12.20	12.47	12.17	12.45	860537
2000-10-06	12.45	12.72	12.14	12.17	1354365
2000-10-09	12.22	12.22	11.97	12.00	730050
2000-10-10	11.97	12.75	11.97	12.70	1173483
2000-10-11	12.67	12.78	12.28	12.53	1579115
2000-10-12	12.45	12.50	12.03	12.28	793494
2000-10-13	12.17	12.22	11.81	12.06	849289
2000-10-16	11.89	12.83	11.89	12.70	1626135
2000-10-17	12.67	13.31	12.67	13.11	2025695
2000-10-18	12.78	13.03	12.45	13.00	1133435
2000-10-19	13.00	13.08	12.61	12.83	765596
2000-10-20	12.83	13.33	12.72	13.33	1291594
2000-10-23	13.22	13.31	13.14	13.14	750523
2000-10-24	13.00	13.08	11.33	12.14	5777196
2000-10-25	12.14	12.20	11.70	11.95	1509147
2000-10-26	12.00	12.47	11.89	12.20	708003
2000-10-27	12.11	12.17	12.00	12.14	627687
2000-10-30	11.78	12.81	11.33	12.58	4061067
2000-10-31	12.45	12.56	12.14	12.45	1108237
2000-11-01	12.45	13.06	12.36	12.81	2055843
2000-11-02	12.72	13.06	12.58	13.06	1087089
2000-11-03	12.95	13.14	12.70	12.78	962453
2000-11-06	12.89	13.33	12.67	13.33	1589690
2000-11-07	13.31	13.31	12.86	13.11	904185
2000-11-08	13.22	13.31	13.08	13.28	1475176
2000-11-09	13.28	13.28	12.61	13.03	923082
2000-11-10	12.97	13.25	12.58	12.61	1171683
2000-11-13	12.56	12.56	11.67	12.11	2085990
2000-11-14	12.17	12.72	12.14	12.39	1248849
2000-11-15	12.42	12.56	12.22	12.31	1131635
2000-11-16	12.42	12.42	12.06	12.17	532521
2000-11-17	12.08	12.31	11.89	12.20	691130
2000-11-20	12.11	12.11	11.20	11.67	2296568
2000-11-21	11.78	12.08	9.97	10.22	5098214
2000-11-22	10.22	10.25	9.81	10.00	2586564
2000-11-24	10.06	10.11	10.00	10.11	564243
2000-11-27	10.20	10.50	10.17	10.28	1764272
2000-11-28	10.33	10.36	10.11	10.25	1164483
2000-11-29	10.22	10.58	10.17	10.28	1153458
2000-11-30	10.20	10.83	10.17	10.64	2296793
2000-12-01	10.64	11.42	10.64	11.36	2290270
2000-12-04	11.28	11.45	10.67	10.97	1139510
2000-12-05	10.97	11.39	10.97	11.36	1425006
2000-12-06	11.72	11.81	11.47	11.64	1878561
2000-12-07	11.64	11.89	11.50	11.67	1027021
2000-12-08	11.75	12.00	11.45	11.97	1202053
2000-12-11	12.06	12.22	11.81	11.86	1080117
2000-12-12	11.70	11.95	11.28	11.31	926680
2000-12-13	11.42	11.83	11.25	11.39	1401608
2000-12-14	11.39	11.58	11.17	11.20	1472701
2000-12-15	11.11	11.31	11.11	11.17	1652683
2000-12-18	11.31	11.31	11.11	11.22	910257
2000-12-19	11.22	11.50	11.22	11.45	698553
2000-12-20	11.42	11.42	11.14	11.20	852439
2000-12-21	11.14	11.47	11.00	11.25	1122187
2000-12-22	11.28	11.53	11.17	11.50	676505
2000-12-26	11.50	11.72	11.20	11.39	512273
2000-12-27	11.25	11.42	11.03	11.33	1162458
2000-12-28	11.22	11.50	11.14	11.33	1150308
2000-12-29	11.33	11.33	10.95	11.20	979101
2001-01-02	11.08	11.28	10.89	10.97	1041869
2001-01-03	10.86	11.03	10.33	10.36	1863038
2001-01-04	10.36	10.61	9.33	9.81	2978925
2001-01-05	9.81	9.89	9.39	9.42	1894983
2001-01-08	9.58	9.78	9.58	9.72	1103964
2001-01-09	9.78	10.14	9.72	9.92	1180455
2001-01-10	9.95	10.06	9.50	9.50	1699479
2001-01-11	9.45	9.75	9.45	9.70	1152333
2001-01-12	9.81	10.08	9.64	9.72	1792620
2001-01-16	9.83	10.78	9.83	10.45	2343816
2001-01-17	10.56	10.72	10.17	10.17	1130960
2001-01-18	10.22	10.28	9.92	10.03	1415556
2001-01-19	9.97	10.08	9.83	9.86	1385635
2001-01-22	9.78	9.97	9.64	9.64	1004973
2001-01-23	9.72	9.95	9.67	9.83	1451778
2001-01-24	9.78	10.03	9.72	9.86	1360212
2001-01-25	9.78	10.14	9.75	9.89	1322642
2001-01-26	9.83	10.33	9.81	10.08	2125136
2001-01-29	10.13	10.60	10.09	10.37	2645734
2001-01-30	10.00	10.59	10.00	10.41	2689380
2001-01-31	10.47	10.51	10.22	10.38	1253574
2001-02-01	10.29	10.56	10.22	10.38	1818492
2001-02-02	10.38	10.49	10.33	10.34	930730
2001-02-05	10.18	10.34	10.18	10.29	1936154
2001-02-06	10.29	10.47	10.13	10.16	1779120
2001-02-07	10.12	10.22	9.85	10.01	1299244
2001-02-08	10.05	10.22	9.83	10.22	1710054
2001-02-09	10.22	10.51	10.02	10.27	1233326
2001-02-12	10.27	10.56	10.25	10.55	953003
2001-02-13	10.55	10.55	10.33	10.48	1247049
2001-02-14	10.49	10.51	10.27	10.38	935005
2001-02-15	10.38	10.47	10.25	10.45	1238724
2001-02-16	10.27	10.39	10.22	10.32	611037
2001-02-20	10.27	10.30	10.00	10.30	1059417
2001-02-21	10.51	10.55	10.11	10.24	1095414
2001-02-22	10.13	10.24	9.96	10.24	1046144
2001-02-23	10.24	10.24	9.63	9.89	976626
2001-02-26	9.93	10.44	9.89	10.39	915207
2001-02-27	10.28	10.28	10.00	10.09	769871
2001-02-28	10.12	10.56	10.12	10.40	1195753
2001-03-01	10.42	10.45	9.97	10.07	1114087
2001-03-02	10.07	10.51	10.07	10.44	1409708
2001-03-05	10.40	10.40	10.11	10.14	945578
2001-03-06	10.16	10.18	9.99	10.13	902835
2001-03-07	10.07	10.09	9.85	9.93	1449078
2001-03-08	9.88	9.97	9.69	9.76	703728
2001-03-09	9.77	10.00	9.74	9.80	746023
2001-03-12	9.89	9.89	9.33	9.33	1273146
2001-03-13	9.27	10.37	9.13	10.11	3395358
2001-03-14	9.93	10.20	9.78	9.85	1346490
2001-03-15	9.85	10.09	9.72	9.78	1395983
2001-03-16	9.98	9.98	9.49	9.60	1069542
2001-03-19	9.60	10.10	9.53	10.02	1177305
2001-03-20	10.02	10.17	9.97	10.05	951428
2001-03-21	10.00	10.00	9.71	9.72	1560892
2001-03-22	9.69	9.69	8.96	9.35	2743825
2001-03-23	9.56	9.78	9.56	9.77	789444
2001-03-26	9.91	9.95	9.76	9.81	1004073
2001-03-27	9.92	10.35	9.89	10.29	979776
2001-03-28	10.25	11.20	10.25	11.10	3956904
2001-03-29	11.17	11.88	10.98	11.12	3327192
2001-03-30	11.11	11.53	11.01	11.49	1429281
2001-04-02	11.45	11.45	10.58	10.81	1668206
2001-04-03	10.81	10.81	10.28	10.68	1338615
2001-04-04	10.67	10.93	10.45	10.88	1166283
2001-04-05	11.00	11.31	10.85	11.18	2257422
2001-04-06	10.91	11.36	10.78	10.96	2040320
2001-04-09	11.09	11.12	10.88	10.99	1068642
2001-04-10	11.09	11.09	10.69	10.93	949403
2001-04-11	11.05	11.05	10.66	10.75	1008573
2001-04-12	10.75	11.22	10.66	11.22	1297894
2001-04-16	11.11	11.15	10.98	10.99	800019
2001-04-17	11.00	11.13	11.00	11.05	1245474
2001-04-18	11.11	11.38	11.08	11.22	1976427
2001-04-19	11.22	11.55	11.22	11.48	1618713
2001-04-20	11.48	11.61	11.43	11.58	1497674
2001-04-23	11.47	11.62	11.30	11.46	1335465
2001-04-24	11.44	11.44	11.28	11.33	1455378
2001-04-25	11.33	11.57	11.22	11.54	1134335
2001-04-26	11.54	11.68	11.32	11.68	847714
2001-04-27	11.65	11.85	11.47	11.60	1765847
2001-04-30	11.65	12.00	11.63	11.89	1223876
2001-05-01	11.89	11.89	11.16	11.85	3010648
2001-05-02	11.85	11.89	11.76	11.77	1570117
2001-05-03	11.78	11.78	11.51	11.60	1034446
2001-05-04	11.56	11.96	11.53	11.96	917457
2001-05-07	11.89	11.95	11.76	11.79	655807
2001-05-08	11.96	12.61	11.91	12.58	2384311
2001-05-09	12.47	12.67	12.11	12.61	2218277
2001-05-10	12.70	12.80	12.59	12.73	954578
2001-05-11	12.73	12.96	12.36	12.37	1529847
2001-05-14	12.51	12.53	12.27	12.40	947153
2001-05-15	12.45	12.47	12.33	12.40	446130
2001-05-16	12.38	12.87	12.38	12.49	1310042
2001-05-17	12.51	12.89	12.50	12.89	1193730
2001-05-18	12.80	12.93	12.56	12.84	840064
2001-05-21	12.84	13.02	12.79	13.00	1400033
2001-05-22	13.00	13.29	12.81	13.29	1439631
2001-05-23	13.22	13.60	13.13	13.56	3549469
2001-05-24	13.40	13.64	13.32	13.62	1955952
2001-05-25	13.55	13.70	13.11	13.49	2148534
2001-05-29	13.55	14.21	13.55	13.89	2724477
2001-05-30	13.89	14.06	13.72	13.73	2169681
2001-05-31	13.51	14.14	13.51	14.14	2326941
2001-06-01	14.20	14.40	13.91	13.96	3103114
2001-06-04	13.87	13.93	13.69	13.77	1420956
2001-06-05	13.78	14.17	13.69	13.73	1766297
2001-06-06	13.76	13.96	13.20	13.40	3164532
2001-06-07	13.47	13.47	13.29	13.47	3087589
2001-06-08	13.53	13.53	13.21	13.29	1391710
2001-06-11	13.31	13.34	11.33	11.50	12917756
2001-06-12	11.29	11.75	11.20	11.48	9888210
2001-06-13	11.48	11.59	11.27	11.27	5355137
2001-06-14	11.38	11.56	11.26	11.34	4818116
2001-06-15	11.11	11.41	11.11	11.20	2105788
2001-06-18	11.33	11.38	10.95	11.17	2911207
2001-06-19	11.07	11.67	11.06	11.60	2435829
2001-06-20	11.60	12.14	11.60	12.09	4206177
2001-06-21	12.16	12.67	12.11	12.66	4274797
2001-06-22	12.66	12.71	12.01	12.25	3349464
2001-06-25	12.25	12.41	11.90	12.23	2584091
2001-06-26	12.22	12.36	12.14	12.22	1231526
2001-06-27	12.23	12.85	12.23	12.58	3281071
2001-06-28	12.63	13.17	12.63	12.91	5230500
2001-06-29	12.92	12.97	12.50	12.50	2963628
2001-07-02	12.57	12.65	12.56	12.58	1096089
2001-07-03	12.58	12.77	12.58	12.67	773021
2001-07-05	12.67	12.75	12.62	12.62	1219826
2001-07-06	12.62	12.65	12.40	12.59	723978
2001-07-09	12.63	12.77	12.60	12.74	1031971
2001-07-10	12.74	12.74	12.62	12.71	1052669
2001-07-11	12.85	12.97	12.67	12.91	1782945
2001-07-12	12.92	13.14	12.83	12.89	1645708
2001-07-13	12.89	13.29	12.87	12.89	1713429
2001-07-16	12.80	12.98	12.73	12.76	1507347
2001-07-17	12.76	13.09	12.76	13.05	1289794
2001-07-18	12.96	13.05	12.71	12.94	1784745
2001-07-19	12.97	13.11	12.83	12.93	1498799
2001-07-20	12.96	13.34	12.93	13.10	1858763
2001-07-23	13.06	13.69	13.00	13.69	2759123
2001-07-24	13.65	13.80	13.05	13.33	3612462
2001-07-25	13.99	14.29	13.87	14.27	6280470
2001-07-26	14.36	14.38	13.87	14.27	2851814
2001-07-27	14.29	14.77	14.29	14.62	2877237
2001-07-30	14.89	14.98	13.78	14.93	3085114
2001-07-31	14.87	15.13	14.85	15.00	2325141
2001-08-01	15.02	15.02	14.63	14.93	1467526
2001-08-02	14.93	14.99	14.51	14.61	1896108
2001-08-03	14.62	14.73	14.33	14.62	932080
2001-08-06	14.63	15.05	14.63	14.98	1761797
2001-08-07	14.87	15.22	14.67	15.17	2090940
2001-08-08	15.17	15.29	14.98	15.06	1879686
2001-08-09	15.00	15.00	14.45	14.67	1340415
2001-08-10	14.67	14.76	14.58	14.64	1825015
2001-08-13	14.65	14.66	14.49	14.63	2473177
2001-08-14	14.65	15.02	14.63	15.02	2526045
2001-08-15	15.00	15.22	14.96	15.17	2269122
2001-08-16	15.13	15.22	15.11	15.20	2110513
2001-08-17	15.21	15.38	15.07	15.38	1406783
2001-08-20	14.78	14.96	14.62	14.86	3178255
2001-08-21	15.11	15.50	15.02	15.11	3259698
2001-08-22	15.11	15.11	14.85	15.01	1643685
2001-08-23	15.03	15.55	15.01	15.53	1725351
2001-08-24	15.53	15.91	15.42	15.78	2746523
2001-08-27	15.78	16.00	15.69	15.85	2394659
2001-08-28	15.82	15.84	15.38	15.52	1812192
2001-08-29	15.52	15.55	15.22	15.31	2289370
2001-08-30	15.31	15.31	14.80	15.05	1964052
2001-08-31	15.11	15.15	14.53	14.66	1911408
2001-09-04	14.67	14.93	14.65	14.73	1860788
2001-09-05	14.73	15.03	14.67	14.86	1924456
2001-09-06	14.81	14.85	14.69	14.77	1480351
2001-09-07	14.75	14.76	14.65	14.71	1174383
2001-09-10	14.63	14.73	14.40	14.59	965376
2001-09-17	14.48	14.50	14.05	14.10	1315217
2001-09-18	14.13	14.42	13.98	13.98	1258074
2001-09-19	13.13	13.42	12.82	13.27	2328291
2001-09-20	13.27	13.60	12.98	13.04	2166306
2001-09-21	12.33	13.13	12.31	13.13	2458102
2001-09-24	13.47	13.90	13.22	13.27	2070918
2001-09-25	13.29	14.00	13.23	14.00	2461477
2001-09-26	13.94	14.13	13.88	14.03	1447503
2001-09-27	14.08	14.16	13.76	14.08	1978677
2001-09-28	14.16	14.98	14.16	14.50	1623663
2001-10-01	14.44	15.12	14.39	14.99	1672481
2001-10-02	15.10	15.43	14.98	15.21	2432007
2001-10-03	15.07	15.77	15.05	15.60	3205703
2001-10-04	15.78	16.45	15.31	15.49	4776495
2001-10-05	15.49	15.73	14.67	15.66	1538619
2001-10-08	15.78	16.09	15.49	15.84	2236500
2001-10-09	15.78	15.91	15.64	15.71	2681730
2001-10-10	15.69	15.91	15.55	15.69	1863488
2001-10-11	15.95	16.31	15.86	15.96	1858088
2001-10-12	15.87	16.09	15.53	15.54	1660108
2001-10-15	13.45	14.26	13.11	14.16	14205528
2001-10-16	14.18	14.83	14.17	14.81	3152385
2001-10-17	14.85	15.00	14.29	14.68	2355513
2001-10-18	14.68	14.91	14.42	14.62	1240524
2001-10-19	14.67	15.09	14.67	15.04	1987674
2001-10-22	15.02	15.37	14.94	15.22	1290694
2001-10-23	15.22	15.31	14.73	14.91	2188129
2001-10-24	14.91	15.31	14.87	15.06	1978677
2001-10-25	15.33	15.93	15.11	15.55	5152659
2001-10-26	15.78	16.80	15.74	16.31	4141611
2001-10-29	16.36	16.64	16.27	16.45	4108538
2001-10-30	16.45	16.45	16.09	16.33	2571716
2001-10-31	16.31	16.67	16.31	16.39	1798470
2001-11-01	16.35	16.35	16.22	16.32	1838740
2001-11-02	16.34	16.56	16.30	16.40	1862138
2001-11-05	16.44	16.77	16.40	16.66	2212652
2001-11-06	16.69	16.85	15.06	15.84	9344214
2001-11-07	15.56	15.66	15.21	15.46	3594465
2001-11-08	15.50	15.71	14.67	15.08	4837014
2001-11-09	15.25	15.25	14.58	15.00	1216901
2001-11-12	14.97	15.35	14.81	15.16	751648
2001-11-13	14.53	14.95	13.93	14.25	8052394
2001-11-14	14.23	14.24	13.65	13.93	4059042
2001-11-15	13.89	14.33	13.80	14.27	2659682
2001-11-16	14.36	14.53	14.13	14.22	1566292
2001-11-19	14.20	14.84	14.20	14.81	2322666
2001-11-20	14.97	15.25	14.87	15.06	1885986
2001-11-21	15.24	15.33	14.96	15.21	1105537
2001-11-23	15.28	15.33	15.07	15.26	548718
2001-11-26	15.20	15.47	15.11	15.45	976176
2001-11-27	15.49	15.59	15.28	15.40	1115887
2001-11-28	15.51	15.53	15.32	15.34	1085514
2001-11-29	15.33	15.33	15.00	15.27	2402984
2001-11-30	15.27	15.46	15.18	15.33	1621188
2001-12-03	15.53	15.53	15.20	15.33	1257174
2001-12-04	15.45	15.49	15.22	15.44	1781370
2001-12-05	15.44	15.47	15.31	15.45	2056518
2001-12-06	15.22	15.78	15.22	15.50	1596213
2001-12-07	15.53	15.77	15.43	15.46	1084167
2001-12-10	15.35	15.76	15.25	15.56	1009698
2001-12-11	15.56	15.56	15.31	15.43	1102164
2001-12-12	15.42	15.62	15.11	15.47	1802295
2001-12-13	15.47	16.09	15.45	15.65	2106013
2001-12-14	15.80	16.08	15.67	16.03	1871586
2001-12-17	16.67	16.67	16.18	16.39	7006248
2001-12-18	16.65	16.90	16.47	16.61	2802993
2001-12-19	16.60	16.71	16.36	16.56	1749874
2001-12-20	16.67	16.76	16.56	16.61	1275621
2001-12-21	16.62	16.86	16.51	16.63	1242324
2001-12-24	16.78	16.83	16.33	16.78	555693
2001-12-26	16.83	16.89	16.61	16.75	935905
2001-12-27	16.80	16.82	16.62	16.62	1148058
2001-12-28	16.73	16.94	16.70	16.85	2006347
2001-12-31	16.87	16.87	16.56	16.67	1227026
2002-01-02	16.56	16.56	15.92	16.09	2763398
2002-01-03	16.11	16.22	15.85	15.85	3421908
2002-01-04	15.74	15.87	15.51	15.68	3432030
2002-01-07	15.87	15.93	15.73	15.85	1783620
2002-01-08	15.85	16.00	15.73	15.90	2128286
2002-01-09	15.93	16.25	15.93	16.03	2782746
2002-01-10	16.05	16.11	15.88	16.00	1348515
2002-01-11	16.00	16.13	16.00	16.09	1176855
2002-01-14	16.20	16.25	15.93	15.99	886185
2002-01-15	15.97	16.09	15.78	15.93	1007673
2002-01-16	15.93	15.99	15.81	15.85	858737
2002-01-17	15.96	16.00	15.65	15.83	1918831
2002-01-18	15.83	15.89	15.71	15.78	1504199
2002-01-22	15.79	16.00	15.75	15.93	1693404
2002-01-23	15.99	16.13	15.87	16.04	1655608
2002-01-24	16.05	16.22	14.78	15.16	7055293
2002-01-25	15.16	15.25	14.71	14.89	4421481
2002-01-28	15.00	15.18	14.71	14.75	2258997
2002-01-29	14.78	15.00	14.57	14.61	1513422
2002-01-30	14.69	14.74	14.52	14.56	2481050
2002-01-31	14.69	15.16	14.62	14.97	3769722
2002-02-01	15.11	15.25	15.07	15.18	2225025
2002-02-04	15.11	15.11	14.47	14.60	1826365
2002-02-05	14.60	15.18	14.60	14.93	1776195
2002-02-06	15.02	15.02	14.66	14.71	1476076
2002-02-07	14.53	14.56	13.93	14.29	1817817
2002-02-08	14.31	14.89	14.29	14.77	3163182
2002-02-11	14.89	14.91	14.71	14.77	1762922
2002-02-12	14.77	15.07	14.71	14.98	2152584
2002-02-13	15.00	15.02	14.85	14.98	2703555
2002-02-14	15.00	15.05	14.78	14.81	1498574
2002-02-15	14.73	14.77	14.65	14.76	1231976
2002-02-19	14.76	14.76	14.18	14.39	1477876
2002-02-20	14.45	14.58	13.81	14.16	2915257
2002-02-21	14.16	14.29	13.98	14.05	2013997
2002-02-22	14.16	14.22	13.79	13.93	2371261
2002-02-25	14.00	14.00	13.89	13.94	1443231
2002-02-26	14.00	14.13	13.78	13.98	1723101
2002-02-27	14.02	14.20	13.89	14.02	1309592
2002-02-28	14.02	14.13	13.12	13.50	4906982
2002-03-01	13.56	13.77	13.27	13.60	3143835
2002-03-04	13.78	13.93	13.62	13.69	2035370
2002-03-05	13.31	13.94	12.80	13.59	6309717
2002-03-06	13.60	14.01	13.46	14.01	2215577
2002-03-07	14.14	14.14	13.71	13.75	1221176
2002-03-08	13.80	13.96	13.33	13.42	1776870
2002-03-11	13.44	13.57	13.38	13.45	1070892
2002-03-12	13.45	13.65	13.38	13.51	1682156
2002-03-13	13.51	14.02	13.51	13.78	1260099
2002-03-14	13.89	14.15	13.80	14.08	1066842
2002-03-15	14.13	14.20	14.01	14.13	1185180
2002-03-18	14.13	14.27	14.08	14.22	1143335
2002-03-19	14.27	14.42	14.20	14.24	781796
2002-03-20	14.25	14.28	14.01	14.11	1360437
2002-03-21	13.99	13.99	13.53	13.94	1525122
2002-03-22	13.94	14.00	13.81	13.87	942430
2002-03-25	13.81	13.87	13.38	13.51	1227251
2002-03-26	13.58	13.65	13.29	13.32	1413083
2002-03-27	13.38	13.43	13.13	13.33	1786095
2002-03-28	13.33	13.49	13.03	13.09	2856537
2002-04-01	13.08	13.08	12.83	12.85	1638735
2002-04-02	12.85	12.89	12.62	12.81	2183181
2002-04-03	12.82	12.93	12.28	12.49	3837665
2002-04-04	12.49	12.62	12.25	12.44	2002299
2002-04-05	12.45	12.49	12.12	12.18	1173258
2002-04-08	12.07	12.36	11.71	12.11	2385884
2002-04-09	12.13	12.41	12.10	12.31	1819167
2002-04-10	12.36	12.81	12.35	12.80	1882161
2002-04-11	12.63	12.94	12.61	12.62	1908033
2002-04-12	12.60	12.61	12.24	12.40	1624338
2002-04-15	12.45	12.56	12.29	12.40	1074042
2002-04-16	12.51	12.53	12.29	12.40	970776
2002-04-17	12.51	12.53	12.00	12.04	1442331
2002-04-18	12.00	12.18	11.94	12.09	2014672
2002-04-19	12.11	12.22	12.05	12.16	1126460
2002-04-22	12.09	12.13	11.99	12.11	1455153
2002-04-23	12.18	12.31	12.05	12.25	1250649
2002-04-24	12.27	12.62	12.23	12.34	2629086
2002-04-25	12.38	12.53	12.19	12.20	1834690
2002-04-26	12.18	12.31	12.00	12.01	1083717
2002-04-29	12.07	12.21	11.66	11.84	1524897
2002-04-30	11.79	11.89	11.71	11.77	1580690
2002-05-01	11.87	11.96	11.79	11.87	1483051
2002-05-02	11.87	11.87	11.58	11.62	1328715
2002-05-03	11.63	11.87	11.47	11.75	2110963
2002-05-06	11.76	11.78	11.31	11.35	1335240
2002-05-07	11.42	11.60	11.16	11.18	1945829
2002-05-08	11.69	12.31	11.49	12.12	3056319
2002-05-09	12.17	12.36	11.99	12.00	1906233
2002-05-10	12.09	12.09	11.78	11.90	1525347
2002-05-13	11.96	12.05	11.78	11.89	1586765
2002-05-14	12.00	12.40	11.93	12.29	2602539
2002-05-15	12.38	12.77	12.33	12.56	2131661
2002-05-16	12.56	12.62	12.18	12.41	2056293
2002-05-17	12.45	13.03	12.43	12.94	3840140
2002-05-20	13.31	13.65	13.20	13.42	3962529
2002-05-21	13.47	13.56	13.31	13.39	2388809
2002-05-22	13.33	13.50	13.29	13.45	1615113
2002-05-23	13.45	13.89	13.45	13.85	1843690
2002-05-24	13.78	13.89	13.37	13.49	1931881
2002-05-28	13.51	13.71	13.36	13.67	2260347
2002-05-29	13.53	13.67	13.44	13.45	1845038
2002-05-30	13.46	13.60	13.39	13.56	1830415
2002-05-31	13.56	13.79	13.52	13.75	1934356
2002-06-03	13.64	13.67	13.23	13.27	1620738
2002-06-04	13.25	13.40	13.09	13.38	1675856
2002-06-05	13.33	13.47	13.19	13.40	2185879
2002-06-06	13.36	13.38	13.20	13.29	1881936
2002-06-07	13.20	13.59	13.16	13.53	1565392
2002-06-10	13.51	13.85	13.51	13.79	1499699
2002-06-11	13.89	14.14	13.22	13.22	2001399
2002-06-12	13.20	13.41	13.07	13.33	1813992
2002-06-13	13.31	13.42	13.14	13.30	880335
2002-06-14	13.27	13.77	13.09	13.76	1050869
2002-06-17	13.76	14.15	13.67	14.05	2443029
2002-06-18	14.05	14.22	14.05	14.18	1145133
2002-06-19	14.17	14.22	14.05	14.11	1422531
2002-06-20	14.09	14.25	13.91	14.12	2082615
2002-06-21	14.05	14.13	13.61	13.64	1389010
2002-06-24	13.62	13.69	13.33	13.52	1739974
2002-06-25	13.52	13.52	13.02	13.19	2110738
2002-06-26	13.11	13.29	12.83	13.27	1508247
2002-06-27	13.36	13.81	13.27	13.71	2030870
2002-06-28	13.73	14.18	13.69	13.93	2473402
2002-07-01	13.82	13.83	13.40	13.42	2229975
2002-07-02	13.38	13.42	12.85	12.91	1852238
2002-07-03	12.93	13.05	12.53	13.05	2033345
2002-07-05	13.09	13.69	13.00	13.65	1175955
2002-07-08	13.47	13.56	13.20	13.33	1553019
2002-07-09	13.42	13.56	12.86	12.94	2551693
2002-07-10	12.96	13.05	12.23	12.36	3337089
2002-07-11	12.29	13.11	11.82	13.11	2620086
2002-07-12	13.13	13.29	12.85	12.94	1670006
2002-07-15	12.87	13.04	12.40	12.93	1759772
2002-07-16	12.73	13.27	12.65	12.97	2236500
2002-07-17	13.08	13.40	13.03	13.33	2241225
2002-07-18	13.25	13.38	12.91	12.97	2170131
2002-07-19	12.82	13.22	12.69	12.98	3113462
2002-07-22	12.81	13.14	12.09	12.38	2071368
2002-07-23	12.25	12.46	11.94	12.22	1758647
2002-07-24	12.05	12.67	11.60	12.45	2214227
2002-07-25	12.56	13.22	12.56	12.88	2494325
2002-07-26	12.85	13.29	12.83	13.19	2263497
2002-07-29	13.45	13.98	13.37	13.76	3157332
2002-07-30	13.75	14.33	13.58	14.20	2478125
2002-07-31	14.20	14.48	13.78	14.42	2706702
2002-08-01	14.42	14.56	13.89	13.96	3314367
2002-08-02	13.85	14.44	13.78	14.42	2366086
2002-08-05	14.31	14.42	13.68	13.83	2364738
2002-08-06	14.02	14.47	13.92	14.32	1467751
2002-08-07	14.36	14.71	14.13	14.62	1865286
2002-08-08	14.51	15.13	14.50	15.08	1889811
2002-08-09	14.85	15.22	14.62	14.78	2035595
2002-08-12	14.78	14.85	14.60	14.71	1338840
2002-08-13	14.67	14.70	14.29	14.31	1417131
2002-08-14	14.45	14.89	14.36	14.80	1650433
2002-08-15	14.85	15.07	14.76	14.90	1508022
2002-08-16	14.89	15.07	14.80	14.94	1106437
2002-08-19	14.93	15.05	14.58	15.00	1309367
2002-08-20	14.89	14.89	14.58	14.65	1920856
2002-08-21	14.68	14.85	14.60	14.79	1569892
2002-08-22	14.80	15.06	14.76	15.00	1991499
2002-08-23	15.01	15.18	14.85	14.89	1677206
2002-08-26	14.87	14.93	14.49	14.79	1237149
2002-08-27	14.87	14.88	14.31	14.44	1346265
2002-08-28	14.36	14.36	14.18	14.23	1117912
2002-08-29	14.22	14.69	14.18	14.59	1290919
2002-08-30	14.55	14.66	14.44	14.51	797769
2002-09-03	14.40	14.47	14.06	14.22	1655158
2002-09-04	14.22	14.78	14.16	14.73	1270221
2002-09-05	14.67	14.67	14.36	14.36	1337490
2002-09-06	14.47	14.72	14.47	14.64	1220276
2002-09-09	14.64	14.98	14.45	14.87	1211278
2002-09-10	14.89	15.04	14.82	14.96	999348
2002-09-11	14.97	15.16	14.77	14.88	711603
2002-09-12	14.62	14.84	14.49	14.58	1088439
2002-09-13	14.58	14.64	14.48	14.58	1312742
2002-09-16	14.47	14.62	14.38	14.51	1409483
2002-09-17	14.47	14.51	14.29	14.29	1073142
2002-09-18	14.18	14.73	14.13	14.49	1318142
2002-09-19	14.27	14.36	14.09	14.11	1338165
2002-09-20	14.17	14.21	13.96	14.10	1495199
2002-09-23	13.93	14.05	13.60	13.74	1198453
2002-09-24	13.56	13.89	13.42	13.81	1453578
2002-09-25	13.92	14.45	13.89	14.40	1883961
2002-09-26	14.42	14.71	14.22	14.68	1944254
2002-09-27	14.57	14.78	14.29	14.29	1676756
2002-09-30	14.18	14.62	14.02	14.55	1485299
2002-10-01	14.73	14.82	14.56	14.67	1861913
2002-10-02	14.58	15.00	14.58	14.69	1629960
2002-10-03	14.76	15.11	14.67	14.86	1431306
2002-10-04	14.88	14.93	14.49	14.57	1231301
2002-10-07	14.36	14.51	13.94	14.22	1842115
2002-10-08	14.29	14.44	14.14	14.37	3077016
2002-10-09	14.37	14.37	13.90	13.98	2706927
2002-10-10	13.98	14.29	13.65	14.00	1877661
2002-10-11	14.11	14.56	14.00	14.37	1602963
2002-10-14	13.89	14.65	13.85	14.64	1121962
2002-10-15	14.96	15.08	14.56	14.58	1901733
2002-10-16	14.22	14.49	13.96	13.99	4692579
2002-10-17	14.22	14.45	13.69	13.69	3731026
2002-10-18	13.69	13.76	13.29	13.49	1675181
2002-10-21	13.65	13.90	13.60	13.80	2598939
2002-10-22	13.51	13.63	13.33	13.44	2170806
2002-10-23	13.11	13.33	12.79	13.33	2957778
2002-10-24	13.33	13.42	13.08	13.16	1461453
2002-10-25	13.11	13.47	13.07	13.38	1343565
2002-10-28	13.62	13.87	13.45	13.55	1494974
2002-10-29	13.53	14.02	13.51	13.73	3603465
2002-10-30	13.76	14.09	13.76	14.05	1601388
2002-10-31	14.07	14.27	13.87	13.99	2200279
2002-11-01	14.00	14.29	13.71	14.27	2177106
2002-11-04	14.45	14.58	14.22	14.27	1577990
2002-11-05	14.26	14.53	14.03	14.40	1698804
2002-11-06	14.41	14.71	14.31	14.53	1652908
2002-11-07	14.53	14.53	14.11	14.22	1446153
2002-11-08	14.27	14.45	14.03	14.45	2114563
2002-11-11	14.69	14.80	14.42	14.56	1847288
2002-11-12	14.56	14.73	14.40	14.59	1024771
2002-11-13	14.48	14.53	13.85	14.08	2911432
2002-11-14	14.25	14.79	14.25	14.77	2248875
2002-11-15	14.78	15.09	14.78	14.99	1951679
2002-11-18	15.00	15.07	14.87	14.93	927805
2002-11-19	14.87	14.89	14.57	14.60	1475176
2002-11-20	14.67	14.73	14.55	14.68	1137260
2002-11-21	14.78	14.89	14.51	14.80	1950779
2002-11-22	14.81	15.34	14.78	15.25	1748524
2002-11-25	15.31	15.38	15.07	15.24	1431081
2002-11-26	15.20	15.47	14.96	15.10	1407908
2002-11-27	15.21	15.24	15.08	15.16	1451328
2002-11-29	15.20	15.20	14.93	14.99	473802
2002-12-02	15.11	15.18	14.94	14.99	1628835
2002-12-03	14.91	14.96	14.69	14.76	1307567
2002-12-04	14.67	14.71	14.40	14.63	1356837
2002-12-05	14.73	14.75	14.38	14.72	783146
2002-12-06	14.65	14.71	14.49	14.68	1098789
2002-12-09	14.60	14.87	14.58	14.59	1143335
2002-12-10	14.70	14.73	14.46	14.71	1434231
2002-12-11	14.60	14.77	14.60	14.77	1069092
2002-12-12	14.87	14.89	14.67	14.72	902160
2002-12-13	14.71	14.76	14.42	14.62	1359312
2002-12-16	14.62	14.72	14.51	14.69	1474726
2002-12-17	14.76	14.96	14.72	14.79	1122637
2002-12-18	14.76	14.85	14.59	14.77	1023871
2002-12-19	14.76	14.87	14.74	14.85	1593740
2002-12-20	14.89	15.36	14.89	15.29	2756198
2002-12-23	15.30	15.31	15.18	15.31	1264599
2002-12-24	15.31	15.33	15.21	15.21	785619
2002-12-26	15.25	15.37	15.09	15.25	1178880
2002-12-27	15.13	15.16	14.94	14.94	892035
2002-12-30	15.03	15.38	15.00	15.29	1007673
2002-12-31	15.22	15.56	15.22	15.51	1657408
2003-01-02	15.56	15.78	15.56	15.77	2385434
2003-01-03	15.96	16.38	15.87	16.33	2382511
2003-01-06	16.29	16.92	16.13	16.88	4177381
2003-01-07	16.84	17.38	16.68	17.07	5494626
2003-01-08	17.07	17.22	16.94	17.18	2543145
2003-01-09	17.22	17.29	17.07	17.18	2198929
2003-01-10	17.16	17.20	16.98	17.00	3576015
2003-01-13	17.14	17.15	16.89	16.96	3112787
2003-01-14	17.07	17.26	16.98	17.21	3135735
2003-01-15	17.31	17.33	17.12	17.24	2557993
2003-01-16	17.24	17.47	17.23	17.38	2639884
2003-01-17	17.38	17.55	17.34	17.53	2263497
2003-01-21	17.50	17.55	17.15	17.15	2499723
2003-01-22	17.15	17.49	17.12	17.42	2786121
2003-01-23	17.49	17.65	17.26	17.51	1441881
2003-01-24	17.46	17.55	17.32	17.49	2091390
2003-01-27	17.40	17.51	17.14	17.14	2094315
2003-01-28	17.15	17.61	16.93	17.50	2781310
2003-01-29	17.47	17.93	17.30	17.84	4676766
2003-01-30	17.80	18.05	17.33	17.33	4901004
2003-01-31	17.33	17.83	17.33	17.81	1769161
2003-02-03	17.81	17.93	17.47	17.72	1448028
2003-02-04	17.59	17.60	17.24	17.31	2534572
2003-02-05	17.47	17.57	17.06	17.29	2030448
2003-02-06	17.19	17.52	17.01	17.40	2579421
2003-02-07	17.72	17.73	17.21	17.41	2072445
2003-02-10	17.41	18.07	17.34	18.07	2582871
2003-02-11	18.20	18.59	18.20	18.50	4625919
2003-02-12	18.50	18.56	18.07	18.30	3806809
2003-02-13	18.33	18.37	17.63	17.77	3631767
2003-02-14	17.77	17.87	17.61	17.75	2425828
2003-02-18	17.83	18.72	17.83	18.72	2697915
2003-02-19	18.70	18.70	18.33	18.41	1788360
2003-02-20	18.41	18.59	18.33	18.34	2409930
2003-02-21	18.40	18.55	18.19	18.43	2036748
2003-02-24	18.43	18.51	18.28	18.43	1432428
2003-02-25	18.30	18.39	17.86	18.27	1931452
2003-02-26	18.15	18.21	17.90	18.06	2125393
2003-02-27	18.06	18.67	18.06	18.62	2530822
2003-02-28	18.65	19.11	18.53	19.03	2933553
2003-03-03	18.93	19.17	18.67	18.79	2374230
2003-03-04	18.75	18.87	18.59	18.68	2466627
2003-03-05	18.73	18.92	18.57	18.63	2471725
2003-03-06	18.43	18.67	18.30	18.66	2269086
2003-03-07	18.35	18.74	18.34	18.60	1958901
2003-03-10	18.63	18.65	18.23	18.27	1716363
2003-03-11	18.33	18.36	17.82	17.85	2692815
2003-03-12	17.85	18.01	17.79	17.87	2103945
2003-03-13	17.99	18.37	17.89	18.37	3217488
2003-03-14	18.37	18.57	18.15	18.43	1857507
2003-03-17	18.30	19.11	18.29	19.03	2124343
2003-03-18	19.09	19.35	19.01	19.23	1964001
2003-03-19	19.23	19.53	19.15	19.23	3152241
2003-03-20	19.19	19.33	19.01	19.27	1482975
2003-03-21	19.33	19.40	19.12	19.24	2072595
2003-03-24	19.00	19.01	18.50	18.52	1640017
2003-03-25	18.55	19.50	18.55	19.35	1824208
2003-03-26	19.23	19.74	19.21	19.28	2808159
2003-03-27	19.15	19.35	18.96	19.20	2424328
2003-03-28	19.20	19.57	18.98	19.36	2296984
2003-03-31	19.19	19.58	18.97	19.17	1505475
2003-04-01	19.21	19.69	19.11	19.67	1745613
2003-04-02	19.87	20.13	19.72	19.87	1815658
2003-04-03	19.93	20.03	19.73	19.88	1361181
2003-04-04	19.95	20.17	19.84	19.91	1491525
2003-04-07	20.17	20.31	19.29	19.33	2070795
2003-04-08	19.38	19.50	19.29	19.40	1379781
2003-04-09	19.37	19.50	18.80	18.99	1523623
2003-04-10	19.09	19.13	18.80	18.99	1406629
2003-04-11	18.67	18.98	17.49	17.91	5885856
2003-04-14	17.98	18.12	17.81	18.00	2871156
2003-04-15	18.07	18.19	17.99	18.19	1897404
2003-04-16	18.27	18.33	17.07	17.53	4452826
2003-04-17	17.40	17.53	17.26	17.48	3904155
2003-04-21	17.41	17.64	17.28	17.45	1074996
2003-04-22	17.27	17.73	17.23	17.61	1987101
2003-04-23	17.80	17.89	17.57	17.69	2125093
2003-04-24	17.67	17.83	17.63	17.73	3185391
2003-04-25	17.79	18.01	17.69	17.91	2733312
2003-04-28	18.07	18.78	17.86	18.63	3521823
2003-04-29	18.67	18.87	18.43	18.55	2265486
2003-04-30	18.55	19.07	18.46	18.85	2097795
2003-05-01	19.07	19.27	18.81	18.97	1554972
2003-05-02	19.00	19.47	19.00	19.31	1693114
2003-05-05	19.37	19.73	19.07	19.18	2075445
2003-05-06	19.33	19.69	19.25	19.49	1843857
2003-05-07	19.33	19.69	19.27	19.51	2185390
2003-05-08	19.83	19.91	18.00	18.31	6710964
2003-05-09	18.50	18.83	18.15	18.39	3647667
2003-05-12	18.39	18.69	18.33	18.53	2411428
2003-05-13	18.53	18.85	18.45	18.68	1923354
2003-05-14	18.75	18.97	18.70	18.87	1695214
2003-05-15	18.87	19.09	18.77	18.95	1596519
2003-05-16	18.95	19.02	18.67	18.67	1266387
2003-05-19	18.88	19.10	18.61	18.75	1768711
2003-05-20	18.77	18.84	18.50	18.70	2126143
2003-05-21	18.71	19.19	18.69	18.99	1247637
2003-05-22	19.15	19.56	19.07	19.40	2265486
2003-05-23	19.40	19.47	19.01	19.31	2121643
2003-05-27	19.20	19.73	19.17	19.73	1014849
2003-05-28	19.60	19.63	19.33	19.40	2185840
2003-05-29	19.50	19.53	19.00	19.05	3121194
2003-05-30	19.07	19.50	18.75	19.25	2555721
2003-06-02	20.01	20.05	19.56	19.57	2552571
2003-06-03	19.40	19.53	18.91	19.13	1365981
2003-06-04	19.30	19.47	19.23	19.43	1442178
2003-06-05	19.42	20.87	19.19	20.65	3991149
2003-06-06	21.47	21.47	20.37	20.39	2097645
2003-06-09	20.40	20.62	19.89	19.92	1401229
2003-06-10	19.94	20.13	19.94	20.10	1133193
2003-06-11	20.27	21.20	20.14	21.20	2610168
2003-06-12	21.65	22.40	21.23	22.03	4524523
2003-06-13	22.50	22.73	22.27	22.63	3356832
2003-06-16	22.73	23.75	22.73	23.57	3247488
2003-06-17	23.67	23.77	23.34	23.56	3119094
2003-06-18	23.53	23.82	22.59	22.85	2553921
2003-06-19	22.75	22.80	21.73	22.07	2438877
2003-06-20	22.39	22.80	22.06	22.65	1734363
2003-06-23	22.67	22.67	22.37	22.50	2152392
2003-06-24	22.53	22.90	22.51	22.87	2655616
2003-06-25	22.80	23.17	22.63	22.77	1582120
2003-06-26	22.74	23.49	22.70	23.32	1656816
2003-06-27	23.57	23.80	23.43	23.53	2015298
2003-06-30	23.53	23.59	23.04	23.18	1787460
2003-07-01	23.18	23.18	22.32	23.01	1852557
2003-07-02	23.10	23.17	22.85	23.07	1347382
2003-07-03	22.95	23.69	22.92	23.53	940602
2003-07-07	23.73	23.80	23.47	23.60	1369581
2003-07-08	23.60	23.63	23.15	23.27	1809210
2003-07-09	23.27	23.33	23.01	23.01	1756561
2003-07-10	22.83	22.84	22.51	22.57	1330132
2003-07-11	22.53	22.66	22.27	22.49	2940903
2003-07-14	22.60	22.89	22.21	22.21	2309434
2003-07-15	22.23	22.33	21.65	21.65	2595169
2003-07-16	21.75	22.02	21.67	21.94	1521673
2003-07-17	21.95	21.99	21.24	21.50	1726713
2003-07-18	21.83	21.88	21.55	21.65	1048597
2003-07-21	21.65	21.65	21.07	21.13	1184340
2003-07-22	21.27	21.39	20.61	20.73	2655316
2003-07-23	20.83	21.49	20.63	21.43	3767961
2003-07-24	21.83	21.89	21.34	21.57	2080845
2003-07-25	21.57	21.83	21.38	21.74	1840557
2003-07-28	21.91	22.17	21.87	22.10	1362981
2003-07-29	22.13	22.27	21.77	22.00	1577020
2003-07-30	22.00	22.00	21.57	21.80	2499474
2003-07-31	21.93	22.77	21.91	22.51	2612718
2003-08-01	22.27	22.51	22.05	22.37	2047398
2003-08-04	23.53	23.57	22.37	22.87	4807710
2003-08-05	22.80	23.11	22.39	22.47	2420578
2003-08-06	22.37	22.39	21.95	22.09	1881655
2003-08-07	22.20	22.81	22.17	22.77	2752212
2003-08-08	22.55	22.80	21.89	22.76	2057746
2003-08-11	22.73	22.90	22.59	22.87	1419228
2003-08-12	23.17	23.41	23.03	23.27	2089395
2003-08-13	23.40	23.47	22.86	23.00	1953801
2003-08-14	23.23	23.26	22.99	23.10	2049348
2003-08-15	23.13	23.28	23.02	23.27	831108
2003-08-18	23.37	23.49	23.23	23.29	1093444
2003-08-19	23.33	24.13	23.28	23.91	2924403
2003-08-20	23.77	24.01	23.56	23.97	2167242
2003-08-21	24.07	25.00	24.07	24.97	3338532
2003-08-22	24.97	25.33	24.69	24.85	2060146
2003-08-25	24.85	24.86	24.24	24.31	1367631
2003-08-26	24.31	24.31	23.76	24.12	1565772
2003-08-27	24.12	24.19	23.79	23.93	954852
2003-08-28	24.00	24.10	23.33	23.99	2500524
2003-08-29	23.99	24.27	23.77	24.27	1758961
2003-09-02	24.33	24.53	24.07	24.25	2186740
2003-09-03	24.27	24.27	23.95	24.13	2031348
2003-09-04	24.13	24.27	24.04	24.13	2210739
2003-09-05	24.07	24.38	23.95	24.36	1970301
2003-09-08	24.26	25.06	24.26	24.99	3042747
2003-09-09	24.99	25.87	24.96	25.67	3361032
2003-09-10	25.67	26.18	25.48	25.97	2614968
2003-09-11	25.97	26.54	25.53	25.81	1935352
2003-09-12	25.93	26.02	25.59	26.00	2331333
2003-09-15	26.23	26.50	26.04	26.34	2561571
2003-09-16	26.40	26.96	26.40	26.70	2238937
2003-09-17	26.70	27.10	26.51	26.63	1677366
2003-09-18	26.77	26.87	26.51	26.85	3135742
2003-09-19	26.93	27.09	26.74	26.85	2147592
2003-09-22	26.85	26.85	25.83	26.15	2542972
2003-09-23	26.15	26.49	26.00	26.11	1732863
2003-09-24	26.11	26.13	25.57	25.62	2313783
2003-09-25	25.62	25.62	24.83	24.90	3067647
2003-09-26	24.87	25.26	24.68	25.05	1857957
2003-09-29	25.05	25.50	24.97	25.37	2215239
2003-09-30	25.37	26.07	25.37	25.77	2649618
2003-10-01	25.77	26.12	25.71	26.00	2314533
2003-10-02	26.00	27.81	25.94	27.60	5216739
2003-10-03	28.15	28.53	27.93	27.95	6245238
2003-10-06	28.43	28.43	27.87	27.93	2399580
2003-10-07	27.79	28.11	27.56	28.10	1854057
2003-10-08	28.11	28.29	27.79	27.86	1871755
2003-10-09	28.25	28.75	27.68	27.95	2145900
2003-10-10	28.20	28.27	27.85	28.01	1601000
2003-10-13	28.08	28.36	28.07	28.16	930300
2003-10-14	28.20	28.38	28.00	28.15	1048100
2003-10-15	28.40	28.40	27.75	27.98	1091600
2003-10-16	27.98	28.18	27.50	27.73	1314000
2003-10-17	27.90	27.96	26.90	27.01	2195900
2003-10-20	27.20	27.26	26.89	27.11	1481100
2003-10-21	27.25	28.05	27.20	28.04	1616100
2003-10-22	28.04	28.04	27.10	27.40	1258600
2003-10-23	27.15	27.73	27.05	27.61	1308900
2003-10-24	27.61	27.61	27.16	27.40	1253100
2003-10-27	25.01	27.00	25.01	26.19	3465800
2003-10-28	26.19	26.31	25.15	25.74	3951600
2003-10-29	25.20	25.49	24.39	24.70	4824000
2003-10-30	25.66	25.66	23.72	24.58	4897200
2003-10-31	24.58	24.62	23.75	24.15	3375000
2003-11-03	24.50	24.64	23.72	23.86	3718000
2003-11-04	23.87	24.02	23.65	23.65	2305700
2003-11-05	23.52	24.42	23.40	24.36	2667500
2003-11-06	24.50	24.64	24.14	24.46	1717500
2003-11-07	24.70	24.83	24.46	24.55	1869500
2003-11-10	24.75	24.75	23.96	24.00	1585900
2003-11-11	20.86	22.60	20.00	22.45	15362800
2003-11-12	22.30	23.64	22.08	23.50	5872100
2003-11-13	23.25	23.58	22.30	22.85	4989000
