WMB Historical Prices

Summary

Key Stock Metrics

32.65

(February 14, 2024)

52-Week Low

61.46

(January 22, 2025)

52-Week High

61.46

(January 22, 2025)

All-Time High

55.72

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-27	8.08	8.13	7.90	7.90	919752
1993-04-28	7.90	8.00	7.79	7.98	1507122
1993-04-29	8.00	8.06	7.98	8.00	348582
1993-04-30	8.04	8.06	7.98	8.02	583770
1993-05-03	8.08	8.17	8.04	8.13	824958
1993-05-04	8.08	8.25	8.08	8.21	1001946
1993-05-05	8.17	8.23	8.10	8.13	1272534
1993-05-06	8.13	8.19	8.08	8.17	998346
1993-05-07	8.17	8.19	8.13	8.17	609570
1993-05-10	8.21	8.25	8.00	8.00	1545522
1993-05-11	8.00	8.17	7.98	8.15	964152
1993-05-12	8.17	8.19	8.10	8.19	1009746
1993-05-13	8.19	8.23	8.15	8.19	730158
1993-05-14	8.19	8.21	8.17	8.19	604770
1993-05-17	8.19	8.19	8.06	8.06	997146
1993-05-18	8.08	8.10	7.88	7.92	449976
1993-05-19	7.92	8.06	7.88	8.06	955752
1993-05-20	8.02	8.08	7.96	8.02	620964
1993-05-21	8.02	8.10	8.00	8.02	748758
1993-05-24	7.94	8.00	7.92	7.98	503370
1993-05-25	8.02	8.02	7.94	7.96	687564
1993-05-26	7.96	8.06	7.92	8.06	1859304
1993-05-27	8.08	8.23	8.08	8.23	1925904
1993-05-28	8.21	8.21	8.10	8.15	943152
1993-06-01	8.10	8.13	8.02	8.02	2489874
1993-06-02	8.02	8.02	7.92	7.96	880752
1993-06-03	7.96	7.96	7.90	7.94	1946298
1993-06-04	7.98	8.19	7.96	8.17	3074844
1993-06-07	8.17	8.25	8.17	8.21	1840704
1993-06-08	8.23	8.25	8.21	8.25	868752
1993-06-09	8.25	8.25	8.19	8.21	650364
1993-06-10	8.23	8.23	8.19	8.19	610764
1993-06-11	8.21	8.21	8.08	8.17	664764
1993-06-14	8.17	8.25	8.15	8.25	790758
1993-06-15	8.23	8.23	8.15	8.23	1333728
1993-06-16	8.23	8.40	8.23	8.35	1265334
1993-06-17	8.40	8.46	8.40	8.46	1270134
1993-06-18	8.46	8.65	8.44	8.48	1606116
1993-06-21	8.54	8.69	8.54	8.67	2145492
1993-06-22	8.69	8.79	8.69	8.75	1575516
1993-06-23	8.73	8.75	8.63	8.69	2130492
1993-06-24	8.67	8.67	8.60	8.65	1069146
1993-06-25	8.67	8.79	8.65	8.79	799158
1993-06-28	8.79	8.98	8.77	8.96	1508922
1993-06-29	9.00	9.13	9.00	9.13	1484322
1993-06-30	9.13	9.19	9.08	9.13	920352
1993-07-01	9.15	9.19	9.06	9.13	1301334
1993-07-02	9.15	9.23	9.10	9.17	1795710
1993-07-06	9.15	9.19	9.08	9.17	2561268
1993-07-07	9.25	9.25	9.13	9.13	1513122
1993-07-08	9.13	9.17	9.10	9.15	1111140
1993-07-09	9.15	9.44	9.15	9.33	1582116
1993-07-12	9.31	9.31	9.25	9.25	1283334
1993-07-13	9.27	9.38	9.23	9.31	916752
1993-07-14	9.33	9.50	9.31	9.46	1053546
1993-07-15	9.42	9.48	9.33	9.42	1178940
1993-07-16	9.38	9.40	9.17	9.19	877152
1993-07-19	9.21	9.21	8.75	8.77	1976898
1993-07-20	8.83	9.08	8.83	9.08	1922304
1993-07-21	9.04	9.06	8.98	9.00	1863504
1993-07-22	8.98	9.02	8.96	9.00	850152
1993-07-23	9.00	9.04	8.88	8.92	1140540
1993-07-26	9.08	9.44	9.08	9.40	2186286
1993-07-27	9.56	9.58	9.27	9.31	1555722
1993-07-28	9.27	9.35	9.27	9.31	1408128
1993-07-29	9.31	9.31	9.25	9.29	704364
1993-07-30	9.29	9.50	9.29	9.44	2032698
1993-08-02	9.46	9.46	9.33	9.46	1588716
1993-08-03	9.44	9.48	9.42	9.46	1544922
1993-08-04	9.48	9.52	9.46	9.52	824958
1993-08-05	9.56	9.88	9.56	9.88	1505322
1993-08-06	9.88	9.88	9.79	9.85	1831704
1993-08-09	9.88	9.92	9.83	9.88	901752
1993-08-10	9.85	9.85	9.73	9.75	770958
1993-08-11	9.79	9.81	9.75	9.79	755358
1993-08-12	9.83	9.96	9.81	9.96	1541922
1993-08-13	9.94	9.94	9.81	9.85	1250334
1993-08-16	9.85	9.94	9.85	9.92	1173540
1993-08-17	9.94	10.02	9.90	9.98	1297134
1993-08-18	9.98	10.06	9.96	10.00	1418328
1993-08-19	10.00	