2003-11-14	23.00	23.49	22.94	23.08	2896600
2003-11-17	22.98	23.05	22.68	22.94	1483200
2003-11-18	22.94	23.33	22.94	23.03	1702100
2003-11-19	23.03	23.27	22.80	23.10	1184900
2003-11-20	23.25	23.58	23.00	23.38	2063800
2003-11-21	23.38	23.39	23.08	23.12	1673100
2003-11-24	24.00	24.30	23.50	23.72	2626900
2003-11-25	24.95	25.15	24.60	24.68	3722500
2003-11-26	26.00	26.00	25.15	25.65	4545200
2003-11-28	25.80	25.82	25.25	25.32	688800
2003-12-01	25.55	26.12	25.50	26.09	2255700
2003-12-02	26.00	26.03	25.60	25.62	1540600
2003-12-03	25.60	25.99	25.59	25.62	1212100
2003-12-04	25.55	25.74	25.38	25.62	1102200
2003-12-05	25.55	25.55	25.20	25.45	1041200
2003-12-08	25.65	25.84	25.42	25.75	1152900
2003-12-09	25.85	26.15	25.52	25.58	1488800
2003-12-10	25.62	25.63	24.50	24.90	1751500
2003-12-11	24.85	25.45	24.79	25.21	1940300
2003-12-12	25.45	25.45	24.92	25.20	1688800
2003-12-15	25.30	25.57	25.10	25.36	1510900
2003-12-16	25.15	25.33	25.08	25.18	1216700
2003-12-17	25.32	25.78	25.15	25.65	1418500
2003-12-18	25.63	26.07	25.57	25.74	1955900
2003-12-19	25.62	25.70	25.30	25.42	1731200
2003-12-22	25.42	25.42	24.80	24.99	1561600
2003-12-23	25.15	25.15	24.80	24.99	1417300
2003-12-24	25.05	25.21	24.87	25.00	398600
2003-12-26	25.00	25.20	25.00	25.15	330900
2003-12-29	25.25	25.50	25.20	25.26	1043900
2003-12-30	25.30	25.49	25.19	25.26	670200
2003-12-31	25.25	25.30	25.01	25.26	759100
2004-01-02	25.20	25.36	25.01	25.12	895300
2004-01-05	25.20	25.25	24.50	24.65	2051700
2004-01-06	24.66	24.75	23.80	24.09	3382200
2004-01-07	24.09	24.31	23.91	24.26	1838300
2004-01-08	24.32	24.53	24.13	24.30	1504700
2004-01-09	24.30	24.90	24.18	24.73	1664600
2004-01-12	24.73	24.90	24.44	24.65	1505500
2004-01-13	24.92	24.93	24.56	24.66	1413500
2004-01-14	24.88	25.09	24.76	25.03	1379600
2004-01-15	25.10	25.12	24.73	24.81	1619000
2004-01-16	24.82	24.91	24.54	24.61	1971600
2004-01-20	24.65	25.90	24.64	25.55	3889000
2004-01-21	25.45	25.71	25.11	25.42	3202200
2004-01-22	25.65	25.80	25.28	25.50	2092600
2004-01-23	25.80	25.91	25.60	25.75	1713200
2004-01-26	25.80	26.00	25.69	25.82	1612600
2004-01-27	26.00	26.00	25.36	25.63	2190000
2004-01-28	25.64	25.80	25.01	25.02	1631700
2004-01-29	25.03	25.03	24.01	24.52	3073400
2004-01-30	24.52	24.56	24.10	24.39	1123100
2004-02-02	24.48	24.79	24.15	24.35	1760600
2004-02-03	24.45	24.95	24.35	24.70	1203900
2004-02-04	24.71	24.82	24.28	24.50	2104800
2004-02-05	24.52	24.89	24.48	24.67	1249700
2004-02-06	24.72	25.00	24.70	24.98	1024000
2004-02-09	25.15	25.62	25.07	25.35	1467700
2004-02-10	25.35	25.51	25.20	25.44	1416700
2004-02-11	26.35	26.35	24.43	24.64	3265900
2004-02-12	24.65	24.95	24.53	24.60	1498900
2004-02-13	24.60	24.61	24.18	24.31	1331200
2004-02-17	24.45	24.64	24.38	24.43	1848100
2004-02-18	24.45	24.50	24.05	24.20	1243700
2004-02-19	24.25	24.35	23.90	23.91	1461000
2004-02-20	23.91	24.03	23.19	23.70	2107600
2004-02-23	23.90	23.99	23.52	23.57	1250300
2004-02-24	23.55	23.65	23.24	23.38	1283800
2004-02-25	23.42	23.61	23.27	23.55	1164300
2004-02-26	23.60	23.60	22.95	23.13	2424300
2004-02-27	23.25	24.01	23.20	23.50	1835500
2004-03-01	23.70	23.80	23.50	23.68	1416800
2004-03-02	23.60	23.70	23.27	23.42	1222900
2004-03-03	23.50	23.73	23.25	23.60	1794600
2004-03-04	23.77	23.83	23.54	23.73	841600
2004-03-05	23.73	24.32	23.53	24.16	1018800
2004-03-08	24.16	24.20	23.69	23.75	1604000
2004-03-09	23.75	23.85	23.31	23.50	1374100
2004-03-10	23.50	23.68	22.88	23.00	1089000
2004-03-11	22.75	23.13	22.61	22.93	1640100
2004-03-12	22.97	23.35	22.93	23.28	986800
2004-03-15	23.05	23.16	22.50	22.54	1314400
2004-03-16	22.73	22.92	22.40	22.54	1240700
2004-03-17	22.76	23.14	22.64	23.07	1076100
2004-03-18	22.50	22.95	21.95	22.16	3176500
2004-03-19	22.16	22.59	22.01	22.48	2089100
2004-03-22	22.15	22.34	22.02	22.20	1617800
2004-03-23	22.30	22.60	22.30	22.37	1408400
2004-03-24	22.40	23.80	22.20	23.34	4942800
2004-03-25	23.40	23.43	23.10	23.12	2535300
2004-03-26	22.60	24.11	22.60	23.25	3082700
2004-03-29	23.47	23.49	23.02	23.05	1658400
2004-03-30	23.05	23.12	22.46	22.67	2011700
2004-03-31	22.83	22.99	22.69	22.73	1656000
2004-04-01	22.85	23.34	22.73	23.16	1536400
2004-04-02	23.65	23.72	23.06	23.34	1219500
2004-04-05	23.75	23.75	23.27	23.74	1164700
2004-04-06	23.74	23.78	23.50	23.72	1603400
2004-04-07	23.55	23.85	23.52	23.68	1269400
2004-04-08	23.70	23.73	23.10	23.33	806300
2004-04-12	23.55	23.80	23.36	23.70	975500
2004-04-13	23.70	23.87	22.90	22.99	1140800
2004-04-14	22.90	23.29	22.46	23.04	1669600
2004-04-15	23.15	23.46	22.90	23.20	1805000
2004-04-16	23.25	23.48	22.73	22.78	2029300
2004-04-19	22.96	23.07	22.73	22.85	1542100
2004-04-20	23.85	24.27	23.53	23.61	3498900
2004-04-21	23.82	23.97	23.65	23.85	2166500
2004-04-22	23.90	24.44	23.80	24.33	31411700
2004-04-23	24.54	24.95	24.22	24.31	3810000
2004-04-26	24.35	24.86	24.33	24.42	1866000
2004-04-27	24.50	24.92	24.50	24.59	2095500
2004-04-28	24.60	24.70	24.05	24.40	1880600
2004-04-29	24.35	24.36	23.38	23.45	4491000
2004-04-30	23.50	23.63	22.91	22.91	2207900
2004-05-03	23.12	23.35	22.90	23.18	2511700
2004-05-04	23.20	23.32	22.68	22.89	2041400
2004-05-05	23.00	23.30	22.80	23.07	3126800
2004-05-06	23.08	23.21	22.60	22.92	1917600
2004-05-07	22.80	23.08	22.37	22.38	1412900
2004-05-10	22.32	22.55	21.75	21.92	2509000
2004-05-11	22.39	23.59	21.75	22.59	4803400
2004-05-12	22.59	23.85	22.47	23.65	3841300
2004-05-13	23.75	24.03	23.59	24.00	3164600
2004-05-14	24.00	24.50	23.75	24.19	2171700
2004-05-17	23.95	24.05	23.69	23.91	1595400
2004-05-18	24.10	24.28	23.92	24.03	2012100
2004-05-19	24.10	24.45	24.05	24.20	2716800
2004-05-20	24.15	24.15	23.11	23.47	2410600
2004-05-21	23.35	23.38	22.55	22.71	3436400
2004-05-24	22.55	22.63	22.05	22.30	3417800
2004-05-25	22.10	22.69	22.09	22.68	2648600
2004-05-26	22.68	22.84	22.33	22.51	2078400
2004-05-27	22.48	22.59	22.07	22.16	3422600
2004-05-28	22.20	22.48	22.11	22.31	1772900
2004-06-01	22.25	22.65	22.15	22.59	1429700
2004-06-02	22.70	22.81	22.48	22.65	1304000
2004-06-03	22.65	22.85	22.40	22.40	968700
2004-06-04	22.60	22.72	22.43	22.51	870300
2004-06-07	22.70	22.78	22.41	22.71	968800
2004-06-08	22.72	22.84	22.54	22.65	858300
2004-06-09	22.68	22.77	22.45	22.49	1471400
2004-06-10	22.85	23.27	22.50	22.71	1833300
2004-06-14	22.75	22.95	22.46	22.46	1136800
2004-06-15	22.55	22.72	22.24	22.37	1676000
2004-06-16	22.33	22.58	22.16	22.32	1581000
2004-06-17	22.27	22.35	21.98	22.05	2046600
2004-06-18	22.05	22.50	22.05	22.38	1650400
2004-06-21	22.33	22.59	22.30	22.40	1262100
2004-06-22	22.30	22.47	22.15	22.42	1263600
2004-06-23	21.64	21.64	19.80	20.86	12341300
2004-06-24	21.75	22.00	21.03	21.14	4979700
2004-06-25	21.15	21.23	20.96	21.05	3938900
2004-06-28	21.02	21.19	20.05	20.15	3586400
2004-06-29	20.03	20.20	20.01	20.15	2326000
2004-06-30	20.16	20.39	20.15	20.25	2059700
2004-07-01	20.55	20.65	20.12	20.48	2553000
2004-07-02	20.25	20.34	20.13	20.22	1248000
2004-07-06	20.05	20.20	19.93	20.07	1738900
2004-07-07	20.00	20.11	19.64	19.97	2258300
2004-07-08	19.96	19.97	19.68	19.71	2289800
2004-07-09	19.65	19.73	19.50	19.73	2445700
2004-07-12	19.73	19.75	19.51	19.61	1965100
2004-07-13	19.61	19.65	19.50	19.54	1100800
2004-07-14	19.59	19.79	19.10	19.37	1883000
2004-07-15	19.37	19.79	19.32	19.46	1248900
2004-07-16	19.55	19.79	19.41	19.47	1435900
2004-07-19	19.53	19.61	19.31	19.45	1665500
2004-07-20	19.55	19.60	19.33	19.50	1289400
2004-07-21	19.51	19.63	18.92	18.95	1315900
2004-07-22	18.80	19.13	18.63	18.82	1572300
2004-07-23	18.62	18.66	18.21	18.51	2049500
2004-07-26	16.55	16.75	15.16	15.51	25966500
2004-07-27	15.58	15.65	14.24	14.75	12997000
2004-07-28	14.76	15.00	14.65	14.84	6803500
2004-07-29	14.95	14.97	14.49	14.83	5827300
2004-07-30	14.84	14.94	14.72	14.82	4810100
2004-08-02	14.82	14.87	14.56	14.69	3508000
2004-08-03	14.75	15.50	14.70	15.36	5716700
2004-08-04	15.36	15.70	15.04	15.65	6514100
2004-08-05	15.45	16.01	15.40	15.50	5210500
2004-08-06	15.46	15.50	14.99	15.13	2520100
2004-08-09	15.02	15.19	14.90	14.98	1934900
2004-08-10	14.98	15.43	14.98	15.38	2481400
2004-08-11	15.38	15.84	15.17	15.50	3077600
2004-08-12	15.83	15.92	15.54	15.87	4263600
2004-08-13	16.00	16.26	15.86	16.00	3217700
2004-08-16	16.00	16.30	15.80	16.30	2050600
2004-08-17	16.30	16.54	14.89	15.36	9054800
2004-08-18	15.40	15.74	15.25	15.58	4047300
2004-08-19	16.70	17.34	16.33	17.20	19210500
2004-08-20	17.00	17.18	16.79	16.89	7320600
2004-08-23	17.80	17.80	17.04	17.16	5568000
2004-08-24	17.30	17.30	16.91	17.03	3350800
2004-08-25	17.03	17.33	16.92	17.30	2968700
2004-08-26	17.30	17.50	17.07	17.12	2226600
2004-08-27	17.12	17.46	17.08	17.41	2082900
2004-08-30	17.40	17.56	17.18	17.26	3065900
2004-08-31	17.26	17.44	17.26	17.42	2179100
2004-09-01	17.40	17.44	17.21	17.40	1912900
2004-09-02	17.44	17.51	17.29	17.44	1471700
2004-09-03	17.50	17.64	17.48	17.56	1630000
2004-09-07	17.57	18.08	17.44	18.08	3610300
2004-09-08	18.08	18.47	18.06	18.18	5794300
2004-09-09	18.18	18.39	18.17	18.39	2988200
2004-09-10	18.40	18.49	18.25	18.33	2270700
2004-09-13	18.40	19.19	18.30	19.05	4314400
2004-09-14	19.05	19.24	18.92	19.12	3089800
2004-09-15	19.20	19.25	18.78	18.83	1822300
2004-09-16	18.84	19.44	18.84	19.44	4272400
2004-09-17	19.43	19.55	19.36	19.49	3154700
2004-09-20	19.49	19.49	18.81	19.03	2621200
2004-09-21	19.04	19.20	18.95	19.05	2138300
2004-09-22	19.00	19.00	18.61	18.70	2956600
2004-09-23	18.71	18.71	18.23	18.32	3818800
2004-09-24	18.29	18.47	18.25	18.42	3325400
2004-09-27	18.42	18.42	18.12	18.21	1863600
2004-09-28	18.23	18.32	17.90	18.02	2165100
2004-09-29	18.20	18.29	17.90	18.04	1653600
2004-09-30	18.02	18.13	17.82	18.00	1190400
2004-10-01	18.05	18.40	18.00	18.30	1098200
2004-10-04	18.25	18.41	18.09	18.16	1547200
2004-10-05	18.22	18.30	18.01	18.12	1078800
2004-10-06	18.18	18.20	17.80	17.88	1829900
2004-10-07	17.75	17.85	17.30	17.39	3009100
2004-10-08	17.41	17.53	17.20	17.30	1420100
2004-10-11	17.38	17.69	17.31	17.45	2774800
2004-10-12	17.46	17.58	17.30	17.31	2539500
2004-10-13	17.31	18.05	17.30	17.76	5009800
2004-10-14	17.52	17.64	17.35	17.43	3386100
2004-10-15	17.52	17.58	17.40	17.52	1586500
2004-10-18	17.58	17.75	17.50	17.65	2348400
2004-10-19	17.63	17.73	17.40	17.44	1396400
2004-10-20	17.35	17.65	17.32	17.62	2611200
2004-10-21	16.60	17.35	16.48	17.00	5087600
2004-10-22	16.94	16.99	16.78	16.96	1298100
2004-10-25	16.78	16.78	16.40	16.66	1924200
2004-10-26	16.67	17.01	16.51	16.98	1738300
2004-10-27	16.84	17.32	16.80	17.18	2817700
2004-10-28	17.40	17.52	17.11	17.38	6707400
2004-10-29	17.32	17.41	17.11	17.22	1911000
2004-11-01	17.18	17.27	16.94	16.96	2044200
2004-11-02	16.92	17.30	16.40	16.48	2100400
2004-11-03	16.78	16.99	16.56	16.64	2003500
2004-11-04	16.60	16.73	16.24	16.42	2690000
2004-11-05	16.39	16.82	16.36	16.79	1877200
2004-11-08	16.80	17.01	16.79	16.83	817800
2004-11-09	16.92	17.00	16.82	16.95	1384600
2004-11-10	16.95	17.38	16.83	17.37	9155400
2004-11-11	17.43	17.58	17.23	17.44	1797300
2004-11-12	17.34	17.55	17.14	17.24	2943500
2004-11-15	17.11	17.36	17.02	17.20	2064200
2004-11-16	17.10	17.35	17.05	17.10	1129300
2004-11-17	17.05	17.46	17.05	17.20	2847000
2004-11-18	17.28	17.28	17.06	17.16	1079900
2004-11-19	17.21	20.00	16.85	18.88	24489800
2004-11-22	18.52	18.88	18.25	18.65	4872500
2004-11-23	18.55	18.55	18.30	18.32	2667800
2004-11-24	18.28	18.64	18.20	18.56	1994800
2004-11-26	18.50	18.65	18.49	18.60	342500
2004-11-29	18.52	18.54	18.20	18.34	2099700
2004-11-30	18.15	18.45	18.05	18.16	4233500
2004-12-01	18.08	18.32	18.08	18.32	1643000
2004-12-02	18.17	18.29	18.11	18.22	1982300
2004-12-03	18.15	18.38	18.12	18.35	1932000
2004-12-06	18.24	18.26	18.06	18.07	1015900
2004-12-07	18.00	18.10	17.80	17.87	1909600
2004-12-08	17.80	18.10	17.79	18.04	1186800
2004-12-09	17.95	18.85	17.82	18.11	2894300
2004-12-10	17.98	18.07	17.87	18.00	1269300
2004-12-13	18.00	18.36	17.98	18.33	1645600
2004-12-14	18.25	18.48	18.17	18.48	2392200
2004-12-15	18.40	18.50	17.98	18.01	2822400
2004-12-16	18.02	18.13	17.90	17.98	1901200
2004-12-17	17.98	18.40	17.94	18.00	3671100
2004-12-20	17.97	18.12	17.71	17.84	2712400
2004-12-21	17.84	17.90	17.70	17.77	1452900
2004-12-22	17.75	17.78	17.60	17.61	3379100
2004-12-23	17.60	17.95	17.58	17.81	2557000
2004-12-27	17.78	17.78	17.62	17.69	1535800
2004-12-28	17.62	17.74	17.46	17.56	1210800
2004-12-29	17.53	17.66	17.50	17.60	998600
2004-12-30	17.55	17.70	17.52	17.59	1235000
2004-12-31	17.52	17.72	17.52	17.68	1035400
2005-01-03	17.63	17.74	17.50	17.56	1252000
2005-01-04	17.58	17.63	17.15	17.19	1656900
2005-01-05	17.19	17.23	16.99	17.03	1299500
2005-01-06	17.12	17.33	17.06	17.18	1108200
2005-01-07	17.17	17.27	17.05	17.13	737400
2005-01-10	17.05	17.28	17.01	17.23	635200
2005-01-11	17.15	17.20	17.02	17.17	569300
2005-01-12	17.50	17.85	17.30	17.57	5195000
2005-01-13	17.60	17.60	17.02	17.07	2995600
2005-01-14	17.06	17.28	17.02	17.21	2261700
2005-01-18	17.27	17.40	16.90	17.04	2744900
2005-01-19	17.05	17.16	16.85	16.86	3115900
2005-01-20	16.80	17.02	16.77	16.90	1777300
2005-01-21	16.90	16.99	16.55	16.55	1914800
2005-01-24	16.55	16.74	16.31	16.35	2690700
2005-01-25	16.37	16.50	16.10	16.31	2104600
2005-01-26	16.31	16.45	16.19	16.20	1804100
2005-01-27	16.14	16.88	16.14	16.64	2581700
2005-01-28	16.70	16.85	16.34	16.60	945100
2005-01-31	16.85	16.90	16.45	16.63	1297100
2005-02-01	16.60	16.81	16.57	16.79	1188300
2005-02-02	16.77	16.98	16.66	16.95	978400
2005-02-03	16.15	16.27	15.50	16.16	5089800
2005-02-04	16.16	16.32	16.12	16.26	1243500
2005-02-07	16.16	16.20	16.05	16.11	941000
2005-02-08	16.10	16.14	16.03	16.13	808300
2005-02-09	16.10	16.24	15.83	15.91	1204300
2005-02-10	15.92	15.99	15.67	15.95	2214300
2005-02-11	15.93	16.30	15.88	16.26	1061100
2005-02-14	16.24	16.24	15.90	15.95	1871800
2005-02-15	15.94	15.94	15.77	15.88	1489800
2005-02-16	15.88	15.92	15.72	15.89	1396100
2005-02-17	15.83	15.98	15.75	15.90	886800
2005-02-18	15.91	16.24	15.82	16.15	794300
2005-02-22	16.25	17.10	16.21	16.69	2949200
2005-02-23	16.90	16.99	16.51	16.93	2068700
2005-02-24	16.93	17.19	16.71	17.13	2055100
2005-02-25	16.80	17.20	16.78	16.94	1696600
2005-02-28	17.64	17.65	17.18	17.60	8223000
2005-03-01	17.54	18.18	17.51	17.82	5399400
2005-03-02	17.80	17.89	17.52	17.62	1135200
2005-03-03	17.58	17.79	17.51	17.74	1275500
2005-03-04	17.78	17.88	17.50	17.65	1429100
2005-03-07	17.66	18.08	17.66	18.08	2870600
2005-03-08	18.08	18.09	17.75	18.02	2072200
2005-03-09	17.98	18.10	17.86	18.00	2833800
2005-03-10	18.01	18.19	17.84	18.01	2226000
2005-03-11	18.01	18.05	17.70	17.75	2066600
2005-03-14	17.75	17.83	17.70	17.79	1227500
2005-03-15	17.79	17.93	17.75	17.91	1234000
2005-03-16	17.86	17.88	17.70	17.74	1146400
2005-03-17	17.75	17.82	17.65	17.76	945500
2005-03-18	17.75	17.90	17.63	17.88	1725000
2005-03-21	17.75	17.89	17.40	17.76	1597800
2005-03-22	17.75	17.96	17.69	17.69	1578200
2005-03-23	17.72	17.92	17.69	17.90	2608100
2005-03-24	17.92	17.95	17.72	17.79	827000
2005-03-28	17.83	17.93	17.73	17.83	1052800
2005-03-29	17.81	17.84	17.53	17.65	1263100
2005-03-30	17.69	17.82	17.55	17.68	1488600
2005-03-31	17.70	17.77	17.62	17.72	1718500
2005-04-01	17.80	17.90	17.52	17.63	1727600
2005-04-04	17.58	17.61	17.45	17.54	2299800
2005-04-05	17.60	17.64	17.49	17.51	2289000
2005-04-06	17.54	17.58	17.43	17.50	1508300
2005-04-07	17.53	17.54	17.38	17.46	1381600
2005-04-08	17.55	17.58	17.40	17.45	1206200
2005-04-11	17.48	17.49	17.37	17.46	933900
2005-04-12	17.46	17.46	17.23	17.37	1388500
2005-04-13	17.32	17.41	17.24	17.29	1265100
2005-04-14	17.33	17.35	17.15	17.25	1292300
2005-04-15	17.15	17.30	16.83	16.86	2201000
2005-04-18	16.80	16.87	16.67	16.79	2213400
2005-04-19	16.74	16.84	16.65	16.68	1627600
2005-04-20	16.65	16.70	16.50	16.52	1705400
2005-04-21	16.55	16.75	16.52	16.65	3955500
2005-04-22	16.63	16.75	16.59	16.66	817100
2005-04-25	16.70	16.75	16.57	16.69	681800
2005-04-26	16.62	16.66	16.51	16.55	546800
2005-04-27	16.50	16.60	16.47	16.53	790700
2005-04-28	16.53	16.69	16.48	16.53	646700
2005-04-29	16.54	16.60	16.46	16.50	1785300
2005-05-02	16.45	16.59	16.35	16.38	1382200
2005-05-03	16.42	16.62	16.32	16.32	2253800
2005-05-04	16.40	16.50	16.31	16.46	877400
2005-05-05	16.43	16.43	16.30	16.32	812900
2005-05-06	16.38	16.40	16.24	16.33	509100
2005-05-09	16.29	16.43	16.25	16.39	567300
2005-05-10	16.34	16.39	16.22	16.29	635300
2005-05-11	16.25	16.38	16.21	16.36	1047400
2005-05-12	16.25	16.28	15.98	16.07	1814900
2005-05-13	16.00	16.10	15.90	16.01	1620100
2005-05-16	15.96	15.99	15.67	15.73	1776300
2005-05-17	15.69	15.77	15.21	15.50	3114400
2005-05-18	15.43	15.64	15.36	15.60	2847400
2005-05-19	15.64	16.01	15.57	15.98	2119600
2005-05-20	15.88	16.24	15.72	16.13	1125300
2005-05-23	16.05	16.50	15.89	16.41	1122800
2005-05-24	16.30	16.60	16.27	16.54	1009400
2005-05-25	16.46	16.65	16.42	16.49	2152400
2005-05-26	16.55	16.70	16.44	16.65	724100
2005-05-27	16.70	16.74	16.55	16.65	1082400
2005-05-31	16.60	16.63	16.42	16.50	1050700
2005-06-01	16.42	17.64	16.30	17.24	5704800
2005-06-02	17.22	17.23	16.95	16.96	1784700
2005-06-03	16.78	17.03	16.76	16.96	1293400
2005-06-06	16.91	17.07	16.82	16.97	588600
2005-06-07	16.97	17.09	16.92	16.97	797200
2005-06-08	17.07	17.31	16.97	17.27	814200
2005-06-09	17.28	17.41	17.16	17.29	963400
2005-06-10	17.35	17.56	17.30	17.40	1952900
2005-06-13	17.35	17.75	17.30	17.70	1617300
2005-06-14	19.21	19.60	18.80	19.58	17698300
2005-06-15	19.75	20.03	19.70	19.85	6516200
2005-06-16	19.92	19.92	19.65	19.69	2997000
2005-06-17	19.87	19.87	19.65	19.68	2234900
2005-06-20	19.67	19.70	19.40	19.66	2390900
2005-06-21	19.63	19.69	19.35	19.44	3677300
2005-06-22	19.44	19.49	19.15	19.15	1590600
2005-06-23	19.22	19.45	19.21	19.27	1400600
2005-06-24	19.17	19.25	19.06	19.06	1427500
2005-06-27	19.00	19.13	18.94	19.08	905800
2005-06-28	19.10	19.39	19.10	19.33	1334400
2005-06-29	19.32	19.48	19.27	19.43	2272600
2005-06-30	19.20	19.33	19.06	19.24	1792600
2005-07-01	19.24	19.37	19.03	19.06	719400
2005-07-05	19.00	19.34	18.94	19.19	1182900
2005-07-06	19.17	19.48	19.15	19.17	1057400
2005-07-07	19.10	19.48	19.05	19.48	1005400
2005-07-08	19.48	19.50	19.22	19.41	1026300
2005-07-11	19.78	20.00	19.63	19.67	3641800
2005-07-12	19.75	19.88	19.72	19.84	1992900
2005-07-13	19.89	19.90	19.57	19.59	1733200
2005-07-14	19.65	19.85	19.61	19.76	2342800
2005-07-15	19.80	19.83	19.34	19.40	8977900
2005-07-18	18.75	18.75	18.30	18.38	9207800
2005-07-19	18.38	18.65	18.13	18.33	2498300
2005-07-20	18.28	18.30	17.82	17.82	3112900
2005-07-21	17.68	17.90	17.58	17.73	1390900
2005-07-22	17.68	17.83	17.52	17.52	1025900
2005-07-25	17.60	17.77	17.43	17.66	1802600
2005-07-26	17.76	18.31	17.70	17.88	1672700
2005-07-27	17.87	17.99	17.54	17.65	1524600
2005-07-28	17.70	18.01	17.58	17.66	2169500
2005-07-29	17.60	17.69	17.30	17.36	1834800
2005-08-01	17.36	17.53	17.20	17.46	1143100
2005-08-02	17.50	17.58	17.19	17.52	909300
2005-08-03	17.38	17.62	17.30	17.53	1227100
2005-08-04	17.92	18.28	17.73	17.81	1660200
2005-08-05	17.82	17.98	17.52	17.90	1247000
2005-08-08	17.90	17.97	17.61	17.80	1030700
2005-08-09	17.73	18.18	17.66	17.97	1665700
2005-08-10	18.00	18.12	17.84	18.07	1265300
2005-08-11	18.00	18.21	17.80	18.12	985100
2005-08-12	18.18	18.18	17.86	17.89	1838500
2005-08-15	17.95	18.45	17.87	18.26	1288200
2005-08-16	18.25	18.42	18.17	18.34	1034400
2005-08-17	18.41	18.62	18.25	18.36	1672900
2005-08-18	18.37	18.59	18.25	18.50	1129500
2005-08-19	18.50	18.59	18.15	18.18	1444600
2005-08-22	18.50	18.56	18.20	18.51	980500
2005-08-23	18.51	18.65	18.27	18.34	1081200
2005-08-24	18.28	18.46	17.92	17.99	1714000
2005-08-25	18.05	18.27	17.97	18.12	669200
2005-08-26	18.08	18.12	17.79	17.93	1069300
2005-08-29	17.90	18.48	17.90	18.20	949100
2005-08-30	18.14	18.50	18.13	18.38	1266600
2005-08-31	18.30	18.53	18.16	18.39	1035600
2005-09-01	18.35	18.67	18.27	18.41	1028100
2005-09-02	18.40	18.51	18.13	18.35	558200
2005-09-06	18.34	18.49	18.26	18.33	442700
2005-09-07	18.34	18.65	18.29	18.61	711000
2005-09-08	18.70	18.85	18.50	18.62	573200
2005-09-09	18.55	18.71	18.31	18.61	757500
2005-09-12	18.60	18.65	18.31	18.39	439100
2005-09-13	18.32	18.35	17.99	18.14	800300
2005-09-14	18.14	18.25	17.78	18.01	856900
2005-09-15	17.98	18.34	17.88	18.21	1086600
2005-09-16	18.39	18.64	18.30	18.33	1904400
2005-09-19	18.33	18.35	17.95	18.09	1248400
2005-09-20	18.08	18.17	17.85	17.95	471900
2005-09-21	17.93	18.05	17.80	17.94	647200
2005-09-22	17.84	18.04	17.72	18.01	512600
2005-09-23	18.07	18.18	17.88	18.05	478000
2005-09-26	18.05	18.18	17.83	17.90	640400
2005-09-27	17.90	18.05	17.73	17.74	657000
2005-09-28	18.30	19.50	18.30	18.84	3592800
2005-09-29	18.91	19.21	18.90	19.15	1680200
2005-09-30	19.20	19.42	19.18	19.26	1072000
2005-10-03	19.35	19.51	19.20	19.38	1069200
2005-10-04	20.00	20.75	19.90	20.40	4027200
2005-10-05	20.65	21.15	20.52	20.57	2542900
2005-10-06	20.50	20.50	19.85	20.21	2168300
2005-10-07	20.14	20.32	19.88	20.20	819000
2005-10-10	20.15	20.41	19.86	20.18	705500
2005-10-11	20.18	20.28	19.99	20.08	907500
2005-10-12	20.19	20.48	19.95	20.14	781400
2005-10-13	20.05	20.19	19.78	19.84	1407900
2005-10-14	19.83	19.90	19.43	19.79	1680500
2005-10-17	19.83	20.12	19.63	19.94	846700
2005-10-18	19.93	20.07	19.78	20.06	857600
2005-10-19	19.97	20.74	19.89	20.64	1293200
2005-10-20	20.72	21.37	20.26	20.80	2705600
2005-10-21	20.98	21.15	20.45	20.47	1299200
2005-10-24	20.43	21.36	20.37	21.10	1405500
2005-10-25	20.94	21.21	20.77	20.99	869300
2005-10-26	20.93	21.64	20.87	21.60	1760100
2005-10-27	21.55	21.69	21.03	21.61	1288800
2005-10-28	20.00	20.30	18.29	20.30	8790200
2005-10-31	19.95	19.99	18.82	19.21	3075500
2005-11-01	19.12	19.24	18.84	19.00	1726500
2005-11-02	19.12	19.70	19.12	19.47	1809200
2005-11-03	19.52	19.75	19.34	19.39	1740000
2005-11-04	19.55	20.05	19.55	19.99	1614300
2005-11-07	19.97	20.05	19.66	19.94	935600
2005-11-08	19.94	20.13	19.78	19.93	740200
2005-11-09	19.92	19.99	19.83	19.85	646900
2005-11-10	19.85	20.23	19.77	20.09	1420900
2005-11-11	19.98	19.98	19.70	19.82	1522600
2005-11-14	19.78	20.27	19.71	20.09	891300
2005-11-15	20.05	20.59	19.85	20.40	1720500
2005-11-16	20.38	20.45	20.06	20.32	891800
2005-11-17	20.25	20.49	20.01	20.45	945400
2005-11-18	20.48	20.87	20.33	20.82	1427400
2005-11-21	20.83	20.93	20.55	20.85	579500
2005-11-22	20.90	21.26	20.70	21.16	1004100
2005-11-23	20.99	21.27	20.82	21.18	818300
2005-11-25	21.20	21.25	21.02	21.15	146800
2005-11-28	21.11	21.24	20.72	20.86	1109300
2005-11-29	21.05	21.27	21.03	21.10	867700
2005-11-30	21.10	21.30	20.86	20.89	918200
2005-12-01	20.75	21.10	20.72	20.92	1078800
2005-12-02	20.87	20.97	20.65	20.81	968400
2005-12-05	20.76	20.81	20.61	20.66	984300
2005-12-06	20.70	20.98	20.61	20.77	1065100
2005-12-07	20.78	20.78	19.78	20.17	2166500
2005-12-08	20.28	20.79	20.21	20.75	1591600
2005-12-09	20.80	21.14	20.65	20.81	1445400
2005-12-12	20.88	21.20	20.67	20.87	1239100
2005-12-13	20.95	20.95	20.63	20.89	1045300
2005-12-14	20.89	21.02	20.67	20.84	1068600
2005-12-15	20.95	21.19	20.68	20.72	1450800
2005-12-16	20.81	20.99	20.78	20.96	1841500
2005-12-19	21.00	21.10	20.48	20.62	1333900
2005-12-20	20.62	20.62	19.96	20.20	1601000
2005-12-21	20.20	20.49	20.00	20.11	1026200
2005-12-22	20.05	20.37	19.97	20.20	1132200
2005-12-23	20.12	20.43	20.12	20.30	877000
2005-12-27	20.38	20.54	20.17	20.25	888600
2005-12-28	20.25	20.26	19.90	20.10	685500
2005-12-29	20.12	20.31	20.03	20.12	629800
2005-12-30	20.04	20.12	19.82	19.96	771200
2006-01-03	20.10	20.35	19.81	20.00	1139100
2006-01-04	20.00	20.40	19.88	19.92	1897200
2006-01-05	20.00	20.99	20.00	20.72	2648700
2006-01-06	20.87	20.99	20.54	20.65	1292700
2006-01-09	20.85	20.99	20.69	20.77	1286400
2006-01-10	20.78	21.20	20.76	20.86	1687500
2006-01-11	20.83	20.83	20.03	20.50	1881300
2006-01-12	21.55	21.55	20.47	20.84	3089100
2006-01-13	20.88	20.93	20.24	20.56	1953700
2006-01-17	20.42	20.56	20.20	20.32	777900
2006-01-18	20.32	20.40	20.05	20.26	1742000
2006-01-19	20.26	20.35	20.15	20.28	1236700
2006-01-20	20.26	20.29	19.90	20.03	1831900
2006-01-23	20.00	20.29	19.91	19.97	1113800
2006-01-24	19.97	20.15	19.80	19.83	1405800
2006-01-25	19.80	19.81	19.32	19.40	1880000
2006-01-26	19.47	19.84	19.45	19.70	1457800
2006-01-27	19.70	19.98	19.69	19.85	1058200
2006-01-30	19.84	20.10	19.75	19.81	1052700
2006-01-31	19.81	19.90	19.38	19.70	1939800
2006-02-01	19.60	20.02	19.60	19.87	1595000
2006-02-02	19.80	19.87	19.05	19.30	2558400
2006-02-03	20.75	21.86	20.75	21.32	10074300
2006-02-06	21.50	21.69	21.34	21.56	2195200
2006-02-07	21.03	21.97	21.03	21.79	2195000
2006-02-08	21.95	22.05	21.59	21.92	2025000
2006-02-09	21.90	22.08	21.63	21.79	1496800
2006-02-10	21.84	21.99	21.25	21.55	2190600
2006-02-13	21.47	22.06	21.44	22.05	1674300
2006-02-14	22.02	22.40	21.94	22.12	1946200
2006-02-15	22.12	22.72	21.98	22.56	1557000
2006-02-16	22.43	22.71	22.35	22.70	971700
2006-02-17	22.63	22.85	22.50	22.58	1465800
2006-02-21	22.63	23.08	22.60	23.00	2188100
2006-02-22	22.82	23.04	22.61	22.94	1147400
2006-02-23	23.49	23.49	23.16	23.23	1382000
2006-02-24	23.15	23.28	22.96	23.21	727200
2006-02-27	23.32	23.69	23.22	23.67	1282300
2006-02-28	23.55	23.56	22.75	23.00	1709000
2006-03-01	22.90	23.27	22.73	23.25	1027500
2006-03-02	23.10	23.40	23.07	23.18	675400
2006-03-03	23.17	23.23	22.62	22.68	1389400
2006-03-06	22.85	23.12	22.77	22.95	1365100
2006-03-07	22.95	23.35	22.85	23.29	2167500
2006-03-08	23.19	23.28	22.89	23.13	1439500
2006-03-09	23.18	23.39	22.89	22.90	963300
2006-03-10	22.94	23.16	22.73	22.94	804500
2006-03-13	23.20	23.23	22.83	23.03	849500
2006-03-14	23.02	23.61	23.02	23.56	1255300
2006-03-15	23.47	24.00	23.36	23.92	2061000
2006-03-16	23.99	24.83	23.96	24.82	2721500
2006-03-17	25.00	25.00	24.36	24.92	2667700
2006-03-20	24.77	24.82	24.10	24.23	1318900
2006-03-21	24.23	24.55	24.11	24.26	1338500
2006-03-22	24.05	24.05	23.77	23.99	1049000
2006-03-23	24.02	24.02	23.51	23.71	916400
2006-03-24	23.80	24.50	23.74	24.31	1217200
2006-03-27	24.20	24.24	23.78	23.87	816400
2006-03-28	23.82	23.98	23.60	23.94	728300
2006-03-29	23.80	23.97	23.75	23.97	491900
2006-03-30	23.97	24.00	23.48	23.54	1104600
2006-03-31	23.52	23.73	23.26	23.40	1556100
2006-04-03	23.55	23.59	22.85	22.99	1960500
2006-04-04	23.02	23.58	23.00	23.55	1429300
2006-04-05	23.57	23.73	23.27	23.27	1117200
2006-04-06	23.18	23.18	22.82	23.01	1112200
2006-04-07	23.03	23.21	22.71	22.78	942300
2006-04-10	22.88	22.88	22.61	22.72	758600
2006-04-11	22.70	22.75	21.87	22.17	1753100
2006-04-12	22.27	22.61	22.17	22.26	860900
2006-04-13	22.30	22.50	22.07	22.42	579700
2006-04-17	22.47	22.56	22.04	22.12	894200
2006-04-18	22.15	22.37	21.99	22.00	1406600
2006-04-19	21.30	21.69	21.15	21.57	2204100
2006-04-20	21.57	21.80	21.57	21.66	635900
2006-04-21	21.79	21.80	21.41	21.53	962000
2006-04-24	21.47	21.59	21.22	21.25	891600
2006-04-25	21.25	21.38	21.10	21.26	1052800
2006-04-26	21.22	21.43	20.90	21.01	936600
2006-04-27	21.97	21.97	20.99	21.72	1066000
2006-04-28	21.72	21.97	21.53	21.84	734700
2006-05-01	21.88	22.22	21.82	22.13	1056800
2006-05-02	22.08	22.21	21.77	21.98	1212300
2006-05-03	21.93	22.26	21.88	21.97	1276100
2006-05-04	21.95	22.14	21.80	21.80	831900
2006-05-05	21.82	21.87	21.53	21.59	1535800
2006-05-08	21.59	21.98	21.57	21.98	743500
2006-05-09	21.98	22.52	21.88	22.17	1777500
2006-05-10	22.70	22.75	22.07	22.26	1749300
2006-05-11	22.26	22.26	21.50	21.55	1428300
2006-05-12	21.50	21.50	20.78	20.85	2443200
2006-05-15	20.82	21.17	20.72	21.13	2314500
2006-05-16	21.13	21.63	21.12	21.20	1305800
2006-05-17	21.15	21.15	20.46	20.49	1699700
2006-05-18	20.54	20.78	20.45	20.73	1835100
2006-05-19	20.62	20.64	20.32	20.58	1131300
2006-05-22	20.50	20.77	20.50	20.70	1375600
2006-05-23	20.72	21.10	20.68	21.00	1100100
2006-05-24	21.00	21.00	20.20	20.40	1563400
2006-05-25	20.38	20.60	19.90	20.60	1912100
2006-05-26	20.63	20.95	20.61	20.94	642000
2006-05-30	20.84	21.10	20.71	20.87	1124200
2006-05-31	20.86	21.11	20.78	20.91	909100
2006-06-01	20.95	21.05	20.64	20.85	1112000
2006-06-02	20.83	20.94	20.61	20.91	1328700
2006-06-05	20.85	20.98	20.65	20.69	846800
2006-06-06	20.64	20.76	20.46	20.62	1229600
2006-06-07	20.67	21.00	20.65	20.77	980700
2006-06-08	20.65	20.88	20.30	20.69	785900
2006-06-09	20.64	20.76	20.34	20.42	768500
2006-06-12	20.45	20.55	20.10	20.14	1446400
2006-06-13	20.10	20.61	20.05	20.40	1569300
2006-06-14	20.30	20.56	20.30	20.45	1188900
2006-06-15	20.44	20.82	20.02	20.73	801500
2006-06-16	20.62	21.08	20.55	20.88	1540000
2006-06-19	20.95	20.97	20.53	20.53	881400
2006-06-20	20.62	20.99	20.60	20.87	1474300
2006-06-21	20.86	20.95	20.08	20.51	3488800
2006-06-22	20.50	20.69	19.72	20.37	3314100
2006-06-23	20.45	20.70	20.34	20.56	1528500
2006-06-26	20.56	21.02	20.56	20.74	1056400
2006-06-27	20.70	20.80	20.52	20.67	1063800
2006-06-28	20.68	20.76	20.42	20.59	1710000
2006-06-29	20.60	20.85	20.31	20.56	1975900
2006-06-30	20.55	20.60	19.92	20.00	3233000
2006-07-03	20.08	20.14	19.91	19.99	642700
2006-07-05	20.00	20.04	19.60	19.75	1682600
2006-07-06	19.73	19.93	19.67	19.83	1523900
2006-07-07	19.76	19.86	19.51	19.58	1450500
2006-07-10	19.65	19.72	19.23	19.59	2044000
2006-07-11	19.54	19.65	19.35	19.64	2014500
2006-07-12	19.61	19.78	19.53	19.74	1442800
2006-07-13	19.76	19.76	19.36	19.55	1384200
2006-07-14	19.54	19.64	19.20	19.31	2217600
2006-07-17	19.21	19.43	19.10	19.36	1264000
2006-07-18	19.31	19.51	19.19	19.37	993900
2006-07-19	19.35	19.74	19.20	19.50	2056900
2006-07-20	19.44	19.47	18.96	19.06	1415200
2006-07-21	19.04	19.29	18.65	19.09	2354500
2006-07-24	19.18	19.62	19.18	19.43	1973500
2006-07-25	19.43	20.39	19.43	20.25	3613800
2006-07-26	22.00	23.12	20.69	22.29	10343800
2006-07-27	22.40	22.68	22.09	22.41	2819500
2006-07-28	22.40	22.60	21.97	22.00	1980700
2006-07-31	21.90	22.06	21.83	21.96	1652300
2006-08-01	21.92	22.39	21.78	22.34	2000600
2006-08-02	22.40	22.64	22.17	22.60	2180000
2006-08-03	22.90	23.07	22.69	23.05	2900900
2006-08-04	23.02	23.14	22.76	23.01	2644100
2006-08-07	23.20	23.49	19.36	19.92	17419100
2006-08-08	19.90	20.21	19.45	20.10	5070000
2006-08-09	20.13	20.36	19.83	19.87	3510900
2006-08-10	19.78	20.31	19.75	20.29	2233900
2006-08-11	20.28	20.35	19.84	19.92	1983500
2006-08-14	20.00	20.21	19.72	20.17	2690900
2006-08-15	20.24	20.53	20.15	20.41	1958300
2006-08-16	20.42	20.94	20.35	20.84	3135700
2006-08-17	20.70	20.86	20.53	20.74	1236300
2006-08-18	20.70	21.03	20.50	21.03	1438600
2006-08-21	20.89	21.13	20.48	20.99	2519600
2006-08-22	20.90	21.48	20.80	21.31	2723800
2006-08-23	21.25	21.40	21.01	21.28	1285200
2006-08-24	21.27	21.46	21.15	21.17	558200
2006-08-25	20.63	21.02	20.29	20.60	4531800
2006-08-28	20.25	20.50	20.04	20.28	4367300
2006-08-29	20.22	20.31	19.99	20.06	3011000
2006-08-30	20.02	20.28	20.02	20.16	2337100
2006-08-31	20.12	20.32	20.11	20.32	1346800
2006-09-01	20.35	20.49	20.20	20.34	1131400
2006-09-05	20.32	20.50	20.21	20.32	1413200
2006-09-06	20.27	20.95	20.03	20.69	3139900
2006-09-07	20.64	20.65	20.06	20.28	1395000
2006-09-08	20.20	20.38	20.09	20.24	1092700
2006-09-11	20.22	20.34	20.03	20.30	796200
2006-09-12	20.30	20.71	20.22	20.69	1354900
2006-09-13	20.73	20.96	20.57	20.96	1988800
2006-09-14	20.96	21.26	20.90	21.26	1952200
2006-09-15	21.28	21.36	21.07	21.24	1720100
2006-09-18	21.24	21.37	20.99	21.08	1669400
2006-09-19	21.20	21.41	20.72	20.88	1219900
2006-09-20	20.93	21.07	20.51	20.55	1864600
2006-09-21	20.54	20.57	20.07	20.15	2918400
2006-09-22	20.07	20.37	20.04	20.04	1260600
2006-09-25	20.08	20.19	19.84	20.06	2148800
2006-09-26	20.06	20.25	19.82	19.98	2266500
2006-09-27	19.89	20.07	19.81	20.07	1297700
2006-09-28	20.03	20.19	20.00	20.15	826100
2006-09-29	20.20	20.28	20.06	20.13	976300
2006-10-02	20.20	20.38	20.12	20.25	1283400
2006-10-03	20.25	20.28	20.03	20.14	1245000
2006-10-04	20.08	20.59	20.05	20.54	1586200
2006-10-05	20.61	20.96	20.49	20.94	1773400
2006-10-06	20.95	20.95	20.56	20.84	1217200
2006-10-09	20.78	21.12	20.75	20.98	1410800
2006-10-10	20.94	21.00	20.66	20.88	1499200
2006-10-11	20.89	21.08	20.72	21.00	1010100
2006-10-12	20.92	21.36	20.86	21.24	1886300
2006-10-13	21.18	21.38	20.96	21.16	1056100
2006-10-16	21.28	21.64	21.25	21.55	1244500
2006-10-17	21.50	21.67	21.30	21.32	1027500
2006-10-18	21.45	21.91	21.44	21.91	1115800
2006-10-19	21.91	21.97	21.64	21.81	1454600
2006-10-20	21.93	22.10	21.83	22.07	1109800
2006-10-23	21.95	22.02	21.75	21.90	828800
2006-10-24	21.74	21.75	21.15	21.40	2094500
2006-10-25	21.40	21.43	21.13	21.28	781500
2006-10-26	21.32	21.36	20.90	21.24	901400
2006-10-27	21.20	21.22	21.00	21.10	1006200
2006-10-30	21.12	21.12	20.77	20.83	1028800
2006-10-31	20.57	20.70	20.32	20.50	2141800
2006-11-01	21.15	21.31	20.17	20.42	2856900
2006-11-02	20.48	20.80	20.20	20.30	1546500
2006-11-03	20.44	20.44	19.97	20.40	1244100
2006-11-06	20.49	20.74	20.46	20.70	1116800
2006-11-07	20.69	20.86	20.43	20.47	1068000
2006-11-08	20.47	20.64	20.38	20.39	1069900
2006-11-09	20.50	20.74	19.99	20.02	1489000
2006-11-10	21.00	21.26	20.53	20.64	4476300
2006-11-13	20.72	21.00	20.72	20.81	1768200
2006-11-14	20.75	20.99	20.75	20.91	1523300
2006-11-15	20.98	21.03	20.73	20.80	1349200
2006-11-16	20.79	21.00	20.79	20.99	691500
2006-11-17	20.97	21.14	20.78	20.87	797900
2006-11-20	20.80	20.94	20.55	20.70	822500
2006-11-21	20.65	20.67	20.39	20.40	849400
2006-11-22	20.34	20.52	20.29	20.38	1257000
2006-11-24	20.32	20.36	20.11	20.34	722500
2006-11-27	20.30	20.35	19.98	20.09	1285700
2006-11-28	20.00	20.18	19.87	19.92	1362800
2006-11-29	19.97	20.24	19.97	20.22	885800
2006-11-30	20.20	20.38	20.15	20.29	1383900
2006-12-01	20.29	20.38	20.01	20.34	1402900
2006-12-04	20.33	20.62	20.26	20.60	1038200
2006-12-05	20.60	20.61	20.47	20.55	1744000
2006-12-06	20.60	20.60	20.39	20.49	1265400
2006-12-07	20.48	20.68	20.44	20.64	992600
2006-12-08	20.65	20.65	20.41	20.55	696300
2006-12-11	20.53	20.64	20.32	20.61	1379200
2006-12-12	20.66	20.84	20.61	20.84	1587900
2006-12-13	20.84	20.92	20.60	20.73	1415800
2006-12-14	20.66	20.74	20.44	20.65	1634500
2006-12-15	20.66	20.85	20.36	20.56	1571800
2006-12-18	20.51	20.74	20.45	20.53	607100
2006-12-19	20.60	20.72	20.35	20.40	975000
2006-12-20	20.42	20.53	20.12	20.28	1399800
2006-12-21	20.21	20.70	20.21	20.25	1235800
2006-12-22	20.25	20.28	20.03	20.09	537600
2006-12-26	20.03	20.17	20.01	20.04	549000
2006-12-27	20.08	20.08	19.72	19.91	1627900
2006-12-28	19.83	20.06	19.80	19.93	1037500
2006-12-29	19.90	20.22	19.85	19.96	934100
2007-01-03	19.96	20.36	19.90	20.04	1863000
2007-01-04	20.04	20.38	20.04	20.36	1149600
2007-01-05	20.36	20.44	20.11	20.28	1028500
2007-01-08	20.23	20.69	20.22	20.65	1570200
2007-01-09	20.66	20.72	20.26	20.56	1555800
2007-01-10	20.56	20.65	20.30	20.59	1572800
2007-01-11	20.58	20.90	20.58	20.86	1597000
2007-01-12	20.85	20.86	20.52	20.80	1274600
2007-01-16	20.77	20.97	20.76	20.91	1128600
2007-01-17	20.91	20.93	20.75	20.86	1470100
2007-01-18	20.80	20.89	20.61	20.89	1409700
2007-01-19	20.92	20.97	20.81	20.95	957600
2007-01-22	20.95	21.14	20.87	21.03	2127900
2007-01-23	21.06	21.10	20.87	20.92	1357500
2007-01-24	20.88	21.14	20.85	21.07	1061000
2007-01-25	21.07	21.18	20.82	21.11	1297000
2007-01-26	21.10	21.60	20.96	21.57	1691600
2007-01-29	21.57	21.92	21.47	21.75	1703700
2007-01-30	21.80	22.09	21.61	22.03	2008300
2007-01-31	22.07	22.15	21.75	22.14	1687000
2007-02-01	22.61	22.61	22.00	22.49	4409400
2007-02-02	22.60	22.75	22.45	22.61	2391000
2007-02-05	22.53	22.53	22.26	22.40	1323100
2007-02-06	22.40	22.53	22.24	22.46	2084000
2007-02-07	22.46	22.50	21.99	22.24	2902900
2007-02-08	22.17	22.48	22.07	22.40	1887300
2007-02-09	22.40	22.50	22.29	22.35	1161700
2007-02-12	22.35	22.44	22.09	22.17	1532837
2007-02-13	22.17	22.29	21.94	22.02	1279405
2007-02-14	22.30	22.49	21.87	21.91	1885385
2007-02-15	21.88	22.06	21.88	21.97	1068900
2007-02-16	22.63	22.63	21.75	22.05	1218900
2007-02-20	22.05	22.05	21.58	21.70	1636800
2007-02-21	21.77	22.00	21.70	21.95	1706000
2007-02-22	21.90	22.12	21.61	21.72	1763600
2007-02-23	21.69	22.00	21.53	21.82	1329000
2007-02-26	21.91	22.02	21.78	21.84	1332019
2007-02-27	21.84	21.84	20.99	21.41	3605300
2007-02-28	21.33	21.47	21.16	21.17	2419400
2007-03-01	21.17	21.17	20.11	20.26	6761228
2007-03-02	19.92	20.15	19.78	19.87	24261200
2007-03-05	19.71	20.01	19.50	19.66	6606100
2007-03-06	20.50	20.50	19.75	19.88	5755800
2007-03-07	19.87	20.16	19.61	19.65	3881700
2007-03-08	19.66	19.99	19.60	19.88	5682800
2007-03-09	19.97	19.97	19.75	19.87	8953100
2007-03-12	19.82	20.06	19.77	19.92	3495500
2007-03-13	19.84	20.03	19.56	19.56	4009500
2007-03-14	20.14	20.14	19.33	19.55	3106300
2007-03-15	19.64	19.82	19.51	19.73	2091300
2007-03-16	19.85	19.95	19.35	19.42	5159500
2007-03-19	19.45	19.55	19.18	19.52	3330600
2007-03-20	19.52	19.74	19.50	19.60	1819800
2007-03-21	19.59	19.73	19.45	19.54	2645773
2007-03-22	19.93	20.80	19.48	20.55	11207166
2007-03-23	20.46	21.01	19.99	20.32	5751700
2007-03-26	20.50	20.55	20.06	20.22	12086712
2007-03-27	20.53	21.71	20.44	21.28	17778547
2007-03-28	20.93	21.52	20.33	21.11	13520899
2007-03-29	21.14	21.24	20.91	21.01	2454030
2007-03-30	21.05	21.21	20.77	21.14	2373577
2007-04-02	21.15	21.15	20.83	20.99	1691292
2007-04-03	21.01	21.28	20.90	21.09	2231663
2007-04-04	21.11	21.26	20.95	21.04	1992691
2007-04-05	20.97	21.11	20.89	21.01	2368833
2007-04-09	21.13	21.32	20.96	21.20	3076398
2007-04-10	22.08	22.10	21.60	21.80	6499025
2007-04-11	21.83	22.01	21.55	21.68	5051653
2007-04-12	21.69	21.83	21.52	21.62	3267806
2007-04-13	21.61	21.83	21.43	21.75	2808316
2007-04-16	21.79	21.92	21.70	21.80	2380253
2007-04-17	21.71	21.90	21.63	21.70	2026139
2007-04-18	21.60	21.89	21.41	21.86	1969779
2007-04-19	22.48	22.48	21.75	21.88	2190451
2007-04-20	21.94	22.13	21.82	21.92	2497719
2007-04-23	21.88	21.97	21.56	21.64	2309425
2007-04-24	21.69	22.02	21.65	22.02	2559551
2007-04-25	22.02	22.09	21.69	22.03	1476274
2007-04-26	22.10	22.10	21.80	22.10	1630728
2007-04-27	22.05	22.09	21.76	22.05	1729200
2007-04-30	21.99	22.14	21.89	21.93	2215499
2007-05-01	22.48	22.48	21.85	22.15	3426782
2007-05-02	22.20	22.53	22.10	22.45	1526000
2007-05-03	22.41	22.46	22.00	22.21	1689300
2007-05-04	22.21	22.40	22.06	22.29	1656000
2007-05-07	22.50	22.50	22.30	22.39	1121400
2007-05-08	22.20	22.30	22.03	22.08	1707400
2007-05-09	22.22	22.90	22.22	22.64	3631598
2007-05-10	22.52	22.60	22.09	22.09	4797580
2007-05-11	22.09	22.41	22.09	22.40	3636000
2007-05-14	19.58	20.06	19.08	19.70	29860562
2007-05-15	19.78	19.84	19.51	19.73	7691044
2007-05-16	19.80	19.80	19.62	19.75	4327394
2007-05-17	19.75	19.82	19.68	19.73	4305200
2007-05-18	19.77	19.82	19.72	19.75	3874972
2007-05-21	19.84	19.96	19.76	19.85	4640772
2007-05-22	20.00	20.06	19.81	20.01	3459200
2007-05-23	20.09	20.30	20.03	20.24	4333825
2007-05-24	19.65	20.02	19.50	19.83	5535600
2007-05-25	19.84	19.92	19.59	19.68	2981176
2007-05-29	19.77	19.85	19.58	19.69	2926365
2007-05-30	19.70	19.79	19.52	19.73	3839200
2007-05-31	20.43	20.44	19.56	19.77	3454030
2007-06-01	19.77	19.77	19.61	19.70	2732160
2007-06-04	19.67	19.71	19.59	19.63	1849300
2007-06-05	19.70	19.70	19.37	19.59	3839500
2007-06-06	19.59	19.59	19.35	19.41	2941915
2007-06-07	19.41	19.41	18.91	19.00	4232264
2007-06-08	19.04	19.09	18.66	18.80	5513470
2007-06-11	18.80	18.96	18.67	18.74	7067890
2007-06-12	18.65	18.72	18.48	18.60	3980985
2007-06-13	18.60	18.68	18.50	18.64	2102100
2007-06-14	18.65	18.65	18.37	18.46	2236300
2007-06-15	18.46	18.70	18.46	18.55	2989358
2007-06-18	18.55	18.78	18.55	18.70	2182985
2007-06-19	18.80	18.93	18.75	18.87	2564700
2007-06-20	18.88	18.93	18.77	18.80	3770300
2007-06-21	18.75	18.79	18.63	18.79	3222202
2007-06-22	18.79	19.00	18.76	18.90	4284400
2007-06-25	18.91	19.00	18.62	18.65	3691765
2007-06-26	18.96	18.96	18.45	18.49	3347900
2007-06-27	18.36	18.47	18.25	18.47	2848603
2007-06-28	18.48	18.52	18.34	18.37	1533850
2007-06-29	18.57	18.57	17.95	18.19	4113000
2007-07-02	18.15	18.27	17.98	18.19	2459895
2007-07-03	18.17	18.34	18.13	18.17	1257088
2007-07-05	18.28	18.28	18.05	18.17	1666600
2007-07-06	18.11	18.20	18.04	18.05	1469800
2007-07-09	18.15	18.21	17.85	17.88	3015057
2007-07-10	17.89	17.99	17.74	17.75	4315945
2007-07-11	17.75	17.81	17.65	17.73	3034400
2007-07-12	17.76	17.96	17.73	17.96	4019778
2007-07-13	18.06	18.06	17.71	17.90	3528593
2007-07-16	18.00	18.00	17.87	17.94	2271061
2007-07-17	17.96	18.00	17.84	17.92	1682400
2007-07-18	17.85	17.97	17.81	17.92	4825800
2007-07-19	17.99	18.04	17.62	17.74	3778688
2007-07-20	17.69	17.77	17.37	17.44	4643706
2007-07-23	17.40	17.79	17.40	17.73	3713380
2007-07-24	17.57	17.79	17.55	17.62	3602825
2007-07-25	17.71	18.10	17.62	17.92	5106233
2007-07-26	17.35	17.48	16.66	16.66	7077125
2007-07-27	16.29	16.78	15.67	15.80	7845814
2007-07-30	15.97	16.20	15.75	16.17	4445398
2007-07-31	16.37	16.37	15.99	16.03	3608700
2007-08-01	15.86	16.14	15.81	16.10	4435344
2007-08-02	16.10	16.17	15.86	15.97	4028222
2007-08-03	15.81	16.20	15.61	15.74	6805001
2007-08-06	15.80	15.87	15.50	15.52	4773719
2007-08-07	15.23	15.64	14.99	15.09	6361276
2007-08-08	15.04	15.10	14.59	14.63	9301280
2007-08-09	14.57	14.60	14.00	14.00	9504166
2007-08-10	14.02	15.00	13.88	14.66	12001669
2007-08-13	14.80	15.12	14.75	14.82	8476800
2007-08-14	14.91	14.99	14.44	14.46	4921061
2007-08-15	14.38	14.50	14.00	14.02	4739898
2007-08-16	14.06	14.29	13.90	14.11	3698300
2007-08-17	14.44	15.01	14.27	15.00	5084700
2007-08-20	15.28	15.63	15.10	15.58	5483900
2007-08-21	15.15	15.44	14.82	14.99	7343900
2007-08-22	15.05	15.33	14.84	15.29	3652700
2007-08-23	15.45	15.45	15.02	15.02	5006900
2007-08-24	15.11	15.27	15.04	15.23	3851800
2007-08-27	15.29	15.35	15.00	15.11	2833626
2007-08-28	15.14	15.17	14.93	14.96	3590200
2007-08-29	15.08	15.18	14.86	15.18	2437700
2007-08-30	15.02	15.17	14.95	15.04	2512500
2007-08-31	15.16	15.22	15.04	15.10	1539500
2007-09-04	15.17	15.48	15.05	15.42	2161865
2007-09-05	15.32	15.39	15.26	15.32	2174200
2007-09-06	15.33	15.39	15.20	15.27	2140900
2007-09-07	15.15	15.25	15.01	15.08	1732000
2007-09-10	15.59	16.05	15.48	15.69	6920100
2007-09-11	15.81	15.85	15.39	15.48	2986500
2007-09-12	15.46	15.57	15.34	15.39	4929100
2007-09-13	15.43	15.56	15.38	15.42	3583500
2007-09-14	15.27	15.36	15.05	15.29	3069000
2007-09-17	15.29	15.46	15.27	15.38	2927100
2007-09-18	15.43	15.63	15.26	15.58	2186200
2007-09-19	15.65	15.69	15.45	15.54	3706922
2007-09-20	15.49	15.51	15.25	15.25	2049173
2007-09-21	15.43	15.44	15.25	15.35	1730900
2007-09-24	15.31	15.47	15.18	15.23	2676000
2007-09-25	15.17	15.43	15.16	15.35	1750200
2007-09-26	15.39	15.56	15.31	15.53	1855300
2007-09-27	15.62	16.25	15.52	16.24	5106300
2007-09-28	16.29	16.36	15.93	15.96	4189200
2007-10-01	16.30	16.58	16.03	16.50	3428792
2007-10-02	16.42	17.13	16.36	16.73	7606600
2007-10-03	16.79	17.01	16.66	16.87	6828500
2007-10-04	17.21	17.30	16.45	16.56	8225000
2007-10-05	16.75	16.76	16.35	16.48	2870400
2007-10-08	16.41	16.53	16.29	16.41	2352400
2007-10-09	16.39	16.41	16.14	16.22	1623700
2007-10-10	16.33	16.41	15.85	15.95	3693500
2007-10-11	15.94	16.01	15.54	15.63	4338500
2007-10-12	15.72	15.76	15.56	15.69	1650400
2007-10-15	15.70	15.86	15.61	15.69	2473800
2007-10-16	15.66	15.77	15.43	15.50	2347700
2007-10-17	15.67	15.76	15.35	15.44	2788400
2007-10-18	15.36	15.42	15.26	15.28	2224500
2007-10-19	15.20	15.28	15.00	15.01	1988100
2007-10-22	15.01	15.30	14.94	15.30	2797200
2007-10-23	15.41	15.53	15.30	15.38	2049800
2007-10-24	15.24	15.45	15.07	15.32	1572800
2007-10-25	15.24	15.30	14.91	15.19	2825500
2007-10-26	15.30	15.30	14.98	15.00	2348500
2007-10-29	15.00	15.17	14.98	15.10	7117500
2007-10-30	15.05	15.10	14.86	14.91	1459900
2007-10-31	14.92	15.08	14.80	15.04	2255000
2007-11-01	14.82	15.51	14.57	15.28	8246000
2007-11-02	15.27	15.35	14.68	15.06	5089486
2007-11-05	14.80	15.05	14.76	14.89	2518034
2007-11-06	14.89	15.08	14.64	15.06	3503282
2007-11-07	14.84	15.21	14.83	15.00	4114010
2007-11-08	15.07	15.38	14.85	15.38	4981814
2007-11-09	15.25	15.57	15.07	15.21	6190903
2007-11-12	15.25	15.45	15.02	15.03	8171660
2007-11-13	15.05	15.05	14.30	14.35	27541646
2007-11-14	14.10	14.26	13.87	14.12	89639119
2007-11-15	14.27	14.31	13.71	13.97	24299099
2007-11-16	14.04	14.09	13.51	13.65	28791077
2007-11-19	13.60	13.67	13.25	13.25	19781842
2007-11-20	13.25	13.57	13.10	13.45	20133855
2007-11-21	13.31	13.58	12.93	13.29	13148572
2007-11-23	13.37	13.62	13.34	13.61	3386001
2007-11-26	13.61	13.77	13.45	13.53	8715163
2007-11-27	13.81	14.08	13.57	14.05	18965207
2007-11-28	14.16	14.40	13.84	14.40	11194246
2007-11-29	14.33	14.59	14.25	14.45	12497085
2007-11-30	14.45	14.58	14.28	14.38	7601783
2007-12-03	14.38	14.38	14.01	14.24	8011558
2007-12-04	14.18	14.47	14.11	14.35	4837451
2007-12-05	14.38	14.45	14.07	14.18	5316830
2007-12-06	14.17	14.18	13.93	14.16	8973865
2007-12-07	14.16	14.27	14.07	14.14	7743066
2007-12-10	14.15	14.15	13.82	14.00	7119965
2007-12-11	13.99	14.00	13.51	13.54	6975422
2007-12-12	13.70	13.85	13.35	13.53	6686425
2007-12-13	13.38	13.55	13.19	13.54	5306964
2007-12-14	13.50	13.80	13.35	13.70	10297913
2007-12-17	13.64	13.68	13.41	13.46	6265232
2007-12-18	13.80	13.90	13.49	13.77	6556100
2007-12-19	13.80	13.81	13.57	13.74	3645023
2007-12-20	13.72	13.75	13.37	13.64	6361251
2007-12-21	13.70	13.90	13.50	13.55	7485277
2007-12-24	13.48	13.76	13.43	13.75	1819255
2007-12-26	13.66	13.97	13.65	13.87	3042186
2007-12-27	13.90	13.92	13.69	13.80	2634828
2007-12-28	13.80	14.10	13.77	14.05	4170199
2007-12-31	14.15	14.15	13.81	14.06	3285974
2008-01-02	14.02	14.21	13.84	13.88	6334013
2008-01-03	13.90	14.05	13.56	13.67	8087443
2008-01-04	13.51	13.81	13.50	13.69	6736120
2008-01-07	13.75	14.16	13.70	14.14	9086576
2008-01-08	14.20	14.50	14.11	14.22	11119186
2008-01-09	14.40	14.88	14.40	14.84	17051505
2008-01-10	14.76	15.20	14.74	15.10	14108045
2008-01-11	15.10	15.46	15.10	15.40	10218881
2008-01-14	15.45	15.46	14.88	15.04	7794234
2008-01-15	14.89	15.10	14.84	14.96	4490466
2008-01-16	14.86	15.49	14.86	15.35	8102821
2008-01-17	15.26	15.31	15.09	15.21	5713704
2008-01-18	15.31	15.47	14.85	15.10	8504609
2008-01-22	14.40	14.93	14.40	14.86	7775450
2008-01-23	14.73	14.73	14.27	14.67	6667324
2008-01-24	14.71	14.80	14.43	14.61	4612279
2008-01-25	14.61	14.76	14.48	14.57	5831883
2008-01-28	14.57	14.65	14.46	14.65	5952641
2008-01-29	14.71	14.98	14.60	14.77	6220871
2008-01-30	14.74	15.26	14.65	14.89	9054292
2008-01-31	14.97	15.00	14.61	14.84	6029853
2008-02-01	14.88	15.01	14.59	14.92	7385379
2008-02-04	14.92	15.23	14.89	15.09	3991481
2008-02-05	14.86	15.07	14.58	14.61	7098599
2008-02-06	14.76	14.76	13.75	13.81	17647555
2008-02-07	13.71	13.76	12.85	13.09	34294034
2008-02-08	13.11	13.15	12.88	12.98	9235871
2008-02-11	13.03	13.08	12.83	12.92	9159647
2008-02-12	12.97	13.04	12.82	12.93	8045119
2008-02-13	12.99	13.02	12.91	13.00	4867107
2008-02-14	13.03	13.21	12.83	12.94	4330905
2008-02-15	12.97	12.98	12.84	12.96	2656332
2008-02-19	13.02	13.10	12.81	12.86	3747514
2008-02-20	12.82	12.97	12.75	12.93	4164494
2008-02-21	13.03	13.11	12.80	12.84	5580780
2008-02-22	12.91	12.98	12.69	12.94	5099161
2008-02-25	12.92	13.05	12.86	13.05	5213689
2008-02-26	13.15	13.40	12.92	13.27	4472795
2008-02-27	13.29	13.50	13.05	13.15	6891322
2008-02-28	12.04	12.49	12.00	12.03	29314332
2008-02-29	12.00	12.12	11.71	11.84	11592426
2008-03-03	11.80	11.89	11.23	11.45	11421438
2008-03-04	11.50	11.55	11.10	11.18	12325779
2008-03-05	11.18	11.27	10.67	10.81	22116356
2008-03-06	10.75	10.89	10.52	10.55	13802847
2008-03-07	10.50	10.62	10.04	10.60	16349340
2008-03-10	10.63	10.92	10.20	10.33	9041025
2008-03-11	10.52	10.75	10.05	10.47	12960065
2008-03-12	10.55	10.60	10.37	10.50	9330746
2008-03-13	10.38	10.79	10.23	10.69	15313515
2008-03-14	11.17	11.32	10.88	11.07	17113541
2008-03-17	10.85	11.35	10.76	10.77	9471510
2008-03-18	10.95	11.21	10.88	11.18	12229970
2008-03-19	11.25	11.38	10.98	11.02	13762110
2008-03-20	11.07	11.17	10.96	11.10	11697050
2008-03-24	11.12	11.51	11.10	11.42	6464562
2008-03-25	11.50	11.64	11.44	11.58	6025582
2008-03-26	11.53	11.92	11.44	11.87	8294716
2008-03-27	12.04	12.04	11.45	11.56	9964309
2008-03-28	11.63	11.74	11.42	11.49	4051182
2008-03-31	11.51	11.68	11.34	11.60	5401954
2008-04-01	11.72	12.00	11.53	11.89	6412817
2008-04-02	11.89	12.03	11.82	11.97	5264436
2008-04-03	11.91	12.26	11.88	12.22	7260144
2008-04-04	12.21	12.46	12.17	12.33	4784342
2008-04-07	12.40	12.76	12.33	12.60	6069713
2008-04-08	12.51	13.34	12.46	12.98	12288822
2008-04-09	13.01	13.08	12.25	12.38	11286143
2008-04-10	12.38	12.38	12.00	12.18	9491679
2008-04-11	12.18	12.30	12.08	12.19	7402372
2008-04-14	12.15	12.44	12.13	12.38	4355686
2008-04-15	12.48	12.59	12.25	12.54	5416302
2008-04-16	12.51	12.80	12.41	12.75	5554759
2008-04-17	12.69	12.77	12.51	12.65	3137571
2008-04-18	12.93	12.93	12.34	12.51	8749600
2008-04-21	12.51	12.66	12.30	12.59	4982933
2008-04-22	12.53	12.58	12.19	12.39	4645193
2008-04-23	12.41	12.55	12.31	12.52	3269177
2008-04-24	12.51	13.02	12.51	12.89	6630298
2008-04-25	12.93	13.10	12.85	12.96	7253916
2008-04-28	13.05	13.17	12.83	12.95	5116535
2008-04-29	12.91	13.34	12.91	13.22	5863069
2008-04-30	13.40	13.40	13.06	13.17	3219522
2008-05-01	13.18	13.33	13.10	13.30	4991928
2008-05-02	13.38	13.40	13.04	13.22	5557732
2008-05-05	13.28	13.30	12.88	13.14	3422273
2008-05-06	13.10	13.20	12.95	13.10	4009504
2008-05-07	13.05	13.15	12.63	12.81	4823828
2008-05-08	12.89	12.89	12.33	12.46	8360180
2008-05-09	11.99	12.00	10.90	11.42	35509948
2008-05-12	11.42	11.79	11.42	11.59	11601071
2008-05-13	11.65	11.78	11.27	11.40	7659926
2008-05-14	11.43	11.89	11.40	11.73	9260367
2008-05-15	11.64	12.10	11.64	11.97	7286917
2008-05-16	11.95	12.31	11.91	12.22	6244211
2008-05-19	12.25	12.57	12.14	12.39	5863673
2008-05-20	12.41	12.58	12.30	12.46	5248034
2008-05-21	12.54	12.67	12.29	12.34	6194216
2008-05-22	12.31	12.74	12.25	12.64	4063228
2008-05-23	12.60	12.70	12.48	12.60	5002730
2008-05-27	12.58	12.88	12.51	12.85	4532276
2008-05-28	12.80	13.12	12.70	12.84	2846866
2008-05-29	12.79	13.09	12.76	13.04	4549099
2008-05-30	13.15	13.43	13.15	13.35	7946605
2008-06-02	13.50	13.54	12.98	13.19	5695966
2008-06-03	13.21	13.40	13.00	13.10	5212359
2008-06-04	13.07	13.53	13.02	13.14	7239352
2008-06-05	13.20	13.50	13.00	13.06	6274292
2008-06-06	13.03	13.11	12.62	12.74	5767169
2008-06-09	12.78	12.86	12.52	12.64	2577206
2008-06-10	12.83	13.08	12.59	12.91	4839916
2008-06-11	12.91	12.91	12.55	12.58	5983808
2008-06-12	12.67	12.74	12.38	12.46	5160589
2008-06-13	12.56	12.80	12.47	12.59	3743057
2008-06-16	12.53	12.75	12.39	12.66	4795419
2008-06-17	12.70	12.78	12.57	12.58	3702998
2008-06-18	12.44	12.79	12.34	12.43	4558000
2008-06-19	12.40	12.52	12.30	12.42	7358910
2008-06-20	12.35	12.42	11.90	11.99	4635082
2008-06-23	12.09	12.09	11.86	11.96	3828883
2008-06-24	11.90	12.15	11.77	12.04	4362241
2008-06-25	12.03	12.28	11.95	12.12	5643153
2008-06-26	12.02	12.13	11.53	11.56	5159870
2008-06-27	11.60	12.30	11.59	12.16	9192151
2008-06-30	12.15	12.24	11.26	12.07	3429305
2008-07-01	12.03	12.20	11.82	12.05	6721518
2008-07-02	12.07	12.30	12.05	12.15	4376739
2008-07-03	12.22	12.22	11.78	11.85	3672206
2008-07-07	11.97	11.97	11.39	11.67	8791203
2008-07-08	11.74	12.34	11.67	12.29	6856189
2008-07-09	12.26	12.95	12.00	12.27	7892209
2008-07-10	12.18	12.43	11.97	12.12	5415572
2008-07-11	11.97	12.23	11.71	11.99	7287760
2008-07-14	12.03	12.25	11.81	11.89	4163556
2008-07-15	11.73	12.19	11.60	12.02	6920089
2008-07-16	12.01	12.15	11.70	12.13	6750302
2008-07-17	12.50	13.15	12.10	12.73	14813714
2008-07-18	13.04	13.04	12.70	12.83	7914451
2008-07-21	12.80	13.03	12.73	12.90	7867143
2008-07-22	12.72	13.26	12.71	13.21	7111939
2008-07-23	13.12	13.55	13.06	13.49	6652793
2008-07-24	13.45	13.45	13.10	13.12	2556048
2008-07-25	13.19	13.51	12.85	13.26	4672667
2008-07-28	13.19	13.38	12.72	12.74	3405303
2008-07-29	12.75	12.84	12.49	12.74	3710447
2008-07-30	12.81	13.15	12.66	13.01	4863306
2008-07-31	13.01	13.26	12.83	12.97	3794029
2008-08-01	13.33	13.33	12.72	12.76	5506842
2008-08-04	12.78	13.09	12.69	12.92	4404271
2008-08-05	13.04	13.33	12.99	13.16	7776439
2008-08-06	13.82	14.40	13.29	13.65	21983229
2008-08-07	13.60	14.45	13.60	13.99	19606509
2008-08-08	14.07	14.29	13.93	14.02	6196151
2008-08-11	13.97	14.27	13.66	13.98	4266250
2008-08-12	13.83	14.04	13.55	13.66	3588646
2008-08-13	13.65	13.89	13.26	13.57	5193244
2008-08-14	13.48	13.85	13.42	13.79	3942437
2008-08-15	13.84	13.89	13.50	13.72	3672279
2008-08-18	13.78	13.78	13.20	13.43	3256255
2008-08-19	13.41	13.41	13.11	13.23	3297706
2008-08-20	13.32	13.32	12.82	12.92	5890279
2008-08-21	12.80	13.06	12.76	12.98	5827483
2008-08-22	13.16	13.37	13.16	13.35	1503889
2008-08-25	13.30	13.42	13.04	13.20	3028995
2008-08-26	13.30	13.46	13.11	13.31	2935161
2008-08-27	13.31	13.45	13.07	13.19	3376572
2008-08-28	13.23	13.29	12.99	13.00	4177205
2008-08-29	13.01	13.15	12.84	12.89	3529159
2008-09-02	12.89	13.14	12.68	12.83	5318951
2008-09-03	12.84	12.90	12.60	12.87	5851433
2008-09-04	12.82	13.01	12.66	12.84	5865168
2008-09-05	12.72	12.84	12.46	12.50	3865922
2008-09-08	12.69	12.80	12.33	12.42	3591630
2008-09-09	11.80	12.45	10.93	11.10	28487039
2008-09-10	11.49	11.59	11.11	11.47	29142877
2008-09-11	11.39	11.71	11.28	11.60	11510846
2008-09-12	11.58	11.66	11.36	11.55	5657290
2008-09-15	11.35	11.46	10.87	11.04	6591080
2008-09-16	11.00	11.79	10.67	10.85	17542220
2008-09-17	11.01	11.68	11.01	11.01	20834668
2008-09-18	11.03	11.98	11.03	11.76	10359776
2008-09-19	12.26	12.48	11.35	11.80	8879047
2008-09-22	11.60	11.98	11.50	11.57	4386004
2008-09-23	11.72	11.94	11.41	11.47	2954910
2008-09-24	11.40	11.90	11.35	11.73	5383187
2008-09-25	12.02	12.17	11.91	11.99	5006579
2008-09-26	11.78	11.92	11.51	11.70	5378104
2008-09-29	11.59	11.70	10.85	11.00	6377411
2008-09-30	11.13	11.49	10.79	11.42	4973148
2008-10-01	11.36	11.55	11.21	11.28	3820060
2008-10-02	11.31	11.49	10.64	10.66	10421929
2008-10-03	10.84	10.87	10.13	10.27	12030836
2008-10-06	10.05	10.21	7.82	9.00	23834804
2008-10-07	9.02	9.40	8.45	8.52	15478091
2008-10-08	8.40	8.63	7.58	7.73	25252950
2008-10-09	8.49	8.49	7.48	7.59	14539446
2008-10-10	7.21	7.57	6.31	7.22	14514707
2008-10-13	8.10	8.80	7.44	8.70	10861652
2008-10-14	9.21	9.25	8.53	8.81	7972100
2008-10-15	8.85	8.88	7.27	7.30	9200666
2008-10-16	7.65	7.75	6.93	7.72	8147178
2008-10-17	7.59	8.40	7.25	8.21	9195537
2008-10-20	8.29	8.34	7.46	7.99	6370390
2008-10-21	7.89	8.11	7.70	7.82	5243783
2008-10-22	7.66	7.78	6.76	7.03	8252327
2008-10-23	7.07	7.20	6.23	6.62	11554174
2008-10-24	6.19	6.35	5.90	6.26	7883948
2008-10-27	6.14	6.25	5.77	5.77	8259480
2008-10-28	5.98	6.52	5.75	6.52	13320717
2008-10-29	6.55	7.31	6.52	6.98	14321245
2008-10-30	8.49	8.74	7.50	8.17	15861023
2008-10-31	8.17	8.98	7.96	8.57	16811774
2008-11-03	8.77	8.81	8.49	8.77	5729044
2008-11-04	9.01	9.19	8.56	9.09	6870247
2008-11-05	8.93	9.50	8.83	9.11	8813190
2008-11-06	8.88	9.24	8.88	9.10	6238379
2008-11-07	9.11	9.53	8.98	9.33	7535296
2008-11-10	9.67	9.80	9.17	9.38	10808162
2008-11-11	9.24	10.00	8.93	9.92	10060891
2008-11-12	9.85	9.87	9.01	9.11	9046112
2008-11-13	9.19	9.40	8.10	9.32	11846595
2008-11-14	9.15	9.50	8.91	9.13	11499470
2008-11-17	9.01	9.07	8.69	8.78	8461404
2008-11-18	8.74	9.10	8.50	8.79	9260676
2008-11-19	8.74	8.88	7.87	7.93	9768481
2008-11-20	7.72	8.15	7.18	7.31	9913597
2008-11-21	7.49	7.89	7.09	7.82	12357852
2008-11-24	7.98	9.00	7.69	8.74	7708834
2008-11-25	8.93	9.14	8.68	9.00	6891012
2008-11-26	8.71	9.34	8.62	9.24	4722871
2008-11-28	9.30	9.45	9.18	9.41	2102362
2008-12-01	9.13	9.33	8.80	8.85	5050522
2008-12-02	8.95	9.40	8.69	9.36	4880279
2008-12-03	9.14	9.79	9.14	9.71	5889003
2008-12-04	9.51	9.76	9.22	9.40	4949064
2008-12-05	9.25	9.75	9.01	9.73	6075112
2008-12-08	9.80	10.08	9.58	9.96	4979816
2008-12-09	9.85	10.11	9.63	9.80	5109731
2008-12-10	9.77	10.08	9.55	9.82	3916509
2008-12-11	9.65	10.06	9.58	9.77	4636038
2008-12-12	9.34	9.64	9.12	9.31	15424550
2008-12-15	9.35	9.45	8.72	8.97	6629699
2008-12-16	9.07	9.70	8.99	9.67	13721049
2008-12-17	9.30	10.06	9.00	9.74	6472170
2008-12-18	9.74	9.96	9.42	9.66	5282908
2008-12-19	9.61	9.91	9.45	9.65	4335853
2008-12-22	9.63	9.77	9.10	9.14	6090347
2008-12-23	9.49	9.59	9.23	9.56	4342799
2008-12-24	9.58	9.66	9.46	9.62	1068338
2008-12-26	9.67	9.74	9.26	9.47	1661898
2008-12-29	9.37	9.51	9.07	9.51	3349284
2008-12-30	9.61	9.74	9.39	9.68	2816331
2008-12-31	9.65	10.00	9.49	9.89	5128628
2009-01-02	9.93	10.02	9.78	10.02	2706093
2009-01-05	10.00	10.10	9.65	9.86	7010168
2009-01-06	10.05	10.56	9.90	10.33	8154882
2009-01-07	10.30	10.70	10.12	10.19	6516100
2009-01-08	10.43	10.60	10.25	10.50	6575722
2009-01-09	10.50	10.82	10.25	10.68	7924196
2009-01-12	10.75	11.06	10.43	11.04	13262843
2009-01-13	10.93	11.28	10.85	11.05	7768970
2009-01-14	11.10	11.10	10.47	10.63	6782714
2009-01-15	10.68	10.84	10.22	10.65	5545174
2009-01-16	10.85	11.01	10.69	11.00	6946985
2009-01-20	10.90	11.23	10.31	10.36	5299536
2009-01-21	10.55	10.80	10.29	10.80	6305416
2009-01-22	10.71	11.34	10.66	11.14	6928711
2009-01-23	10.93	11.11	10.62	10.93	5995622
2009-01-26	10.78	11.42	10.78	11.33	8032944
2009-01-27	11.44	11.51	11.28	11.51	7961682
2009-01-28	11.55	11.79	11.33	11.65	5683725
2009-01-29	11.55	11.77	11.35	11.43	6759221
2009-01-30	11.38	11.67	11.12	11.33	6807660
2009-02-02	11.11	11.58	11.06	11.41	4916213
2009-02-03	11.72	11.74	11.32	11.55	6426354
2009-02-04	11.75	11.85	11.58	11.64	6273452
2009-02-05	11.57	11.79	11.38	11.63	5759599
2009-02-06	11.63	11.97	11.60	11.81	7062874
2009-02-09	11.75	12.00	11.62	11.89	5212952
2009-02-10	11.88	12.00	11.30	11.36	6343814
2009-02-11	11.43	11.88	11.38	11.82	5465555
2009-02-12	11.60	11.93	11.57	11.93	5835104
2009-02-13	11.96	11.98	11.65	11.80	6005342
2009-02-17	11.43	11.60	11.26	11.43	7255040
2009-02-18	11.43	11.70	11.25	11.47	8515414
2009-02-19	11.68	12.03	11.41	11.57	14679246
2009-02-20	11.98	12.81	11.84	12.61	23595674
2009-02-23	12.99	13.37	12.68	12.87	20441180
2009-02-24	13.10	13.15	12.53	12.95	16688771
2009-02-25	13.32	13.32	12.85	13.09	14399600
2009-02-26	13.25	13.42	12.43	12.60	16526656
2009-02-27	12.79	12.82	12.10	12.43	21313645
2009-03-02	12.16	12.24	11.53	11.62	12211655
2009-03-03	11.88	12.04	11.14	11.45	13494017
2009-03-04	11.82	12.19	11.57	12.01	9081279
2009-03-05	11.66	12.17	11.66	12.15	11458976
2009-03-06	12.68	12.68	11.72	11.97	9438990
2009-03-09	11.85	12.29	11.82	12.00	6612150
2009-03-10	12.14	12.55	11.76	12.33	8835324
2009-03-11	12.61	12.61	12.21	12.36	7128567
2009-03-12	12.40	13.00	12.36	12.96	9839527
2009-03-13	13.00	13.40	12.91	13.27	7241598
2009-03-16	13.28	13.47	12.98	13.05	5692494
2009-03-17	13.05	13.57	12.98	13.53	6017206
2009-03-18	13.37	13.85	13.21	13.57	7715011
2009-03-19	13.60	13.65	12.97	13.21	6121595
2009-03-20	13.27	13.39	12.79	12.88	7142186
2009-03-23	13.21	13.45	12.99	13.45	8453263
2009-03-24	13.19	13.67	13.19	13.52	5181100
2009-03-25	13.50	13.69	13.11	13.38	6352210
2009-03-26	13.54	13.79	13.47	13.69	8147345
2009-03-27	13.59	13.77	13.09	13.25	6777510
2009-03-30	13.10	13.17	12.81	13.05	5511142
2009-03-31	13.12	13.56	13.08	13.41	7373917
2009-04-01	13.20	13.41	12.97	13.40	5636341
2009-04-02	13.55	14.04	13.50	13.84	9211179
2009-04-03	13.90	14.17	13.71	14.04	6248178
2009-04-06	14.18	14.67	13.96	14.37	9035321
2009-04-07	14.25	14.36	14.00	14.02	3441230
2009-04-08	13.97	14.50	13.97	14.39	5809690
2009-04-09	14.45	14.94	14.11	14.21	6360634
2009-04-13	14.10	14.35	13.90	13.94	4543056
2009-04-14	13.85	14.19	13.65	13.76	5272527
2009-04-15	13.50	14.33	13.47	13.96	5176272
2009-04-16	14.25	14.51	13.85	14.42	6693911
2009-04-17	14.33	14.79	14.31	14.60	6262249
2009-04-20	14.50	14.59	14.04	14.13	7225717
2009-04-21	14.00	14.40	13.77	13.99	5385603
2009-04-22	14.53	14.53	13.89	14.10	8200939
2009-04-23	14.49	14.49	13.84	14.35	5663505
2009-04-24	14.45	14.54	14.12	14.28	5687369
2009-04-27	14.22	14.56	14.16	14.42	5374061
2009-04-28	14.44	14.78	14.30	14.51	7857144
2009-04-29	14.85	14.91	14.42	14.54	6496583
2009-04-30	14.19	14.59	12.80	13.25	26319820
2009-05-01	13.36	13.41	12.81	13.00	11803785
2009-05-04	13.10	13.32	12.79	13.25	11015028
2009-05-05	13.00	13.47	13.00	13.40	8964542
2009-05-06	13.46	13.55	13.17	13.27	10301008
2009-05-07	13.36	13.84	13.30	13.43	13341751
2009-05-08	13.55	13.75	13.45	13.72	8812384
2009-05-11	13.70	14.06	13.53	13.84	7968023
2009-05-12	14.03	14.05	13.53	13.64	6617702
2009-05-13	13.70	13.70	13.28	13.41	5216034
2009-05-14	13.05	13.19	12.51	12.67	18346624
2009-05-15	12.92	13.06	12.55	12.76	12341312
2009-05-18	12.87	13.24	12.77	13.13	11401657
2009-05-19	13.13	13.19	12.78	12.84	8751875
2009-05-20	12.76	12.96	12.75	12.83	7898775
2009-05-21	12.75	13.00	12.50	12.62	6612600
2009-05-22	12.68	12.78	12.50	12.58	4262288
2009-05-26	12.58	13.21	12.50	13.13	7954609
2009-05-27	13.00	13.23	12.93	12.94	6636128
2009-05-28	12.70	12.93	12.65	12.77	5225334
2009-05-29	13.03	13.21	12.76	13.21	8461526
2009-06-01	13.30	13.72	13.27	13.62	9309285
2009-06-02	13.53	13.72	13.41	13.52	6316968
2009-06-03	13.56	13.56	13.18	13.27	4666675
2009-06-04	13.47	13.63	13.19	13.58	5452645
2009-06-05	13.59	13.77	13.37	13.70	5354502
2009-06-08	13.85	13.85	13.32	13.58	6568160
2009-06-09	13.75	13.75	13.38	13.55	3836198
2009-06-10	13.46	13.55	13.13	13.28	6579093
2009-06-11	13.50	14.01	13.50	13.79	8949620
2009-06-12	13.72	13.81	13.56	13.62	5949581
2009-06-15	13.50	13.64	13.01	13.06	5417970
2009-06-16	13.02	13.13	12.86	12.93	7283582
2009-06-17	13.20	13.26	12.78	13.00	9535747
2009-06-18	13.09	13.25	13.00	13.13	4486894
2009-06-19	12.89	13.22	12.89	13.06	5236241
2009-06-22	12.82	12.97	12.62	12.63	4506740
2009-06-23	12.61	12.71	12.51	12.60	7163748
2009-06-24	12.94	12.99	12.61	12.90	7453206
2009-06-25	12.83	13.35	12.75	13.26	8599580
2009-06-26	13.34	13.49	13.08	13.42	9402722
2009-06-29	13.50	13.50	13.15	13.25	7834242
2009-06-30	13.17	13.30	12.94	13.05	7402699
2009-07-01	13.13	13.13	12.76	12.80	9811355
2009-07-02	12.82	12.85	12.30	12.42	8059802
2009-07-06	12.35	12.36	12.11	12.26	6519378
2009-07-07	12.31	12.37	12.07	12.21	6814096
2009-07-08	12.44	12.55	12.14	12.23	5403026
2009-07-09	12.13	12.46	12.08	12.41	6347871
2009-07-10	12.09	12.46	12.09	12.17	3940878
2009-07-13	12.25	12.26	12.01	12.23	5914206
2009-07-14	12.34	12.41	12.20	12.35	6018584
2009-07-15	12.39	12.50	12.31	12.36	5730770
2009-07-16	12.48	12.61	12.31	12.52	4585867
2009-07-17	12.61	12.63	12.34	12.44	4011535
2009-07-20	12.40	12.91	12.40	12.89	7648847
2009-07-21	13.06	13.12	12.90	13.12	7991304
2009-07-22	12.97	13.16	12.88	12.94	5574255
2009-07-23	13.06	13.50	12.96	13.41	7342423
2009-07-24	13.39	13.93	13.27	13.85	11056277
2009-07-27	13.08	13.10	11.66	12.10	50923252
2009-07-28	12.31	13.37	11.97	12.56	46259884
2009-07-29	12.67	13.00	12.41	12.91	13876908
2009-07-30	13.30	13.55	12.91	13.13	18348477
2009-07-31	13.16	13.44	13.13	13.19	8805124
2009-08-03	13.34	13.50	13.17	13.48	8089634
2009-08-04	13.23	13.67	13.23	13.66	7992830
2009-08-05	13.55	13.59	13.13	13.30	6401546
2009-08-06	13.46	13.46	13.08	13.12	6039090
2009-08-07	13.33	13.46	13.11	13.19	5092292
2009-08-10	13.16	13.32	13.08	13.22	6681828
2009-08-11	13.23	13.44	13.23	13.31	4880869
2009-08-12	13.39	13.85	13.30	13.60	6245289
2009-08-13	13.60	14.42	13.55	14.21	15629844
2009-08-14	14.25	14.25	13.82	13.99	5588421
2009-08-17	13.79	14.00	13.70	13.96	5015016
2009-08-18	13.95	14.13	13.92	13.99	6845395
2009-08-19	14.00	14.22	13.80	14.07	9100951
2009-08-20	13.95	14.43	13.95	14.33	5264150
2009-08-21	14.49	14.49	14.25	14.39	5000014
2009-08-24	14.50	14.70	14.40	14.63	7894044
2009-08-25	14.72	14.75	14.50	14.67	6612637
2009-08-26	14.50	14.75	14.35	14.54	6522276
2009-08-27	14.35	14.99	14.35	14.88	9058782
2009-08-28	15.00	15.00	14.62	14.80	6585445
2009-08-31	14.77	14.87	14.45	14.67	6367005
2009-09-01	14.70	14.74	14.18	14.27	6441686
2009-09-02	14.23	14.41	14.01	14.34	4634996
2009-09-03	14.48	14.48	14.04	14.32	4806428
2009-09-04	14.36	14.54	14.25	14.53	2531603
2009-09-08	14.58	14.73	14.47	14.69	4620730
2009-09-09	14.35	14.50	14.12	14.41	17353546
2009-09-10	14.48	15.54	14.29	15.48	20008392
2009-09-11	15.52	15.59	15.07	15.16	8058963
2009-09-14	15.22	15.30	15.05	15.24	4243284
2009-09-15	15.30	15.43	15.05	15.26	6745421
2009-09-16	15.30	15.89	15.29	15.85	8215390
2009-09-17	15.89	15.89	15.67	15.71	6992596
2009-09-18	15.79	16.16	15.71	16.08	12206735
2009-09-21	15.93	16.07	15.86	15.99	6573268
2009-09-22	16.10	16.43	15.96	16.13	6953252
2009-09-23	16.16	16.44	16.03	16.21	7032200
2009-09-24	16.43	16.47	15.97	16.15	4965270
2009-09-25	16.08	16.17	15.88	16.06	5642309
2009-09-28	16.15	16.27	16.01	16.12	4438370
2009-09-29	16.19	16.24	15.96	16.15	8375206
2009-09-30	16.06	16.21	15.75	16.01	7197008
2009-10-01	15.77	16.21	15.50	15.59	6894748
2009-10-02	15.53	15.98	15.42	15.88	5538931
2009-10-05	15.97	16.26	15.83	16.22	9064909
2009-10-06	16.07	16.35	16.00	16.07	10744338
2009-10-07	16.15	16.75	15.98	16.69	15812155
2009-10-08	16.75	16.95	16.38	16.44	7686554
2009-10-09	16.52	16.79	16.30	16.79	5849438
2009-10-12	16.79	16.82	16.51	16.65	4095866
2009-10-13	16.64	16.70	16.31	16.37	7788041
2009-10-14	16.42	16.81	16.39	16.75	6981378
2009-10-15	16.78	16.90	16.65	16.75	6408924
2009-10-16	16.61	16.87	16.55	16.67	6565814
2009-10-19	16.83	16.83	16.42	16.54	9457434
2009-10-20	16.35	16.60	16.14	16.30	8056159
2009-10-21	16.30	16.51	16.11	16.12	7787371
2009-10-22	16.15	16.51	15.89	16.51	11276075
2009-10-23	16.39	16.47	16.04	16.13	10176165
2009-10-26	15.97	16.37	15.89	15.99	8496724
2009-10-27	16.10	16.39	16.02	16.30	8152387
2009-10-28	16.23	16.36	15.71	15.77	7295310
2009-10-29	16.20	16.73	16.20	16.50	11257324
2009-10-30	16.60	16.83	16.17	16.24	9501809
2009-11-02	16.35	16.69	16.21	16.37	4463106
2009-11-03	16.34	16.73	16.14	16.69	8633897
2009-11-04	16.84	17.19	16.78	16.86	13859567
2009-11-05	17.00	17.44	16.82	17.42	5499188
2009-11-06	17.28	17.49	17.11	17.47	4514423
2009-11-09	17.51	17.94	17.50	17.91	5998822
2009-11-10	17.67	17.90	17.50	17.57	7044704
2009-11-11	17.84	17.88	17.32	17.50	7193197
2009-11-12	17.40	17.48	17.23	17.25	5208384
2009-11-13	17.50	17.72	17.26	17.54	3208811
2009-11-16	17.55	18.10	17.51	17.99	6351678
2009-11-17	17.80	17.99	17.75	17.89	6309982
2009-11-18	17.84	17.87	17.51	17.65	3927727
2009-11-19	17.61	17.62	17.33	17.43	5012461
2009-11-20	17.44	17.63	17.31	17.55	4093232
2009-11-23	17.74	18.08	17.65	17.98	9648453
2009-11-24	18.07	18.45	17.98	18.30	7648007
2009-11-25	18.15	18.43	18.14	18.29	3879139
2009-11-27	17.87	18.15	17.79	18.01	2207281
2009-11-30	17.99	18.00	17.77	17.87	4735203
2009-12-01	18.02	18.31	17.98	18.23	4143283
2009-12-02	18.38	18.60	18.31	18.51	4168649
2009-12-03	18.49	18.55	18.19	18.20	4218758
2009-12-04	18.39	18.52	17.83	17.99	5409884
2009-12-07	18.02	18.45	18.02	18.18	5646411
2009-12-08	18.14	18.30	17.93	18.14	3801699
2009-12-09	18.15	18.20	17.92	18.12	2995009
2009-12-10	18.32	18.42	18.16	18.17	4752328
2009-12-11	18.25	18.60	18.09	18.52	5020417
2009-12-14	18.64	18.79	18.57	18.77	3636083
2009-12-15	18.80	19.09	18.59	19.04	8701435
2009-12-16	19.01	19.21	18.81	18.86	6688308
2009-12-17	18.71	18.73	18.27	18.42	8091215
2009-12-18	18.54	18.65	18.25	18.25	18320293
2009-12-21	18.59	19.00	18.48	18.91	7064558
2009-12-22	18.87	19.03	18.70	18.89	5672549
2009-12-23	18.98	18.99	18.68	18.74	3756077
2009-12-24	18.75	18.80	18.68	18.74	1433841
2009-12-28	18.68	18.84	18.61	18.69	2038857
2009-12-29	18.70	18.80	18.61	18.61	2594283
2009-12-30	18.63	18.70	18.44	18.61	2125415
2009-12-31	18.62	18.67	18.43	18.43	2658659
2010-01-04	18.35	18.77	18.31	18.72	3612054
2010-01-05	18.45	18.66	18.28	18.52	7942359
2010-01-06	18.37	18.50	18.26	18.34	6838038
2010-01-07	18.19	18.34	18.02	18.03	6825818
2010-01-08	17.70	17.80	16.75	17.42	20293253
2010-01-11	17.44	17.82	17.44	17.77	8390539
2010-01-12	17.51	17.75	17.34	17.41	4852321
2010-01-13	17.50	17.88	17.43	17.81	4700882
2010-01-14	17.75	17.97	17.73	17.87	7066258
2010-01-15	17.62	18.22	17.62	18.20	7216450
2010-01-19	18.10	18.75	18.09	18.74	9341796
2010-01-20	18.60	18.73	18.11	18.22	5802532
2010-01-21	18.27	18.43	17.88	17.94	5505510
2010-01-22	17.92	18.07	17.74	17.78	5598139
2010-01-25	17.68	18.00	17.68	17.68	3789948
2010-01-26	17.58	18.20	17.57	18.09	11144579
2010-01-27	18.10	18.26	17.98	18.25	5142918
2010-01-28	18.25	18.29	17.65	17.93	6756556
2010-01-29	18.01	18.47	18.00	18.23	7603426
2010-02-01	18.35	18.45	18.00	18.12	4803642
2010-02-02	18.21	18.24	17.82	18.20	4753887
2010-02-03	18.31	18.32	17.86	18.01	7157603
2010-02-04	17.89	18.03	17.55	17.78	6957862
2010-02-05	17.86	17.99	17.49	17.89	7505491
2010-02-08	17.99	18.00	17.71	17.76	3469304
2010-02-09	17.80	17.96	17.54	17.68	5953376
2010-02-10	17.61	17.80	17.29	17.61	5483458
2010-02-11	17.53	18.31	17.51	18.29	7887341
2010-02-12	17.96	18.34	17.80	18.31	3703592
2010-02-16	18.40	18.70	18.29	18.68	4256885
2010-02-17	18.70	18.92	18.51	18.87	4493910
2010-02-18	18.90	18.96	18.70	18.86	3725915
2010-02-19	18.85	19.10	18.84	19.07	4826214
2010-02-22	19.15	19.70	19.01	19.61	11222282
2010-02-23	19.58	19.70	19.13	19.16	7143241
2010-02-24	19.12	19.57	19.12	19.42	8684043
2010-02-25	20.03	21.03	19.96	20.70	27066815
2010-02-26	20.70	21.47	20.56	21.34	13308655
2010-03-01	21.40	21.60	21.12	21.38	19329555
2010-03-02	21.47	21.51	21.24	21.35	11763540
2010-03-03	21.44	21.44	21.04	21.13	7016076
2010-03-04	21.01	21.40	20.86	21.29	8046462
2010-03-05	21.38	21.87	21.21	21.77	8994459
2010-03-08	21.59	21.72	21.39	21.42	7429714
2010-03-09	21.60	21.62	21.35	21.61	6069212
2010-03-10	21.69	22.00	21.57	21.81	10665578
2010-03-11	21.77	22.05	21.72	21.98	6294572
2010-03-12	22.00	22.04	21.79	21.95	3526297
2010-03-15	22.00	22.00	21.72	21.95	6283276
2010-03-16	21.77	22.10	21.76	22.09	3711872
2010-03-17	22.05	22.22	21.99	22.10	3235887
2010-03-18	22.04	22.42	22.04	22.36	4580786
2010-03-19	22.50	22.88	22.33	22.53	10817550
2010-03-22	22.59	23.00	22.57	22.91	8485861
2010-03-23	23.24	23.30	22.90	22.92	9305736
2010-03-24	22.86	22.93	22.54	22.66	6586457
2010-03-25	22.87	22.96	22.22	22.26	5504551
2010-03-26	22.40	22.44	22.01	22.38	5310945
2010-03-29	22.53	22.95	22.35	22.87	5610359
2010-03-30	22.82	22.90	22.58	22.65	7809328
2010-03-31	22.80	22.97	22.59	22.71	4773955
2010-04-01	22.90	23.33	22.79	23.16	9407453
2010-04-05	23.14	23.63	23.01	23.25	6847061
2010-04-06	23.20	23.23	22.81	22.83	8325321
2010-04-07	22.80	23.03	22.55	22.72	6361843
2010-04-08	22.59	22.68	22.28	22.55	5550883
2010-04-09	22.63	22.70	22.43	22.54	2660353
2010-04-12	22.60	22.82	22.45	22.53	6061324
2010-04-13	22.53	22.73	22.49	22.53	3398207
2010-04-14	22.54	22.55	21.88	22.10	6898536
2010-04-15	21.89	22.18	21.86	22.05	5189551
2010-04-16	21.99	22.12	21.60	21.75	6881552
2010-04-19	21.59	21.85	21.41	21.57	6216540
2010-04-20	21.60	21.91	21.50	21.81	4005247
2010-04-21	21.81	22.12	21.62	22.08	6665714
2010-04-22	22.08	22.18	21.70	21.96	9234472
2010-04-23	22.04	22.25	21.87	22.24	5603724
2010-04-26	22.40	22.40	21.70	21.75	5960685
2010-04-27	21.72	21.89	21.32	21.36	7836654
2010-04-28	21.41	21.84	21.37	21.71	8084836
2010-04-29	21.47	21.86	20.52	21.77	25934693
2010-04-30	21.72	22.19	21.65	22.01	10353562
2010-05-03	21.91	22.34	21.88	22.03	9073588
2010-05-04	21.73	21.91	21.28	21.36	8909673
2010-05-05	21.40	22.06	21.29	21.83	9387887
2010-05-06	21.79	21.93	20.51	21.37	9885369
2010-05-07	21.38	21.66	20.89	21.34	14260829
2010-05-10	21.59	21.96	21.43	21.82	12232186
2010-05-11	21.50	21.93	21.42	21.77	13738761
2010-05-12	21.66	21.68	20.96	21.60	11543793
2010-05-13	21.50	21.65	21.06	21.14	6570973
2010-05-14	21.10	21.13	20.32	20.52	9804160
2010-05-17	20.50	20.64	20.06	20.60	6725947
2010-05-18	20.75	20.77	19.97	19.99	10627335
2010-05-19	19.84	20.43	19.68	20.23	9257748
2010-05-20	19.88	20.07	19.35	19.44	9860006
2010-05-21	19.25	19.59	19.15	19.51	11457946
2010-05-24	19.32	19.51	19.15	19.24	9728160
2010-05-25	18.70	19.16	18.69	19.15	17766511
2010-05-26	19.18	19.72	19.15	19.32	16055335
2010-05-27	19.79	19.85	19.58	19.82	5475310
2010-05-28	19.76	19.80	19.40	19.44	5901791
2010-06-01	19.32	19.44	18.89	18.94	4374030
2010-06-02	18.90	19.07	18.65	18.95	16391741
2010-06-03	19.06	19.11	18.68	18.85	7506001
2010-06-04	18.51	18.81	18.40	18.50	6727138
2010-06-07	18.50	18.83	18.43	18.43	6139958
2010-06-08	18.39	18.40	17.64	17.83	13448674
2010-06-09	18.12	18.25	17.82	17.96	9719192
2010-06-10	18.32	18.33	18.00	18.28	7386564
2010-06-11	18.08	18.42	18.08	18.32	5761525
2010-06-14	18.43	18.48	17.91	17.95	5793651
2010-06-15	18.17	18.43	17.97	18.39	6215270
2010-06-16	18.02	18.23	17.51	17.90	21308644
2010-06-17	17.95	18.38	17.95	18.36	9091517
2010-06-18	18.45	18.81	18.29	18.63	9233054
2010-06-21	18.74	18.84	17.89	17.97	7348181
2010-06-22	18.08	18.39	17.97	18.07	6115854
2010-06-23	18.34	18.34	17.65	17.79	6713383
2010-06-24	17.79	17.86	17.65	17.74	5684625
2010-06-25	17.75	17.98	17.62	17.93	5055261
2010-06-28	17.91	18.03	17.59	17.67	3648921
2010-06-29	17.52	17.56	17.10	17.25	8878850
2010-06-30	17.18	17.41	16.89	17.04	12276426
2010-07-01	16.91	16.98	16.55	16.86	9866943
2010-07-02	16.83	17.13	16.64	16.89	5558485
2010-07-06	17.00	17.27	16.89	17.02	7359288
2010-07-07	16.94	17.48	16.81	17.44	6787818
2010-07-08	17.22	17.92	17.22	17.85	8581539
2010-07-09	17.86	17.86	17.40	17.61	6172962
2010-07-12	17.59	17.67	17.42	17.52	2283780
2010-07-13	17.63	17.95	17.62	17.85	5472788
2010-07-14	17.78	17.99	17.68	17.85	5791015
2010-07-15	17.98	18.44	17.85	18.32	8011736
2010-07-16	18.31	18.31	17.58	17.71	7222290
2010-07-19	17.76	18.26	17.62	18.11	6516132
2010-07-20	17.81	18.18	17.73	18.17	5134917
2010-07-21	18.15	18.29	17.72	17.78	4409451
2010-07-22	17.90	18.18	17.54	17.79	9553503
2010-07-23	17.80	17.92	17.57	17.76	6655414
2010-07-26	17.74	18.33	17.72	18.28	5993924
2010-07-27	18.38	18.69	18.06	18.09	9123577
2010-07-28	18.10	18.29	17.90	17.91	5437827
2010-07-29	17.91	18.26	17.26	17.49	14817436
2010-07-30	17.12	17.54	16.87	17.40	7970978
2010-08-02	17.64	17.87	17.45	17.79	8328750
2010-08-03	17.49	17.95	17.40	17.48	5595692
2010-08-04	17.45	17.76	17.39	17.74	5024028
2010-08-05	17.64	17.75	17.57	17.63	3608982
2010-08-06	17.47	17.67	17.26	17.65	5066961
2010-08-09	17.91	18.15	17.82	18.10	5967602
2010-08-10	18.02	18.24	17.86	18.10	4972378
2010-08-11	17.82	17.88	17.43	17.53	6392265
2010-08-12	17.23	17.64	17.22	17.45	4477195
2010-08-13	17.32	17.57	17.25	17.46	3134600
2010-08-16	17.32	17.52	17.24	17.42	3401012
2010-08-17	17.64	18.01	17.53	17.95	6990027
2010-08-18	18.00	18.01	17.70	17.77	3924023
2010-08-19	17.74	17.80	17.43	17.60	4550220
2010-08-20	17.56	17.66	17.21	17.54	4603406
2010-08-23	17.56	17.81	17.49	17.55	4459277
2010-08-24	17.43	17.54	17.18	17.35	4770655
2010-08-25	17.25	17.44	17.19	17.38	4602189
2010-08-26	17.38	17.39	16.97	16.97	5240257
2010-08-27	17.19	17.47	16.98	17.34	4687647
2010-08-30	17.25	17.30	17.02	17.03	2191194
2010-08-31	16.97	17.30	16.97	17.16	5380148
2010-09-01	17.32	17.51	17.25	17.45	4733370
2010-09-02	17.42	17.65	17.34	17.44	3585507
2010-09-03	17.57	17.83	17.45	17.79	3168833
2010-09-07	17.78	17.78	17.59	17.65	3371581
2010-09-08	17.73	17.83	17.47	17.57	6663169
2010-09-09	17.75	17.78	17.57	17.70	4161698
2010-09-10	17.82	17.95	17.75	17.90	5181311
2010-09-13	18.00	18.05	17.84	17.95	4112014
2010-09-14	17.88	18.12	17.86	18.02	3734913
2010-09-15	17.95	18.11	17.89	18.02	6652505
2010-09-16	18.00	18.18	17.89	18.15	6451585
2010-09-17	18.11	18.30	18.04	18.20	5207760
2010-09-20	18.25	18.43	18.21	18.40	3816343
2010-09-21	18.41	18.45	18.16	18.30	6014747
2010-09-22	18.30	18.42	18.02	18.37	7095902
2010-09-23	18.54	18.80	18.41	18.45	10979087
2010-09-24	18.66	18.97	18.57	18.92	7392253
2010-09-27	18.87	18.93	18.64	18.65	6200870
2010-09-28	18.75	18.90	18.39	18.80	6227469
2010-09-29	18.72	18.95	18.72	18.80	4775091
2010-09-30	18.84	18.99	18.72	18.81	6973986
2010-10-01	18.85	18.97	18.63	18.90	7545221
2010-10-04	18.90	18.99	18.60	18.68	7218033
2010-10-05	18.88	18.92	18.68	18.85	11042841
2010-10-06	18.80	18.96	18.64	18.79	4532291
2010-10-07	18.79	18.86	18.53	18.62	3801695
2010-10-08	18.59	18.69	18.47	18.60	6594420
2010-10-11	18.57	18.60	18.33	18.40	3527314
2010-10-12	18.60	18.80	18.45	18.73	9444343
2010-10-13	18.86	19.03	18.70	18.93	8399497
2010-10-14	18.84	18.99	18.83	18.94	4728802
2010-10-15	19.11	19.33	18.90	19.31	7680537
2010-10-18	19.31	19.36	18.59	18.94	11645995
2010-10-19	18.90	19.02	18.70	18.83	5730312
2010-10-20	18.89	19.24	18.80	18.98	5731277
2010-10-21	19.01	19.35	18.81	19.17	7428317
2010-10-22	19.22	19.46	19.07	19.38	4869135
2010-10-25	19.54	19.80	19.48	19.65	6150636
2010-10-26	19.65	19.77	19.45	19.60	8797551
2010-10-27	19.17	20.26	19.15	20.25	11330280
2010-10-28	20.21	20.55	20.11	20.50	9738627
2010-10-29	20.43	20.54	20.26	20.32	6183876
2010-11-01	20.37	20.46	20.13	20.18	5463036
2010-11-02	20.42	20.57	20.08	20.16	7166765
2010-11-03	20.16	20.28	19.95	20.16	5831781
2010-11-04	20.30	20.38	20.03	20.24	5606815
2010-11-05	20.32	20.33	20.04	20.14	2377355
2010-11-08	20.03	20.18	19.88	19.99	2636593
2010-11-09	20.04	20.05	19.35	19.48	9046579
2010-11-10	19.50	19.60	19.33	19.50	5938800
2010-11-11	19.43	19.58	19.30	19.47	5488883
2010-11-12	19.41	19.52	19.08	19.25	5463135
2010-11-15	19.45	19.51	19.15	19.24	6983954
2010-11-16	19.07	19.25	18.95	18.96	9959878
2010-11-17	18.89	19.18	18.82	19.01	10558528
2010-11-18	19.35	19.45	19.20	19.25	10798921
2010-11-19	19.20	19.85	18.99	19.85	26398725
2010-11-22	19.75	20.18	19.63	20.14	9886761
2010-11-23	19.92	20.14	19.75	20.14	15772601
2010-11-24	20.28	20.63	20.25	20.52	34482878
2010-11-26	20.38	20.43	20.17	20.33	3819842
2010-11-29	20.18	20.63	19.70	20.04	8791010
2010-11-30	19.82	19.94	19.49	19.57	7807865
2010-12-01	19.75	20.08	19.64	19.78	7137797
2010-12-02	19.74	19.79	19.60	19.74	5862327
2010-12-03	19.74	19.93	19.52	19.90	4786028
2010-12-06	19.83	20.23	19.72	20.16	6615389
2010-12-07	20.35	20.43	20.05	20.13	5802735
2010-12-08	20.13	20.25	19.97	20.08	4145671
2010-12-09	20.17	20.23	20.00	20.11	7263190
2010-12-10	20.21	20.21	19.97	20.14	5483189
2010-12-13	20.13	20.20	19.79	19.84	4257024
2010-12-14	19.97	20.72	19.90	20.68	10633603
2010-12-15	20.63	20.95	20.63	20.85	6442401
2010-12-16	20.92	21.36	20.73	21.33	6499646
2010-12-17	21.29	21.46	21.14	21.40	13628244
2010-12-20	21.48	21.48	21.01	21.20	4458959
2010-12-21	21.28	21.34	21.07	21.21	4926106
2010-12-22	21.21	21.49	21.21	21.41	4189692
2010-12-23	21.39	21.42	21.26	21.41	2472398
2010-12-27	21.35	21.49	21.17	21.42	2124862
2010-12-28	21.40	21.48	21.24	21.26	2403457
2010-12-29	21.33	21.37	21.14	21.20	2282601
2010-12-30	21.20	21.26	21.10	21.17	1555877
2010-12-31	21.11	21.21	20.94	21.13	2059658
2011-01-03	21.20	21.76	21.20	21.66	5724308
2011-01-04	21.64	21.67	21.40	21.55	5327489
2011-01-05	21.38	21.73	21.30	21.69	7136136
2011-01-06	21.81	22.50	21.76	22.46	12037387
2011-01-07	22.46	22.54	22.11	22.32	4798267
2011-01-10	22.17	22.55	22.08	22.42	4716447
2011-01-11	22.44	22.72	22.40	22.59	3978973
2011-01-12	22.71	22.79	22.40	22.60	6329103
2011-01-13	22.53	22.83	22.52	22.73	3333636
2011-01-14	22.63	22.80	22.60	22.80	2259236
2011-01-18	22.91	24.07	22.90	23.83	11400224
2011-01-19	23.62	23.66	22.91	23.01	8075021
2011-01-20	22.94	23.59	22.94	23.41	7294942
2011-01-21	23.29	23.46	22.97	23.01	6367832
2011-01-24	23.03	23.56	23.00	23.52	4497384
2011-01-25	23.51	23.85	23.33	23.80	6555934
2011-01-26	23.82	24.17	23.76	23.96	7739226
2011-01-27	24.00	24.07	23.50	23.70	5459948
2011-01-28	23.76	23.85	22.88	22.91	4806415
2011-01-31	22.91	23.27	22.79	23.16	3668198
2011-02-01	23.25	23.80	23.25	23.54	5700987
2011-02-02	23.42	23.59	23.10	23.14	4741938
2011-02-03	23.08	23.55	22.90	23.55	2767269
2011-02-04	23.54	23.58	23.02	23.15	3841863
2011-02-07	23.20	23.40	23.02	23.32	4588293
2011-02-08	23.32	23.34	22.97	23.00	5390268
2011-02-09	23.09	23.33	23.00	23.32	3365440
2011-02-10	23.30	23.45	23.06	23.42	2547962
2011-02-11	23.33	23.52	23.27	23.35	4070266
2011-02-14	23.31	23.41	22.94	23.37	4114006
2011-02-15	23.29	23.50	23.25	23.34	4684006
2011-02-16	23.35	23.57	23.22	23.34	4597777
2011-02-17	23.41	23.64	23.25	23.61	5189835
2011-02-18	23.54	23.60	23.26	23.34	4834790
2011-02-22	23.32	23.38	22.83	22.85	6224015
2011-02-23	22.82	23.05	22.27	22.46	8026669
2011-02-24	22.34	22.40	21.52	22.13	19698086
2011-02-25	22.28	22.86	22.03	22.61	12321604
2011-02-28	22.95	23.21	22.58	22.91	15670961
2011-03-01	22.98	22.98	22.59	22.67	10481122
2011-03-02	22.64	22.93	22.57	22.66	6530497
2011-03-03	22.84	23.21	22.82	23.10	7439111
2011-03-04	23.08	23.13	22.68	22.74	5950000
2011-03-07	22.93	23.03	22.34	22.53	7594569
2011-03-08	22.49	23.00	22.39	22.84	4539493
2011-03-09	22.82	22.82	22.46	22.66	3749050
2011-03-10	22.37	22.54	22.05	22.33	3766765
2011-03-11	22.26	22.52	22.00	22.35	4180636
2011-03-14	22.19	22.29	22.06	22.23	4672166
2011-03-15	21.72	22.11	21.59	21.80	4729382
2011-03-16	21.66	21.66	20.95	21.14	12721630
2011-03-17	21.40	21.57	21.22	21.48	6840989
2011-03-18	21.68	21.82	21.46	21.66	6745792
2011-03-21	21.95	22.17	21.78	21.80	4754195
2011-03-22	21.80	22.11	21.72	22.06	5788619
2011-03-23	21.98	22.03	21.56	21.96	3511506
2011-03-24	22.05	22.42	21.78	22.34	4545242
2011-03-25	22.32	22.49	22.08	22.31	4389350
2011-03-28	22.36	22.42	22.12	22.12	3568036
2011-03-29	22.16	22.45	22.10	22.45	3727331
2011-03-30	22.49	22.88	22.47	22.78	4918352
2011-03-31	22.81	22.86	22.49	22.66	3993753
2011-04-01	22.88	23.23	22.60	23.23	5910198
2011-04-04	23.21	23.50	23.15	23.37	3203907
2011-04-05	23.27	23.46	23.08	23.33	4164399
2011-04-06	23.47	23.56	22.96	23.20	4288740
2011-04-07	23.18	23.44	23.08	23.24	3183698
2011-04-08	23.37	23.50	23.09	23.44	4499105
2011-04-11	23.50	23.79	23.50	23.60	4883546
2011-04-12	23.50	23.66	23.32	23.48	2241821
2011-04-13	23.50	23.62	23.35	23.49	2588272
2011-04-14	23.31	23.39	23.10	23.17	5043609
2011-04-15	23.32	23.98	23.09	23.89	7636315
2011-04-18	23.69	23.75	23.26	23.48	4957849
2011-04-19	23.55	24.06	22.96	24.02	11342899
2011-04-20	24.10	25.10	24.10	24.79	17284543
2011-04-21	24.74	24.93	24.56	24.66	10277707
2011-04-25	24.85	25.04	24.66	25.02	6145119
2011-04-26	25.03	25.35	24.84	25.20	7330835
2011-04-27	25.37	25.46	25.02	25.23	6146339
2011-04-28	25.15	25.21	24.93	25.01	5447295
2011-04-29	24.95	25.07	24.79	24.92	6765806
2011-05-02	25.13	25.24	24.73	24.84	7742460
2011-05-03	24.59	24.68	23.84	24.23	12963213
2011-05-04	23.98	24.28	23.73	24.08	7817722
2011-05-05	23.92	24.23	23.71	24.04	5158365
2011-05-06	24.23	24.24	23.69	23.90	7550276
2011-05-09	23.90	24.05	23.66	23.99	7677814
2011-05-10	24.01	24.26	23.73	24.21	6414868
2011-05-11	24.10	24.20	23.50	23.58	8055579
2011-05-12	23.58	24.13	23.41	24.09	6736738
2011-05-13	24.21	24.23	23.80	24.09	5088455
2011-05-16	23.95	24.09	23.63	23.81	5096686
2011-05-17	23.72	23.72	23.39	23.64	3403932
2011-05-18	23.65	23.95	23.46	23.91	2912421
2011-05-19	23.95	24.10	23.60	24.08	4565953
2011-05-20	24.10	24.21	23.74	23.82	4220425
2011-05-23	23.46	23.62	23.09	23.31	4756241
2011-05-24	23.50	23.61	23.29	23.38	3933822
2011-05-25	23.24	23.32	22.89	22.97	6639662
2011-05-26	22.88	23.08	22.76	23.01	6652002
2011-05-27	23.01	23.44	22.95	23.40	3494984
2011-05-31	23.57	23.65	23.26	23.55	5008801
2011-06-01	23.55	23.60	23.11	23.21	5454982
2011-06-02	23.21	23.27	22.94	23.24	3712490
2011-06-03	22.98	23.10	22.77	22.84	3406146
2011-06-06	22.73	22.80	22.39	22.42	3672376
2011-06-07	22.44	22.71	22.38	22.56	2775904
2011-06-08	22.55	22.62	22.37	22.53	3753395
2011-06-09	22.54	22.63	22.42	22.56	3735604
2011-06-10	22.42	22.53	22.01	22.04	3274333
2011-06-13	22.02	22.30	21.91	22.09	3507661
2011-06-14	22.24	22.67	22.12	22.53	4172713
2011-06-15	22.35	22.47	22.05	22.07	3702989
2011-06-16	22.16	22.29	21.99	22.15	3322117
2011-06-17	22.43	22.46	22.10	22.27	7495886
2011-06-20	22.25	22.67	22.15	22.57	4230174
2011-06-21	22.60	22.90	22.31	22.85	5791692
2011-06-22	22.71	23.65	22.63	22.85	4620408
2011-06-23	22.60	22.99	22.30	22.92	5041751
2011-06-24	23.10	23.37	22.79	23.11	6970367
2011-06-27	23.04	23.33	22.84	23.23	6589285
2011-06-28	23.32	23.76	23.23	23.75	7621249
2011-06-29	23.76	24.20	23.63	24.18	6158875
2011-06-30	24.22	24.90	24.16	24.67	8997770
2011-07-01	24.67	24.99	24.52	24.97	4782821
2011-07-05	24.87	24.91	24.69	24.78	4305634
2011-07-06	24.83	24.90	24.62	24.75	4898893
2011-07-07	24.98	25.00	24.76	24.90	5830340
2011-07-08	24.74	25.00	24.57	24.98	5433887
2011-07-11	24.74	24.78	24.27	24.33	4133124
2011-07-12	24.39	24.60	24.13	24.13	4477769
2011-07-13	24.28	24.40	23.99	24.02	4961143
2011-07-14	24.18	24.31	23.80	23.86	4727294
2011-07-15	23.91	23.95	23.47	23.57	6388114
2011-07-18	23.54	23.54	22.87	23.13	7904264
2011-07-19	23.25	23.71	23.20	23.69	5867181
2011-07-20	23.60	23.69	23.34	23.39	3835231
2011-07-21	23.56	23.85	23.48	23.71	3288187
2011-07-22	23.65	23.94	23.54	23.94	3672810
2011-07-25	23.83	23.91	23.53	23.56	3715976
2011-07-26	23.61	23.76	23.42	23.55	4787474
2011-07-27	23.36	23.54	22.77	22.90	8129099
2011-07-28	22.91	23.40	22.85	23.20	6878494
2011-07-29	23.05	23.26	22.73	22.78	7209591
2011-08-01	22.99	23.15	22.02	22.15	6866560
2011-08-02	22.08	22.15	20.82	20.85	11350425
2011-08-03	20.86	21.08	20.33	20.41	14735156
2011-08-04	20.13	20.32	18.98	19.07	13648897
2011-08-05	19.27	19.56	18.45	19.26	16531122
2011-08-08	18.69	19.03	17.88	17.88	15334617
2011-08-09	18.07	18.64	17.29	18.59	15751537
2011-08-10	18.17	18.36	17.36	17.38	20582407
2011-08-11	17.44	19.04	17.36	18.79	11959673
2011-08-12	18.97	19.53	18.80	19.24	9171942
2011-08-15	19.39	19.86	19.39	19.82	6620868
2011-08-16	19.58	20.09	19.47	20.01	8464139
2011-08-17	20.03	20.15	19.54	19.85	8422020
2011-08-18	19.19	19.49	18.38	18.56	8715571
2011-08-19	18.31	18.52	17.74	17.83	11507984
2011-08-22	18.27	18.32	17.67	17.74	6057478
2011-08-23	17.79	18.40	17.60	18.37	7471701
2011-08-24	18.20	18.75	18.12	18.73	4644132
2011-08-25	18.81	18.84	18.14	18.27	4491118
2011-08-26	18.15	19.41	17.86	19.23	12887559
2011-08-29	19.37	20.06	19.37	20.04	6220286
2011-08-30	19.93	20.47	19.76	20.39	8415260
2011-08-31	20.44	20.88	20.40	20.75	9784836
2011-09-01	20.88	20.96	20.23	20.25	10519271
2011-09-02	19.96	19.96	19.34	19.40	4868106
2011-09-06	18.95	19.49	18.84	19.27	6786543
2011-09-07	19.53	19.85	19.32	19.85	5735732
2011-09-08	19.76	19.83	19.45	19.49	3586794
2011-09-09	19.33	19.54	18.97	19.36	8049769
2011-09-12	19.06	19.56	18.96	19.53	7612469
2011-09-13	19.60	20.54	19.27	20.22	10629364
2011-09-14	20.18	20.35	19.19	20.07	14002816
2011-09-15	20.33	20.80	19.80	20.14	8831600
2011-09-16	20.28	20.88	20.06	20.51	12409277
2011-09-19	20.19	20.41	19.88	20.29	5429584
2011-09-20	20.34	20.61	20.16	20.19	5055827
2011-09-21	20.24	20.41	19.40	19.41	6059837
2011-09-22	18.82	18.95	18.00	18.32	11588866
2011-09-23	18.19	18.60	18.13	18.29	4423173
2011-09-26	18.43	18.67	17.79	18.48	8393575
2011-09-27	18.48	18.95	18.39	18.51	5596581
2011-09-28	18.54	18.58	17.65	17.71	8389776
2011-09-29	17.97	18.29	17.37	17.69	8759981
2011-09-30	17.41	17.54	16.99	16.99	8470277
2011-10-03	16.84	17.07	16.17	16.19	8457324
2011-10-04	15.92	16.18	15.49	16.16	10140444
2011-10-05	16.20	16.92	16.02	16.84	9251818
2011-10-06	16.84	17.60	16.16	17.54	8137517
2011-10-07	17.64	17.73	17.30	17.32	5554652
2011-10-10	17.75	17.96	17.45	17.88	4900511
2011-10-11	17.83	18.13	17.60	17.91	7805517
2011-10-12	18.10	18.24	17.89	18.04	6812250
2011-10-13	17.94	18.01	17.65	17.87	5804082
2011-10-14	18.03	18.03	17.35	17.67	7246002
2011-10-17	17.64	17.90	17.28	17.34	5868477
2011-10-18	17.34	17.68	17.10	17.55	4741104
2011-10-19	17.59	17.73	17.29	17.33	5061639
2011-10-20	17.39	17.68	17.02	17.38	4377038
2011-10-21	17.59	18.05	17.49	18.04	5678247
2011-10-24	18.03	18.63	17.88	18.53	8364768
2011-10-25	18.53	18.78	18.10	18.21	7391900
2011-10-26	18.97	19.87	18.34	19.56	11937543
2011-10-27	20.15	20.52	19.97	20.35	11593992
2011-10-28	20.25	20.39	20.01	20.28	5883832
2011-10-31	20.13	20.13	19.57	19.57	5298538
2011-11-01	19.06	19.33	18.55	18.58	9158183
2011-11-02	18.78	19.12	18.47	18.70	9603364
2011-11-03	18.82	18.98	18.51	18.89	6066561
2011-11-04	18.71	18.84	18.35	18.51	6593194
2011-11-07	18.51	18.69	18.15	18.68	6173738
2011-11-08	18.80	19.11	18.54	18.99	6217010
2011-11-09	18.56	19.28	17.95	18.10	6631776
2011-11-10	18.31	18.44	17.96	18.35	4389445
2011-11-11	18.55	18.81	18.46	18.73	2915466
2011-11-14	18.65	18.70	18.33	18.46	3701756
2011-11-15	18.45	18.78	18.26	18.70	3224171
2011-11-16	18.45	18.64	18.14	18.17	4121514
2011-11-17	18.10	18.22	17.64	17.90	6632252
2011-11-18	17.93	18.15	17.82	17.86	5155269
2011-11-21	17.71	17.84	17.49	17.66	4831180
2011-11-22	17.64	18.06	17.22	17.89	8686630
2011-11-23	17.81	18.10	17.57	17.62	5216332
2011-11-25	17.59	17.66	17.40	17.41	1785950
2011-11-28	17.76	18.27	17.69	18.27	4117901
2011-11-29	18.27	18.68	18.08	18.49	6314561
2011-11-30	19.04	19.53	19.00	19.53	8595687
2011-12-01	19.71	19.86	19.57	19.69	7538202
2011-12-02	19.86	19.94	19.41	19.50	5815632
2011-12-05	19.84	20.35	19.78	19.99	5221405
2011-12-06	20.03	20.14	19.73	19.81	4967989
2011-12-07	19.68	20.13	19.44	20.03	8078033
2011-12-08	19.81	19.89	19.31	19.37	9096686
2011-12-09	19.46	20.05	19.38	20.00	4505731
2011-12-12	19.74	20.65	19.71	20.10	9168548
2011-12-13	20.25	20.56	19.88	20.04	8612288
2011-12-14	19.97	20.16	19.92	19.95	4856887
2011-12-15	20.14	20.37	20.12	20.24	3794014
2011-12-16	20.37	21.07	20.15	20.88	9791028
2011-12-19	20.92	21.03	20.51	20.62	4885447
2011-12-20	20.96	21.49	20.83	21.46	7048776
2011-12-21	21.40	21.48	20.97	21.25	5942711
2011-12-22	21.34	21.66	21.14	21.57	4294894
2011-12-23	21.67	21.84	21.49	21.83	2364783
2011-12-27	21.83	21.84	21.45	21.49	2863906
2011-12-28	21.57	21.77	21.37	21.49	3865369
2011-12-29	21.64	21.84	21.52	21.81	2389822
2011-12-30	21.70	21.78	21.45	21.46	2190884
2012-01-03	21.96	22.33	21.91	22.15	5825584
2012-01-04	22.11	22.12	21.64	21.74	5090096
2012-01-05	21.53	21.67	21.33	21.49	10373681
2012-01-06	21.58	21.73	21.38	21.47	7296463
2012-01-09	21.58	21.75	21.34	21.71	5351876
2012-01-10	21.97	22.21	21.79	22.19	4583072
2012-01-11	22.19	22.35	22.01	22.31	8325565
2012-01-12	22.28	22.35	21.83	22.28	5035961
2012-01-13	22.09	22.25	21.64	21.71	4140543
2012-01-17	21.73	22.05	21.48	21.57	3907419
2012-01-18	21.52	21.91	21.38	21.84	4284251
2012-01-19	21.79	22.04	21.73	21.87	3459380
2012-01-20	21.87	21.87	21.44	21.56	4089411
2012-01-23	21.60	21.93	21.50	21.52	3827037
2012-01-24	21.41	21.49	20.72	20.84	8051084
2012-01-25	20.37	21.43	20.37	21.21	5788629
2012-01-26	21.33	21.50	21.01	21.20	6784625
2012-01-27	21.20	21.38	20.87	21.04	4279711
2012-01-30	20.83	21.04	20.69	20.98	4373333
2012-01-31	21.03	21.21	20.62	20.75	4414543
2012-02-01	20.96	22.34	20.94	21.97	12070475
2012-02-02	21.98	22.04	21.62	21.76	4556217
2012-02-03	22.07	22.47	22.02	22.44	5039636
2012-02-06	22.32	22.43	22.20	22.33	5262432
2012-02-07	22.34	22.56	22.12	22.53	6329645
2012-02-08	22.53	22.91	22.44	22.89	4689547
2012-02-09	22.88	23.07	22.67	22.96	4631351
2012-02-10	22.78	22.89	22.55	22.80	3033378
2012-02-13	22.88	23.05	22.80	22.96	2975213
2012-02-14	23.46	23.82	23.11	23.24	6848811
2012-02-15	23.36	23.60	23.03	23.16	6915228
2012-02-16	23.21	23.66	23.14	23.60	6607912
2012-02-17	23.49	23.66	23.31	23.42	5956526
2012-02-21	23.82	23.88	22.53	22.70	11037792
2012-02-22	22.72	23.85	22.72	23.44	9387447
2012-02-23	23.36	23.78	23.27	23.69	6257350
2012-02-24	23.71	23.86	23.38	23.48	4532374
2012-02-27	23.24	23.36	22.92	23.19	4320756
2012-02-28	23.27	23.32	22.88	23.19	7347059
2012-02-29	23.13	23.60	23.05	23.44	8367223
2012-03-01	23.40	23.72	23.24	23.64	5053875
2012-03-02	23.66	23.68	23.07	23.16	3969693
2012-03-05	23.15	23.21	22.59	22.65	5673850
2012-03-06	22.41	22.57	22.02	22.21	6900429
2012-03-07	22.28	22.49	22.17	22.37	4244859
2012-03-08	22.50	22.77	22.46	22.58	6046416
2012-03-09	22.65	23.02	22.53	22.97	5121397
2012-03-12	22.91	23.00	22.67	22.79	3430776
2012-03-13	22.91	23.15	22.86	23.13	5367294
2012-03-14	23.05	23.20	22.59	22.66	6193019
2012-03-15	22.91	23.13	22.79	22.97	4899008
2012-03-16	22.88	23.08	22.69	22.89	5452906
2012-03-19	22.78	22.93	22.55	22.87	5507083
2012-03-20	22.82	22.98	22.69	22.74	3069736
2012-03-21	22.67	23.09	22.65	23.06	4273152
2012-03-22	22.94	23.16	22.82	23.07	4997190
2012-03-23	23.07	23.10	22.82	22.98	3570292
2012-03-26	23.10	23.34	23.05	23.32	4506548
2012-03-27	23.38	23.45	23.21	23.35	3491970
2012-03-28	23.35	23.35	22.91	23.15	3262506
2012-03-29	23.00	23.25	22.93	23.20	2979126
2012-03-30	23.35	23.49	23.23	23.45	3914851
2012-04-02	23.42	23.63	23.36	23.51	4135068
2012-04-03	23.40	23.55	23.33	23.54	3949510
2012-04-04	23.41	23.41	23.03	23.16	3040489
2012-04-05	23.14	23.18	22.39	22.59	8982378
2012-04-09	22.20	22.29	21.92	21.98	4547320
2012-04-10	21.91	22.02	21.41	21.53	5358724
2012-04-11	21.67	22.09	21.64	21.90	5883659
2012-04-12	22.00	22.55	21.93	22.39	5956566
2012-04-13	22.34	22.40	22.00	22.07	5548767
2012-04-16	22.11	22.23	21.98	22.10	3871740
2012-04-17	22.23	22.80	22.20	22.67	4688213
2012-04-18	22.60	22.66	22.36	22.51	5389464
2012-04-19	22.43	22.45	21.73	22.09	9688199
2012-04-20	22.17	22.20	21.72	21.84	6175547
2012-04-23	21.70	21.70	21.40	21.56	5122934
2012-04-24	21.59	22.00	21.51	21.94	3847784
2012-04-25	21.95	22.33	21.90	22.20	4174087
2012-04-26	22.60	22.79	21.85	22.13	5807083
2012-04-27	22.11	22.27	21.98	22.08	3655574
2012-04-30	22.09	22.19	21.55	21.69	8900338
2012-05-01	21.62	21.92	21.56	21.71	6160319
2012-05-02	21.68	21.70	21.22	21.42	7654977
2012-05-03	21.44	21.51	21.18	21.23	3977766
2012-05-04	21.13	21.20	20.94	21.00	3624198
2012-05-07	20.92	21.20	20.90	21.05	3753608
2012-05-08	20.94	21.06	20.58	21.00	4754172
2012-05-09	20.82	20.87	20.21	20.64	5487915
2012-05-10	21.27	21.45	21.01	21.08	5465278
2012-05-11	21.12	21.78	21.06	21.52	7494732
2012-05-14	21.31	21.55	21.17	21.42	8361183
2012-05-15	21.41	21.51	21.12	21.22	5197485
2012-05-16	21.22	21.77	21.15	21.28	8271049
2012-05-17	21.25	21.64	21.16	21.16	7558063
2012-05-18	21.23	21.35	20.74	20.81	7562370
2012-05-21	20.83	21.38	20.73	21.21	6278048
2012-05-22	21.26	21.56	21.15	21.27	5662600
2012-05-23	21.12	21.22	20.51	20.89	7644819
2012-05-24	20.93	21.32	20.90	21.28	7429364
2012-05-25	21.25	21.69	21.21	21.63	5504546
2012-05-29	21.74	22.25	21.70	21.89	5649979
2012-05-30	21.75	21.80	21.37	21.53	8344038
2012-05-31	21.52	21.91	21.32	21.67	6273801
2012-06-01	21.49	21.50	20.98	20.98	6375047
2012-06-04	21.01	21.32	20.52	20.90	7045520
2012-06-05	20.84	21.04	20.69	20.99	2993200
2012-06-06	21.08	21.41	20.95	21.37	3397937
2012-06-07	21.51	21.66	21.34	21.39	3865973
2012-06-08	21.49	21.59	21.31	21.55	3543511
2012-06-11	21.69	21.74	21.08	21.11	3776222
2012-06-12	21.12	21.23	20.81	21.01	5882794
2012-06-13	21.02	21.11	20.72	20.86	5894716
2012-06-14	20.89	21.11	20.85	21.03	4087665
2012-06-15	21.09	21.27	20.96	21.20	5413122
2012-06-18	21.15	21.18	20.91	21.07	3680531
2012-06-19	21.16	21.40	21.07	21.34	2732761
2012-06-20	21.37	21.70	21.32	21.53	3427734
2012-06-21	21.55	21.66	21.06	21.12	3531051
2012-06-22	21.15	21.34	21.04	21.23	3675227
2012-06-25	21.00	21.05	20.68	20.80	3515581
2012-06-26	20.78	20.85	20.56	20.67	2577345
2012-06-27	20.71	21.08	20.69	20.95	2430048
2012-06-28	20.82	20.86	20.50	20.82	3468443
2012-06-29	21.11	21.41	21.10	21.37	4856181
2012-07-02	21.44	21.90	21.38	21.74	3808174
2012-07-03	21.78	22.26	21.75	22.07	2103433
2012-07-05	21.91	22.07	21.59	21.77	2830407
2012-07-06	21.69	21.91	21.38	21.59	2290180
2012-07-09	21.60	21.91	21.49	21.82	3496380
2012-07-10	21.89	21.99	21.50	21.59	3298948
2012-07-11	21.56	21.78	21.45	21.65	3023786
2012-07-12	21.54	21.71	21.20	21.58	3262155
2012-07-13	21.58	22.22	21.55	22.06	4138023
2012-07-16	22.14	22.25	22.05	22.09	2511954
2012-07-17	22.18	22.67	22.05	22.50	5322096
2012-07-18	22.46	22.72	22.40	22.55	3971481
2012-07-19	22.50	22.66	22.33	22.61	3988940
2012-07-20	22.50	22.52	22.25	22.30	3522785
2012-07-23	22.05	22.07	21.61	22.00	3295220
2012-07-24	21.92	21.95	21.31	21.54	4568441
2012-07-25	21.64	21.83	21.46	21.69	3921238
2012-07-26	22.45	23.00	22.16	22.75	10929190
2012-07-27	22.97	23.40	22.93	23.27	9649606
2012-07-30	23.20	23.42	23.15	23.34	4750735
2012-07-31	23.34	23.43	23.00	23.03	5038354
2012-08-01	23.11	23.31	22.88	22.95	4037205
2012-08-02	22.81	22.97	22.50	22.74	5348928
2012-08-03	23.05	23.28	23.00	23.13	5225639
2012-08-06	23.17	23.36	23.08	23.25	3739142
2012-08-07	23.30	23.35	23.20	23.25	6892418
2012-08-08	23.24	23.30	23.08	23.18	4946619
2012-08-09	23.13	23.36	23.04	23.30	2886574
2012-08-10	23.34	23.48	23.10	23.46	4076136
2012-08-13	23.40	23.50	23.29	23.49	3665891
2012-08-14	23.50	23.50	23.32	23.40	3063941
2012-08-15	23.37	23.73	23.35	23.62	4410176
2012-08-16	23.68	23.96	23.55	23.74	3688458
2012-08-17	23.79	23.80	23.46	23.63	2600695
2012-08-20	23.56	23.91	23.54	23.88	3734789
2012-08-21	23.98	23.99	23.75	23.83	3584954
2012-08-22	23.75	23.89	23.66	23.76	2925266
2012-08-23	23.67	23.75	23.30	23.56	3525032
2012-08-24	23.57	23.87	23.51	23.79	2210474
2012-08-27	23.79	23.82	23.55	23.59	3916906
2012-08-28	23.60	23.60	23.36	23.43	3273876
2012-08-29	23.40	23.71	23.34	23.61	2538308
2012-08-30	23.49	23.57	23.24	23.48	2197401
2012-08-31	23.65	23.83	23.48	23.57	3006389
2012-09-04	23.57	23.75	23.28	23.64	2810533
2012-09-05	23.60	23.84	23.50	23.79	2135841
2012-09-06	23.90	24.24	23.87	24.07	4809984
2012-09-07	24.09	24.20	24.02	24.06	1973180
2012-09-10	24.06	24.17	23.95	23.95	2844588
2012-09-11	23.94	24.14	23.91	24.01	3020652
2012-09-12	24.00	24.23	23.85	23.96	3904313
2012-09-13	23.91	24.40	23.91	24.26	3452944
2012-09-14	24.39	24.48	24.16	24.30	3743996
2012-09-17	24.30	24.35	24.00	24.20	2391141
2012-09-18	24.21	24.38	24.10	24.35	2069394
2012-09-19	24.39	24.51	24.25	24.41	3147069
2012-09-20	24.31	24.64	24.21	24.49	4233556
2012-09-21	24.46	24.67	24.30	24.55	6949406
2012-09-24	24.49	24.55	24.12	24.20	3769185
2012-09-25	24.29	24.50	24.16	24.22	2981248
2012-09-26	24.25	24.43	23.93	24.05	2569138
2012-09-27	24.14	24.52	23.92	24.50	4917721
2012-09-28	24.49	24.49	24.14	24.37	4189619
2012-10-01	24.50	24.82	24.23	24.33	5355118
2012-10-02	24.40	24.52	24.26	24.35	3515059
2012-10-03	24.39	24.63	24.35	24.53	2911766
2012-10-04	24.53	24.71	24.42	24.67	2803273
2012-10-05	24.78	24.88	24.56	24.63	3231563
2012-10-08	24.62	24.65	24.39	24.55	1405907
2012-10-09	24.50	24.52	24.05	24.07	3296889
2012-10-10	24.15	24.19	23.80	23.94	3320976
2012-10-11	24.14	24.15	23.96	23.96	2737525
2012-10-12	23.99	24.05	23.65	23.78	3843671
2012-10-15	23.82	24.01	23.81	23.96	3407541
2012-10-16	24.05	24.10	23.95	24.04	3068030
2012-10-17	24.10	24.49	24.05	24.28	4665968
2012-10-18	24.25	24.30	24.05	24.13	3264583
2012-10-19	24.15	24.29	23.53	23.65	5514013
2012-10-22	23.59	23.74	23.55	23.68	3096297
2012-10-23	23.50	23.50	23.25	23.44	4785232
2012-10-24	23.48	23.98	23.45	23.94	8254099
2012-10-25	24.43	25.02	24.25	25.00	10388584
2012-10-26	25.20	25.51	24.88	25.22	10145233
2012-10-31	25.20	25.40	24.95	25.34	5652154
2012-11-01	25.30	26.00	25.30	25.89	5759977
2012-11-02	25.93	26.00	25.66	25.68	3970947
2012-11-05	25.63	25.97	25.44	25.84	3604081
2012-11-06	25.88	26.20	25.63	26.02	5406642
2012-11-07	25.80	25.99	25.36	25.82	4656554
2012-11-08	25.80	26.02	25.63	25.65	4275762
2012-11-09	25.68	26.24	25.55	25.87	6437541
2012-11-12	25.95	26.55	25.85	26.04	8108455
2012-11-13	26.04	26.28	25.95	26.15	5344368
2012-11-14	26.10	26.15	25.42	25.60	5891962
2012-11-15	25.54	25.80	25.40	25.50	5402879
2012-11-16	25.70	25.92	25.46	25.54	9081678
2012-11-19	25.73	26.12	25.70	25.94	6555432
2012-11-20	25.97	26.15	25.89	26.03	4711624
2012-11-21	26.19	26.58	26.19	26.49	4911961
2012-11-23	26.63	27.31	26.57	27.11	3189091
2012-11-26	27.00	27.07	26.63	26.99	6032957
2012-11-27	26.95	27.40	26.92	27.20	7207773
2012-11-28	27.09	27.20	26.75	27.19	5281615
2012-11-29	27.29	27.45	27.16	27.29	3907150
2012-11-30	27.34	27.50	27.15	27.18	6190092
2012-12-03	27.26	27.46	27.12	27.36	3912261
2012-12-04	27.30	27.49	27.23	27.39	2423615
2012-12-05	27.40	27.54	27.13	27.27	4761551
2012-12-06	27.30	27.35	27.09	27.31	4256950
2012-12-07	27.38	27.38	26.92	27.26	4082988
2012-12-10	27.22	28.10	27.15	28.02	5988627
2012-12-11	28.04	28.07	27.56	27.85	8078327
2012-12-12	27.88	28.03	27.69	27.84	7499713
2012-12-13	27.59	28.13	27.58	27.97	7200529
2012-12-14	27.94	28.08	27.78	27.97	4753937
2012-12-17	28.03	28.22	27.94	28.19	9521202
2012-12-18	28.19	28.50	28.05	28.30	9743395
2012-12-19	28.34	28.35	27.50	27.74	9113780
2012-12-20	27.77	27.90	27.68	27.77	5619730
2012-12-21	27.58	27.91	27.49	27.81	8774026
2012-12-24	27.76	28.02	27.67	27.95	2497819
2012-12-26	28.07	28.08	27.36	27.45	3415126
2012-12-27	27.48	27.62	26.95	27.35	3064103
2012-12-28	27.17	27.40	26.91	26.92	3450837
2012-12-31	26.99	27.49	26.93	27.45	3996362
2013-01-02	27.84	28.05	27.40	27.70	7450717
2013-01-03	27.62	27.75	27.52	27.62	5120063
2013-01-04	27.65	28.24	27.65	28.20	5440585
2013-01-07	28.05	28.14	27.76	27.91	5954846
2013-01-08	27.60	27.78	27.38	27.78	7200199
2013-01-09	27.83	28.22	27.77	28.03	3838623
2013-01-10	28.28	28.60	28.22	28.25	4795503
2013-01-11	28.32	28.51	27.77	27.84	7195167
2013-01-14	27.78	27.87	27.54	27.54	8678585
2013-01-15	27.50	28.05	27.50	27.98	4852590
2013-01-16	27.99	28.22	27.93	28.07	5793396
2013-01-17	28.12	28.19	27.89	28.04	5962659
2013-01-18	28.00	28.07	27.75	28.00	2635812
2013-01-22	27.97	28.00	27.74	27.89	3952127
2013-01-23	27.85	28.36	27.66	28.15	5376534
2013-01-24	28.13	28.60	28.12	28.32	3406827
2013-01-25	28.39	28.60	28.32	28.46	3546185
2013-01-28	28.50	28.50	28.19	28.25	4087994
2013-01-29	28.25	28.39	28.11	28.29	4137607
2013-01-30	28.26	28.42	28.12	28.20	4355268
2013-01-31	28.15	28.40	28.06	28.27	6203802
2013-02-01	28.44	29.05	28.35	28.89	5102696
2013-02-04	28.81	29.01	28.64	28.64	4586516
2013-02-05	28.79	29.04	28.71	28.96	4706009
2013-02-06	28.83	28.89	28.61	28.81	3853572
2013-02-07	28.77	28.87	28.58	28.80	4974200
2013-02-08	28.89	29.05	28.77	28.86	3564483
2013-02-11	28.78	28.92	28.72	28.85	2686982
2013-02-12	28.81	28.95	28.72	28.80	4452118
2013-02-13	28.91	28.96	28.75	28.86	3236480
2013-02-14	28.72	29.21	28.63	29.16	5730764
2013-02-15	29.09	29.28	28.95	29.22	4590997
2013-02-19	29.18	29.30	28.97	29.11	2987186
2013-02-20	29.09	29.15	28.70	28.71	4808386
2013-02-21	28.69	28.92	28.34	28.81	6370245
2013-02-22	28.83	29.01	28.71	28.98	4546599
2013-02-25	29.12	29.27	28.51	28.52	3943218
2013-02-26	28.56	28.61	27.95	28.33	5105919
2013-02-27	28.23	28.68	28.18	28.57	3583044
2013-02-28	29.34	30.47	29.34	29.61	12600360
2013-03-01	29.63	30.41	29.44	30.10	8696433
2013-03-04	30.06	30.77	29.76	30.73	9271309
2013-03-05	30.87	30.97	30.50	30.69	6969124
2013-03-06	30.71	30.92	30.46	30.90	6639587
2013-03-07	31.00	31.00	30.68	30.79	5740925
2013-03-08	30.85	30.96	30.69	30.73	4573713
2013-03-11	30.60	30.83	29.97	30.77	7328537
2013-03-12	30.73	31.02	30.58	30.95	6807619
2013-03-13	30.95	31.22	30.61	30.98	6145829
2013-03-14	31.01	31.13	30.53	31.01	8099248
2013-03-15	30.97	31.01	30.42	30.47	8876746
2013-03-18	30.15	30.74	29.95	30.68	6615499
2013-03-19	30.79	30.84	30.43	30.77	6249323
2013-03-20	30.86	31.02	30.61	30.77	4860675
2013-03-21	30.58	30.68	30.12	30.19	4304205
2013-03-22	30.34	30.41	29.64	29.82	5402884
2013-03-25	29.39	29.57	29.22	29.27	7382220
2013-03-26	29.40	29.51	28.90	29.02	7326600
2013-03-27	28.79	28.92	28.64	28.74	7509359
2013-03-28	28.79	28.99	28.65	28.96	6734659
2013-04-01	28.95	28.99	28.50	28.70	3716004
2013-04-02	28.73	28.81	28.12	28.60	10850692
2013-04-03	28.55	28.64	27.86	28.51	17083945
2013-04-04	28.54	28.75	28.38	28.64	7617868
2013-04-05	28.36	28.66	28.20	28.63	4066296
2013-04-08	28.64	28.65	28.35	28.37	5077576
2013-04-09	28.51	28.75	28.40	28.61	4234145
2013-04-10	28.70	28.85	28.44	28.55	4870576
2013-04-11	28.65	29.15	28.53	28.95	4639487
2013-04-12	28.96	28.99	28.60	28.68	4254141
2013-04-15	28.64	28.73	28.04	28.10	5804306
2013-04-16	28.18	28.32	28.05	28.30	6217096
2013-04-17	28.10	28.21	27.81	28.02	4968557
2013-04-18	28.03	28.09	27.66	27.96	5260646
2013-04-19	27.93	28.41	27.92	28.34	4756743
2013-04-22	28.50	28.50	28.16	28.33	5335158
2013-04-23	28.49	28.75	28.39	28.62	4430559
2013-04-24	28.70	28.81	28.55	28.69	5908094
2013-04-25	28.82	29.31	28.73	29.28	9660497
2013-04-26	29.30	29.50	29.17	29.31	6768289
2013-04-29	29.30	29.51	28.99	29.01	4884699
2013-04-30	28.89	29.13	28.73	29.11	6278402
2013-05-01	29.08	29.14	28.68	28.70	4853782
2013-05-02	28.75	28.93	28.48	28.83	5378868
2013-05-03	29.03	29.17	28.80	28.90	4872587
2013-05-06	29.00	29.49	28.67	29.45	6633119
2013-05-07	29.57	29.90	29.53	29.69	4555583
2013-05-08	29.67	29.93	29.30	29.33	4414217
2013-05-09	29.21	29.41	28.87	29.27	5827229
2013-05-10	29.12	29.66	28.99	29.65	4961696
2013-05-13	29.56	29.63	29.05	29.20	3709705
2013-05-14	29.30	31.00	29.02	30.10	9796054
2013-05-15	27.77	30.53	27.77	30.50	5630939
2013-05-16	30.80	31.47	30.34	30.70	7257003
2013-05-17	30.90	31.47	30.84	31.40	5720298
2013-05-20	31.35	31.89	31.14	31.28	4321381
2013-05-21	31.23	31.38	30.95	31.23	3568494
2013-05-22	31.25	32.09	31.15	31.55	8435010
2013-05-23	31.27	32.00	31.17	31.75	4088698
2013-05-24	31.69	31.69	31.04	31.18	5952812
2013-05-28	31.58	32.27	31.44	31.63	4299086
2013-05-29	31.63	31.67	30.95	31.11	3845690
2013-05-30	31.07	31.33	30.90	30.97	4317885
2013-05-31	30.84	31.01	30.48	30.48	4798102
2013-06-03	30.46	30.85	30.11	30.40	4567190
2013-06-04	30.31	30.40	29.50	29.87	6481177
2013-06-05	29.90	30.45	29.73	29.89	5448755
2013-06-06	29.90	30.42	29.70	30.41	3589614
2013-06-07	30.52	30.96	30.15	30.58	2540884
2013-06-10	30.65	30.90	30.43	30.71	2560562
2013-06-11	30.51	31.12	30.30	30.77	4127506
2013-06-12	30.92	31.36	30.73	30.82	4410406
2013-06-13	30.81	31.42	30.44	31.34	3451230
2013-06-14	31.45	32.00	31.30	31.68	3841099
2013-06-17	31.83	32.00	31.21	31.54	4009318
2013-06-18	31.62	31.96	31.41	31.87	3417262
2013-06-19	31.89	31.92	31.14	31.27	3461719
2013-06-20	31.04	31.06	30.18	30.35	5468792
2013-06-21	30.49	30.81	29.90	30.63	10274229
2013-06-24	30.33	30.51	29.93	30.25	3813992
2013-06-25	30.55	30.72	30.10	30.40	5096231
2013-06-26	30.45	30.81	30.34	30.48	3138901
2013-06-27	30.72	30.98	30.60	30.90	3778896
2013-06-28	30.85	31.47	30.73	31.03	5697301
2013-07-01	30.95	31.39	30.85	30.86	3266535
2013-07-02	30.83	30.89	30.28	30.37	3793828
2013-07-03	30.18	30.57	30.01	30.47	1726073
2013-07-05	30.73	30.96	30.57	30.84	2300876
2013-07-08	31.02	31.12	30.59	30.90	3394391
2013-07-09	31.13	31.50	30.91	31.19	3631688
2013-07-10	31.23	31.49	30.98	31.28	3234259
2013-07-11	31.57	31.75	31.42	31.44	4823768
2013-07-12	31.55	32.10	31.51	32.09	3558313
2013-07-15	32.10	32.24	31.64	32.13	3153366
2013-07-16	32.23	32.28	31.92	32.11	3670290
2013-07-17	32.10	32.24	31.76	31.98	3222854
2013-07-18	32.01	32.62	32.00	32.30	2753532
2013-07-19	32.42	32.70	32.00	32.67	2839729
2013-07-22	33.00	33.07	32.53	32.65	2447794
2013-07-23	32.72	32.75	32.15	32.32	3815072
2013-07-24	32.32	32.61	32.16	32.38	1894167
2013-07-25	32.19	32.65	32.00	32.59	2001406
2013-07-26	32.58	33.50	32.40	33.43	4305283
2013-07-29	33.33	33.62	33.05	33.10	2852087
2013-07-30	33.27	33.48	33.03	33.41	3763154
2013-07-31	33.37	33.74	33.20	33.56	4442263
2013-08-01	33.73	34.62	33.53	33.98	6080719
2013-08-02	35.41	36.77	35.33	36.40	14189785
2013-08-05	36.61	36.99	36.34	36.88	7182791
2013-08-06	36.93	37.10	36.54	36.82	4620145
2013-08-07	36.80	37.47	36.71	37.08	6350340
2013-08-08	37.10	37.32	36.77	37.05	3442988
2013-08-09	36.86	37.39	36.84	37.19	2986900
2013-08-12	36.99	37.30	36.78	37.19	5976512
2013-08-13	37.13	37.35	36.98	37.15	7604969
2013-08-14	37.21	37.25	36.61	36.82	3991253
2013-08-15	36.59	36.79	36.07	36.20	5761150
2013-08-16	36.10	36.60	36.09	36.19	3354930
2013-08-19	36.89	36.89	35.88	35.99	4145725
2013-08-20	35.99	36.07	35.67	35.73	4053391
2013-08-21	35.62	35.81	35.19	35.44	5044152
2013-08-22	35.42	35.85	35.41	35.58	2047440
2013-08-23	35.71	35.88	35.52	35.79	2333270
2013-08-26	35.70	35.99	35.52	35.52	1883018
2013-08-27	35.26	35.31	34.46	34.76	2658335
2013-08-28	34.84	35.24	34.59	35.06	2434221
2013-08-29	34.83	35.54	34.82	35.34	2546206
2013-08-30	35.37	35.45	35.05	35.34	3197105
2013-09-03	35.75	35.88	35.46	35.71	5851313
2013-09-04	35.65	36.08	35.51	35.93	2589775
2013-09-05	35.95	36.07	35.65	35.88	1711177
2013-09-06	35.89	35.99	34.86	35.29	5327201
2013-09-09	35.46	36.56	35.10	36.50	6830518
2013-09-10	37.53	38.56	37.39	38.24	11219453
2013-09-11	38.24	38.50	37.83	38.05	5598528
2013-09-12	38.21	38.88	38.09	38.72	5729873
2013-09-13	38.80	38.98	38.64	38.92	4046016
2013-09-16	39.35	39.41	38.77	38.95	4652637
2013-09-17	39.36	39.36	38.50	38.50	3791521
2013-09-18	38.44	38.82	38.06	38.60	6085856
2013-09-19	38.59	38.91	38.26	38.33	4004586
2013-09-20	38.42	39.03	38.42	38.66	5430808
2013-09-23	38.50	38.54	37.83	38.07	3343040
2013-09-24	38.15	38.38	37.87	38.13	2368518
2013-09-25	38.01	38.30	37.71	38.14	3704233
2013-09-26	38.21	38.42	38.03	38.37	2822265
2013-09-27	38.24	38.59	37.95	38.32	2394615
2013-09-30	38.00	38.51	37.95	38.17	2363133
2013-10-01	38.13	39.45	37.93	39.45	4617180
2013-10-02	39.17	39.60	39.07	39.49	3188784
2013-10-03	39.35	40.22	39.12	39.99	6341882
2013-10-04	40.01	40.55	40.00	40.25	5709114
2013-10-07	39.87	40.35	39.77	40.06	3818421
2013-10-08	40.06	40.20	38.83	38.87	5579637
2013-10-09	39.20	39.20	38.43	38.92	3992852
2013-10-10	39.38	39.79	39.21	39.74	3984108
2013-10-11	39.83	40.33	39.73	39.91	3496744
2013-10-14	39.23	39.50	38.95	39.48	3888956
2013-10-15	39.54	39.67	39.03	39.19	2694734
2013-10-16	39.30	40.00	39.26	39.69	2741222
2013-10-17	39.66	39.92	39.38	39.71	3059739
2013-10-18	39.86	39.86	37.27	38.55	8880072
2013-10-21	38.49	38.70	38.19	38.56	4434843
2013-10-22	38.65	39.21	38.61	39.00	4252663
2013-10-23	38.70	38.86	38.17	38.63	2557950
2013-10-24	38.76	39.01	38.34	38.49	3311084
2013-10-25	38.52	38.52	37.87	38.43	3460243
2013-10-28	38.43	38.48	38.10	38.24	2427165
2013-10-29	38.25	38.74	38.25	38.65	2312572
2013-10-30	38.99	39.00	37.89	38.41	6158206
2013-10-31	37.81	38.22	36.97	37.87	9264908
2013-11-01	38.12	38.22	37.43	38.01	6227360
2013-11-04	38.25	39.46	38.15	39.38	5526633
2013-11-05	39.17	40.00	39.02	39.88	5232591
2013-11-06	39.88	39.93	39.18	39.51	5668118
2013-11-07	39.76	39.77	38.74	38.99	4109277
2013-11-08	38.73	40.54	38.73	40.41	4927981
2013-11-11	40.41	41.17	40.03	41.06	5084870
2013-11-12	41.13	41.51	40.71	41.42	4502996
2013-11-13	40.46	41.70	40.36	41.62	4756829
2013-11-14	41.91	42.18	41.59	41.98	4201044
2013-11-15	41.94	42.45	41.80	42.36	3927924
2013-11-18	42.31	42.44	41.51	41.81	4577937
2013-11-19	41.87	42.20	41.58	41.90	4374032
2013-11-20	41.77	42.45	41.77	42.32	3289994
2013-11-21	42.35	42.65	42.14	42.38	2812871
2013-11-22	42.58	42.68	42.37	42.67	2242170
2013-11-25	42.75	44.37	42.63	44.22	5708281
2013-11-26	44.22	44.73	43.91	44.50	4778912
2013-11-27	44.50	44.71	43.76	44.14	3189186
2013-11-29	44.05	44.33	44.01	44.13	1368008
2013-12-02	44.30	44.68	44.13	44.35	2505443
2013-12-03	44.12	44.33	43.16	43.22	4194292
2013-12-04	42.97	43.33	42.55	42.97	4245611
2013-12-05	43.02	43.75	42.68	43.35	4240010
2013-12-06	43.87	44.27	43.62	44.14	2536289
2013-12-09	44.50	44.54	43.73	43.86	3606456
2013-12-10	43.87	43.98	42.06	42.61	8075070
2013-12-11	42.75	42.80	41.29	41.42	6116884
2013-12-12	41.36	42.17	41.26	41.86	3993933
2013-12-13	42.01	42.25	41.67	41.78	2999054
2013-12-16	42.03	42.62	41.86	41.90	3521576
2013-12-17	41.79	41.98	41.41	41.86	3378459
2013-12-18	42.00	42.89	41.55	42.84	3043712
2013-12-19	42.77	42.60	41.79	42.53	3146252
2013-12-20	42.50	43.10	42.28	42.51	5997578
2013-12-23	42.93	42.93	42.33	42.72	2517411
2013-12-24	42.72	42.81	42.31	42.57	856218
2013-12-26	42.55	42.92	42.34	42.82	1171430
2013-12-27	42.92	42.93	42.57	42.78	1535517
2013-12-30	42.77	43.01	42.62	42.91	1371970
2013-12-31	43.26	43.57	42.98	43.40	1930910
2014-01-02	43.38	43.42	42.55	42.58	2625267
2014-01-03	42.40	42.92	42.35	42.72	1876910
2014-01-06	42.83	43.23	41.97	42.26	5120615
2014-01-07	42.37	43.47	42.30	42.98	3109174
2014-01-08	43.10	45.12	43.01	44.73	5937630
2014-01-09	44.83	45.28	44.45	45.10	3081299
2014-01-10	45.29	46.01	45.01	45.97	3633908
2014-01-13	45.76	46.20	45.14	45.24	4485629
2014-01-14	45.41	46.38	45.20	46.22	2955705
2014-01-15	45.94	46.12	45.31	45.46	3247023
2014-01-16	45.48	45.75	45.24	45.41	2474187
2014-01-17	45.54	46.21	45.41	45.75	3392107
2014-01-21	46.13	46.63	45.93	46.45	2980139
2014-01-22	46.62	46.73	45.87	45.91	2482396
2014-01-23	45.55	45.74	44.89	45.26	2745148
2014-01-24	44.99	45.22	44.21	44.31	3171126
2014-01-27	44.31	44.64	43.92	44.01	4867206
2014-01-28	44.27	44.98	44.09	44.70	2850754
2014-01-29	44.20	45.00	44.07	44.48	2840791
2014-01-30	44.73	45.77	44.66	45.55	2459563
2014-01-31	44.85	45.80	44.75	45.41	4200596
2014-02-03	46.13	46.13	43.49	43.65	4583183
2014-02-04	43.79	44.05	43.14	43.65	2858386
2014-02-05	43.55	43.68	42.43	43.44	5018041
2014-02-06	43.44	43.93	43.04	43.49	2405696
2014-02-07	43.65	45.15	43.50	45.08	3008956
2014-02-10	44.97	45.44	44.37	44.84	3463143
2014-02-11	44.92	45.81	44.54	45.49	3574941
2014-02-12	45.43	45.74	45.21	45.65	2142447
2014-02-13	45.26	46.32	45.00	46.19	3027451
2014-02-14	45.98	46.48	45.78	46.10	2317345
2014-02-18	48.01	50.46	47.22	48.30	7479437
2014-02-19	48.31	51.20	48.27	51.15	12675848
2014-02-20	50.98	52.44	50.55	52.26	8810097
2014-02-21	52.06	52.40	51.26	51.92	4695798
2014-02-24	52.00	52.10	50.65	51.05	6253555
2014-02-25	51.00	51.93	50.30	51.33	4043830
2014-02-26	50.13	52.23	51.02	51.42	6905976
2014-02-27	53.37	57.07	53.64	56.27	12899373
2014-02-28	56.02	56.92	54.88	55.57	6043820
2014-03-03	54.69	55.80	54.52	55.52	3234205
2014-03-04	56.15	57.52	56.11	57.20	4836136
2014-03-05	57.06	57.41	55.50	55.84	4972253
2014-03-06	56.35	56.35	53.65	54.54	6510618
2014-03-07	54.78	55.16	53.70	54.86	5204023
2014-03-10	54.79	54.84	53.31	53.41	5614924
2014-03-11	53.47	54.18	53.22	53.99	4920102
2014-03-12	53.49	53.89	52.47	53.06	5248732
2014-03-13	53.10	53.61	51.87	52.02	4864119
2014-03-14	52.30	53.46	51.86	52.63	7393621
2014-03-17	52.97	54.22	52.86	53.52	4232689
2014-03-18	53.44	54.38	53.31	53.90	2687925
2014-03-19	54.03	54.16	52.94	53.30	2756055
2014-03-20	52.33	53.08	52.02	52.61	4510558
2014-03-21	53.49	53.49	52.03	52.14	10806428
2014-03-24	52.20	52.41	49.26	49.97	7758684
2014-03-25	50.57	51.50	49.76	50.71	5157376
2014-03-26	50.70	51.56	49.12	49.16	3795881
2014-03-27	47.72	49.35	47.72	48.58	4503146
2014-03-28	48.75	50.36	48.41	48.83	3944749
2014-03-31	49.20	49.20	47.36	48.83	7880698
2014-04-01	49.08	49.49	48.63	49.31	6001880
2014-04-02	49.68	50.98	49.61	50.77	5445700
2014-04-03	50.67	50.95	49.27	49.86	6226212
2014-04-04	53.00	55.30	50.57	50.63	17757922
2014-04-07	50.95	51.81	48.29	48.40	10579018
2014-04-08	48.17	48.27	45.80	47.64	15098386
2014-04-09	47.53	48.76	46.48	48.57	12165852
2014-04-10	48.74	48.92	46.29	47.08	8843524
2014-04-11	46.21	47.03	45.41	45.72	7297398
2014-04-14	46.05	47.03	45.31	46.03	4857313
2014-04-15	46.12	47.17	44.74	46.23	4383826
2014-04-16	46.88	47.31	46.35	47.21	4055353
2014-04-17	47.01	47.13	46.00	46.92	4912909
2014-04-21	47.92	48.34	47.10	48.32	3596186
2014-04-22	48.93	50.40	48.93	49.85	6789190
2014-04-23	49.92	50.45	49.45	50.28	4935241
2014-04-24	50.95	51.44	49.87	50.35	6854474
2014-04-25	49.86	53.57	49.06	52.10	15890403
2014-04-28	50.45	50.99	49.11	50.67	8902232
2014-04-29	51.02	51.50	50.26	50.88	5415110
2014-04-30	50.76	51.17	49.86	50.78	6871628
2014-05-01	51.44	52.00	49.35	49.74	8178574
2014-05-02	48.75	50.01	49.09	49.82	4114250
2014-05-05	49.66	50.20	48.95	49.89	3191419
2014-05-06	49.44	49.81	48.40	48.48	4053763
2014-05-07	48.65	48.97	47.22	48.15	5708996
2014-05-08	48.16	49.06	47.01	47.33	5238634
2014-05-09	46.87	46.97	45.11	46.14	8768807
2014-05-12	46.26	47.69	46.18	47.57	5467638
2014-05-13	47.64	48.09	47.51	47.57	2784345
2014-05-14	47.62	48.19	47.40	47.46	2443409
2014-05-15	47.54	48.11	46.66	48.02	4506045
2014-05-16	48.41	48.41	46.83	46.96	3960402
2014-05-19	46.31	47.63	46.21	47.14	3723146
2014-05-20	47.19	47.27	45.80	46.19	5055859
2014-05-21	46.31	46.80	46.21	46.46	2647677
2014-05-22	46.37	47.51	46.10	47.41	2712052
2014-05-23	47.59	48.35	47.26	48.02	3106165
2014-05-27	48.60	48.64	48.08	48.42	3604601
2014-05-28	48.40	49.56	48.44	48.87	5252535
2014-05-29	49.07	49.78	49.00	49.73	3461352
2014-05-30	49.93	50.40	49.58	49.84	3834401
2014-06-02	49.96	50.16	49.37	49.98	2341417
2014-06-03	49.68	50.09	49.50	49.90	3138615
2014-06-04	49.93	49.93	49.46	49.59	2675726
2014-06-05	50.66	50.16	49.10	49.84	3057453
2014-06-06	50.08	50.09	49.37	49.73	2112255
2014-06-09	49.80	49.96	49.01	49.42	1438565
2014-06-10	49.22	49.37	48.42	49.22	2304072
2014-06-11	49.32	49.88	48.81	49.68	3246034
2014-06-12	49.64	50.35	48.50	49.64	2183631
2014-06-13	49.58	50.57	49.26	50.20	2914583
2014-06-16	50.06	50.76	50.02	50.40	3026588
2014-06-17	50.11	51.22	50.10	50.70	2067897
2014-06-18	50.74	50.85	50.36	50.62	2557796
2014-06-19	50.95	50.95	50.18	50.41	2032984
2014-06-20	50.73	51.23	50.12	51.12	4911626
2014-06-23	51.00	51.68	50.73	50.78	2416866
2014-06-24	50.88	51.81	50.57	51.58	3354502
2014-06-25	51.36	52.05	51.36	51.63	2498568
2014-06-26	53.56	53.56	50.90	51.87	2119209
2014-06-27	51.75	52.12	51.05	51.51	3529968
2014-06-30	51.91	52.00	50.81	51.56	3946965
2014-07-01	51.86	53.05	51.67	51.89	3454757
2014-07-02	52.13	52.47	51.32	52.14	2925979
2014-07-03	52.34	52.34	51.22	51.79	1785170
2014-07-07	51.67	51.67	50.18	50.56	4339243
2014-07-08	50.53	50.64	49.78	50.27	3682989
2014-07-09	50.65	50.65	49.69	50.06	2644470
2014-07-10	49.70	50.91	49.31	50.71	2754140
2014-07-11	50.62	50.80	49.95	50.20	2647473
2014-07-14	52.50	53.00	50.34	51.24	20032376
2014-07-15	51.14	52.90	51.06	52.17	10598812
2014-07-16	51.39	52.34	51.27	51.63	7198191
2014-07-17	51.28	51.75	51.00	51.43	4853636
2014-07-18	51.60	52.03	51.01	51.90	3660112
2014-07-21	51.73	51.84	51.12	51.39	2852265
2014-07-22	51.68	52.34	51.58	52.06	3493149
2014-07-23	52.36	52.93	52.28	52.34	5775187
2014-07-24	52.64	52.90	51.88	51.90	3013512
2014-07-25	51.50	51.88	51.10	51.74	3937926
2014-07-28	51.62	52.48	50.45	50.53	5227822
2014-07-29	50.62	51.00	49.97	50.40	8784645
2014-07-30	50.77	50.96	49.89	50.55	4335621
2014-07-31	50.26	50.36	48.95	49.37	4391541
2014-08-01	49.32	49.79	48.68	49.23	3851587
2014-08-04	49.52	49.52	48.83	49.10	2755175
2014-08-05	48.71	48.93	48.02	48.47	9437070
2014-08-06	47.83	48.04	47.53	47.92	6777785
2014-08-07	47.00	47.82	45.36	46.49	11594623
2014-08-08	46.11	47.34	45.23	45.85	8791225
2014-08-11	46.03	46.15	45.21	45.36	4981679
2014-08-12	45.35	45.76	44.85	44.97	6342793
2014-08-13	44.97	45.55	44.80	45.39	5425603
2014-08-14	45.42	46.42	45.41	46.15	4486802
2014-08-15	46.32	46.84	45.96	46.45	6054074
2014-08-18	46.88	46.98	46.33	46.48	3923385
2014-08-19	46.51	47.07	46.14	47.04	4564412
2014-08-20	47.10	48.85	46.86	48.59	7589440
2014-08-21	48.52	48.74	47.66	47.75	3786623
2014-08-22	48.15	49.00	47.87	48.21	2794822
2014-08-25	48.49	48.82	48.33	48.51	2505458
2014-08-26	48.63	48.83	48.27	48.30	2404131
2014-08-27	48.48	48.63	47.90	48.08	3030132
2014-08-28	48.10	48.16	47.56	48.13	1985697
2014-08-29	48.43	48.63	48.20	48.60	3027224
2014-09-02	48.77	49.00	48.46	48.68	2358397
2014-09-03	48.73	48.99	47.65	47.81	3833071
2014-09-04	48.09	48.12	45.66	46.94	4654183
2014-09-05	46.85	47.22	46.27	46.98	6321532
2014-09-08	46.79	48.58	46.79	47.96	6434699
2014-09-09	48.09	48.13	47.38	47.47	4377613
2014-09-10	47.63	47.79	47.20	47.44	3614060
2014-09-11	47.39	47.90	46.80	47.79	3472271
2014-09-12	47.94	47.94	46.99	47.06	2112574
2014-09-15	47.26	47.63	46.48	46.75	2280294
2014-09-16	46.70	48.01	46.56	47.96	3261054
2014-09-17	48.11	48.28	47.57	48.00	2117229
2014-09-18	48.30	48.96	48.01	48.43	3152410
2014-09-19	48.67	48.97	47.31	47.36	6686567
2014-09-22	47.40	47.45	46.29	46.53	2923494
2014-09-23	45.52	46.90	44.81	46.61	7161608
2014-09-24	46.78	46.97	46.15	46.44	4507051
2014-09-25	46.15	46.64	45.64	45.95	5184285
2014-09-26	45.93	46.40	45.44	46.29	2990282
2014-09-29	45.95	46.39	45.59	45.79	3055548
2014-09-30	45.95	46.14	44.80	45.49	3843165
2014-10-01	45.64	45.73	45.02	45.27	3443482
2014-10-02	45.17	51.00	45.12	46.50	15729393
2014-10-03	48.95	51.19	48.11	50.23	15981606
2014-10-06	50.58	52.10	50.41	50.98	7861753
2014-10-07	51.09	51.09	49.77	50.14	4062953
2014-10-08	50.29	51.33	49.35	51.23	3702986
2014-10-09	51.05	51.64	50.05	50.12	3551792
2014-10-10	50.10	50.46	49.19	49.35	2976606
2014-10-13	49.26	49.74	47.57	47.64	3242530
2014-10-14	47.75	48.08	46.73	46.82	4443959
2014-10-15	46.10	48.13	45.10	47.38	7089367
2014-10-16	46.45	49.20	46.23	48.77	5011150
2014-10-17	49.95	50.12	48.63	49.46	4412364
2014-10-20	49.48	50.39	48.67	50.31	5946582
2014-10-21	50.84	52.12	50.64	52.05	5281961
2014-10-22	52.00	52.18	50.33	50.36	6964559
2014-10-23	51.24	51.55	50.40	50.43	3349756
2014-10-24	50.65	51.41	50.45	51.22	3396435
2014-10-27	51.20	51.39	50.30	50.95	2771522
2014-10-28	51.14	51.76	51.00	51.71	2011417
2014-10-29	51.64	51.94	50.63	50.85	3077088
2014-10-30	50.49	52.46	50.49	52.37	3191064
2014-10-31	54.44	56.10	53.15	53.55	9047346
2014-11-03	53.60	54.00	53.25	53.59	3313445
2014-11-04	53.55	53.99	53.37	53.75	3847577
2014-11-05	53.99	54.41	53.39	53.47	2550564
2014-11-06	53.89	53.89	52.93	53.50	2966099
2014-11-07	53.58	53.59	52.33	53.11	4126366
2014-11-10	53.31	54.23	52.44	53.95	3133847
2014-11-11	53.81	54.10	53.31	53.51	2341511
2014-11-12	53.00	54.06	53.00	53.80	2680768
2014-11-13	53.16	56.25	53.16	55.82	1877343
2014-11-14	54.92	54.94	53.50	54.05	2546840
2014-11-17	54.23	55.69	54.02	55.13	4017413
2014-11-18	55.48	56.70	55.05	56.24	4137823
2014-11-19	55.90	56.08	54.72	55.68	4250249
2014-11-20	55.55	55.84	55.01	55.22	1861963
2014-11-21	56.02	56.16	55.52	55.79	2631113
2014-11-24	55.93	56.12	55.25	55.96	3287066
2014-11-25	55.64	56.19	55.31	56.17	2679834
2014-11-26	56.87	59.12	56.73	58.62	6204986
2014-11-28	59.42	59.60	57.58	58.61	2761139
2014-12-01	59.09	58.55	57.52	57.79	3360260
2014-12-02	57.97	58.63	57.55	57.83	3082580
2014-12-03	58.01	58.57	57.52	58.23	3273833
2014-12-04	57.30	58.86	57.30	58.23	2410625
2014-12-05	58.22	58.53	57.81	58.41	2156713
2014-12-08	58.30	58.74	57.11	57.23	4042181
2014-12-09	56.21	56.82	55.41	56.59	4730793
2014-12-10	56.57	57.15	54.89	54.99	3863830
2014-12-11	55.06	55.65	54.56	54.71	2540644
2014-12-12	54.07	54.58	53.27	53.32	3291836
2014-12-15	53.69	54.84	53.61	54.52	3553198
2014-12-16	54.37	55.16	53.46	53.56	2563828
2014-12-17	53.67	55.36	53.33	55.26	3198664
2014-12-18	55.95	56.85	55.79	56.83	3611527
2014-12-19	56.80	57.83	56.56	57.51	7724578
2014-12-22	57.59	57.83	56.69	57.00	2033419
2014-12-23	57.19	57.35	55.64	56.58	2112505
2014-12-24	56.61	57.19	56.25	56.97	871516
2014-12-26	56.99	57.72	56.99	57.60	1038920
2014-12-29	57.58	58.07	57.14	57.71	1821112
2014-12-30	57.44	57.68	56.87	56.94	1570678
2014-12-31	56.85	57.39	56.27	56.37	1453126
2015-01-02	56.54	57.32	56.06	56.35	1404556
2015-01-05	56.30	56.28	55.43	55.72	3002128
2015-01-06	56.21	56.83	53.77	54.18	6610871
2015-01-07	54.72	56.35	53.83	56.11	3663022
2015-01-08	56.48	57.29	56.35	56.65	3164005
2015-01-09	56.80	56.94	55.77	55.84	2193618
2015-01-12	55.94	56.49	54.93	55.27	2955056
2015-01-13	56.01	56.68	54.81	55.48	2327265
2015-01-14	55.37	55.86	54.17	54.59	2420470
2015-01-15	55.00	55.66	52.68	52.74	4026406
2015-01-16	52.65	56.11	52.39	56.00	5626919
2015-01-20	56.10	56.33	54.36	55.13	3342485
2015-01-21	55.03	55.50	54.31	54.59	2651584
2015-01-22	54.94	55.26	53.60	54.44	3947095
2015-01-23	54.36	55.00	53.85	54.21	3124194
2015-01-26	54.02	57.04	54.02	56.80	6471755
2015-01-27	56.63	56.98	55.66	56.30	3883101
2015-01-28	56.40	56.50	55.13	55.24	3501934
2015-01-29	55.20	55.23	54.48	54.89	3470665
2015-01-30	54.25	55.00	53.01	53.15	6399419
2015-02-02	53.55	53.84	52.21	53.19	4618801
2015-02-03	52.82	54.67	52.31	54.59	5857610
2015-02-04	54.01	54.04	52.82	53.22	3370530
2015-02-05	53.44	54.55	53.40	54.30	3989478
2015-02-06	54.23	54.49	53.55	53.89	1910851
2015-02-09	53.80	53.84	52.92	53.00	1492284
2015-02-10	53.33	54.29	52.70	53.97	2149468
2015-02-11	53.97	54.42	53.64	53.76	1566194
2015-02-12	54.17	54.54	53.85	54.51	1417646
2015-02-13	54.50	55.99	54.32	55.85	2740939
2015-02-17	55.13	56.73	55.13	56.53	2246879
2015-02-18	56.65	56.72	56.04	56.55	1890694
2015-02-19	56.37	57.36	56.31	57.22	2865858
2015-02-20	57.28	57.90	56.86	57.87	3163136
2015-02-23	58.00	58.03	57.41	57.65	1988311
2015-02-24	57.74	57.83	57.11	57.22	1952482
2015-02-25	57.11	57.32	56.10	56.50	3365278
2015-02-26	56.50	57.28	56.18	57.25	2029526
2015-02-27	57.92	58.37	56.89	57.33	5229157
2015-03-02	58.00	58.36	57.05	57.89	3572755
2015-03-03	56.76	57.20	55.00	55.44	6511135
2015-03-04	55.79	55.95	54.89	55.61	3810065
2015-03-05	56.26	58.26	56.09	56.69	4946797
2015-03-06	56.43	56.64	55.17	55.44	2302150
2015-03-09	55.76	56.00	55.14	55.74	1853177
2015-03-10	55.27	55.95	54.81	55.31	2784587
2015-03-11	55.64	59.92	55.25	59.00	12635315
2015-03-12	59.07	62.45	59.05	62.30	11356372
2015-03-13	61.26	61.39	59.19	59.76	7191090
2015-03-16	60.36	61.30	59.94	61.27	5429151
2015-03-17	60.47	62.84	60.47	62.72	3630339
2015-03-18	62.41	65.63	62.06	64.96	6325156
2015-03-19	64.44	64.75	62.90	63.94	4970463
2015-03-20	64.37	64.57	63.06	63.06	5245978
2015-03-23	63.15	64.30	62.11	63.28	3974324
2015-03-24	63.04	64.06	62.94	63.09	3973466
2015-03-25	62.88	63.97	60.93	61.23	4423918
2015-03-26	60.41	63.02	60.02	61.88	5428020
2015-03-27	61.88	62.45	61.29	61.63	4802364
2015-03-30	58.80	60.06	57.62	60.00	9994074
2015-03-31	59.56	60.41	58.90	59.35	8447303
2015-04-01	58.44	58.52	57.46	57.94	35152867
2015-04-02	58.37	58.65	58.02	58.10	8827694
2015-04-06	58.12	58.77	58.00	58.48	10176563
2015-04-07	58.98	59.74	58.40	59.57	13511057
2015-04-08	60.17	70.21	60.00	68.36	50879247
2015-04-09	68.15	72.62	67.51	70.10	26635269
2015-04-10	69.87	70.44	68.30	70.24	10947419
2015-04-13	69.72	71.10	68.32	68.56	7770101
2015-04-14	68.36	69.37	67.75	68.62	6172536
2015-04-15	68.49	68.74	66.71	66.77	8302214
2015-04-16	67.02	68.47	66.15	66.84	9038607
2015-04-17	66.48	72.16	66.31	69.82	19396822
2015-04-20	69.64	69.81	67.21	68.05	9735730
2015-04-21	74.25	74.90	72.99	74.07	42315773
2015-04-22	75.02	75.40	71.12	72.40	19062810
2015-04-23	72.33	73.82	72.01	73.69	10276903
2015-04-24	73.53	76.69	72.71	76.06	12236778
2015-04-27	75.40	75.40	71.21	71.72	20059738
2015-04-28	72.50	74.13	71.45	72.71	9460656
2015-04-29	72.48	74.72	72.07	74.50	10419906
2015-04-30	74.45	75.26	71.13	72.26	8070771
2015-05-01	72.72	74.61	72.28	73.89	8592734
2015-05-04	74.20	74.23	72.94	73.05	5087610
2015-05-05	72.82	73.76	72.32	72.89	5803890
2015-05-06	73.09	73.85	70.39	71.05	10831942
2015-05-07	71.05	71.72	69.62	70.39	9585216
2015-05-08	71.10	71.52	69.73	71.31	10074176
2015-05-11	71.28	71.95	70.31	71.63	6188258
2015-05-12	70.99	71.41	69.85	70.33	4219404
2015-05-13	70.37	71.20	70.06	70.85	3237072
2015-05-14	71.29	71.68	70.13	71.53	4672369
2015-05-15	71.23	71.98	70.59	70.67	3418852
2015-05-18	70.45	71.42	69.50	71.38	7446345
2015-05-19	70.28	71.69	70.28	71.35	4109927
2015-05-20	71.50	71.54	70.24	70.45	3963220
2015-05-21	70.16	71.03	69.75	69.94	4578286
2015-05-22	70.00	70.55	69.49	69.66	4333753
2015-05-26	69.50	71.05	69.49	70.55	5445442
2015-05-27	70.59	72.48	70.57	72.04	6467324
2015-05-28	72.50	73.15	72.08	72.68	4730244
2015-05-29	72.73	73.86	72.56	72.63	7327921
2015-06-01	72.42	73.76	72.40	73.32	3337331
2015-06-02	72.90	73.30	72.05	72.28	2888903
2015-06-03	72.62	73.25	72.15	72.39	3785866
2015-06-04	72.01	74.66	71.31	74.29	8875073
2015-06-05	74.47	74.62	73.32	74.14	7507844
2015-06-08	74.01	74.38	73.48	73.65	4938445
2015-06-09	73.78	74.18	73.43	73.80	3633462
2015-06-10	73.88	74.25	73.38	74.06	4535011
2015-06-11	74.18	74.33	73.63	74.11	3743694
2015-06-12	74.02	74.40	73.18	73.70	3552434
2015-06-15	73.64	73.77	72.56	73.59	3122490
2015-06-16	72.89	73.01	71.58	72.05	8753491
2015-06-17	72.24	72.85	71.18	71.23	4491705
2015-06-18	71.72	72.99	71.50	72.56	5491773
2015-06-19	72.34	72.87	71.44	71.62	10459834
2015-06-22	71.95	72.26	71.33	71.42	2289142
2015-06-23	71.98	72.00	70.57	71.02	3040588
2015-06-24	71.02	71.45	70.60	70.86	4750771
2015-06-25	70.90	71.21	69.85	70.36	2530826
2015-06-26	70.36	70.86	69.01	69.06	9251174
2015-06-29	68.15	68.99	67.33	67.63	4020806
2015-06-30	68.28	68.46	67.37	67.86	4672814
2015-07-01	68.52	69.76	67.92	69.70	3595978
2015-07-02	69.67	70.41	69.34	70.12	2574521
2015-07-06	69.14	73.91	69.00	70.75	8299791
2015-07-07	71.21	71.58	69.60	71.49	4377311
2015-07-08	71.00	71.99	68.89	68.96	4609245
2015-07-09	69.71	70.53	68.64	70.35	4417719
2015-07-10	71.35	72.99	70.63	71.22	5804390
2015-07-13	71.60	71.73	70.11	71.06	4221781
2015-07-14	71.08	71.95	70.50	71.42	4323149
2015-07-15	71.20	71.42	68.28	70.06	4503343
2015-07-16	70.46	70.81	68.05	68.44	8372325
2015-07-17	68.40	69.01	68.00	68.47	5457673
2015-07-20	68.32	68.45	66.76	66.98	6750923
2015-07-21	67.61	67.61	66.60	67.21	3688774
2015-07-22	67.20	68.09	66.69	67.90	3492572
2015-07-23	66.99	68.04	66.36	66.56	5788098
2015-07-24	66.44	67.34	65.46	65.94	5386349
2015-07-27	56.04	57.58	55.40	56.37	34543245
2015-07-28	56.74	57.00	53.81	56.35	17876369
2015-07-29	56.50	58.05	55.62	57.24	16199778
2015-07-30	57.40	57.60	56.34	56.35	9049062
2015-07-31	56.48	56.64	55.61	55.99	5640912
2015-08-03	55.89	56.73	54.98	55.20	6919296
2015-08-04	54.93	55.39	53.89	54.67	7903014
2015-08-05	55.00	55.16	54.10	54.60	8430610
2015-08-06	55.35	55.99	52.59	55.40	16214423
2015-08-07	55.90	56.41	55.16	56.35	9934388
2015-08-10	56.98	57.81	56.82	57.53	9656143
2015-08-11	57.38	57.77	56.42	57.13	7070988
2015-08-12	56.25	56.84	54.23	55.36	10441770
2015-08-13	55.09	55.40	54.17	54.22	5794573
2015-08-14	56.00	56.13	53.68	54.36	6859428
2015-08-17	54.37	55.56	54.05	55.49	6530734
2015-08-18	55.66	56.44	54.85	55.75	9083546
2015-08-19	55.66	55.73	54.69	55.09	6782113
2015-08-20	54.50	54.83	53.02	53.03	8020755
2015-08-21	52.36	53.14	51.20	51.50	8589074
2015-08-24	47.88	51.26	45.50	49.81	10869336
2015-08-25	51.98	52.04	49.07	49.11	8587300
2015-08-26	50.23	51.42	48.39	51.13	12172689
2015-08-27	51.52	52.93	50.42	51.49	8263131
2015-08-28	51.64	51.93	49.82	50.37	7615291
2015-08-31	50.59	51.66	49.45	49.59	5784934
2015-09-01	48.56	49.66	47.90	48.29	6601930
2015-09-02	49.00	49.43	47.60	48.62	6139650
2015-09-03	49.05	49.51	47.24	47.42	6766793
2015-09-04	46.73	48.39	46.55	48.05	6034827
2015-09-08	48.75	49.43	48.00	48.72	6259717
2015-09-09	48.98	49.34	47.41	47.56	5545816
2015-09-10	47.49	48.26	47.01	47.80	5993677
2015-09-11	47.43	48.77	47.28	48.65	4579469
2015-09-14	48.47	49.07	48.27	49.06	4711883
2015-09-15	49.21	50.07	48.95	49.56	5833516
2015-09-16	49.81	49.85	48.48	49.01	3911511
2015-09-17	49.55	50.16	48.78	49.37	5163217
2015-09-18	49.23	49.71	48.56	49.59	10785366
2015-09-21	49.40	49.59	47.53	48.16	6081087
2015-09-22	47.47	47.70	45.44	46.65	8650655
2015-09-23	46.78	47.08	45.33	45.41	6073608
2015-09-24	45.10	45.76	44.22	45.56	7667791
2015-09-25	45.80	46.09	42.14	43.61	10032172
2015-09-28	43.13	43.55	39.51	40.86	17425531
2015-09-29	40.79	41.66	39.16	39.80	12549141
2015-09-30	40.91	41.26	39.30	40.26	10626098
2015-10-01	40.60	41.62	39.63	41.41	9863161
2015-10-02	40.30	43.83	40.22	43.66	9844845
2015-10-05	43.75	44.43	42.55	43.90	7933861
2015-10-06	44.39	44.47	42.25	42.85	7819691
2015-10-07	42.89	42.99	41.01	42.23	9310851
2015-10-08	42.38	42.94	41.32	42.67	4934988
2015-10-09	42.80	43.17	42.07	42.55	5994639
2015-10-12	43.18	43.69	42.52	42.90	5265902
2015-10-13	42.90	43.54	41.27	41.42	5658524
2015-10-14	41.56	42.67	41.50	42.24	5971208
2015-10-15	41.78	42.91	41.58	42.73	7258171
2015-10-16	43.00	43.77	42.66	43.55	10111748
2015-10-19	44.04	44.25	42.76	43.74	7192155
2015-10-20	44.20	44.20	42.46	42.55	7297032
2015-10-21	42.49	42.52	39.44	40.89	12509927
2015-10-22	40.60	40.60	37.59	39.16	17896313
2015-10-23	39.74	41.56	38.91	40.96	10283523
2015-10-26	40.90	42.16	40.40	41.85	7877913
2015-10-27	42.12	44.11	42.01	44.09	10338961
2015-10-28	44.38	45.37	43.56	44.89	8865401
2015-10-29	46.68	48.04	45.08	45.78	13115967
2015-10-30	45.49	46.05	43.43	44.09	11617394
2015-11-02	44.87	46.33	44.25	45.81	9012983
2015-11-03	45.46	47.49	45.46	46.57	11600068
2015-11-04	47.05	47.46	46.40	46.58	10611086
2015-11-05	46.42	46.78	44.64	44.79	7093785
2015-11-06	45.01	45.45	44.20	44.96	6387821
2015-11-09	45.10	46.23	44.40	45.14	8699885
2015-11-10	45.34	45.85	44.75	45.44	11547251
2015-11-11	45.66	46.43	44.28	44.49	7521114
2015-11-12	44.65	44.73	42.56	43.20	12577679
2015-11-13	47.60	49.49	46.48	48.78	38841753
2015-11-16	48.86	50.51	48.40	50.00	11171931
2015-11-17	50.19	51.45	50.10	50.66	8075082
2015-11-18	50.85	52.24	50.42	52.02	10975938
2015-11-19	52.46	52.46	50.20	51.22	6773074
2015-11-20	51.58	51.97	50.35	51.87	8889144
2015-11-23	51.86	52.45	50.53	50.88	8408351
2015-11-24	50.56	50.97	50.18	50.39	8805547
2015-11-25	50.27	51.85	50.24	51.80	5309803
2015-11-27	51.85	52.02	51.47	51.74	1850429
2015-11-30	51.71	52.00	50.87	51.30	4844326
2015-12-01	51.88	53.34	51.51	53.08	7531750
2015-12-02	52.78	54.50	51.77	52.08	8390461
2015-12-03	52.21	52.42	50.24	51.07	7611845
2015-12-04	50.70	51.47	50.15	51.41	7805958
2015-12-07	51.23	51.55	50.13	51.09	5363949
2015-12-08	50.50	51.53	50.23	51.26	7402686
2015-12-09	51.04	52.05	50.26	50.70	6716769
2015-12-10	51.00	52.99	50.82	52.93	5227552
2015-12-11	52.26	53.28	51.91	52.56	6871843
2015-12-14	53.64	53.81	51.85	53.37	9710338
2015-12-15	53.88	55.00	53.77	53.99	7493417
2015-12-16	54.20	54.74	53.17	54.39	4889068
2015-12-17	55.04	55.30	52.94	52.97	6230001
2015-12-18	52.44	53.74	52.15	53.17	9257775
2015-12-21	53.52	53.85	53.17	53.64	4697458
2015-12-22	53.62	54.29	53.41	54.19	2840651
2015-12-23	54.26	55.06	54.12	54.79	4303818
2015-12-24	55.09	55.15	54.35	54.82	1579347
2015-12-28	54.48	54.48	53.58	54.33	2469842
2015-12-29	54.61	55.51	54.48	55.28	3507114
2015-12-30	55.01	55.50	54.50	54.62	2383642
2015-12-31	54.36	54.77	54.02	54.07	2658884
2016-01-04	52.88	54.00	52.70	53.28	6719257
2016-01-05	53.67	54.42	53.25	54.09	5617029
2016-01-06	52.96	54.44	52.78	53.36	5581304
2016-01-07	52.52	52.67	51.57	51.61	6384590
2016-01-08	51.72	51.93	49.26	49.42	7232526
2016-01-11	50.06	50.23	48.33	49.50	6719496
2016-01-12	49.73	50.67	48.77	50.09	4310804
2016-01-13	50.50	50.99	48.77	48.89	4085450
2016-01-14	49.00	51.65	48.41	50.70	7410166
2016-01-15	48.90	50.41	48.03	49.71	9087547
2016-01-19	50.57	51.78	48.74	50.22	8135780
2016-01-20	49.71	52.16	49.54	51.40	5542962
2016-01-21	51.86	52.27	50.44	51.44	4235462
2016-01-22	52.60	53.41	51.94	53.11	3625116
2016-01-25	52.96	53.63	52.40	52.62	3482167
2016-01-26	52.73	54.23	52.05	53.93	3611193
2016-01-27	53.85	53.92	50.83	51.23	6522016
2016-01-28	51.89	51.94	49.50	50.43	5625723
2016-01-29	50.84	52.77	50.29	52.69	4842397
2016-02-01	51.92	52.67	50.62	52.35	5205455
2016-02-02	52.01	53.05	50.53	50.82	5163472
2016-02-03	51.38	52.55	49.33	52.26	5683087
2016-02-04	51.94	53.21	51.15	52.31	4032516
2016-02-05	52.21	52.91	50.95	51.39	4300563
2016-02-08	50.81	51.15	49.34	50.45	4949561
2016-02-09	49.72	51.59	49.14	50.74	5909894
2016-02-10	51.21	51.73	49.14	50.54	11128807
2016-02-11	43.95	44.00	40.04	41.42	33288630
2016-02-12	41.34	42.00	40.05	41.83	15531140
2016-02-16	42.27	43.20	41.94	43.15	10111358
2016-02-17	43.80	46.42	43.72	46.27	10084603
2016-02-18	46.46	47.05	44.62	44.71	8324758
2016-02-19	43.80	45.98	43.80	45.34	5046761
2016-02-22	46.35	46.90	45.63	46.81	5244846
2016-02-23	46.70	47.97	46.54	46.71	6558874
2016-02-24	45.70	46.78	44.86	46.60	4786879
2016-02-25	46.98	47.43	46.18	47.42	3552965
2016-02-26	47.07	47.77	46.83	47.14	3078750
2016-02-29	47.00	47.04	45.04	45.07	5230767
2016-03-01	45.15	45.15	45.15	46.06	6181767
2016-03-02	45.95	46.17	44.87	46.06	4288503
2016-03-03	46.12	46.12	46.12	45.73	4107785
2016-03-04	46.00	46.02	44.30	44.78	5902712
2016-03-07	44.89	47.02	44.62	46.14	5425129
2016-03-08	45.95	46.00	44.56	44.75	4683362
2016-03-09	44.98	46.59	44.64	46.55	5809233
2016-03-10	47.22	48.71	46.66	46.53	300
2016-03-11	47.00	48.61	46.95	48.60	5169589
2016-03-14	48.40	48.43	46.36	47.87	4389807
2016-03-15	47.87	47.87	47.87	45.92	3331
2016-03-16	45.64	47.18	45.61	46.40	5004951
2016-03-17	46.08	46.20	43.65	44.22	7655139
2016-03-18	44.62	45.28	43.84	45.05	6555754
2016-03-21	45.13	46.13	45.10	45.46	3992582
2016-03-22	45.29	46.38	45.25	46.21	5709968
2016-03-23	46.22	46.45	45.37	45.41	2217563
2016-03-24	45.41	45.41	45.41	45.88	2573576
2016-03-28	46.12	46.12	46.12	46.12	1000
2016-03-29	45.20	45.20	45.01	45.20	3091216
2016-03-30	46.91	47.20	45.95	46.40	2240871
2016-03-31	46.21	46.68	45.57	46.40	3312658
2016-04-01	46.22	47.66	45.73	47.50	3556846
2016-04-04	47.49	48.46	47.06	47.23	3693783
2016-04-05	47.23	47.23	47.23	45.92	5763083
2016-04-06	45.92	48.39	45.77	48.34	5661936
2016-04-07	47.95	48.81	47.66	48.07	3773043
2016-04-08	48.91	48.91	46.63	47.00	4405759
2016-04-11	47.32	47.47	45.21	45.56	5767946
2016-04-12	45.61	46.94	45.61	46.25	8074991
2016-04-13	46.71	47.61	46.15	47.22	4064797
2016-04-14	47.33	48.00	46.78	47.59	6559827
2016-04-15	47.16	47.60	46.64	46.89	7538323
2016-04-18	46.95	47.93	46.64	47.60	2577860
2016-04-19	47.77	48.96	47.65	47.77	3111185
2016-04-20	48.09	48.43	47.50	47.93	2619341
2016-04-21	48.04	49.20	48.01	48.80	3505765
2016-04-22	48.75	49.42	47.82	48.29	2749058
2016-04-25	46.85	47.00	44.98	45.02	8933997
2016-04-26	45.50	45.50	43.80	44.99	6889679
2016-04-27	44.85	45.13	44.25	44.48	6421545
2016-04-28	43.88	43.88	42.46	42.60	8658284
2016-04-29	42.37	42.73	41.31	41.71	7688093
2016-05-02	42.10	42.76	41.51	42.71	5999549
2016-05-03	43.37	44.56	41.85	43.69	11911918
2016-05-04	43.40	43.50	41.58	41.94	5547625
2016-05-05	41.84	42.03	40.76	41.40	9059233
2016-05-06	40.31	41.22	38.46	39.65	11473521
2016-05-09	40.52	41.10	40.16	40.77	5440596
2016-05-10	40.88	41.37	40.56	40.81	4606599
2016-05-11	40.71	40.75	39.57	39.64	3858274
2016-05-12	39.65	39.89	38.01	38.62	7383699
2016-05-13	38.38	39.32	38.05	39.16	5623316
2016-05-16	39.47	40.53	39.20	40.45	4880148
2016-05-17	40.40	41.72	40.21	41.02	6067188
2016-05-18	41.18	42.76	41.15	42.04	5298805
2016-05-19	41.83	42.42	40.50	41.12	3702086
2016-05-20	41.17	42.09	41.09	41.51	3550456
2016-05-23	41.56	41.66	40.95	41.21	3710879
2016-05-24	41.55	42.60	41.50	42.44	3702759
2016-05-25	42.47	42.97	42.14	42.68	3340459
2016-05-26	42.66	43.00	42.41	42.86	1953702
2016-05-27	43.06	43.84	42.89	43.06	3054222
2016-05-31	43.21	43.59	42.97	43.34	3456039
2016-06-01	43.24	44.86	42.97	44.46	5555649
2016-06-02	44.75	45.68	44.55	44.96	6713804
2016-06-03	44.95	45.29	43.53	44.52	2792743
2016-06-06	45.12	46.55	44.80	46.52	4955902
2016-06-07	46.28	46.68	45.42	46.61	4569970
2016-06-08	46.67	47.00	46.18	46.51	4764757
2016-06-09	46.29	46.71	45.71	45.76	3919152
2016-06-10	44.39	44.58	43.00	44.53	7341041
2016-06-13	44.15	45.37	44.05	44.77	4893113
2016-06-14	44.67	45.43	44.10	44.87	4302799
2016-06-15	44.97	45.80	44.66	44.74	3455286
2016-06-16	44.40	45.12	44.09	45.05	3046105
2016-06-17	45.05	45.58	44.47	45.01	9207438
2016-06-20	45.66	46.21	45.09	45.38	3812650
2016-06-21	45.56	45.79	44.06	44.88	5221269
2016-06-22	44.74	46.29	44.70	45.00	3360358
2016-06-23	45.64	46.22	45.46	46.16	2964764
2016-06-24	43.68	45.14	43.20	43.56	9367084
2016-06-27	43.18	43.19	41.62	41.81	5371165
2016-06-28	42.18	43.07	42.14	42.82	3755256
2016-06-29	43.17	43.93	42.67	43.22	4748841
2016-06-30	43.25	43.37	42.47	43.24	7206393
2016-07-01	43.34	43.59	42.84	43.48	5332439
2016-07-05	43.30	43.31	42.33	42.67	4036186
2016-07-06	42.64	43.60	41.99	43.54	3764035
2016-07-07	43.76	43.92	43.14	43.70	2110943
2016-07-08	44.18	44.79	43.80	44.54	2490633
2016-07-11	44.72	44.88	44.31	44.55	3109913
2016-07-12	44.78	45.39	44.74	45.16	2632546
2016-07-13	45.94	46.78	45.28	45.30	3604347
2016-07-14	45.85	45.97	45.28	45.38	2502777
2016-07-15	45.83	45.90	45.15	45.45	2696040
2016-07-18	45.56	45.92	45.41	45.53	3529839
2016-07-19	45.32	45.75	44.74	44.93	3856154
2016-07-20	45.07	47.21	44.99	47.20	5311777
2016-07-21	47.02	47.69	45.97	46.86	4706277
2016-07-22	47.04	47.06	46.09	46.59	2236395
2016-07-25	46.58	47.34	46.51	47.28	2763552
2016-07-26	47.13	48.34	46.42	46.48	3797008
2016-07-27	46.53	47.01	46.38	46.93	2952149
2016-07-28	46.82	46.92	45.82	46.72	3866723
2016-07-29	46.70	46.94	46.11	46.79	2658918
2016-08-01	46.79	47.12	46.36	46.74	3122660
2016-08-02	46.40	46.74	45.68	46.53	4814256
2016-08-03	46.33	48.54	46.30	48.41	7782505
2016-08-04	48.31	49.19	48.25	48.55	11709851
2016-08-05	48.98	49.11	48.30	48.46	4747340
2016-08-08	48.42	49.32	48.24	48.53	6708711
2016-08-09	48.60	50.40	48.60	49.92	7814186
2016-08-10	49.30	49.91	48.01	48.79	7499878
2016-08-11	49.09	49.40	48.56	48.71	3496756
2016-08-12	48.40	48.52	47.73	48.46	3623229
2016-08-15	48.72	48.90	48.50	48.75	3320814
2016-08-16	48.71	49.02	48.49	48.53	2225331
2016-08-17	48.76	49.16	48.32	48.90	2591780
2016-08-18	49.00	49.42	48.86	49.32	2984030
2016-08-19	48.99	49.20	48.10	48.66	5148807
2016-08-22	48.54	49.09	47.57	47.90	7281876
2016-08-23	47.45	47.59	45.53	45.62	13105583
2016-08-24	45.50	45.99	42.78	43.15	17938577
2016-08-25	44.65	45.11	42.33	42.85	17728692
2016-08-26	43.11	43.98	42.63	43.03	8349591
2016-08-29	43.99	44.24	42.47	43.22	11697567
2016-08-30	43.25	44.10	42.59	42.75	4960783
2016-08-31	42.56	42.63	41.87	42.36	6204921
2016-09-01	42.52	42.63	41.55	41.92	5691722
2016-09-02	42.01	42.09	39.82	39.97	17238016
2016-09-06	40.00	40.93	39.90	40.40	9142783
2016-09-07	40.84	40.88	40.21	40.31	6903937
2016-09-08	40.50	40.78	39.97	40.57	4767101
2016-09-09	40.39	40.39	39.75	39.89	5738724
2016-09-12	40.03	41.57	40.00	41.33	8179971
2016-09-13	41.09	41.17	40.50	40.91	5426788
2016-09-14	41.29	41.55	40.55	40.84	4465007
2016-09-15	40.91	41.58	40.66	41.49	3772754
2016-09-16	41.44	41.86	40.93	41.79	8748894
2016-09-19	41.97	42.06	41.25	41.49	3394410
2016-09-20	41.56	42.04	41.13	41.26	5676819
2016-09-21	41.05	42.07	40.92	41.91	4165326
2016-09-22	42.42	43.72	42.29	42.59	7752616
2016-09-23	42.69	42.69	41.95	42.06	5357598
2016-09-26	41.79	41.90	41.13	41.18	6502251
2016-09-27	41.04	41.43	40.82	41.31	5547824
2016-09-28	41.20	41.43	40.04	40.22	5648023
2016-09-29	40.17	40.22	37.65	38.47	19125112
2016-09-30	38.33	38.83	37.85	38.12	7298747
2016-10-03	38.10	38.22	37.41	38.20	7093747
2016-10-04	38.07	38.35	37.62	37.97	6046464
2016-10-05	38.08	38.46	37.82	38.03	5565243
2016-10-06	37.75	37.80	36.43	36.84	10538955
2016-10-07	36.81	36.84	35.58	35.94	10871234
2016-10-10	40.32	40.45	38.71	38.87	17944346
2016-10-11	38.69	39.28	38.11	38.31	8497535
2016-10-12	38.22	38.35	36.90	37.07	7198672
2016-10-13	36.84	38.27	36.77	37.88	6493424
2016-10-14	38.00	38.13	36.47	36.49	5773120
2016-10-17	36.69	36.80	36.09	36.44	6709068
2016-10-18	36.95	37.47	36.69	37.39	5793491
2016-10-19	37.79	37.99	37.17	37.20	3861272
2016-10-20	37.30	37.88	37.17	37.61	3596666
2016-10-21	37.57	37.71	36.82	37.02	6171261
2016-10-24	37.25	37.89	37.02	37.56	3149737
2016-10-25	37.69	39.39	37.62	38.68	9299309
2016-10-26	38.48	38.77	37.65	38.08	7049833
2016-10-27	38.24	38.38	37.61	38.02	4523717
2016-10-28	37.86	38.75	36.67	37.19	7763795
2016-10-31	37.29	37.48	36.48	36.50	5473112
2016-11-01	36.54	37.32	36.51	37.16	6489146
2016-11-02	37.12	37.56	36.35	36.67	5947007
2016-11-03	37.04	37.10	33.60	34.14	17832220
2016-11-04	34.01	35.63	34.00	35.00	7932413
2016-11-07	35.69	36.81	35.28	36.59	5780695
2016-11-08	35.61	37.77	35.45	37.11	9116487
2016-11-09	40.00	40.50	38.55	38.92	17363437
2016-11-10	39.45	40.41	37.55	38.28	11946530
2016-11-11	37.92	38.54	37.41	37.93	5721957
2016-11-14	37.56	38.54	37.56	38.44	4971098
2016-11-15	38.00	38.78	37.40	38.66	5328576
2016-11-16	38.50	38.60	37.70	37.90	4776147
2016-11-17	38.08	38.13	37.00	37.56	5441114
2016-11-18	37.45	37.59	36.41	36.47	6108768
2016-11-21	36.53	37.11	36.42	36.68	3700089
2016-11-22	36.62	36.94	35.90	36.32	3485888
2016-11-23	35.91	36.90	35.26	36.85	4268142
2016-11-25	36.93	37.04	36.58	36.68	1306383
2016-11-28	36.72	37.15	36.67	36.74	3607636
2016-11-29	36.76	37.00	35.95	36.06	3698152
2016-11-30	36.03	36.72	35.69	36.61	5523736
2016-12-01	36.62	37.16	35.92	36.03	5125269
2016-12-02	36.07	36.42	35.68	35.99	3543448
2016-12-05	36.31	36.66	35.37	35.65	3528345
2016-12-06	35.45	36.02	34.91	35.86	5788874
2016-12-07	35.52	35.52	33.79	34.50	11556368
2016-12-08	34.50	36.08	34.24	36.06	9101676
2016-12-09	36.08	37.15	36.07	36.51	6118816
2016-12-12	36.69	37.30	36.35	37.13	4876606
2016-12-13	37.70	38.45	37.64	38.30	7035612
2016-12-14	38.15	38.17	37.13	37.69	5845650
2016-12-15	37.64	38.10	37.32	37.76	4591879
2016-12-16	38.09	38.23	37.63	37.90	6542510
2016-12-19	37.63	38.29	37.38	37.49	2727895
2016-12-20	37.56	37.83	37.14	37.29	2480694
2016-12-21	37.40	37.89	37.05	37.52	4093743
2016-12-22	37.39	37.81	37.13	37.31	3122957
2016-12-23	37.26	37.55	37.20	37.50	2077667
2016-12-27	37.48	38.24	37.46	37.58	3860116
2016-12-28	37.69	37.79	36.90	37.21	5533599
2016-12-29	37.47	38.00	37.18	37.38	3553008
2016-12-30	37.98	38.79	37.84	38.15	6312717
2017-01-03	38.48	39.28	38.42	39.11	5031866
2017-01-04	39.32	40.08	39.25	39.63	6581808
2017-01-05	38.95	39.47	38.77	39.16	5799320
2017-01-06	38.87	39.08	37.95	38.50	5723567
2017-01-09	38.50	39.13	38.41	38.95	3382719
2017-01-10	39.23	39.37	38.67	38.95	3410246
2017-01-11	39.55	39.58	37.08	37.28	11809823
2017-01-12	37.44	37.44	36.17	36.77	7167246
2017-01-13	36.79	37.02	36.35	36.73	5031791
2017-01-17	36.86	37.36	36.45	37.07	4542867
2017-01-18	37.18	37.38	36.71	37.19	4247697
2017-01-19	37.11	37.30	36.71	36.95	4062738
2017-01-20	36.93	37.35	36.80	37.07	3587008
2017-01-23	36.87	37.19	35.82	36.03	4735328
2017-01-24	36.03	36.13	35.16	35.81	5067774
2017-01-25	36.00	36.64	35.98	36.48	5150249
2017-01-26	36.54	36.59	35.83	36.10	3517896
2017-01-27	36.16	36.83	36.01	36.66	2982078
2017-01-30	36.57	36.73	35.50	36.34	5237857
2017-01-31	37.02	38.09	36.41	38.05	7353697
2017-02-01	38.68	38.75	38.07	38.66	5917169
2017-02-02	38.26	39.35	38.16	39.00	6225389
2017-02-03	39.27	39.50	38.52	39.21	5719534
2017-02-06	39.36	40.25	39.34	39.98	6182779
2017-02-07	40.26	40.30	39.21	39.39	6061655
2017-02-08	39.22	39.65	39.00	39.19	5939525
2017-02-09	39.36	39.60	39.00	39.30	5517734
2017-02-10	39.09	39.46	39.00	39.31	2521887
2017-02-13	39.71	39.89	39.56	39.78	3920308
2017-02-14	39.59	40.91	39.56	40.75	5501861
2017-02-15	40.67	42.59	40.59	42.44	10793852
2017-02-16	42.60	42.65	41.56	42.00	4437549
2017-02-17	41.86	42.33	41.78	42.05	6616387
2017-02-21	42.46	42.70	42.07	42.30	7442762
2017-02-22	42.21	42.30	41.86	42.00	5059524
2017-02-23	42.03	42.54	41.77	42.33	4395227
2017-02-24	42.31	42.35	41.76	42.16	4857746
2017-02-27	42.04	42.50	41.77	42.44	4060275
2017-02-28	42.45	42.48	41.42	41.85	6874112
2017-03-01	44.34	45.87	44.10	44.87	15930341
2017-03-02	44.67	45.73	44.40	45.28	7235878
2017-03-03	45.21	45.75	44.91	45.18	5382298
2017-03-06	45.31	45.44	43.98	44.04	5353290
2017-03-07	43.45	43.75	42.79	43.33	6585147
2017-03-08	43.32	43.88	43.07	43.47	4298419
2017-03-09	43.62	43.66	42.90	43.23	4391539
2017-03-10	43.68	43.73	42.97	43.40	3671441
2017-03-13	43.50	43.50	42.89	42.98	3195234
2017-03-14	42.68	42.93	42.32	42.77	3593080
2017-03-15	42.89	43.00	42.60	42.83	6844232
2017-03-16	42.71	42.89	42.30	42.49	4394457
2017-03-17	42.59	42.63	41.94	42.03	6070643
2017-03-20	42.10	42.52	41.95	42.17	5027254
2017-03-21	42.17	42.17	41.58	41.67	4241458
2017-03-22	41.60	41.86	41.37	41.70	4364730
2017-03-23	41.20	42.06	41.12	41.61	5029960
2017-03-24	40.28	41.27	40.25	40.96	24463423
2017-03-27	40.86	41.75	40.79	41.71	8049698
2017-03-28	41.94	42.48	41.55	41.72	4381423
2017-03-29	41.50	41.89	40.13	40.35	10250610
2017-03-30	40.21	40.43	39.50	39.59	7331495
2017-03-31	39.48	39.66	38.95	38.99	6588060
2017-04-03	38.63	39.16	38.57	39.01	7582231
2017-04-04	38.98	39.02	38.34	38.70	5425727
2017-04-05	38.74	39.25	38.59	38.82	5372521
2017-04-06	39.03	39.31	38.79	38.96	4102395
2017-04-07	38.86	39.82	38.68	39.60	6607454
2017-04-10	39.75	40.07	39.24	39.25	4782142
2017-04-11	39.16	39.16	38.25	38.45	7015986
2017-04-12	38.33	38.50	37.68	38.04	4225830
2017-04-13	37.80	37.95	37.10	37.67	2967990
2017-04-17	37.74	37.85	37.00	37.55	3634333
2017-04-18	36.96	37.31	36.75	37.03	4422877
2017-04-19	37.17	37.29	36.85	36.96	3848901
2017-04-20	37.18	37.22	36.60	37.08	3597191
2017-04-21	37.11	37.45	36.54	36.83	3876749
2017-04-24	37.25	37.70	37.14	37.47	4490466
2017-04-25	37.47	37.50	36.57	36.85	5844133
2017-04-26	36.92	38.02	36.83	37.44	6161221
2017-04-27	37.40	37.84	37.32	37.72	3467280
2017-04-28	37.73	37.83	37.12	37.35	3499415
2017-05-01	37.64	37.83	37.39	37.40	2460473
2017-05-02	37.47	38.39	37.25	38.17	5166236
2017-05-03	38.00	38.00	36.59	37.19	6301534
2017-05-04	37.22	38.24	37.16	38.01	4808496
2017-05-05	38.10	38.20	37.32	37.90	5568919
2017-05-08	37.66	37.72	37.14	37.38	3878084
2017-05-09	37.80	38.48	37.26	38.01	7378703
2017-05-10	38.65	38.94	36.79	38.21	12114902
2017-05-11	38.51	39.77	38.33	39.43	9857136
2017-05-12	39.30	39.54	38.87	38.94	5020896
2017-05-15	39.08	39.13	38.55	38.68	4695515
2017-05-16	39.01	39.35	38.67	39.15	4942208
2017-05-17	38.78	39.22	38.60	38.65	4540129
2017-05-18	38.76	38.80	37.96	38.15	4891101
2017-05-19	38.13	38.47	37.92	37.94	3434774
2017-05-22	38.71	38.76	38.18	38.64	4457414
2017-05-23	38.93	40.10	38.79	39.59	7414662
2017-05-24	39.82	39.83	39.13	39.18	3471352
2017-05-25	39.20	39.86	38.95	39.83	4691769
2017-05-26	39.75	39.99	39.43	39.72	3974189
2017-05-30	39.78	39.90	39.19	39.36	3485793
2017-05-31	39.39	39.66	38.74	38.98	5535348
2017-06-01	39.08	39.58	39.05	39.56	5097061
2017-06-02	39.42	39.48	39.00	39.08	6066530
2017-06-05	38.91	39.10	38.22	38.64	4247599
2017-06-06	38.59	38.85	38.38	38.55	2275391
2017-06-07	38.63	39.42	38.61	39.34	5181363
2017-06-08	39.74	39.96	39.44	39.71	7981115
2017-06-09	39.74	40.67	39.71	40.09	9299326
2017-06-12	39.78	40.04	38.84	38.88	6319977
2017-06-13	38.80	38.92	37.67	37.77	7519479
2017-06-14	37.82	38.05	37.44	37.88	5768232
2017-06-15	37.41	37.53	36.50	36.98	8417135
2017-06-16	36.91	37.06	36.57	36.72	8784868
2017-06-19	36.88	37.58	36.87	37.23	4024543
2017-06-20	37.15	37.79	36.82	37.42	3739015
2017-06-21	37.47	38.30	37.45	38.27	4222955
2017-06-22	38.46	39.20	38.35	39.01	6319879
2017-06-23	39.03	39.29	38.67	39.03	16048933
2017-06-26	39.11	39.31	38.87	39.03	5316240
2017-06-27	39.18	39.22	38.41	38.43	4765334
2017-06-28	38.80	39.27	38.61	39.07	3467250
2017-06-29	39.21	39.40	38.58	38.76	3118374
2017-06-30	38.86	38.93	38.37	38.82	2418851
2017-07-03	38.93	39.23	38.78	38.81	1854665
2017-07-05	39.04	39.07	38.05	38.47	3803400
2017-07-06	38.22	38.35	37.55	37.65	3202283
2017-07-07	37.70	37.89	37.28	37.61	2806373
2017-07-10	37.60	37.83	37.47	37.72	3136014
2017-07-11	37.58	37.88	37.42	37.65	3208138
2017-07-12	37.91	38.61	37.89	38.58	3249508
2017-07-13	38.95	39.45	38.75	39.05	4804783
2017-07-14	39.37	39.58	39.04	39.21	3397120
2017-07-17	39.20	39.41	38.65	38.75	4496677
2017-07-18	38.59	38.59	37.59	38.11	4664027
2017-07-19	38.06	38.48	37.76	38.34	3751398
2017-07-20	38.69	39.58	38.62	39.49	5349093
2017-07-21	39.80	39.80	39.03	39.17	2991857
2017-07-24	39.04	39.13	38.63	38.76	3404123
2017-07-25	38.91	39.12	38.72	38.82	2063453
2017-07-26	38.85	39.46	38.64	39.19	2606773
2017-07-27	39.27	39.35	38.22	38.49	3395574
2017-07-28	38.35	38.87	38.16	38.74	2304230
2017-07-31	38.98	39.39	38.91	38.99	4043432
2017-08-01	39.05	39.05	38.48	38.59	2768529
2017-08-02	38.42	38.43	36.71	36.92	7517149
2017-08-03	35.49	36.53	34.31	34.70	11843291
2017-08-04	34.33	34.34	32.77	32.92	12669007
2017-08-07	31.48	32.71	31.47	32.00	19740836
2017-08-08	32.36	32.68	31.28	31.79	11391234
2017-08-09	29.90	32.69	29.58	32.08	32038119
2017-08-10	32.04	33.48	31.99	32.29	12327439
2017-08-11	32.29	32.40	30.40	30.88	11080764
2017-08-14	31.42	31.50	29.56	29.63	11948301
2017-08-15	29.49	30.60	29.39	30.13	6564933
2017-08-16	31.28	31.33	30.14	30.47	8994741
2017-08-17	30.30	31.18	30.30	30.56	8867793
2017-08-18	30.50	31.23	30.50	30.72	7185271
2017-08-21	30.71	31.05	30.34	30.44	5724002
2017-08-22	30.32	30.83	30.03	30.73	4604346
2017-08-23	30.51	30.80	30.17	30.32	3893356
2017-08-24	30.14	30.81	30.10	30.21	6235543
2017-08-25	30.27	30.78	30.21	30.53	3856561
2017-08-28	30.77	31.08	30.59	30.83	3920642
2017-08-29	30.56	30.60	30.20	30.50	4719968
2017-08-30	30.40	30.73	29.53	30.59	7085883
2017-08-31	30.81	31.71	30.80	31.48	6685889
2017-09-01	31.51	31.88	31.16	31.57	4180035
2017-09-05	31.76	32.00	31.32	31.59	5659569
2017-09-06	31.95	32.52	31.82	32.24	6244498
2017-09-07	32.50	32.97	31.78	31.91	6359624
2017-09-08	31.88	32.21	31.62	32.10	4187818
2017-09-11	32.54	33.26	32.46	33.04	5568062
2017-09-12	33.32	33.67	33.21	33.60	5745180
2017-09-13	33.31	33.64	33.28	33.56	4157292
2017-09-14	33.48	33.58	32.80	32.87	4941539
2017-09-15	32.86	32.86	31.80	32.03	20184738
2017-09-18	32.02	32.36	31.35	31.50	7750953
2017-09-19	31.52	31.69	30.72	30.98	7119191
2017-09-20	31.12	31.69	30.95	31.39	6279901
2017-09-21	31.27	31.52	30.94	31.24	4836476
2017-09-22	31.27	31.45	30.69	31.30	5203980
2017-09-25	31.19	31.94	31.13	31.48	4415586
2017-09-26	31.37	31.87	31.09	31.13	4583918
2017-09-27	31.23	32.03	31.18	31.93	3952019
2017-09-28	32.01	32.03	30.73	30.86	5673567
2017-09-29	31.45	32.27	31.22	31.37	8833585
2017-10-02	31.18	32.41	31.03	32.39	5524802
2017-10-03	32.47	32.64	31.84	32.53	4166479
2017-10-04	38.00	39.24	37.41	37.80	36946485
2017-10-05	38.00	38.48	36.39	37.92	11211385
2017-10-06	37.93	38.51	37.65	38.29	6284973
2017-10-09	38.16	38.54	38.00	38.25	4013008
2017-10-10	38.10	38.59	37.72	38.45	4543638
2017-10-11	38.27	38.70	38.15	38.29	2767016
2017-10-12	38.25	38.26	37.60	37.76	3954181
2017-10-13	37.57	38.34	37.07	37.95	4860646
2017-10-16	38.03	38.54	37.82	38.18	6493299
2017-10-17	38.03	38.66	38.01	38.54	4239818
2017-10-18	38.60	38.64	37.27	37.51	4793179
2017-10-19	37.30	38.33	37.26	38.29	3001883
2017-10-20	38.43	38.63	37.95	38.51	3998501
2017-10-23	38.48	38.64	38.12	38.47	2571469
2017-10-24	38.50	39.27	38.21	38.92	5906255
2017-10-25	38.66	39.10	38.51	39.02	4596380
2017-10-26	39.25	39.68	38.27	38.57	4486808
2017-10-27	38.34	38.78	38.23	38.35	3812811
2017-10-30	38.35	38.61	38.12	38.24	3805214
2017-10-31	38.24	38.44	34.72	35.71	17996203
2017-11-01	35.63	37.25	35.30	36.85	5703621
2017-11-02	36.08	36.37	34.96	35.34	7329218
2017-11-03	35.07	36.00	35.03	35.72	5468471
2017-11-06	36.11	38.33	35.70	37.39	8418518
2017-11-07	38.39	38.44	36.56	36.67	5187694
2017-11-08	36.72	37.75	36.26	37.24	5854406
2017-11-09	36.63	38.18	36.57	38.08	4659451
2017-11-10	37.93	38.19	37.53	38.16	2451879
2017-11-13	37.69	38.21	37.37	37.57	3572110
2017-11-14	37.29	38.05	37.13	37.85	3732870
2017-11-15	37.78	37.95	37.24	37.80	2446933
2017-11-16	37.28	37.60	36.81	37.50	4741100
2017-11-17	37.43	37.76	36.65	37.59	3378077
2017-11-20	37.40	37.47	36.25	36.50	4333582
2017-11-21	36.17	37.49	36.17	37.23	8026949
2017-11-22	37.11	37.76	36.99	37.28	3324696
2017-11-24	37.17	37.57	36.89	37.37	4938554
2017-11-27	37.26	37.29	36.12	36.46	5693462
2017-11-28	36.52	37.19	35.92	36.88	8740227
2017-11-29	36.82	37.60	36.75	36.86	4432838
2017-11-30	36.85	36.99	36.31	36.53	5677691
2017-12-01	36.97	38.62	36.95	38.12	7799330
2017-12-04	38.47	38.60	37.40	37.44	5736314
2017-12-05	37.21	37.80	36.54	37.41	6462448
2017-12-06	37.10	37.43	36.59	36.99	5686653
2017-12-07	36.72	37.51	36.06	37.37	7303709
2017-12-08	37.56	39.21	37.37	38.67	7119759
2017-12-11	38.57	39.75	38.36	39.49	7628859
2017-12-12	39.25	40.18	39.01	39.29	10735600
2017-12-13	39.35	39.99	39.11	39.53	6082461
2017-12-14	39.80	41.59	39.75	40.01	19491982
2017-12-15	40.32	40.78	39.21	40.52	11767734
2017-12-18	40.57	42.09	40.51	41.67	9344680
2017-12-19	41.47	41.98	41.20	41.24	5987024
2017-12-20	41.34	41.78	41.17	41.22	5456334
2017-12-21	41.17	42.18	41.05	41.96	4620833
2017-12-22	41.92	42.20	41.73	42.05	4022305
2017-12-26	42.12	42.53	42.03	42.27	2538431
2017-12-27	42.15	42.24	41.84	42.00	2218508
2017-12-28	42.00	42.14	41.59	41.86	2100458
2017-12-29	42.00	42.53	41.86	42.31	4335392
2018-01-02	42.35	43.77	42.28	43.11	6752914
2018-01-03	42.85	43.47	42.67	43.14	6735539
2018-01-04	43.34	44.86	42.92	44.31	8232643
2018-01-05	44.59	44.97	44.21	44.54	5325511
2018-01-08	44.50	45.01	44.12	44.56	6911999
2018-01-09	44.60	45.60	44.21	44.29	6205055
2018-01-10	44.42	44.79	43.44	44.39	4638470
2018-01-11	44.91	46.76	44.91	46.71	8970668
2018-01-12	46.70	47.19	46.24	46.90	5816230
2018-01-16	46.70	47.25	46.60	46.64	5412728
2018-01-17	46.45	47.04	46.37	46.78	4744034
2018-01-18	46.32	46.63	45.69	46.51	6317298
2018-01-19	46.59	46.96	45.05	46.73	7894686
2018-01-22	46.72	47.69	46.60	47.64	4730582
2018-01-23	47.47	47.82	46.83	46.85	5140922
2018-01-24	46.97	47.17	45.63	46.12	5956241
2018-01-25	46.42	46.78	45.80	45.99	5793632
2018-01-26	46.20	46.59	46.02	46.20	4821137
2018-01-29	45.80	46.64	45.73	45.98	4021197
2018-01-30	44.60	44.70	43.88	44.02	7271486
2018-01-31	43.88	44.19	42.51	42.85	8731421
2018-02-01	42.65	43.50	42.35	43.05	4732546
2018-02-02	42.63	43.01	41.85	42.10	4230556
2018-02-05	41.61	41.84	39.90	40.33	6924784
2018-02-06	39.70	41.59	39.55	40.98	6434480
2018-02-07	40.52	41.08	39.95	40.45	5188482
2018-02-08	40.67	41.34	39.22	39.25	8111755
2018-02-09	39.27	39.73	38.10	39.28	7204391
2018-02-12	39.60	41.47	39.59	40.60	8377860
2018-02-13	40.29	40.98	40.11	40.41	4266032
2018-02-14	40.17	41.59	39.99	41.34	4471693
2018-02-15	41.87	41.95	40.88	41.65	3216900
2018-02-16	41.75	42.46	41.71	42.14	3417162
2018-02-20	42.12	42.16	40.82	41.34	5560855
2018-02-21	41.38	42.03	40.91	41.21	3447487
2018-02-22	41.49	42.04	41.06	41.28	3581990
2018-02-23	41.69	42.00	41.16	41.45	3371242
2018-02-26	41.57	41.89	40.91	41.78	3217463
2018-02-27	41.75	41.96	40.87	41.11	4335521
2018-02-28	41.43	41.43	40.30	40.32	5143669
2018-03-01	41.60	43.04	40.66	40.69	10688102
2018-03-02	40.35	41.20	39.55	40.97	7072373
2018-03-05	40.55	41.78	40.17	41.54	4599924
2018-03-06	43.09	44.18	42.50	43.23	8017426
2018-03-07	42.94	43.21	42.31	42.49	5814966
2018-03-08	42.54	42.88	41.78	42.01	4317878
2018-03-09	42.43	42.56	41.80	42.51	5582442
2018-03-12	42.76	43.08	42.37	42.78	5910002
2018-03-13	43.04	43.32	42.21	42.35	3462969
2018-03-14	42.52	42.69	41.57	42.02	3157975
2018-03-15	42.18	42.32	41.59	41.67	2484739
2018-03-16	41.79	42.40	41.65	41.73	7309002
2018-03-19	41.55	41.70	40.38	40.80	4479352
2018-03-20	40.82	41.08	40.02	40.41	3174189
2018-03-21	40.42	41.48	40.14	41.16	3190810
2018-03-22	40.62	41.00	39.79	39.87	3961468
2018-03-23	39.92	40.07	38.80	38.87	3522672
2018-03-26	39.52	39.96	38.58	39.86	4109938
2018-03-27	40.13	40.25	39.36	39.53	3593753
2018-03-28	40.01	40.71	39.76	40.50	5646686
2018-03-29	40.58	41.45	40.27	41.17	4118142
2018-04-02	40.86	40.87	39.15	39.54	4484280
2018-04-03	39.93	40.61	39.39	40.39	2685002
2018-04-04	39.91	40.95	39.70	40.80	3007368
2018-04-05	40.93	40.99	40.26	40.45	2267812
2018-04-06	40.28	40.61	39.07	39.52	3107488
2018-04-09	39.79	40.68	39.35	39.85	4637233
2018-04-10	40.42	41.94	40.40	41.52	5788854
2018-04-11	41.13	41.88	39.47	40.39	6875362
2018-04-12	40.79	41.56	40.55	41.26	4450481
2018-04-13	41.00	41.01	39.74	40.62	4683297
2018-04-16	41.02	41.36	40.41	40.72	2099082
2018-04-17	40.91	41.07	40.67	40.98	2280616
2018-04-18	41.11	41.23	40.41	40.74	2461188
2018-04-19	40.82	41.24	40.34	40.81	2736311
2018-04-20	40.72	40.99	40.43	40.72	3430277
2018-04-23	40.79	40.99	40.50	40.78	2930545
2018-04-24	40.90	41.20	39.85	40.25	4932780
2018-04-25	40.08	40.15	38.44	38.94	6332807
2018-04-26	39.10	39.64	38.57	39.50	3230255
2018-04-27	39.46	39.91	39.21	39.34	2982549
2018-04-30	39.47	39.79	38.75	38.76	3564177
2018-05-01	38.56	39.09	38.37	38.78	4197549
2018-05-02	38.63	38.65	36.67	36.77	8679690
2018-05-03	36.78	37.25	34.95	36.05	9445277
2018-05-04	35.38	36.07	35.38	35.98	4371000
2018-05-07	36.10	36.47	35.76	36.11	3960429
2018-05-08	36.00	36.16	35.12	35.37	5100228
2018-05-09	35.61	37.18	35.40	36.72	6111633
2018-05-10	36.69	38.24	36.54	37.90	4443649
2018-05-11	37.89	38.58	37.61	38.41	4468994
2018-05-14	38.32	38.88	38.00	38.26	3232568
2018-05-15	38.09	38.70	37.91	38.50	3328766
2018-05-16	38.46	39.24	38.30	39.18	3943947
2018-05-17	39.20	40.46	39.03	40.08	6222237
2018-05-18	40.26	40.26	39.55	39.66	4590536
2018-05-21	39.82	40.13	39.34	39.55	2594543
2018-05-22	39.74	40.07	39.13	39.21	2819859
2018-05-23	38.97	39.71	38.84	39.63	3892481
2018-05-24	39.62	39.89	38.94	39.33	3329930
2018-05-25	39.37	39.89	39.19	39.38	2235264
2018-05-29	38.95	39.20	38.39	38.68	3913822
2018-05-30	38.93	39.70	38.73	39.48	2392214
2018-05-31	39.29	39.39	38.29	38.46	7378686
2018-06-01	38.82	39.81	38.51	38.84	4987937
2018-06-04	39.05	39.19	38.30	38.50	4958685
2018-06-05	40.50	41.60	39.95	39.98	12468195
2018-06-06	40.01	40.75	39.35	40.48	6429172
2018-06-07	40.58	41.28	40.54	41.01	6865526
2018-06-08	41.01	41.53	40.88	41.36	4245415
2018-06-11	41.35	42.30	41.30	41.77	3339237
2018-06-12	41.77	42.07	41.61	41.86	2655349
2018-06-13	42.04	42.50	41.64	41.67	4841317
2018-06-14	40.87	40.99	38.80	39.51	13978383
2018-06-15	39.70	39.86	38.74	39.00	7885309
2018-06-18	38.68	38.92	37.96	38.58	5207671
2018-06-19	38.05	38.79	37.93	38.73	3030140
2018-06-20	38.82	39.12	38.56	38.87	3196314
2018-06-21	38.93	39.02	38.33	38.63	2094562
2018-06-22	38.95	38.99	38.10	38.31	4842081
2018-06-25	38.29	38.44	37.42	38.11	3271580
2018-06-26	38.06	38.75	37.95	38.29	3153035
2018-06-27	38.18	38.49	37.38	37.45	4337101
2018-06-28	37.27	37.27	35.89	36.33	6176224
2018-06-29	36.50	36.76	36.09	36.14	3526603
2018-07-02	36.03	36.75	35.56	36.63	4579646
2018-07-03	36.71	36.97	35.84	35.96	1817228
2018-07-05	36.14	36.61	35.81	36.28	3764684
2018-07-06	36.48	36.92	36.12	36.63	2355590
2018-07-09	36.79	37.40	36.75	37.11	2667318
2018-07-10	37.21	37.27	36.52	36.67	2728507
2018-07-11	36.53	36.53	36.02	36.15	2318967
2018-07-12	36.41	36.52	36.07	36.22	2324429
2018-07-13	36.17	36.74	36.12	36.58	2381686
2018-07-16	36.54	36.54	36.24	36.40	1749413
2018-07-17	36.11	36.58	36.02	36.37	2392663
2018-07-18	36.37	36.37	35.82	35.92	4063498
2018-07-19	35.81	35.92	35.21	35.64	3065686
2018-07-20	35.61	36.02	35.40	35.53	3172150
2018-07-23	35.41	35.87	35.32	35.68	2438540
2018-07-24	35.71	36.47	35.65	36.29	4233580
2018-07-25	36.34	36.71	36.11	36.58	2633037
2018-07-26	36.71	36.90	36.01	36.10	3189955
2018-07-27	36.20	36.56	35.95	36.22	2561763
2018-07-30	36.19	36.79	36.11	36.66	3237786
2018-07-31	36.76	37.84	36.50	37.31	5988117
2018-08-01	37.23	37.95	36.98	37.50	4318090
2018-08-02	37.09	37.20	36.33	36.52	4068873
2018-08-03	36.69	38.79	36.53	38.45	6194668
2018-08-06	38.44	38.49	37.35	37.73	4614557
2018-08-07	37.78	38.94	37.74	38.54	5160605
2018-08-08	36.50	39.57	35.05	39.23	23566338
2018-08-09	38.56	38.73	36.47	36.61	12875169
2018-08-10	36.51	37.51	36.36	37.21	5647339
2018-08-13	37.84	39.52	37.24	37.54	8555579
2018-08-14	37.59	38.84	37.43	38.52	5101470
2018-08-15	38.19	38.46	37.72	37.82	4397630
2018-08-16	37.84	38.09	37.31	37.85	9088872
2018-08-17	37.70	38.40	37.62	38.15	3276060
2018-08-20	38.16	38.80	38.16	38.41	2767730
2018-08-21	38.34	38.98	38.06	38.75	3215657
2018-08-22	38.65	38.85	38.42	38.57	2462190
2018-08-23	38.39	38.52	37.71	37.86	2572165
2018-08-24	38.80	38.85	38.29	38.69	4527485
2018-08-27	38.79	39.09	38.66	38.88	3015842
2018-08-28	38.80	39.33	38.53	39.19	2934222
2018-08-29	38.99	39.40	38.70	39.27	1745902
2018-08-30	39.12	39.55	39.07	39.33	2493770
2018-08-31	39.20	39.48	38.86	39.13	2167394
2018-09-04	39.02	39.26	38.75	39.16	2039093
2018-09-05	39.12	39.49	38.75	39.48	3066431
2018-09-06	39.34	39.48	38.78	38.93	2787805
2018-09-07	38.72	38.72	37.98	38.24	2404713
2018-09-10	38.42	38.61	37.86	37.99	1838634
2018-09-11	37.86	37.97	37.29	37.64	1754030
2018-09-12	37.72	37.95	37.41	37.71	3689609
2018-09-13	37.88	38.34	37.63	38.04	3691612
2018-09-14	37.92	37.97	37.27	37.48	2432030
2018-09-17	37.65	37.95	37.08	37.21	3185901
2018-09-18	37.19	38.06	37.10	37.81	4107741
2018-09-19	37.99	38.92	37.94	38.24	4104169
2018-09-20	38.36	38.89	38.21	38.73	3251954
2018-09-21	39.20	39.59	38.59	38.99	5187668
2018-09-24	38.70	39.12	37.78	38.19	2549131
2018-09-25	38.19	38.41	37.58	37.62	2673222
2018-09-26	37.55	37.96	37.02	37.11	4731814
2018-09-27	37.01	37.60	36.91	37.07	2631528
2018-09-28	37.06	37.25	36.26	36.60	6681829
2018-10-01	36.83	37.25	36.38	36.48	4783011
2018-10-02	36.41	37.61	36.30	37.14	6161989
2018-10-03	37.33	37.44	36.57	36.60	4110402
2018-10-04	36.42	36.68	35.53	36.03	4583236
2018-10-05	35.58	35.88	34.77	35.29	7284517
2018-10-08	35.15	35.58	34.98	35.31	3916701
2018-10-09	34.50	35.18	33.09	34.61	14016283
2018-10-10	34.50	35.24	34.33	34.58	6017254
2018-10-11	34.48	34.48	32.26	32.60	7471037
2018-10-12	33.07	33.23	31.54	32.11	8076150
2018-10-15	32.11	32.81	31.88	32.37	4691963
2018-10-16	32.66	33.25	32.41	33.11	3836332
2018-10-17	32.81	33.30	32.56	33.02	3309954
2018-10-18	33.00	33.15	32.19	32.42	4501757
2018-10-19	32.52	33.09	32.15	32.21	5702347
2018-10-22	32.28	32.45	31.37	31.66	4393190
2018-10-23	31.25	32.48	30.76	32.11	5398582
2018-10-24	32.11	32.45	30.44	30.53	5741938
2018-10-25	30.54	31.05	30.33	31.01	4710551
2018-10-26	30.61	31.98	30.35	31.29	7274025
2018-10-29	31.61	31.83	30.66	31.18	3880795
2018-10-30	31.13	31.71	30.76	31.31	4725220
2018-10-31	31.57	31.80	31.12	31.25	4785560
2018-11-01	31.41	32.59	31.31	32.43	3906562
2018-11-02	32.56	32.79	31.33	31.68	5083481
2018-11-05	31.66	31.85	31.03	31.37	7640773
2018-11-06	34.86	37.56	34.75	36.43	26087747
2018-11-07	36.85	36.85	35.93	36.55	8031613
2018-11-08	36.21	37.31	35.78	37.15	5604924
2018-11-09	36.92	37.06	36.43	36.95	4300437
2018-11-12	36.94	36.94	35.82	35.94	4262866
2018-11-13	36.11	36.46	35.68	35.76	4186000
2018-11-14	35.87	36.09	34.02	34.23	7307690
2018-11-15	34.38	35.22	34.03	35.14	5067450
2018-11-16	34.94	35.45	34.72	34.92	4183018
2018-11-19	34.85	35.16	34.32	34.60	3097550
2018-11-20	34.50	35.07	33.44	33.91	6017754
2018-11-21	33.80	33.99	33.03	33.38	3685657
2018-11-23	33.17	33.80	32.90	33.49	1313488
2018-11-26	33.79	33.88	33.34	33.47	3364949
2018-11-27	33.27	33.59	33.03	33.49	3074415
2018-11-28	33.51	34.04	33.03	34.04	3785369
2018-11-29	33.83	34.45	33.61	34.04	3160026
2018-11-30	34.13	34.46	33.33	33.86	3520955
2018-12-03	34.19	34.46	33.44	34.10	3444472
2018-12-04	34.14	34.35	32.71	32.96	4421554
2018-12-06	32.49	32.69	31.39	31.84	7641035
2018-12-07	31.82	32.00	30.45	30.55	5866650
2018-12-10	30.49	30.51	29.10	30.30	5804400
2018-12-11	30.61	30.76	29.31	29.62	5226274
2018-12-12	30.05	30.69	30.00	30.41	4796591
2018-12-13	30.51	30.72	29.83	30.04	3410126
2018-12-14	29.67	29.96	28.97	29.05	3440874
2018-12-17	29.10	29.42	28.65	28.84	4466522
2018-12-18	28.98	29.39	28.50	28.83	4617559
2018-12-19	28.93	29.09	27.59	27.72	5573720
2018-12-20	27.58	27.82	26.86	27.36	6541692
2018-12-21	27.44	27.86	26.18	26.46	9944797
2018-12-24	26.36	26.82	26.03	26.21	3063932
2018-12-26	26.54	27.76	26.09	27.71	5416696
2018-12-27	27.19	27.44	26.30	27.43	4867965
2018-12-28	27.48	27.78	27.14	27.27	3838307
2018-12-31	27.31	27.58	26.98	27.40	3982418
2019-01-02	26.91	28.16	26.87	27.92	3768202
2019-01-03	27.83	28.18	27.17	27.23	4914939
2019-01-04	27.67	28.88	27.55	28.84	5373838
2019-01-07	28.78	30.13	28.65	29.75	5246240
2019-01-08	29.99	30.45	29.64	29.87	5093330
2019-01-09	29.91	29.99	28.36	28.94	7505347
2019-01-10	28.85	29.20	28.63	29.11	3228575
2019-01-11	28.89	29.58	28.81	29.55	3606508
2019-01-14	29.24	29.71	29.01	29.51	2644088
2019-01-15	29.52	29.75	29.17	29.35	3621932
2019-01-16	29.34	29.63	29.17	29.26	3088244
2019-01-17	29.12	29.55	28.75	29.55	4706829
2019-01-18	29.76	29.94	29.28	29.59	3881045
2019-01-22	29.26	29.26	28.35	28.89	5411081
2019-01-23	28.45	28.89	28.02	28.06	6422836
2019-01-24	28.06	28.45	27.76	28.21	5500868
2019-01-25	28.65	29.25	28.49	29.04	6404048
2019-01-28	28.75	28.90	28.39	28.53	3417238
2019-01-29	28.46	28.87	28.35	28.77	2735026
2019-01-30	28.73	30.94	28.51	30.82	10376794
2019-01-31	30.81	30.99	29.68	29.95	9747706
2019-02-01	30.02	30.84	30.00	30.76	4223210
2019-02-04	30.60	30.84	30.23	30.83	2964053
2019-02-05	30.79	31.30	30.69	31.08	2838125
2019-02-06	30.95	31.21	30.83	30.97	2471334
2019-02-07	30.85	31.08	30.23	30.35	3454607
2019-02-08	30.18	30.48	29.85	30.47	2512616
2019-02-11	30.53	31.09	30.48	31.04	2904252
2019-02-12	31.47	31.83	31.29	31.74	3817492
2019-02-13	31.04	32.05	30.72	31.25	5020828
2019-02-14	31.23	31.74	31.01	31.52	2987514
2019-02-15	31.91	31.91	31.59	31.84	2943977
2019-02-19	31.91	32.10	31.71	32.10	2566330
2019-02-20	31.96	32.23	31.52	31.62	3233486
2019-02-21	31.57	31.74	30.90	31.06	2727298
2019-02-22	31.08	31.38	30.98	31.26	4018826
2019-02-25	31.51	31.75	30.90	30.97	4930057
2019-02-26	30.99	31.58	30.53	30.62	8246017
2019-02-27	27.38	29.06	26.00	26.01	25114692
2019-02-28	26.15	26.78	26.05	26.39	11487121
2019-03-01	26.58	27.55	26.45	27.45	8121924
2019-03-04	27.38	28.56	27.35	28.08	10434082
2019-03-05	28.03	28.24	27.15	27.39	7548739
2019-03-06	28.11	28.57	27.05	27.06	7698119
2019-03-07	27.03	27.19	26.63	26.82	4374612
2019-03-08	26.61	26.86	26.35	26.61	4461500
2019-03-11	26.69	27.37	26.62	27.16	4653127
2019-03-12	27.27	27.65	27.24	27.37	4512222
2019-03-13	27.47	27.63	27.18	27.47	7292825
2019-03-14	27.63	28.55	27.29	28.00	10251093
2019-03-15	28.00	28.21	27.57	28.09	9701572
2019-03-18	28.09	28.55	27.93	28.18	6708560
2019-03-19	28.28	28.80	28.19	28.62	6807308
2019-03-20	28.72	29.09	28.54	28.71	5919423
2019-03-21	28.57	29.30	28.48	29.25	5118988
2019-03-22	29.02	29.12	28.32	28.69	5578305
2019-03-25	28.67	28.67	27.94	28.32	6143788
2019-03-26	28.38	28.83	27.97	28.18	6004173
2019-03-27	28.19	28.59	27.83	28.25	4802052
2019-03-28	28.16	28.44	27.95	28.24	5558490
2019-03-29	28.29	28.56	28.15	28.34	4364023
2019-04-01	28.63	28.88	28.39	28.47	4094128
2019-04-02	28.46	28.51	27.54	27.61	5482729
2019-04-03	27.69	27.72	26.62	26.98	8373334
2019-04-04	27.01	27.64	27.01	27.42	4425618
2019-04-05	27.47	27.82	27.46	27.63	3279483
2019-04-08	27.57	27.85	27.31	27.77	2298669
2019-04-09	27.63	27.71	27.07	27.12	3234681
2019-04-10	27.09	27.34	26.97	27.22	3010354
2019-04-11	27.19	27.43	26.85	27.01	2362587
2019-04-12	27.04	27.41	26.80	26.97	2987757
2019-04-15	26.99	27.10	26.59	26.93	5084679
2019-04-16	27.18	27.27	26.82	27.07	3200458
2019-04-17	27.25	27.25	26.44	26.73	4293006
2019-04-18	26.83	27.18	26.57	26.85	3806669
2019-04-22	26.70	26.86	26.46	26.72	2694766
2019-04-23	26.72	27.08	26.42	26.60	5565097
2019-04-24	26.67	26.79	26.33	26.44	3212929
2019-04-25	26.35	26.79	26.07	26.68	3710299
2019-04-26	26.76	27.07	26.51	27.04	3645120
2019-04-29	27.07	27.36	26.89	27.25	4998757
2019-04-30	27.32	27.52	26.81	26.99	4850565
2019-05-01	26.95	27.50	26.86	27.07	7178001
2019-05-02	27.11	27.91	27.11	27.68	5493495
2019-05-03	27.70	28.15	27.70	28.01	4864748
2019-05-06	27.62	28.46	27.38	28.26	7222725
2019-05-07	26.70	26.95	21.52	21.53	51179949
2019-05-08	21.59	22.49	21.23	21.89	20281105
2019-05-09	21.80	23.19	21.62	22.76	14384984
2019-05-10	22.62	22.98	21.76	22.17	7795647
2019-05-13	21.29	21.44	19.73	20.08	16383708
2019-05-14	20.12	20.58	20.12	20.41	6488329
2019-05-15	20.15	20.19	19.40	20.05	9991917
2019-05-16	20.12	20.51	19.89	20.21	8423116
2019-05-17	20.04	20.07	19.63	19.64	5354678
2019-05-20	19.64	19.77	19.14	19.42	6743574
2019-05-21	19.51	19.97	19.45	19.67	7061905
2019-05-22	19.52	19.75	19.15	19.65	7192439
2019-05-23	19.46	19.54	18.93	19.17	7282725
2019-05-24	19.25	19.48	18.93	18.98	5052496
2019-05-28	18.90	18.92	17.71	17.90	17399911
2019-05-29	17.76	18.09	17.25	18.00	12998874
2019-05-30	17.98	18.24	17.13	17.21	7451789
2019-05-31	17.11	17.17	16.63	16.80	11147134
2019-06-03	16.91	17.46	16.90	17.19	8696893
2019-06-04	17.46	18.01	17.45	17.82	9038236
2019-06-05	17.93	18.13	17.31	17.77	6843603
2019-06-06	17.76	17.90	17.32	17.45	5265051
2019-06-07	17.55	17.68	17.20	17.40	6906006
2019-06-10	17.49	17.91	17.41	17.57	4800975
2019-06-11	17.98	18.06	17.48	17.51	4933283
2019-06-12	17.46	17.54	16.91	17.16	4721395
2019-06-13	17.20	17.39	17.03	17.38	3694295
2019-06-14	17.41	17.51	16.91	17.02	4400013
2019-06-17	17.04	17.59	16.96	17.27	5107598
2019-06-18	17.50	17.96	17.27	17.75	5347662
2019-06-19	17.91	18.45	17.75	18.10	8359790
2019-06-20	18.40	18.65	18.08	18.21	6978011
2019-06-21	18.34	18.35	17.74	18.32	10868487
2019-06-24	18.41	18.43	17.77	17.96	6961524
2019-06-25	18.31	18.78	18.14	18.65	10356298
2019-06-26	18.74	18.84	18.50	18.66	5787375
2019-06-27	18.76	19.23	18.69	18.97	5707991
2019-06-28	19.10	19.15	18.89	19.04	6604203
2019-07-01	19.34	19.64	19.27	19.44	6876942
2019-07-02	19.53	19.62	19.14	19.35	6634240
2019-07-03	19.49	19.74	19.41	19.68	4133677
2019-07-05	19.67	19.78	19.27	19.49	4749240
2019-07-08	19.41	19.54	19.02	19.27	5286197
2019-07-09	19.20	19.68	18.85	19.62	5089740
2019-07-10	19.10	19.19	18.55	19.13	8275369
2019-07-11	19.10	19.34	18.66	19.04	4673379
2019-07-12	19.11	19.38	18.86	19.22	3314087
2019-07-15	19.05	19.18	18.87	18.97	4299731
2019-07-16	18.96	19.00	18.40	18.43	6043555
2019-07-17	18.45	18.45	17.71	17.91	7003669
2019-07-18	17.83	17.96	17.63	17.85	7272836
2019-07-19	17.86	18.25	17.66	18.10	6100592
2019-07-22	18.14	18.23	17.77	18.05	4202505
2019-07-23	18.18	18.38	18.02	18.34	5236569
2019-07-24	18.31	18.97	18.30	18.91	7262235
2019-07-25	18.96	18.97	18.30	18.44	6439224
2019-07-26	18.52	18.62	18.37	18.46	3602921
2019-07-29	20.95	21.88	19.70	20.78	61207775
2019-07-30	20.71	21.70	20.58	21.43	18440601
2019-07-31	21.44	21.44	20.62	20.90	12073204
2019-08-01	20.80	21.19	20.05	20.32	10840194
2019-08-02	20.36	20.45	19.65	19.84	6574484
2019-08-05	19.53	19.68	19.09	19.35	8660839
2019-08-06	19.47	19.48	17.66	18.20	15592762
2019-08-07	17.88	18.60	17.31	18.49	9715743
2019-08-08	18.43	19.10	18.08	19.09	7113400
2019-08-09	19.05	19.62	18.83	19.48	6412459
2019-08-12	19.24	19.45	19.05	19.13	6010352
2019-08-13	19.11	19.75	18.93	19.72	5466621
2019-08-14	19.38	19.43	17.96	18.04	10822662
2019-08-15	18.23	18.25	17.58	17.61	6476573
2019-08-16	17.88	18.61	17.68	18.53	5974239
2019-08-19	18.77	19.42	18.77	19.19	5654953
2019-08-20	19.18	19.81	18.99	19.09	5730174
2019-08-21	19.19	19.35	18.87	19.09	3855831
2019-08-22	19.09	19.37	18.92	19.04	3578162
2019-08-23	18.89	19.10	18.26	18.34	5126225
2019-08-26	18.54	18.90	18.44	18.79	4199222
2019-08-27	19.01	19.01	18.37	18.67	5534526
2019-08-28	18.51	19.26	18.49	19.15	4127312
2019-08-29	19.35	19.99	19.30	19.90	5856582
2019-08-30	20.07	20.08	19.31	19.47	3444635
2019-09-03	19.27	19.58	18.71	19.27	6235018
2019-09-04	19.59	20.90	19.29	19.74	5517958
2019-09-05	19.94	20.31	19.72	20.22	5043147
2019-09-06	20.28	20.53	19.85	20.52	4312197
2019-09-09	20.57	21.22	20.45	21.19	5957796
2019-09-10	21.00	21.89	20.91	21.88	6377656
2019-09-11	21.86	22.56	21.59	22.53	6653948
2019-09-12	22.56	22.57	21.68	22.24	5394055
2019-09-13	22.47	22.90	21.66	21.69	5401410
2019-09-16	21.43	22.05	21.43	21.80	2968546
2019-09-17	21.55	21.79	21.06	21.43	3629554
2019-09-18	21.37	21.54	21.05	21.29	3633702
2019-09-19	21.32	21.45	20.91	21.00	4230168
2019-09-20	20.61	21.39	20.60	21.00	9182651
2019-09-23	20.96	21.17	20.63	20.86	5821024
2019-09-24	20.72	20.75	19.42	19.93	9982418
2019-09-25	19.87	20.32	19.80	20.12	3110384
2019-09-26	20.18	20.18	19.51	19.76	4056541
2019-09-27	19.74	20.02	19.11	19.29	8576852
2019-09-30	19.27	19.87	19.03	19.78	5768930
2019-10-01	19.77	20.22	18.81	18.83	5312465
2019-10-02	18.80	18.80	18.10	18.53	6673034
2019-10-03	18.56	18.87	18.28	18.83	4229866
2019-10-04	18.82	19.16	18.57	18.91	3336587
2019-10-07	18.70	19.19	18.60	18.84	3461261
2019-10-08	18.64	18.74	18.29	18.38	3865840
2019-10-09	18.58	18.66	18.36	18.43	4825556
2019-10-10	18.44	18.84	18.32	18.47	4324378
2019-10-11	18.79	19.16	18.66	18.90	4411255
2019-10-14	18.74	18.90	18.44	18.52	4047995
2019-10-15	18.52	19.03	18.48	18.83	5431793
2019-10-16	18.98	19.18	18.62	18.74	3775835
2019-10-17	18.80	19.06	18.72	18.88	3143565
2019-10-18	18.88	18.92	18.28	18.33	6171894
2019-10-21	18.49	18.51	18.11	18.15	8394467
2019-10-22	18.31	18.47	18.03	18.31	6741717
2019-10-23	18.33	18.69	18.01	18.53	4955274
2019-10-24	18.61	18.61	18.03	18.25	5215184
2019-10-25	18.25	18.80	18.15	18.70	5436922
2019-10-28	18.75	19.27	18.72	18.97	5874057
2019-10-29	19.16	19.70	18.77	19.59	6863050
2019-10-30	19.49	19.58	19.22	19.41	3248085
2019-10-31	19.43	19.43	18.89	19.15	6156273
2019-11-01	19.33	19.97	19.23	19.68	5490857
2019-11-04	19.99	20.07	19.68	19.74	6695593
2019-11-05	19.90	20.39	17.75	17.79	21074610
2019-11-06	17.84	17.93	17.08	17.17	13599273
2019-11-07	17.21	17.42	16.97	17.01	9571607
2019-11-08	16.96	17.63	16.79	17.61	6778045
2019-11-11	17.43	17.57	17.00	17.24	6185517
2019-11-12	17.50	17.78	17.17	17.53	8485214
2019-11-13	17.49	17.49	17.15	17.27	7400005
2019-11-14	17.15	17.33	16.87	17.26	7903959
2019-11-15	17.36	17.83	17.25	17.70	5209926
2019-11-18	17.72	17.81	17.16	17.23	8967629
2019-11-19	17.33	17.43	17.16	17.27	5311392
2019-11-20	17.13	17.53	17.06	17.24	7004873
2019-11-21	17.27	17.64	17.02	17.37	7110122
2019-11-22	17.51	17.65	17.23	17.34	5236012
2019-11-25	17.51	18.18	17.50	18.06	8276649
2019-11-26	17.99	18.36	17.82	18.30	7328766
2019-11-27	18.32	18.78	18.25	18.78	5243137
2019-11-29	18.56	18.98	18.56	18.78	3866928
2019-12-02	18.90	19.01	18.62	18.66	5758937
2019-12-03	18.51	18.62	18.16	18.53	4463518
2019-12-04	18.53	19.00	18.53	18.88	5034304
2019-12-05	19.05	19.07	18.64	18.90	4667497
2019-12-06	19.02	19.35	19.01	19.29	5057626
2019-12-09	19.28	19.34	19.00	19.02	7984332
2019-12-10	19.06	19.08	18.57	18.70	4090098
2019-12-11	18.73	18.95	18.63	18.81	3224021
2019-12-12	18.80	19.70	18.71	19.68	6196715
2019-12-13	19.64	19.78	19.11	19.14	5177911
2019-12-16	19.34	19.61	19.01	19.03	8078576
2019-12-17	18.97	19.00	18.58	18.83	6859419
2019-12-18	18.90	19.03	18.65	18.87	4638617
2019-12-19	18.97	19.44	18.85	19.38	6430507
2019-12-20	19.41	19.95	19.28	19.79	21987477
2019-12-23	19.74	19.95	19.40	19.92	5726426
2019-12-24	19.87	20.09	19.81	19.84	1730993
2019-12-26	19.81	20.16	19.52	19.58	4548205
2019-12-27	19.55	19.84	19.52	19.72	4754492
2019-12-30	19.66	19.80	19.38	19.43	4534878
2019-12-31	19.36	20.14	19.23	20.10	5154732
2020-01-02	20.10	20.65	20.05	20.65	8761814
2020-01-03	20.33	20.50	20.10	20.20	7957349
2020-01-06	20.20	20.91	20.12	20.87	9540622
2020-01-07	20.91	21.23	20.58	21.17	8042922
2020-01-08	21.22	21.45	20.72	21.22	6933349
2020-01-09	20.96	21.27	20.61	20.93	6310831
2020-01-10	20.99	21.15	20.74	20.85	4624285
2020-01-13	20.92	20.94	20.43	20.78	4315303
2020-01-14	20.69	21.34	20.68	21.20	5985555
2020-01-15	21.05	22.40	21.02	22.05	8858866
2020-01-16	22.25	22.34	21.76	21.97	6116232
2020-01-17	22.02	22.17	21.56	21.66	6404376
2020-01-21	21.67	21.80	21.50	21.65	5655328
2020-01-22	21.54	21.89	21.54	21.79	5058847
2020-01-23	21.64	22.28	21.39	22.14	4799337
2020-01-24	22.35	22.35	21.51	21.85	5702719
2020-01-27	21.04	21.48	20.88	21.16	7017261
2020-01-28	21.56	22.05	21.53	21.84	7098159
2020-01-29	21.83	22.59	21.83	22.10	6037157
2020-01-30	21.87	22.11	21.61	21.92	3750939
2020-01-31	21.74	21.89	21.24	21.42	6220029
2020-02-03	21.54	21.96	21.50	21.62	4270099
2020-02-04	21.97	22.39	21.83	22.26	4565486
2020-02-05	22.60	23.06	22.51	22.85	7690142
2020-02-06	23.06	23.11	22.47	22.85	5282492
2020-02-07	22.80	23.00	22.45	22.77	3854709
2020-02-10	22.67	22.93	22.54	22.62	3391729
2020-02-11	22.68	22.84	22.23	22.35	5104559
2020-02-12	22.64	23.10	22.09	22.16	6510007
2020-02-13	22.09	22.15	21.29	21.64	7530285
2020-02-14	21.73	22.10	21.49	21.90	3871079
2020-02-18	21.79	21.88	20.98	21.28	4444932
2020-02-19	21.28	21.36	20.79	20.90	5771748
2020-02-20	20.84	20.98	20.67	20.93	6363651
2020-02-21	20.84	21.31	20.68	21.15	4939935
2020-02-24	20.43	20.92	20.06	20.31	8250507
2020-02-25	20.50	20.68	19.63	19.90	6321636
2020-02-26	20.08	20.29	19.21	19.54	5156320
2020-02-27	19.24	19.50	18.35	18.68	7667708
2020-02-28	17.82	18.09	16.57	17.19	16177256
2020-03-02	17.23	17.72	16.79	17.48	8359146
2020-03-03	17.71	17.75	16.25	16.29	10890465
2020-03-04	16.62	17.04	16.11	16.83	10527065
2020-03-05	16.25	16.57	15.86	16.03	10850510
2020-03-06	15.45	15.53	14.65	15.40	18763364
2020-03-09	14.26	15.16	13.82	14.38	7740964
2020-03-10	14.84	15.13	14.00	15.08	7579612
2020-03-11	14.58	14.98	14.21	14.47	10584978
2020-03-12	13.28	14.06	13.05	13.26	8777007
2020-03-13	14.10	15.12	13.57	15.05	9134832
2020-03-16	13.00	15.48	12.75	15.04	6568994
2020-03-17	15.48	16.78	15.05	15.57	7640253
2020-03-18	14.52	16.06	13.25	14.18	7367898
2020-03-19	14.11	15.47	13.63	14.87	8762204
2020-03-20	16.16	17.00	14.94	15.25	22350038
2020-03-23	15.95	16.48	15.04	15.74	13186157
2020-03-24	16.40	16.86	14.20	15.14	12575247
2020-03-25	15.00	15.44	13.53	14.93	13273681
2020-03-26	14.88	16.21	14.88	15.54	6579713
2020-03-27	15.17	15.39	14.28	14.88	6297694
2020-03-30	15.21	15.38	14.43	15.07	6234334
2020-03-31	15.07	15.80	14.84	14.91	7531168
2020-04-01	14.59	14.87	14.03	14.26	6768098
2020-04-02	14.11	14.52	13.60	13.92	7659399
2020-04-03	13.85	14.36	13.68	13.74	8137135
2020-04-06	14.14	14.65	13.76	14.04	9635466
2020-04-07	14.38	15.10	14.04	14.37	8622662
2020-04-08	14.57	15.26	14.45	15.14	5861266
2020-04-09	15.45	16.54	15.45	16.08	9791985
2020-04-13	16.23	16.24	15.55	16.06	3914356
2020-04-14	16.30	16.49	16.05	16.35	4936643
2020-04-15	15.76	15.85	15.13	15.46	4773397
2020-04-16	15.54	15.66	14.79	15.50	6746082
2020-04-17	15.90	16.18	15.56	16.11	6430477
2020-04-20	16.14	16.25	15.52	15.86	4269908
2020-04-21	15.65	15.73	15.11	15.13	4235519
2020-04-22	15.33	15.42	14.78	14.91	5530532
2020-04-23	15.12	15.58	15.06	15.30	3913121
2020-04-24	15.41	15.78	15.30	15.76	3712107
2020-04-27	15.87	16.25	15.78	16.14	5336937
2020-04-28	16.49	16.90	16.24	16.44	7026250
2020-04-29	16.70	17.54	16.56	17.32	5509668
2020-04-30	17.10	17.25	16.59	16.77	5824077
2020-05-01	16.66	16.67	15.88	16.13	3686903
2020-05-04	16.11	16.56	15.74	16.52	6109086
2020-05-05	16.60	17.11	16.53	16.57	7236879
2020-05-06	16.66	17.18	16.56	16.87	7220044
2020-05-07	17.18	17.54	17.11	17.32	8203185
2020-05-08	17.68	17.78	17.30	17.57	7248115
2020-05-11	17.73	17.85	16.88	16.95	12830163
2020-05-12	17.09	17.48	16.16	16.23	6471492
2020-05-13	16.46	16.46	15.45	15.54	9179256
2020-05-14	15.38	15.58	14.92	15.22	7518227
2020-05-15	15.07	15.30	14.80	15.16	6983180
2020-05-18	15.60	16.61	15.59	16.46	8534659
2020-05-19	16.46	16.46	15.84	16.05	4154740
2020-05-20	16.22	16.35	16.09	16.32	4981003
2020-05-21	16.20	16.34	15.72	16.00	5301640
2020-05-22	15.97	15.97	15.44	15.64	4932233
2020-05-26	15.93	16.35	15.91	16.14	6236004
2020-05-27	16.40	17.21	16.08	17.16	10340556
2020-05-28	17.29	17.49	16.85	17.25	6454049
2020-05-29	17.15	17.37	16.62	17.07	8152260
2020-06-01	17.01	17.83	17.00	17.62	6108480
2020-06-02	17.46	17.70	17.25	17.48	4638899
2020-06-03	17.53	17.75	17.46	17.54	3244719
2020-06-04	17.32	17.70	17.26	17.70	4732662
2020-06-05	18.15	18.72	17.54	17.67	7859913
2020-06-08	18.00	19.24	17.89	18.78	10387683
2020-06-09	19.00	19.02	18.22	18.45	8717451
2020-06-10	18.44	18.45	17.19	17.32	8972259
2020-06-11	16.81	17.00	16.24	16.30	11618002
2020-06-12	16.71	16.91	15.65	15.94	7872192
2020-06-15	15.45	16.12	15.29	15.90	7847489
2020-06-16	16.38	16.60	15.88	16.13	6876991
2020-06-17	16.53	16.60	15.89	15.97	5064133
2020-06-18	16.84	17.02	16.21	16.33	7755094
2020-06-19	16.62	16.77	15.99	16.16	9330503
2020-06-22	16.08	16.50	15.84	16.46	5221129
2020-06-23	16.53	16.63	16.04	16.24	5370353
2020-06-24	15.99	16.20	15.64	16.02	6633996
2020-06-25	15.93	16.41	15.76	16.38	4332654
2020-06-26	16.29	16.35	15.55	15.89	6905201
2020-06-29	16.00	16.20	15.78	15.99	2856965
2020-06-30	15.97	16.16	15.63	16.08	6161718
2020-07-01	16.02	16.27	15.70	15.76	4226264
2020-07-02	16.00	16.16	15.76	15.93	4869912
2020-07-06	16.10	16.57	15.98	16.54	6473064
2020-07-07	16.33	16.55	15.95	16.11	5491232
2020-07-08	16.07	16.26	15.88	16.19	6575562
2020-07-09	16.18	16.32	15.79	15.88	4951285
2020-07-10	15.83	16.14	15.67	16.10	2853123
2020-07-13	16.26	16.49	15.97	16.13	3986211
2020-07-14	16.31	16.54	16.09	16.52	4716099
2020-07-15	16.67	17.09	16.67	16.98	5459498
2020-07-16	16.87	17.01	16.67	16.84	3104022
2020-07-17	16.95	17.31	16.70	16.81	6276444
2020-07-20	16.75	16.90	16.53	16.65	3322645
2020-07-21	16.65	16.82	16.31	16.37	4739141
2020-07-22	16.42	16.80	16.41	16.57	3331881
2020-07-23	16.52	16.60	16.02	16.08	6387323
2020-07-24	16.02	16.12	15.76	15.96	4166471
2020-07-27	15.86	16.26	15.72	16.22	2764011
2020-07-28	16.47	16.59	16.13	16.16	2807786
2020-07-29	16.04	17.12	15.87	17.00	9217529
2020-07-30	16.69	16.69	16.30	16.33	3486934
2020-07-31	16.30	16.36	15.88	16.11	2986494
2020-08-03	16.16	16.47	15.95	16.36	3025381
2020-08-04	16.42	16.57	16.25	16.32	3744797
2020-08-05	16.42	17.13	16.23	16.90	6507184
2020-08-06	17.26	17.69	16.15	16.42	5959912
2020-08-07	16.21	16.42	16.01	16.36	3873739
2020-08-10	16.36	16.57	16.27	16.36	2160417
2020-08-11	16.60	16.86	16.56	16.64	5807733
2020-08-12	16.70	16.81	16.07	16.18	4920823
2020-08-13	16.23	16.55	16.05	16.14	4371822
2020-08-14	16.00	16.30	15.91	16.19	4435536
2020-08-17	16.23	16.52	15.95	16.25	3282227
2020-08-18	16.38	16.41	15.99	16.19	6874828
2020-08-19	16.23	17.03	16.16	16.51	6349164
2020-08-20	16.33	16.45	16.09	16.34	5958575
2020-08-21	16.36	16.44	15.85	15.99	5361453
2020-08-24	16.04	16.36	15.97	16.33	5328674
2020-08-25	16.49	16.54	15.93	16.03	5186212
2020-08-26	15.97	16.47	15.88	16.31	4717527
2020-08-27	16.32	16.46	16.15	16.18	3048884
2020-08-28	16.16	16.26	16.06	16.23	2333849
2020-08-31	16.20	16.51	16.01	16.38	5010576
2020-09-01	16.30	16.34	15.42	15.50	9444070
2020-09-02	15.50	15.89	15.33	15.71	5851261
2020-09-03	15.76	16.21	15.35	15.46	5809821
2020-09-04	15.64	15.92	15.39	15.81	8787742
2020-09-08	15.81	15.91	15.53	15.64	5113455
2020-09-09	15.69	15.73	15.06	15.25	7411246
2020-09-10	15.27	15.44	15.02	15.06	6296339
2020-09-11	15.15	15.62	15.05	15.33	5763892
2020-09-14	15.46	15.84	15.29	15.77	4235022
2020-09-15	15.87	16.23	15.70	15.95	3920636
2020-09-16	16.02	16.22	15.40	16.00	8703895
2020-09-17	15.86	16.22	15.61	16.16	3781241
2020-09-18	16.16	16.19	15.61	15.73	6494076
2020-09-21	15.45	15.46	14.61	14.78	6813417
2020-09-22	14.75	14.95	14.49	14.82	5311106
2020-09-23	14.82	14.88	14.31	14.37	5600733
2020-09-24	14.29	14.43	14.02	14.21	4530547
2020-09-25	14.11	14.48	14.09	14.42	2902288
2020-09-28	14.64	14.84	14.57	14.64	4504367
2020-09-29	14.63	14.90	14.54	14.57	3163600
2020-09-30	14.60	14.99	14.59	14.83	3344608
2020-10-01	14.84	15.22	14.71	14.80	4538872
2020-10-02	14.64	15.16	14.59	14.89	4188342
2020-10-05	15.06	15.33	14.97	15.09	6272201
2020-10-06	15.17	15.30	14.83	14.87	4125860
2020-10-07	14.96	15.21	14.85	14.91	6188503
2020-10-08	15.08	15.76	14.92	15.72	5484716
2020-10-09	15.87	15.97	15.47	15.64	3447702
2020-10-12	15.82	16.00	15.67	15.98	3196672
2020-10-13	15.72	15.85	15.45	15.59	3709350
2020-10-14	15.58	15.87	15.53	15.55	3042984
2020-10-15	15.39	15.75	15.26	15.74	2571993
2020-10-16	15.82	16.08	15.58	15.71	7066228
2020-10-19	15.73	15.81	15.39	15.42	3189995
2020-10-20	15.66	15.81	15.25	15.31	2838483
2020-10-21	15.08	15.53	15.08	15.14	3117870
2020-10-22	15.21	15.73	15.08	15.60	3537048
2020-10-23	15.75	15.80	15.44	15.69	2598019
2020-10-26	15.51	15.52	14.87	15.05	3514760
2020-10-27	14.77	15.04	14.42	14.46	3671688
2020-10-28	14.24	14.37	14.02	14.30	4895649
2020-10-29	14.10	14.50	14.00	14.37	3548552
2020-10-30	14.38	14.89	14.34	14.54	9155620
2020-11-02	14.79	15.14	14.60	15.14	7260684
2020-11-03	15.30	15.51	15.11	15.14	6771539
2020-11-04	15.30	15.52	14.93	15.08	10301570
2020-11-05	15.11	15.61	14.98	15.14	14470158
2020-11-06	15.47	15.47	14.47	14.65	9524476
2020-11-09	15.34	15.77	15.03	15.12	11475184
2020-11-10	15.22	16.00	15.10	15.64	18171861
2020-11-11	15.71	16.10	15.43	15.70	9762900
2020-11-12	15.63	15.70	15.25	15.51	12548350
2020-11-13	15.54	15.72	15.30	15.55	8509515
2020-11-16	15.64	16.15	15.34	15.86	26574166
2020-11-17	15.39	17.93	15.30	16.34	60532936
2020-11-18	16.46	16.99	15.95	16.19	31517441
2020-11-19	16.00	18.20	15.99	18.11	35794059
2020-11-20	18.40	18.42	17.00	17.13	38015407
2020-11-23	17.24	17.25	16.50	16.77	20717971
2020-11-24	16.74	17.00	16.29	16.90	23106162
2020-11-25	16.68	17.31	16.55	17.07	15353777
2020-11-27	17.10	17.37	16.90	17.05	11024657
2020-11-30	17.03	17.16	16.80	16.82	21166326
2020-12-01	16.88	17.15	16.74	17.01	15395746
2020-12-02	16.93	17.27	16.84	17.13	22173216
2020-12-03	17.14	17.47	16.94	17.37	16848384
2020-12-04	17.33	17.70	17.25	17.60	15946922
2020-12-07	17.61	18.00	17.52	17.57	10008659
2020-12-08	17.41	17.93	17.41	17.84	9303086
2020-12-09	17.85	17.98	17.50	17.52	12701883
2020-12-10	17.32	17.85	17.30	17.69	9422490
2020-12-11	17.50	17.75	17.08	17.34	15842674
2020-12-14	17.34	17.53	17.08	17.33	16694055
2020-12-15	17.40	17.87	17.20	17.73	13189112
2020-12-16	17.62	18.27	17.56	17.86	17203789
2020-12-17	17.75	17.89	17.55	17.72	14484983
2020-12-18	17.70	17.80	17.52	17.75	18226276
2020-12-21	17.40	17.55	17.25	17.39	14799820
2020-12-22	17.43	17.84	17.27	17.74	11415468
2020-12-23	17.75	18.04	17.66	17.88	6303385
2020-12-24	17.80	17.92	17.67	17.77	1946680
2020-12-28	17.86	17.88	17.62	17.74	4933935
2020-12-29	17.66	17.80	17.52	17.75	4811911
2020-12-30	17.61	18.18	17.58	18.13	10332307
2020-12-31	18.22	18.86	18.03	18.74	14375983
2021-01-04	18.66	18.77	18.21	18.54	12215605
2021-01-05	18.49	18.61	17.81	18.10	12217787
2021-01-06	18.17	18.68	18.10	18.49	8625061
2021-01-07	18.52	18.69	18.36	18.52	7195092
2021-01-08	18.42	18.60	18.03	18.30	6893458
2021-01-11	18.20	18.66	18.12	18.47	6961189
2021-01-12	18.45	18.67	18.20	18.24	7689434
2021-01-13	18.27	18.71	18.20	18.40	9185867
2021-01-14	18.34	18.36	16.75	17.31	44993158
2021-01-15	17.11	17.20	16.73	17.05	19765045
2021-01-19	17.26	17.56	17.08	17.44	10847169
2021-01-20	17.45	17.71	17.31	17.69	9953076
2021-01-21	17.36	17.62	16.80	17.31	13895074
2021-01-22	17.24	17.52	17.10	17.43	5726564
2021-01-25	17.26	17.40	17.13	17.23	9460056
2021-01-26	17.20	17.36	17.08	17.09	5968669
2021-01-27	17.00	17.17	16.61	16.86	14517707
2021-01-28	16.90	17.45	16.84	17.19	9215227
2021-01-29	17.25	17.58	16.90	16.99	8256088
2021-02-01	17.15	17.58	17.03	17.45	8954928
2021-02-02	17.57	17.75	17.36	17.38	9194018
2021-02-03	17.30	18.38	17.30	18.09	15935468
2021-02-04	18.11	18.28	17.71	18.00	7266619
2021-02-05	18.02	18.08	17.64	17.90	7864581
2021-02-08	17.99	18.04	17.72	18.00	7331816
2021-02-09	17.85	18.55	17.84	18.47	6575091
2021-02-10	18.53	18.67	18.21	18.39	7291003
2021-02-11	18.22	18.44	18.07	18.24	5498144
2021-02-12	18.10	18.40	18.03	18.24	4469254
2021-02-16	18.35	18.39	18.09	18.34	5009322
2021-02-17	18.28	18.55	18.17	18.52	4684495
2021-02-18	18.61	18.68	18.25	18.27	6811975
2021-02-19	18.22	18.48	18.16	18.21	10868936
2021-02-22	16.55	16.80	15.49	15.50	39361555
2021-02-23	15.74	15.77	14.93	15.22	21414370
2021-02-24	15.33	15.47	14.94	15.30	15465558
2021-02-25	15.29	15.38	14.86	15.05	16272437
2021-02-26	14.93	15.00	14.56	14.85	15769577
2021-03-01	15.05	15.30	14.62	14.72	11913861
2021-03-02	14.55	14.70	14.14	14.29	16236590
2021-03-03	14.17	14.24	13.53	13.88	24164102
2021-03-04	13.67	13.80	13.31	13.59	18720691
2021-03-05	13.69	13.99	13.36	13.91	13295277
2021-03-08	13.76	14.05	13.68	13.83	11899589
2021-03-09	13.93	14.22	13.71	13.91	10908802
2021-03-10	14.05	14.23	13.83	14.06	8696611
2021-03-11	14.13	14.22	13.92	14.10	8355305
2021-03-12	14.07	14.39	13.99	14.36	7784448
2021-03-15	14.27	14.69	14.23	14.67	9915013
2021-03-16	14.67	14.73	14.44	14.53	10558616
2021-03-17	14.43	15.10	14.42	15.08	10784529
2021-03-18	14.97	15.03	14.50	14.59	9877532
2021-03-19	14.66	14.88	14.53	14.78	11373733
2021-03-22	14.91	14.94	14.63	14.79	7738991
2021-03-23	14.75	14.75	14.12	14.17	8881196
2021-03-24	14.15	14.22	13.94	14.01	9597144
2021-03-25	14.15	14.15	13.92	14.02	10229296
2021-03-26	14.07	14.44	14.02	14.36	6336236
2021-03-29	14.27	14.42	14.17	14.32	6174160
2021-03-30	14.29	14.32	13.95	14.15	11407822
2021-03-31	14.10	14.28	13.89	13.97	13875776
2021-04-01	13.96	14.08	13.86	13.90	7053676
2021-04-05	13.92	14.16	13.86	14.05	7957570
2021-04-06	13.95	14.10	13.79	13.83	7906722
2021-04-07	13.87	13.88	13.36	13.39	17606411
2021-04-08	13.41	13.49	13.11	13.29	12121140
2021-04-09	13.30	13.41	13.21	13.40	9011368
2021-04-12	13.43	13.44	13.20	13.26	7928744
2021-04-13	13.24	13.30	12.94	12.97	11636094
2021-04-14	13.02	13.36	13.01	13.21	8852930
2021-04-15	13.22	13.43	13.15	13.28	7554514
2021-04-16	13.39	13.47	13.13	13.40	7869084
2021-04-19	13.40	13.53	13.22	13.25	8939812
2021-04-20	13.16	13.21	12.97	13.11	8633780
2021-04-21	13.05	13.31	12.99	13.30	7782000
2021-04-22	13.31	13.60	13.29	13.36	7805486
2021-04-23	13.38	13.46	13.22	13.36	4872251
2021-04-26	13.40	13.68	13.39	13.55	5775368
2021-04-27	13.52	13.59	13.19	13.28	17598887
2021-04-28	13.33	13.52	13.28	13.46	6341270
2021-04-29	13.55	13.66	13.23	13.36	7950879
2021-04-30	13.40	13.52	13.26	13.30	6980014
2021-05-03	13.26	13.55	13.19	13.50	6551907
2021-05-04	13.49	13.64	13.26	13.40	10607869
2021-05-05	13.40	13.70	13.30	13.64	12021958
2021-05-06	13.62	13.94	13.44	13.93	12011990
2021-05-07	13.82	14.10	13.78	14.08	12729327
2021-05-10	14.98	15.48	14.80	15.04	30043815
2021-05-11	14.94	15.50	14.85	15.14	11072430
2021-05-12	15.20	15.86	15.17	15.72	20028273
2021-05-13	15.56	16.05	15.55	15.93	10777580
2021-05-14	16.03	16.10	15.75	16.00	9219637
2021-05-17	15.98	16.29	15.95	16.15	14821635
2021-05-18	16.10	16.15	15.80	16.05	8309318
2021-05-19	15.95	15.95	15.45	15.50	11168039
2021-05-20	15.54	15.71	15.37	15.59	11514201
2021-05-21	15.50	15.65	15.29	15.31	10763915
2021-05-24	15.37	15.54	15.29	15.36	9096732
2021-05-25	15.32	15.34	14.93	14.98	7633696
2021-05-26	15.01	15.18	14.87	15.16	5402887
2021-05-27	15.17	15.27	15.08	15.14	10649152
2021-05-28	15.20	15.33	15.11	15.24	4537889
2021-06-01	15.26	15.38	15.16	15.26	5467991
2021-06-02	15.26	15.56	15.12	15.46	6202298
2021-06-03	15.44	15.54	15.37	15.41	5189854
2021-06-04	15.43	15.48	15.27	15.39	5124847
2021-06-07	15.39	15.46	15.27	15.39	5966929
2021-06-08	15.42	15.57	15.23	15.49	5362760
2021-06-09	15.48	15.56	15.40	15.45	4976944
2021-06-10	15.46	15.92	15.41	15.79	7259883
2021-06-11	15.76	15.79	15.63	15.73	4135734
2021-06-14	15.73	15.79	15.56	15.63	4292134
2021-06-15	15.61	15.68	15.12	15.30	6926739
2021-06-16	15.44	15.48	15.11	15.22	5857944
2021-06-17	15.13	15.18	14.60	14.67	12277867
2021-06-18	14.64	14.64	14.20	14.26	12943889
2021-06-21	14.24	14.38	14.11	14.35	6775303
2021-06-22	14.40	14.40	14.11	14.22	6502487
2021-06-23	14.28	14.32	14.11	14.17	4820753
2021-06-24	14.25	14.42	14.13	14.36	5848396
2021-06-25	14.39	14.63	14.34	14.57	7602062
2021-06-28	14.56	14.60	14.30	14.38	4641726
2021-06-29	14.38	14.56	14.31	14.52	5006666
2021-06-30	14.52	14.54	14.27	14.29	6822004
2021-07-01	14.38	14.77	14.38	14.75	6228768
2021-07-02	14.81	14.82	14.45	14.71	5730207
2021-07-06	14.71	14.75	14.17	14.19	7876931
2021-07-07	14.21	14.22	13.92	14.03	7370583
2021-07-08	13.92	14.00	13.75	13.78	6935269
2021-07-09	13.95	14.43	13.92	14.31	7715226
2021-07-12	14.19	14.27	14.05	14.18	4981195
2021-07-13	14.21	14.25	13.83	13.92	8955679
2021-07-14	13.93	14.16	13.89	14.07	5894398
2021-07-15	14.03	14.18	13.83	13.88	4839524
2021-07-16	13.87	13.91	13.74	13.76	4793928
2021-07-19	13.60	13.68	13.24	13.60	8495541
2021-07-20	13.62	13.97	13.60	13.89	9471644
2021-07-21	13.96	14.12	13.90	14.06	4750106
2021-07-22	13.96	13.98	13.77	13.85	4225563
2021-07-23	13.99	13.99	13.80	13.92	3575798
2021-07-26	13.87	14.06	13.78	13.84	3965032
2021-07-27	13.81	13.95	13.70	13.91	5219313
2021-07-28	13.87	14.38	13.83	14.23	6726949
2021-07-29	14.64	14.68	14.26	14.29	5356680
2021-07-30	14.33	14.43	13.98	14.07	6903081
2021-08-02	14.13	14.37	14.08	14.23	5854669
2021-08-03	14.24	14.32	13.89	14.19	4935701
2021-08-04	14.01	14.18	13.68	13.76	10168548
2021-08-05	13.78	13.94	13.73	13.93	8143319
2021-08-06	14.06	14.26	13.90	14.25	9497965
2021-08-09	14.67	15.17	14.43	15.10	15511811
2021-08-10	15.05	15.25	14.77	15.11	8887631
2021-08-11	15.16	15.16	14.75	14.82	7793352
2021-08-12	14.87	15.07	14.74	14.95	5585550
2021-08-13	14.97	15.05	14.85	14.95	3650692
2021-08-16	14.92	15.00	14.76	14.91	3990238
2021-08-17	14.83	14.87	14.45	14.77	5207801
2021-08-18	14.73	15.06	14.71	14.79	7691535
2021-08-19	14.65	14.86	14.62	14.73	6676482
2021-08-20	14.61	14.86	14.59	14.69	7276904
2021-08-23	14.63	14.89	14.56	14.76	7145155
2021-08-24	14.77	14.86	14.63	14.66	6507648
2021-08-25	14.58	14.58	14.40	14.52	5767486
2021-08-26	14.52	14.53	14.16	14.29	5223048
2021-08-27	14.32	14.47	14.29	14.37	5343947
2021-08-30	14.33	14.52	14.30	14.41	6625852
2021-08-31	14.35	14.64	14.32	14.63	10442635
2021-09-01	14.62	14.65	14.43	14.59	19478196
2021-09-02	14.55	15.14	14.55	15.13	6633448
2021-09-03	15.01	15.19	14.87	14.89	5536361
2021-09-07	14.86	14.91	14.55	14.66	5517652
2021-09-08	14.57	14.61	14.38	14.55	4410300
2021-09-09	14.52	14.52	14.21	14.29	7198038
2021-09-10	14.37	14.38	13.77	13.80	10822492
2021-09-13	13.85	14.06	13.78	13.92	9028215
2021-09-14	14.00	14.04	13.64	13.68	6480153
2021-09-15	13.62	13.78	13.60	13.73	5965226
2021-09-16	13.74	13.85	13.56	13.69	5252681
2021-09-17	13.55	13.71	13.51	13.57	22841214
2021-09-20	13.44	13.54	13.20	13.33	10547656
2021-09-21	13.41	13.55	13.22	13.28	6044737
2021-09-22	13.36	13.49	13.24	13.25	5823323
2021-09-23	13.30	13.50	13.22	13.34	6912852
2021-09-24	13.31	13.47	13.28	13.38	3741254
2021-09-27	13.47	13.88	13.43	13.82	8620574
2021-09-28	13.82	13.95	13.65	13.70	9768196
2021-09-29	13.68	13.95	13.61	13.86	4922154
2021-09-30	13.92	13.99	13.48	13.55	9110337
2021-10-01	13.56	13.73	13.46	13.60	7078474
2021-10-04	13.76	13.78	13.31	13.43	7955497
2021-10-05	13.35	13.67	13.32	13.50	8878609
2021-10-06	13.40	13.58	13.31	13.44	7980683
2021-10-07	13.55	13.81	13.54	13.63	4881954
2021-10-08	13.69	13.83	13.60	13.63	4399560
2021-10-11	13.64	13.87	13.59	13.61	5129209
2021-10-12	13.62	13.69	13.36	13.46	5908404
2021-10-13	13.45	13.56	13.35	13.37	4642516
2021-10-14	13.45	13.66	13.45	13.48	5379515
2021-10-15	13.64	13.67	13.43	13.46	5633097
2021-10-18	13.45	13.52	13.21	13.49	8644061
2021-10-19	13.55	13.63	13.44	13.57	4969623
2021-10-20	13.63	14.05	13.62	13.99	7193473
2021-10-21	13.90	14.05	13.81	14.01	4165570
2021-10-22	14.01	14.10	13.91	13.94	3719579
2021-10-25	13.93	13.94	13.68	13.80	10332585
2021-10-26	13.84	13.89	13.47	13.48	7995515
2021-10-27	13.47	13.48	13.09	13.10	13465337
2021-10-28	13.15	13.42	13.10	13.33	9916173
2021-10-29	13.33	13.39	13.23	13.35	9017618
2021-11-01	13.37	13.94	13.37	13.82	7497726
2021-11-02	13.84	13.94	13.62	13.83	7589971
2021-11-03	13.80	13.96	13.72	13.90	6325816
2021-11-04	13.83	13.88	13.51	13.68	6797778
2021-11-05	13.75	13.99	13.48	13.73	13090834
2021-11-08	14.42	14.87	14.25	14.68	18855184
2021-11-09	14.72	14.74	14.41	14.57	11009956
2021-11-10	14.46	14.75	14.38	14.54	10138966
2021-11-11	14.54	14.65	14.42	14.46	6687463
2021-11-12	14.45	14.51	14.07	14.11	9536113
2021-11-15	14.16	14.17	13.87	13.90	12551509
2021-11-16	13.97	13.99	13.73	13.88	11341075
2021-11-17	13.89	13.97	13.64	13.65	11916795
2021-11-18	13.62	13.66	13.29	13.39	9803272
2021-11-19	13.33	13.37	13.08	13.08	10766111
2021-11-22	13.03	13.28	12.90	13.12	17542096
2021-11-23	13.19	13.29	13.09	13.16	7892193
2021-11-24	13.10	13.14	12.95	13.05	11324131
2021-11-26	12.85	12.89	12.57	12.75	11436003
2021-11-29	12.87	12.90	12.47	12.52	14656457
2021-11-30	12.47	12.59	12.23	12.31	20023625
2021-12-01	12.42	12.53	12.07	12.09	10387626
2021-12-02	12.12	12.36	11.96	12.20	11966963
2021-12-03	12.23	12.29	12.08	12.20	8354357
2021-12-06	12.30	12.61	12.26	12.44	12643265
2021-12-07	12.40	12.52	12.36	12.40	8304688
2021-12-08	12.47	12.52	12.38	12.43	7675307
2021-12-09	12.41	12.77	12.40	12.59	12819531
2021-12-10	12.62	12.92	12.57	12.70	8719934
2021-12-13	12.60	12.73	12.40	12.55	9787249
2021-12-14	12.55	13.15	12.55	12.81	10534546
2021-12-15	12.77	12.82	12.59	12.69	8134993
2021-12-16	12.87	13.20	12.82	13.02	9422017
2021-12-17	13.11	13.18	12.84	13.03	18101741
2021-12-20	12.87	12.91	12.54	12.76	9329841
2021-12-21	12.97	13.20	12.88	13.09	14220566
2021-12-22	13.04	13.33	13.01	13.25	9021301
2021-12-23	13.31	13.71	13.26	13.63	10509160
2021-12-27	13.62	13.80	13.56	13.67	11436631
2021-12-28	13.60	13.71	13.55	13.64	8874565
2021-12-29	13.56	13.66	13.50	13.56	9130830
2021-12-30	13.51	13.75	13.51	13.55	8741792
2021-12-31	13.60	13.71	13.52	13.53	8010491
2022-01-03	13.60	14.30	13.52	14.21	11968967
2022-01-04	14.28	14.46	14.23	14.37	12555359
2022-01-05	14.46	14.73	14.41	14.44	11165456
2022-01-06	14.56	14.62	14.29	14.50	10487508
2022-01-07	14.54	14.75	14.50	14.74	9544622
2022-01-10	14.77	15.01	14.58	15.01	13554165
2022-01-11	14.99	15.34	14.92	15.32	10033019
2022-01-12	15.31	15.32	15.13	15.17	7871289
2022-01-13	15.20	15.20	15.00	15.02	7536190
2022-01-14	14.90	15.26	14.86	15.22	5773965
2022-01-18	15.16	15.30	15.02	15.06	7731971
2022-01-19	15.05	15.13	14.70	14.72	7275433
2022-01-20	14.65	14.88	14.57	14.64	8441738
2022-01-21	14.55	14.77	14.51	14.53	11208650
2022-01-24	14.44	14.48	13.96	14.36	10778032
2022-01-25	14.32	14.81	14.18	14.68	10865359
2022-01-26	14.66	14.86	14.50	14.62	7295048
2022-01-27	14.70	14.88	14.52	14.59	7421986
2022-01-28	14.55	14.63	14.32	14.63	7927009
2022-01-31	14.50	15.07	14.48	14.97	15357036
2022-02-01	14.97	15.14	14.83	15.07	9073334
2022-02-02	14.99	15.33	14.73	15.30	10391526
2022-02-03	15.20	15.31	15.06	15.13	7714257
2022-02-04	15.05	15.24	14.94	15.13	7474167
2022-02-07	15.26	15.40	15.15	15.26	6349589
2022-02-08	15.25	15.32	15.00	15.22	7285351
2022-02-09	15.27	15.60	15.27	15.40	6509220
2022-02-10	15.34	15.58	15.32	15.37	8700675
2022-02-11	15.22	15.46	15.12	15.17	10322160
2022-02-14	15.20	15.24	14.88	15.03	6512297
2022-02-15	15.03	15.34	14.97	15.32	7562480
2022-02-16	15.31	15.51	15.22	15.25	7994109
2022-02-17	15.19	15.20	14.79	14.83	7788028
2022-02-18	14.73	14.90	14.60	14.71	9801132
2022-02-22	14.56	14.74	14.47	14.55	8357613
2022-02-23	14.55	14.60	14.28	14.32	10564057
2022-02-24	13.86	13.98	13.67	13.93	14796170
2022-02-25	14.03	14.64	14.01	14.54	15832378
2022-02-28	13.72	13.74	10.88	11.01	62957122
2022-03-01	11.16	11.18	9.68	10.15	62880439
2022-03-02	10.14	10.54	10.12	10.48	23815665
2022-03-03	10.41	10.46	9.91	10.41	22865170
2022-03-04	10.13	10.29	9.92	10.20	24556863
2022-03-07	10.00	10.12	9.84	9.88	18322322
2022-03-08	9.88	10.12	9.82	9.95	22455455
2022-03-09	10.12	10.47	10.09	10.28	19859204
2022-03-10	10.06	10.27	9.90	10.12	12209851
2022-03-11	10.15	10.34	10.01	10.02	12790085
2022-03-14	10.16	10.27	9.66	9.81	12181024
2022-03-15	9.80	10.00	9.77	9.96	13785194
2022-03-16	10.11	10.50	10.10	10.39	13115886
2022-03-17	10.26	10.74	10.15	10.64	10923676
2022-03-18	10.51	10.69	10.50	10.66	28822452
2022-03-21	10.58	10.90	10.58	10.77	10845920
2022-03-22	10.81	10.97	10.76	10.85	16697937
2022-03-23	10.74	11.08	10.71	10.88	13595653
2022-03-24	10.93	11.01	10.77	10.95	10573720
2022-03-25	10.97	11.21	10.90	11.19	15723465
2022-03-28	11.15	11.18	10.77	10.90	14836743
2022-03-29	10.93	11.22	10.93	11.18	9505774
2022-03-30	11.11	11.30	10.96	10.99	9237077
2022-03-31	11.00	11.10	10.87	10.88	12868197
2022-04-01	10.96	10.96	10.65	10.82	9680073
2022-04-04	10.82	11.02	10.76	10.85	11974102
2022-04-05	10.78	11.03	10.66	10.67	10419897
2022-04-06	10.58	10.71	10.48	10.69	9288648
2022-04-07	10.66	10.85	10.52	10.81	13285987
2022-04-08	10.80	11.10	10.62	11.04	14248594
2022-04-11	11.00	11.02	10.64	10.70	17818741
2022-04-12	10.72	10.80	10.63	10.67	7330089
2022-04-13	10.71	11.03	10.67	10.99	11022973
2022-04-14	10.99	11.12	10.94	10.96	9283478
2022-04-18	10.94	10.98	10.64	10.71	8772542
2022-04-19	10.72	11.00	10.67	10.92	8583138
2022-04-20	10.88	11.02	10.74	10.84	7801320
2022-04-21	10.88	10.99	10.62	10.65	8632547
2022-04-22	10.68	10.68	10.27	10.28	9837363
2022-04-25	10.23	10.45	10.02	10.39	12714980
2022-04-26	10.32	10.50	10.25	10.29	14309591
2022-04-27	10.32	10.49	10.18	10.36	9515173
2022-04-28	10.38	10.54	10.26	10.49	12178641
2022-04-29	10.45	10.61	10.27	10.33	13224522
2022-05-02	10.35	10.45	10.03	10.21	13070841
2022-05-03	10.24	10.46	10.12	10.40	12806818
2022-05-04	10.39	10.53	10.07	10.52	16615583
2022-05-05	10.45	10.50	9.88	10.05	17092850
2022-05-06	10.04	10.05	9.76	9.95	20263081
2022-05-09	10.13	10.94	10.13	10.48	25016754
2022-05-10	10.38	10.55	10.14	10.46	19772688
2022-05-11	10.43	10.74	10.37	10.39	17018581
2022-05-12	10.41	10.88	10.38	10.85	21655489
2022-05-13	10.83	11.15	10.79	11.08	10972552
2022-05-16	11.05	11.24	10.98	11.14	8598201
2022-05-17	11.16	11.53	11.16	11.47	9901125
2022-05-18	11.45	11.57	11.19	11.27	10916528
2022-05-19	11.13	11.82	11.06	11.69	12090267
2022-05-20	11.77	11.92	11.61	11.80	13834144
2022-05-23	11.74	11.93	11.51	11.63	9530549
2022-05-24	11.71	11.71	11.26	11.53	10714238
2022-05-25	11.50	11.86	11.42	11.84	9479878
2022-05-26	11.84	12.08	11.84	12.01	8866050
2022-05-27	11.98	12.25	11.97	12.25	12015700
2022-05-31	12.19	12.35	11.94	12.27	19551712
2022-06-01	12.33	12.38	11.89	12.07	8690429
2022-06-02	12.09	12.13	11.77	12.11	7111338
2022-06-03	12.05	12.11	11.68	11.71	8072145
2022-06-06	11.76	11.90	11.70	11.77	7119699
2022-06-07	11.78	11.90	11.68	11.89	7785745
2022-06-08	11.80	11.93	11.76	11.86	6919390
2022-06-09	11.86	11.88	11.61	11.62	6637206
2022-06-10	11.43	11.46	11.14	11.20	8021315
2022-06-13	10.95	11.07	10.66	10.77	13855807
2022-06-14	10.73	10.79	10.21	10.32	15409250
2022-06-15	10.40	10.86	10.40	10.70	12150049
2022-06-16	10.50	10.52	10.21	10.28	9519912
2022-06-17	10.30	10.53	10.21	10.46	16942039
2022-06-21	10.59	10.73	10.50	10.60	11736261
2022-06-22	10.51	10.78	10.44	10.63	7762780
2022-06-23	10.64	10.75	10.53	10.73	7488168
2022-06-24	10.79	11.03	10.76	10.96	11834003
2022-06-27	10.94	11.15	10.89	11.07	8283455
2022-06-28	11.08	11.27	10.90	10.90	7025108
2022-06-29	10.94	10.95	10.70	10.81	6399681
2022-06-30	10.65	10.66	10.40	10.47	9991600
2022-07-01	10.45	10.74	10.28	10.71	6541915
2022-07-05	10.50	10.54	10.25	10.50	6803209
2022-07-06	10.48	10.54	10.14	10.30	7775115
2022-07-07	10.29	10.51	10.29	10.42	5939102
2022-07-08	10.45	10.59	10.28	10.35	6106571
2022-07-11	10.22	10.24	10.03	10.05	10207280
2022-07-12	10.01	10.33	9.96	10.22	9396015
2022-07-13	10.14	10.19	9.90	9.98	8601085
2022-07-14	9.82	9.88	9.68	9.85	9753706
2022-07-15	9.99	10.02	9.67	9.85	9740599
2022-07-18	9.98	10.21	9.81	9.83	11776332
2022-07-19	9.90	10.18	9.90	10.07	14005721
2022-07-20	10.06	10.23	9.91	9.97	11771884
2022-07-21	9.97	9.99	9.79	9.88	8530669
2022-07-22	9.96	10.02	9.45	9.55	15392495
2022-07-25	9.60	9.84	9.45	9.74	37913775
2022-07-26	9.69	9.97	9.68	9.92	13922485
2022-07-27	9.93	10.13	9.80	10.07	14351119
2022-07-28	10.00	10.07	9.64	9.78	14335691
2022-07-29	9.78	9.84	9.60	9.69	12985805
2022-08-01	9.68	9.78	9.57	9.66	9739032
2022-08-02	9.66	9.80	9.63	9.71	9753200
2022-08-03	9.73	9.77	9.66	9.75	8913342
2022-08-04	9.73	9.83	9.61	9.62	9883465
2022-08-05	9.57	9.76	9.46	9.73	16007647
2022-08-08	10.18	10.62	10.02	10.09	42500198
2022-08-09	10.03	10.50	9.87	10.46	14504366
2022-08-10	10.52	10.96	10.48	10.77	13906029
2022-08-11	10.71	11.11	10.71	10.96	11671790
2022-08-12	11.03	11.15	10.96	11.13	9314799
2022-08-15	11.00	11.22	10.95	11.11	9650325
2022-08-16	11.14	11.16	10.97	11.04	6588864
2022-08-17	10.99	10.99	10.54	10.75	19975544
2022-08-18	10.75	10.75	10.50	10.59	5060301
2022-08-19	10.52	10.64	10.50	10.57	5708303
2022-08-22	10.50	10.51	10.31	10.35	5915890
2022-08-23	10.21	10.33	10.11	10.15	8615212
2022-08-24	10.15	10.23	9.99	10.16	5065486
2022-08-25	10.16	10.21	10.06	10.17	6594800
2022-08-26	10.22	10.23	9.86	9.88	6601806
2022-08-29	9.80	9.90	9.65	9.87	16592827
2022-08-30	9.87	9.93	9.66	9.70	8539404
2022-08-31	9.71	9.83	9.53	9.55	18112126
2022-09-01	9.54	9.60	9.32	9.57	10137401
2022-09-02	9.69	9.69	9.42	9.45	10155802
2022-09-06	9.49	9.49	9.32	9.41	10133167
2022-09-07	9.35	9.80	9.35	9.72	15230645
2022-09-08	9.67	9.75	9.56	9.68	10656885
2022-09-09	9.76	9.93	9.72	9.88	6717730
2022-09-12	9.94	10.20	9.94	10.11	7800440
2022-09-13	9.90	9.92	9.49	9.49	8877986
2022-09-14	9.52	9.62	9.35	9.43	8932673
2022-09-15	9.42	9.71	9.42	9.55	9464513
2022-09-16	9.55	9.55	9.22	9.30	19553781
2022-09-19	9.22	9.34	9.18	9.29	8425309
2022-09-20	9.23	9.23	9.03	9.04	8211114
2022-09-21	9.19	9.46	9.03	9.04	11299685
2022-09-22	9.01	9.06	8.82	8.94	8947215
2022-09-23	8.86	8.87	8.43	8.69	12430240
2022-09-26	8.57	8.66	8.48	8.53	15122315
2022-09-27	8.60	8.76	8.42	8.48	10597969
2022-09-28	8.56	8.75	8.50	8.73	11402659
2022-09-29	8.62	8.68	8.45	8.60	8143256
2022-09-30	8.62	8.81	8.50	8.52	8197479
2022-10-03	8.61	8.79	8.46	8.72	12861189
2022-10-04	8.79	9.21	8.79	9.21	8796084
2022-10-05	9.02	9.24	8.98	9.18	6141515
2022-10-06	9.11	9.15	8.88	8.94	7022795
2022-10-07	8.90	8.90	8.67	8.74	8055654
2022-10-10	8.82	8.87	8.72	8.75	10426575
2022-10-11	8.74	9.60	8.73	9.39	25031915
2022-10-12	9.40	9.68	9.26	9.39	10263206
2022-10-13	9.31	9.82	9.24	9.65	12586348
2022-10-14	9.71	9.72	9.51	9.55	7500764
2022-10-17	9.65	9.71	9.52	9.61	6076935
2022-10-18	9.70	9.79	9.58	9.61	6872539
2022-10-19	9.55	9.56	9.23	9.38	6586848
2022-10-20	9.39	9.50	9.30	9.34	4399931
2022-10-21	9.28	9.44	9.14	9.38	5951014
2022-10-24	9.44	9.57	9.36	9.53	5641906
2022-10-25	9.48	9.80	9.47	9.78	12139699
2022-10-26	9.84	10.00	9.81	9.97	7389741
2022-10-27	9.98	10.07	9.86	9.87	6076142
2022-10-28	9.93	10.19	9.90	10.07	7309568
2022-10-31	10.02	10.16	9.98	10.13	9832884
2022-11-01	10.19	10.31	10.07	10.25	7648992
2022-11-02	10.20	10.32	10.05	10.07	7387160
2022-11-03	9.94	9.95	9.65	9.67	8032998
2022-11-04	9.75	9.88	9.53	9.70	11510275
2022-11-07	10.34	11.43	10.26	10.97	29900261
2022-11-08	11.01	11.30	10.75	11.10	14810274
2022-11-09	11.04	11.04	10.82	10.83	8277651
2022-11-10	11.15	11.43	11.05	11.34	9749271
2022-11-11	11.37	11.53	11.19	11.44	8520692
2022-11-14	11.40	11.70	11.31	11.56	12861518
2022-11-15	11.66	11.84	11.27	11.32	6594697
2022-11-16	11.27	11.35	10.98	11.08	24691896
2022-11-17	10.90	11.01	10.84	10.96	6425743
2022-11-18	11.01	11.04	10.87	11.00	7382368
2022-11-21	11.01	11.13	10.86	11.09	7282368
2022-11-22	10.94	11.10	10.94	11.07	8322679
2022-11-23	10.98	11.08	10.89	11.02	5009648
2022-11-25	11.01	11.14	10.90	11.14	5012070
2022-11-28	11.12	11.17	10.98	11.06	19132957
2022-11-29	11.11	11.20	11.00	11.18	7462758
2022-11-30	11.12	11.14	10.74	11.03	19675187
2022-12-01	11.04	11.26	10.96	11.24	9302749
2022-12-02	11.18	11.23	11.10	11.17	4142101
2022-12-05	11.14	11.14	10.85	10.92	5101678
2022-12-06	10.90	11.00	10.77	10.93	6247793
2022-12-07	10.93	10.99	10.84	10.90	5676843
2022-12-08	10.90	11.00	10.82	10.96	6748277
2022-12-09	10.96	11.05	10.77	10.78	5832645
2022-12-12	10.76	11.17	10.72	11.14	7392537
2022-12-13	11.35	11.45	11.27	11.34	12107375
2022-12-14	11.29	11.43	11.21	11.32	7602847
2022-12-15	11.26	11.34	11.13	11.14	6480278
2022-12-16	11.08	11.10	10.89	10.96	25123120
2022-12-19	10.95	11.14	10.87	10.91	9274721
2022-12-20	10.98	11.01	10.73	10.74	7303757
2022-12-21	10.85	10.97	10.82	10.85	5545438
2022-12-22	10.80	10.81	10.56	10.75	5754598
2022-12-23	10.72	11.03	10.71	11.01	6653827
2022-12-27	11.03	11.08	10.94	11.04	4498096
2022-12-28	11.04	11.13	10.85	10.92	5431389
2022-12-29	10.87	11.22	10.87	11.13	6404752
2022-12-30	11.09	11.18	10.96	11.13	6587990
2023-01-03	11.19	11.47	11.19	11.38	10148279
2023-01-04	11.50	11.78	11.43	11.75	10617547
2023-01-05	11.67	11.88	11.50	11.84	9215505
2023-01-06	11.92	12.11	11.80	12.10	7879740
2023-01-09	12.12	12.19	11.98	12.01	12884491
2023-01-10	12.00	12.03	11.76	11.84	7872549
2023-01-11	11.84	11.87	11.36	11.77	13306777
2023-01-12	11.76	11.83	11.59	11.66	12017744
2023-01-13	11.58	11.61	11.43	11.54	14142627
2023-01-17	11.50	11.86	11.50	11.84	9489626
2023-01-18	11.82	11.85	11.38	11.47	10629034
2023-01-19	11.40	11.67	11.26	11.52	9961315
2023-01-20	11.50	11.63	11.34	11.60	7878317
2023-01-23	11.62	11.85	11.58	11.82	7245567
2023-01-24	11.76	11.79	11.58	11.60	5518540
2023-01-25	11.58	11.67	11.41	11.64	7145238
2023-01-26	11.56	11.66	11.47	11.64	5423381
2023-01-27	11.90	12.09	11.82	11.89	9864495
2023-01-30	11.83	12.01	11.78	11.94	8186937
2023-01-31	11.94	12.20	11.91	12.16	12176278
2023-02-01	12.06	12.40	12.05	12.26	9534300
2023-02-02	12.24	12.25	12.03	12.19	13719669
2023-02-03	12.19	12.26	12.10	12.18	7055741
2023-02-06	12.05	12.11	11.82	12.05	10046402
2023-02-07	12.10	12.24	11.97	12.11	6456126
2023-02-08	12.04	12.10	11.90	11.92	4907582
2023-02-09	11.98	12.00	11.69	11.72	7785293
2023-02-10	11.72	11.89	11.67	11.84	6274960
2023-02-13	11.80	12.06	11.79	11.98	6171795
2023-02-14	12.02	12.05	11.79	11.81	6939638
2023-02-15	11.72	11.89	11.64	11.85	10006596
2023-02-16	11.72	11.75	11.58	11.65	14637325
2023-02-17	11.53	11.77	11.30	11.69	7178185
2023-02-21	11.61	11.65	11.39	11.50	7748310
2023-02-22	11.49	11.66	11.39	11.49	6557305
2023-02-23	11.49	11.68	11.46	11.54	7382280
2023-02-24	11.56	11.56	11.37	11.51	11246374
2023-02-27	11.38	11.80	11.04	11.20	13395872
2023-02-28	11.29	11.56	11.17	11.40	11022090
2023-03-01	11.40	11.43	11.25	11.31	7621706
2023-03-02	11.29	11.29	11.06	11.13	7375151
2023-03-03	11.18	11.23	11.10	11.13	9855139
2023-03-06	11.13	11.14	10.74	10.86	16956089
2023-03-07	10.87	10.89	10.64	10.73	13983149
2023-03-08	10.57	10.64	10.48	10.56	7025693
2023-03-09	10.54	10.54	10.08	10.13	9335683
2023-03-10	10.07	10.24	9.91	10.00	8784179
2023-03-13	9.91	10.03	9.76	9.83	12335688
2023-03-14	10.00	10.02	9.78	9.85	8683558
2023-03-15	9.70	9.72	9.43	9.50	11314946
2023-03-16	9.35	9.53	9.23	9.50	9801650
2023-03-17	9.44	9.47	9.29	9.43	15567264
2023-03-20	9.50	9.57	9.34	9.44	11390459
2023-03-21	9.57	9.80	9.57	9.65	9537541
2023-03-22	9.63	9.66	9.37	9.40	8337569
2023-03-23	9.40	9.49	9.10	9.20	10488451
2023-03-24	9.16	9.36	9.08	9.33	7014785
2023-03-27	9.42	9.59	9.33	9.47	6892935
2023-03-28	9.43	9.53	9.39	9.53	5557047
2023-03-29	9.62	9.64	9.48	9.53	6087793
2023-03-30	9.62	9.67	9.49	9.56	6050047
2023-03-31	9.59	9.71	9.56	9.62	13248480
2023-04-03	9.69	9.72	9.49	9.61	18261404
2023-04-04	9.69	9.71	9.37	9.53	12553660
2023-04-05	9.52	9.82	9.51	9.80	16816080
2023-04-06	9.90	9.95	9.82	9.92	9231533
2023-04-10	9.95	9.97	9.75	9.85	10184629
2023-04-11	9.88	10.03	9.87	9.91	6634688
2023-04-12	9.98	10.01	9.80	9.82	6416328
2023-04-13	9.85	9.99	9.83	9.92	5482699
2023-04-14	9.90	9.95	9.81	9.87	5487874
2023-04-17	9.87	9.97	9.78	9.91	6604515
2023-04-18	9.93	9.94	9.77	9.88	5531811
2023-04-19	9.81	9.94	9.75	9.83	6046454
2023-04-20	9.77	9.78	9.67	9.68	4773786
2023-04-21	9.70	9.75	9.62	9.65	4689145
2023-04-24	9.52	9.53	9.17	9.33	14780257
2023-04-25	9.30	9.36	9.16	9.18	7315745
2023-04-26	9.20	9.26	9.08	9.10	5831314
2023-04-27	9.11	9.30	8.99	9.26	7861654
2023-04-28	9.21	9.34	9.20	9.33	6905061
2023-05-01	9.31	9.40	9.30	9.36	6877038
2023-05-02	9.34	9.36	8.93	9.12	9547117
2023-05-03	9.16	9.25	9.10	9.14	10347979
2023-05-04	9.12	9.14	8.95	9.02	9198070
2023-05-05	9.10	9.30	9.08	9.28	14022004
2023-05-08	9.60	10.09	9.36	9.82	24026385
2023-05-09	9.74	9.85	9.63	9.74	12013317
2023-05-10	9.80	9.82	9.26	9.59	16503269
2023-05-11	9.55	9.56	9.26	9.36	9556389
2023-05-12	9.38	9.40	9.25	9.28	7601361
2023-05-15	9.31	9.43	9.27	9.37	7037056
2023-05-16	9.36	9.36	9.14	9.15	5863775
2023-05-17	9.19	9.36	9.12	9.30	11848456
2023-05-18	9.29	9.40	9.23	9.37	8050252
2023-05-19	9.43	9.57	9.30	9.33	9588380
2023-05-22	9.51	9.67	9.44	9.47	10476609
2023-05-23	9.35	9.43	9.23	9.24	7322854
2023-05-24	9.21	9.21	8.95	9.03	6534461
2023-05-25	8.92	9.06	8.84	9.03	9529339
2023-05-26	9.06	9.18	9.03	9.11	9488587
2023-05-30	9.06	9.21	9.00	9.18	10331446
2023-05-31	9.11	9.22	9.08	9.15	15248038
2023-06-01	9.15	9.21	8.99	9.18	8523754
2023-06-02	9.25	9.35	9.21	9.33	10189758
2023-06-05	9.38	9.38	9.24	9.33	7840645
2023-06-06	9.37	9.55	9.32	9.51	8214341
2023-06-07	9.52	9.75	9.49	9.71	12644935
2023-06-08	9.70	9.72	9.42	9.52	6159339
2023-06-09	9.46	9.49	9.34	9.38	6546733
2023-06-12	9.39	9.54	9.32	9.40	7293820
2023-06-13	9.40	9.70	9.36	9.63	16920028
2023-06-14	9.69	9.87	9.66	9.76	11038116
2023-06-15	9.76	9.96	9.75	9.94	9178571
2023-06-16	10.00	10.32	9.98	10.29	23647622
2023-06-20	10.20	10.28	10.09	10.19	14702188
2023-06-21	10.18	10.20	10.00	10.11	10366254
2023-06-22	10.11	10.13	9.99	10.05	5961005
2023-06-23	9.77	9.89	9.58	9.76	12886677
2023-06-26	9.75	9.90	9.68	9.85	7387555
2023-06-27	9.77	9.91	9.70	9.85	5158938
2023-06-28	9.83	9.92	9.65	9.72	6932317
2023-06-29	9.69	9.93	9.68	9.91	6745067
2023-06-30	9.99	10.02	9.89	9.98	7785612
2023-07-03	9.95	10.02	9.87	9.89	4171671
2023-07-05	9.82	9.96	9.71	9.91	6843602
2023-07-06	9.82	9.90	9.72	9.84	6695977
2023-07-07	9.82	9.99	9.82	9.86	10711925
2023-07-10	9.87	9.94	9.80	9.93	9614963
2023-07-11	10.00	10.31	9.99	10.25	15363458
2023-07-12	10.35	10.45	10.20	10.24	6022736
2023-07-13	10.25	10.33	10.23	10.29	6049197
2023-07-14	10.19	10.22	10.11	10.16	5655456
2023-07-17	10.10	10.10	9.91	10.01	5981745
2023-07-18	10.02	10.31	9.96	10.18	8232659
2023-07-19	10.28	10.52	10.25	10.43	8213141
2023-07-20	10.56	10.63	10.43	10.47	6731276
2023-07-21	10.49	10.55	10.39	10.48	4875979
2023-07-24	10.46	10.73	10.45	10.62	6691307
2023-07-25	10.55	10.60	10.35	10.41	7859946
2023-07-26	10.43	10.57	10.37	10.48	6782300
2023-07-27	10.46	10.51	10.28	10.33	6380711
2023-07-28	10.45	10.45	10.32	10.40	8005684
2023-07-31	10.44	10.55	10.37	10.53	21000983
2023-08-01	10.51	10.54	10.15	10.22	11850183
2023-08-02	10.17	10.48	10.13	10.43	8362704
2023-08-03	10.43	10.48	10.30	10.45	6847905
2023-08-04	10.46	10.63	10.39	10.59	12745542
2023-08-07	10.85	11.48	10.85	11.00	22262736
2023-08-08	10.97	11.18	10.77	11.15	9842281
2023-08-09	11.15	11.48	11.13	11.26	10216520
2023-08-10	11.33	11.43	11.12	11.16	5841653
2023-08-11	11.12	11.41	11.08	11.35	7867298
2023-08-14	11.31	11.31	11.18	11.19	5419658
2023-08-15	11.11	11.19	11.05	11.16	6425366
2023-08-16	11.05	11.21	11.04	11.20	8462194
2023-08-17	11.23	11.39	11.22	11.34	7991329
2023-08-18	11.20	11.42	11.17	11.26	7537935
2023-08-21	11.28	11.38	11.18	11.25	5994524
2023-08-22	11.23	11.28	11.14	11.16	5930956
2023-08-23	11.03	11.05	10.93	11.00	5866734
2023-08-24	10.92	11.14	10.89	10.95	6039457
2023-08-25	10.97	11.04	10.85	10.97	5202016
2023-08-28	11.00	11.13	10.95	10.96	4072428
2023-08-29	11.05	11.12	10.93	11.00	4055906
2023-08-30	11.02	11.06	10.94	11.00	4974844
2023-08-31	10.97	10.99	10.74	10.75	7135209
2023-09-01	10.84	10.91	10.75	10.79	5572653
2023-09-05	10.79	10.89	10.61	10.62	7203163
2023-09-06	10.56	10.58	9.98	10.12	15495942
2023-09-07	10.13	10.18	9.97	10.00	11530351
2023-09-08	10.00	10.21	9.94	10.11	7359273
2023-09-11	10.01	10.02	10.01	10.02	767531
2023-09-12	10.04	10.13	9.78	9.87	15240844
2023-09-13	9.94	9.96	9.73	9.75	8877029
2023-09-14	9.87	9.91	9.77	9.83	9532647
2023-09-15	9.76	9.87	9.70	9.77	17753495
2023-09-18	9.79	9.88	9.68	9.82	11895427
2023-09-19	9.83	9.93	9.81	9.89	10219711
2023-09-20	9.95	10.09	9.86	9.88	11171180
2023-09-21	9.84	9.86	9.68	9.69	6599763
2023-09-22	9.69	9.73	9.57	9.64	6150472
2023-09-25	9.62	9.73	9.60	9.72	5595240
2023-09-26	9.65	9.78	9.65	9.72	5883954
2023-09-27	9.72	9.82	9.46	9.59	8614607
2023-09-28	9.63	9.84	9.62	9.81	8042540
2023-09-29	9.84	10.03	9.84	9.86	6367246
2023-10-02	10.29	10.37	9.95	10.05	26094143
2023-10-03	9.92	9.93	9.36	9.65	19252890
2023-10-04	9.61	9.72	9.44	9.70	14071176
2023-10-05	9.70	9.80	9.52	9.69	9903369
2023-10-06	9.66	9.70	9.51	9.66	8833382
2023-10-09	9.66	9.74	9.55	9.66	4819239
2023-10-10	9.75	9.76	9.59	9.62	6372881
2023-10-11	9.62	9.75	9.58	9.69	4549092
2023-10-12	9.68	9.68	9.41	9.46	9356652
2023-10-13	9.44	9.48	9.27	9.33	6099026
2023-10-16	9.37	9.48	9.31	9.47	4416577
2023-10-17	9.38	9.55	9.35	9.43	12838240
2023-10-18	9.33	9.46	9.29	9.37	5405937
2023-10-19	9.36	9.44	9.27	9.31	7787944
2023-10-20	9.34	9.37	9.21	9.30	7663191
2023-10-23	9.01	9.16	8.88	8.92	11473214
2023-10-24	8.96	9.18	8.94	9.11	8489662
2023-10-25	9.07	9.10	8.91	8.97	6589308
2023-10-26	8.98	9.19	8.93	8.99	7572253
2023-10-27	8.99	9.01	8.74	8.77	6167770
2023-10-30	8.85	8.97	8.76	8.84	7585843
2023-10-31	8.88	8.96	8.78	8.90	7606362
2023-11-01	8.86	8.95	8.81	8.92	6307230
2023-11-02	8.98	9.00	8.85	8.93	7177677
2023-11-03	9.07	9.30	9.03	9.27	7301966
2023-11-06	9.25	9.30	9.15	9.21	9765030
2023-11-07	9.22	9.25	9.09	9.13	15070737
2023-11-08	9.50	9.57	9.14	9.22	16733337
2023-11-09	9.25	9.27	9.00	9.06	12686806
2023-11-10	9.10	9.23	9.06	9.20	7282916
2023-11-13	9.13	9.16	8.95	8.95	9629518
2023-11-14	9.10	9.29	9.08	9.22	7699004
2023-11-15	9.20	9.41	9.20	9.36	6948030
2023-11-16	9.41	9.45	9.10	9.17	6413329
2023-11-17	9.29	9.46	9.18	9.45	11495505
2023-11-20	9.41	9.49	9.31	9.47	9535581
2023-11-21	9.45	9.49	9.33	9.38	10959792
2023-11-22	9.36	9.42	9.29	9.37	4434534
2023-11-24	9.39	9.45	9.33	9.43	3071415
2023-11-27	9.36	9.41	9.29	9.34	6162325
2023-11-28	9.32	9.34	9.11	9.14	6722866
2023-11-29	9.15	9.19	9.08	9.13	6354573
2023-11-30	9.15	9.24	9.08	9.18	9445829
2023-12-01	9.15	9.40	9.10	9.37	7428199
2023-12-04	9.32	9.76	9.31	9.68	13388454
2023-12-05	9.61	9.65	9.53	9.61	9289995
2023-12-06	9.64	9.79	9.62	9.69	8907972
2023-12-07	9.70	9.79	9.56	9.76	6598265
2023-12-08	9.77	9.92	9.74	9.83	8616661
2023-12-11	9.82	9.91	9.78	9.83	7494736
2023-12-12	9.86	9.88	9.74	9.87	6843061
2023-12-13	9.84	10.19	9.82	10.13	8253595
2023-12-14	10.20	10.56	10.20	10.39	13241931
2023-12-15	10.30	10.41	10.15	10.27	17719342
2023-12-18	10.30	10.34	10.09	10.10	10106529
2023-12-19	10.10	10.42	10.10	10.39	11724327
2023-12-20	10.42	10.63	10.38	10.45	13041489
2023-12-21	10.50	10.74	10.48	10.65	9730624
2023-12-22	10.67	10.78	10.60	10.65	6034393
2023-12-26	10.66	10.75	10.63	10.71	4043449
2023-12-27	10.70	10.79	10.65	10.77	5568540
2023-12-28	10.72	10.87	10.72	10.85	6162588
2023-12-29	10.82	10.87	10.75	10.83	6213234
2024-01-02	10.79	11.42	10.79	11.39	12622192
2024-01-03	11.42	11.48	11.30	11.37	9780925
2024-01-04	11.40	11.62	11.32	11.55	10186982
2024-01-05	11.55	12.08	11.52	11.98	20139451
2024-01-08	11.88	11.97	11.66	11.71	9307726
2024-01-09	11.65	11.76	11.56	11.60	7613198
2024-01-10	11.59	12.49	11.50	12.10	23691769
2024-01-11	12.02	12.40	11.89	12.07	22241949
2024-01-12	12.11	12.15	11.67	11.68	8912971
2024-01-16	11.61	11.77	11.51	11.75	9516647
2024-01-17	11.63	11.74	11.45	11.46	7423564
2024-01-18	11.44	11.46	11.16	11.27	7480272
2024-01-19	11.27	11.43	11.17	11.40	7412554
2024-01-22	11.38	11.65	11.35	11.64	10607312
2024-01-23	11.66	11.82	11.64	11.77	9119596
2024-01-24	11.82	11.91	11.65	11.72	6947453
2024-01-25	11.78	11.84	11.59	11.74	6124867
2024-01-26	11.85	11.97	11.80	11.93	7106290
2024-01-29	11.91	11.97	11.76	11.88	6216634
2024-01-30	11.84	11.86	11.64	11.81	5618950
2024-01-31	11.80	12.21	11.72	11.77	13432063
2024-02-01	11.72	11.93	11.52	11.87	6760390
2024-02-02	11.82	11.94	11.69	11.85	6442216
2024-02-05	11.77	11.77	11.54	11.58	5514241
2024-02-06	11.67	12.02	11.64	11.89	7449971
2024-02-07	11.90	11.92	11.66	11.74	6505131
2024-02-08	11.70	11.70	11.44	11.56	6830157
2024-02-09	11.51	11.70	11.45	11.68	6460852
2024-02-12	11.67	12.03	11.66	11.95	6899928
2024-02-13	11.86	12.01	11.71	11.97	12276545
2024-02-14	12.00	12.18	11.96	12.07	7976840
2024-02-15	12.18	12.94	12.18	12.82	15259041
2024-02-16	12.80	13.10	12.77	13.06	14121651
2024-02-20	13.00	13.42	12.97	13.24	14424630
2024-02-21	13.22	13.32	13.11	13.26	9004895
2024-02-22	13.33	13.48	13.26	13.36	10900090
2024-02-23	13.36	13.62	13.35	13.53	13338184
2024-02-26	13.43	13.50	13.33	13.43	11668003
2024-02-27	13.39	13.46	13.14	13.23	18161819
2024-02-28	13.21	13.55	12.24	12.29	26685568
2024-02-29	12.36	12.41	11.96	12.37	21664070
2024-03-01	12.37	12.61	12.31	12.59	11839610
2024-03-04	12.59	12.60	12.23	12.36	11190189
2024-03-05	12.36	12.41	12.21	12.28	8755976
2024-03-06	12.29	12.33	11.95	12.20	12226133
2024-03-07	12.17	12.39	12.17	12.33	7816896
2024-03-08	12.27	12.34	12.15	12.26	5240038
2024-03-11	12.16	12.25	11.84	11.97	8282971
2024-03-12	11.96	12.10	11.88	12.06	8393119
2024-03-13	12.06	12.20	11.96	12.05	11392315
2024-03-14	11.99	11.99	11.67	11.82	10455357
2024-03-15	11.72	11.99	11.72	11.94	16558242
2024-03-18	11.87	11.94	11.72	11.76	8544839
2024-03-19	11.73	11.91	11.70	11.87	9294976
2024-03-20	11.80	11.92	11.71	11.88	5104786
2024-03-21	11.94	12.06	11.88	12.01	4839789
2024-03-22	12.04	12.14	11.82	11.84	4332218
2024-03-25	11.84	12.00	11.81	11.83	4737261
2024-03-26	11.88	11.95	11.58	11.60	8223459
2024-03-27	11.69	11.86	11.63	11.83	9023190
2024-03-28	11.81	12.02	11.78	11.94	11960078
2024-04-01	11.97	11.97	11.78	11.94	5905730
2024-04-02	11.86	12.00	11.80	11.94	6833124
2024-04-03	11.89	12.22	11.89	12.02	9150739
2024-04-04	12.16	12.16	11.72	11.76	6130054
2024-04-05	11.72	11.83	11.63	11.80	5794024
2024-04-08	11.77	11.90	11.68	11.75	8279082
2024-04-09	11.73	11.84	11.70	11.82	5625791
2024-04-10	11.65	11.77	11.63	11.71	7083819
2024-04-11	11.69	11.74	11.53	11.57	4482759
2024-04-12	11.55	11.57	11.20	11.33	8160400
2024-04-15	11.43	11.64	11.26	11.32	4398649
2024-04-16	11.26	11.26	11.05	11.12	6763831
2024-04-17	11.19	11.25	11.09	11.10	6068893
2024-04-18	11.12	11.25	11.07	11.12	3464188
2024-04-19	11.15	11.31	11.10	11.25	4679890
2024-04-22	11.34	11.35	11.21	11.25	5099330
2024-04-23	11.25	11.40	11.21	11.36	4675294
2024-04-24	11.34	11.58	11.25	11.55	7593923
2024-04-25	11.55	11.65	11.36	11.47	6540893
2024-04-26	11.43	11.65	11.40	11.57	5166294
2024-04-29	11.51	11.79	11.49	11.78	5843723
2024-04-30	11.74	11.75	11.57	11.57	20387113
2024-05-01	11.57	11.80	11.44	11.63	8672646
2024-05-02	11.69	11.73	11.51	11.60	7905787
2024-05-03	11.67	11.87	11.63	11.78	5088581
2024-05-06	11.81	11.87	11.70	11.82	6028846
2024-05-07	11.83	11.91	11.71	11.72	6075206
2024-05-08	11.75	12.04	11.70	11.81	10577966
2024-05-09	11.43	11.69	11.09	11.22	15229842
2024-05-10	11.19	11.49	11.11	11.16	9576034
2024-05-13	11.21	11.39	11.17	11.36	9149400
2024-05-14	11.41	11.48	11.06	11.14	9266424
2024-05-15	11.20	11.30	10.97	11.07	8137429
2024-05-16	11.00	11.24	10.96	11.02	9719075
2024-05-17	11.02	11.05	10.89	10.98	14009982
2024-05-20	11.00	11.21	10.98	11.07	13020697
2024-05-21	11.04	11.08	10.89	10.96	6631386
2024-05-22	10.91	11.04	10.86	10.88	6290152
2024-05-23	10.79	10.79	10.40	10.53	7970187
2024-05-24	10.54	10.63	10.39	10.41	4900638
2024-05-28	10.41	10.54	10.34	10.39	6165865
2024-05-29	10.28	10.37	10.24	10.31	5739908
2024-05-30	10.31	10.50	10.30	10.48	5823176
2024-05-31	10.52	10.64	10.42	10.60	8862334
2024-06-03	10.69	10.85	10.55	10.58	7438098
2024-06-04	10.56	10.66	10.49	10.53	6537023
2024-06-05	10.52	10.55	10.40	10.49	6054398
2024-06-06	10.44	10.51	10.28	10.42	6915569
2024-06-07	10.42	10.60	10.34	10.47	5557381
2024-06-10	10.41	10.54	10.21	10.51	7245178
2024-06-11	10.46	10.74	10.36	10.64	11590683
2024-06-12	10.73	10.94	10.52	10.63	10430214
2024-06-13	10.49	10.56	10.37	10.39	7875178
2024-06-14	10.35	10.37	10.09	10.17	11379725
2024-06-17	10.17	10.18	9.97	10.11	6717528
2024-06-18	10.10	10.25	9.93	10.05	6445450
2024-06-20	10.03	10.36	9.99	10.26	10181899
2024-06-21	10.23	10.50	10.17	10.47	29958573
2024-06-24	10.46	10.68	10.34	10.47	11721831
2024-06-25	10.45	10.47	10.23	10.31	6232840
2024-06-26	10.30	10.46	10.17	10.43	7615305
2024-06-27	10.42	10.59	10.32	10.48	7771635
2024-06-28	10.54	10.73	10.50	10.63	12090489
2024-07-01	10.66	10.79	10.54	10.59	7364929
2024-07-02	10.70	10.71	10.33	10.43	4934218
2024-07-03	10.46	10.51	10.34	10.38	10103025
2024-07-05	10.30	10.36	10.15	10.32	17697567
2024-07-08	10.37	10.64	10.34	10.61	11063647
2024-07-09	10.60	10.98	10.47	10.80	11515617
2024-07-10	10.77	10.98	10.74	10.89	7069886
2024-07-11	10.97	11.21	10.85	11.19	6133158
2024-07-12	11.24	11.43	11.21	11.24	6402229
2024-07-15	11.23	11.24	10.96	11.00	5438821
2024-07-16	11.00	11.43	10.94	11.38	9488505
2024-07-17	11.37	11.91	11.34	11.84	11282481
2024-07-18	11.86	12.16	11.74	11.77	6950787
2024-07-19	11.85	11.87	11.65	11.84	5500279
2024-07-22	11.73	11.80	11.56	11.67	4711825
2024-07-23	11.67	11.67	11.44	11.50	5592801
2024-07-24	11.64	11.79	11.51	11.70	4306184
2024-07-25	11.73	11.95	11.70	11.76	4187267
2024-07-26	11.78	12.18	11.78	12.08	6020132
2024-07-29	12.05	12.08	11.86	11.90	6399562
2024-07-30	11.99	12.16	11.90	12.13	7527748
2024-07-31	12.09	12.25	12.02	12.06	13649452
2024-08-01	12.07	12.18	11.90	11.96	10426194
2024-08-02	11.92	12.04	11.66	11.87	7562292
2024-08-05	11.51	11.74	11.40	11.56	8168807
2024-08-06	11.47	11.68	11.34	11.35	7895084
2024-08-07	11.44	11.62	11.32	11.36	11623803
2024-08-08	11.88	12.77	11.88	12.10	17115847
2024-08-09	12.07	12.07	11.73	11.78	8300189
2024-08-12	11.77	11.77	11.46	11.57	6972386
2024-08-13	11.58	11.59	11.40	11.57	6681355
2024-08-14	11.48	11.49	11.13	11.40	11161043
2024-08-15	11.44	11.72	11.44	11.67	10020903
2024-08-16	11.67	11.83	11.65	11.66	11491369
2024-08-19	11.73	11.86	11.65	11.83	4983876
2024-08-20	11.77	11.85	11.64	11.66	5449667
2024-08-21	11.68	11.76	11.56	11.72	8580321
2024-08-22	11.71	11.82	11.66	11.70	4631673
2024-08-23	11.60	11.78	11.57	11.76	6060175
2024-08-26	11.76	11.86	11.70	11.75	6090569
2024-08-27	11.73	11.76	11.62	11.69	4466437
2024-08-28	11.68	11.93	11.65	11.90	6583624
2024-08-29	11.91	11.96	11.78	11.89	4033826
2024-08-30	11.93	12.10	11.93	12.08	6717166
2024-09-03	11.89	11.99	11.84	11.89	5801882
2024-09-04	11.90	11.91	11.72	11.78	6281542
2024-09-05	11.84	11.90	11.64	11.67	5034232
2024-09-06	11.69	11.78	11.16	11.27	9593640
2024-09-09	11.28	11.48	11.10	11.13	9489198
2024-09-10	11.13	11.19	10.85	11.17	10988147
2024-09-11	11.10	11.41	10.99	11.34	9510895
2024-09-12	11.38	11.77	11.36	11.75	8430812
2024-09-13	11.77	11.93	11.62	11.66	4802877
2024-09-16	11.74	11.82	11.56	11.81	6201870
2024-09-17	11.78	11.83	11.67	11.82	7437684
2024-09-18	11.80	12.02	11.69	11.90	6424746
2024-09-19	12.00	12.12	11.84	11.90	7905899
2024-09-20	11.73	11.76	11.22	11.39	48176059
2024-09-23	11.44	11.65	11.42	11.47	11824614
2024-09-24	11.52	11.60	11.42	11.45	10061502
2024-09-25	11.49	11.55	11.21	11.27	19555058
2024-09-26	11.30	11.65	11.19	11.62	10515818
2024-09-27	11.64	11.68	11.50	11.55	6370686
2024-09-30	11.57	11.65	11.49	11.61	6335541
2024-10-01	11.62	11.66	11.41	11.49	6820824
2024-10-02	11.48	11.52	11.33	11.47	6955840
2024-10-03	11.39	11.45	11.28	11.43	7017084
2024-10-04	11.50	11.65	11.48	11.59	4015407
2024-10-07	11.60	11.65	11.33	11.33	4618300
2024-10-08	11.33	11.43	11.24	11.32	4411864
2024-10-09	11.36	11.47	11.29	11.41	4210225
2024-10-10	11.42	11.46	11.25	11.33	4838821
2024-10-11	11.37	11.45	11.32	11.38	4219439
2024-10-14	11.37	11.41	11.28	11.39	5050592
2024-10-15	11.39	11.93	11.36	11.84	6745519
2024-10-16	11.85	11.89	11.73	11.82	4354882
2024-10-17	11.82	11.83	11.66	11.71	4003830
2024-10-18	11.61	11.77	11.51	11.76	4684285
2024-10-21	11.76	11.81	11.57	11.57	3713524
2024-10-22	11.54	11.71	11.52	11.67	4077355
2024-10-23	11.63	11.72	11.49	11.55	3470463
2024-10-24	11.56	11.64	11.43	11.48	4068265
2024-10-25	11.56	11.69	11.43	11.44	3180388
2024-10-28	11.52	11.79	11.48	11.76	5020324
2024-10-29	11.69	11.78	11.63	11.74	4802772
2024-10-30	11.67	11.96	11.65	11.89	4764543
2024-10-31	11.88	11.90	11.59	11.60	8053334
2024-11-01	11.67	11.77	11.58	11.62	5348555
2024-11-04	11.59	11.70	11.43	11.45	5306559
2024-11-05	11.44	11.63	11.33	11.61	5302358
2024-11-06	11.87	12.01	11.58	11.61	11589505
2024-11-07	11.81	13.44	11.67	13.18	22179128
2024-11-08	13.07	13.21	12.73	12.96	8943433
2024-11-11	13.06	13.21	12.79	13.09	10035299
2024-11-12	13.00	13.17	12.87	12.93	8345441
2024-11-13	12.85	13.03	12.83	13.00	8249379
2024-11-14	12.95	13.09	12.58	12.62	6456652
2024-11-15	12.63	12.87	12.53	12.83	9151983
2024-11-18	12.78	13.06	12.68	13.00	9025205
2024-11-19	12.92	13.07	12.79	13.05	7385647
2024-11-20	12.97	13.22	12.94	13.13	8773198
2024-11-21	13.20	13.33	13.10	13.25	6961746
2024-11-22	13.14	13.50	13.13	13.37	8362891
2024-11-25	13.47	13.55	13.35	13.36	11088823
2024-11-26	13.33	13.33	12.94	13.08	7419501
2024-11-27	13.08	13.23	13.01	13.22	4744824
2024-11-29	13.22	13.24	13.08	13.09	4695432
2024-12-02	13.13	13.25	13.03	13.20	5287215
2024-12-03	13.21	13.23	12.98	13.00	7495123
2024-12-04	13.04	13.07	12.85	13.04	5617581
2024-12-05	13.04	13.05	12.84	12.89	5943256
2024-12-06	12.97	13.00	12.68	12.72	5013355
2024-12-09	12.64	12.86	12.61	12.80	6690721
2024-12-10	12.79	12.83	12.44	12.51	5934281
2024-12-11	12.51	12.79	12.37	12.75	10564890
2024-12-12	12.73	13.13	12.70	12.82	11621441
2024-12-13	12.83	12.84	12.52	12.63	8236133
2024-12-16	12.56	12.78	12.52	12.53	7551869
2024-12-17	12.51	12.72	12.46	12.59	7465960
2024-12-18	12.53	12.74	12.25	12.26	7453269
2024-12-19	12.23	12.38	12.07	12.13	7810123
2024-12-20	12.21	12.57	12.14	12.52	56546427
2024-12-23	12.40	12.51	12.17	12.49	8585559
2024-12-24	12.24	12.41	12.12	12.40	4059617
2024-12-26	12.39	12.62	12.35	12.56	6194749
2024-12-27	12.49	12.68	12.39	12.48	5182645
2024-12-30	12.42	12.48	12.28	12.38	5822967
2024-12-31	12.40	12.60	12.37	12.45	5816808
2025-01-02	12.42	12.60	12.32	12.42	6663651
2025-01-03	12.47	12.47	12.24	12.28	6364177
2025-01-06	12.24	12.34	11.89	11.95	8953114
2025-01-07	11.92	12.18	11.91	12.00	10684734
2025-01-08	11.97	12.06	11.75	11.96	9547232
2025-01-10	11.81	11.88	11.57	11.67	9525913
2025-01-13	11.61	11.80	11.55	11.80	7883654
2025-01-14	11.85	12.02	11.65	11.72	8957146
2025-01-15	11.82	11.91	11.16	11.39	16873105
2025-01-16	11.26	11.39	11.13	11.34	10433094
2025-01-17	11.34	11.48	11.23	11.30	7723652
2025-01-21	11.30	11.44	11.28	11.33	9800029
2025-01-22	11.20	11.26	10.81	11.14	10523146
2025-01-23	11.17	11.23	11.10	11.14	8598534
2025-01-24	11.14	11.26	11.11	11.20	5844542
2025-01-27	11.32	11.53	11.25	11.42	10438427
2025-01-28	11.41	11.44	11.18	11.20	8132021
2025-01-29	11.20	11.44	11.06	11.33	13592031
2025-01-30	11.45	11.51	11.30	11.42	7886094
2025-01-31	11.40	11.43	11.21	11.28	25782148
2025-02-03	11.18	11.21	10.92	11.04	9320016
2025-02-04	11.00	11.07	10.86	10.89	9247965
2025-02-05	10.94	11.02	10.87	10.95	7805229
2025-02-06	10.90	11.00	10.73	10.90	9639639
2025-02-07	10.94	10.98	10.70	10.73	6046828
2025-02-10	10.74	10.78	10.60	10.62	7799549
2025-02-11	10.59	10.69	10.53	10.61	6773064
2025-02-12	10.60	10.65	10.52	10.60	8534645
2025-02-13	10.65	10.86	10.58	10.80	9223308
2025-02-14	10.88	11.02	10.78	10.80	9588227
2025-02-18	10.78	10.87	10.74	10.86	7969279
2025-02-19	10.80	10.96	10.79	10.93	9372477
2025-02-20	10.92	11.10	10.92	11.06	7401364
2025-02-21	11.10	11.32	11.01	11.25	8783905
2025-02-24	11.25	11.47	11.13	11.39	6934399
2025-02-25	11.35	11.51	11.35	11.48	8428455
2025-02-26	11.47	11.53	11.19	11.24	11358193
2025-02-27	9.26	9.81	8.77	9.53	47469305
2025-02-28	9.63	9.72	9.10	9.23	29319679
2025-03-03	9.29	9.69	9.27	9.33	28087811
2025-03-04	9.25	9.56	9.25	9.37	25040689
2025-03-05	9.35	9.63	9.32	9.48	23361765
2025-03-06	9.50	9.65	9.36	9.51	17081129
2025-03-07	9.51	9.74	9.42	9.65	14478894
2025-03-10	9.49	9.73	9.46	9.50	13167817
2025-03-11	9.49	9.51	9.23	9.34	15590270
2025-03-12	9.31	9.47	9.23	9.24	11026045
2025-03-13	9.27	9.36	8.95	8.98	17472968
2025-03-14	9.00	9.12	8.98	9.10	12922733
2025-03-17	9.14	9.33	9.13	9.25	9315266
2025-03-18	9.25	9.57	9.25	9.52	14458165
2025-03-19	9.55	9.70	9.33	9.42	10394582
2025-03-20	9.37	9.51	9.36	9.44	9136187
2025-03-21	9.35	9.37	9.01	9.15	71873385
2025-03-24	9.21	9.32	9.11	9.30	14654968
2025-03-25	9.30	9.35	8.93	8.95	15723149
2025-03-26	8.97	9.12	8.90	8.96	11100765
2025-03-27	8.95	8.96	8.75	8.84	12076943
2025-03-28	8.90	8.90	8.62	8.68	11278053
2025-03-31	8.66	8.80	8.55	8.71	16424201
2025-04-01	8.71	8.72	8.56	8.60	9296781
2025-04-02	8.53	8.72	8.53	8.66	8339872
2025-04-03	8.51	8.57	8.14	8.16	12190627
2025-04-04	8.04	8.14	7.59	7.62	19911712
2025-04-07	7.56	7.78	7.15	7.61	22823549
2025-04-08	7.84	7.99	7.21	7.36	15567549
2025-04-09	7.20	7.87	7.04	7.79	21194610
2025-04-10	7.59	7.61	6.85	7.26	20459057
2025-04-11	7.33	7.56	7.21	7.54	16249556
2025-04-14	7.67	7.70	7.42	7.63	13840995
2025-04-15	7.61	7.67	7.39	7.48	11897968
2025-04-16	7.53	7.63	7.34	7.39	10211353
2025-04-17	7.42	7.62	7.39	7.56	10716958
2025-04-21	7.50	7.63	7.47	7.57	9829924
2025-04-22	7.65	7.76	7.60	7.69	9498188
2025-04-23	7.85	8.10	7.80	7.81	10186028
2025-04-24	7.87	8.13	7.82	8.03	12860134
2025-04-25	8.01	8.14	7.94	8.13	9507560
2025-04-28	8.13	8.35	8.12	8.25	11151234
2025-04-29	8.15	8.44	8.12	8.34	13222629
2025-04-30	8.31	8.45	8.26	8.42	12056724
2025-05-01	8.38	8.65	8.23	8.47	16092451
2025-05-02	8.66	8.74	8.52	8.65	11937132
2025-05-05	8.64	8.76	8.57	8.59	14393556
2025-05-06	8.60	8.72	8.47	8.48	12419938
2025-05-07	8.49	8.71	8.49	8.60	21351866
2025-05-08	9.00	9.58	8.91	9.09	30071385
2025-05-09	9.02	9.32	8.75	8.77	19144286
2025-05-12	8.96	9.11	8.92	8.96	11596678
2025-05-13	8.91	8.92	8.72	8.79	9318074
2025-05-14	8.77	8.78	8.40	8.42	14655324
2025-05-15	8.48	8.82	8.42	8.79	16493548
2025-05-16	8.79	8.89	8.74	8.84	9508078
2025-05-19	8.77	8.81	8.65	8.76	7785854
2025-05-20	8.79	8.95	8.75	8.88	10948416
2025-05-21	8.84	8.87	8.47	8.48	12458185
2025-05-22	8.44	8.54	8.27	8.50	17124693
2025-05-23	8.26	8.31	8.19	8.29	9914487
2025-05-27	8.35	8.63	8.32	8.60	14639826
2025-05-28	8.61	8.63	8.50	8.59	10162808
2025-05-29	8.63	8.85	8.57	8.83	14107907
2025-05-30	8.76	8.85	8.56	8.79	83893569
2025-06-02	8.70	8.77	8.58	8.69	12064633
2025-06-03	8.60	8.84	8.40	8.71	20434023
2025-06-04	8.70	8.80	8.58	8.59	25510391
2025-06-05	8.64	8.64	8.44	8.46	13736335
2025-06-06	8.54	8.73	8.52	8.71	9756539
2025-06-09	8.77	8.90	8.70	8.81	10499168
2025-06-10	8.85	9.07	8.77	9.04	14465802
2025-06-11	9.03	9.12	8.91	8.98	10451216
2025-06-12	8.96	9.19	8.92	9.09	13592146
2025-06-13	8.98	9.09	8.90	8.92	9003237
2025-06-16	8.99	9.07	8.92	8.99	11169524
2025-06-17	8.90	8.97	8.71	8.76	9570905
2025-06-18	8.75	8.85	8.66	8.77	9584112
2025-06-20	8.83	8.91	8.69	8.87	18664291
2025-06-23	8.84	8.90	8.66	8.85	8442296
2025-06-24	8.90	9.00	8.87	8.95	12754356
2025-06-25	8.90	8.96	8.84	8.89	8891071
2025-06-26	8.97	9.14	8.90	9.12	11387428

Explore More About VTRS

Coins representing dividend payouts and trends

VTRS Dividend History

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

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

VTRS Stock Split History

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

Graph showing historical stock prices and market trends

VTRS Historical Prices

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

Web Analytics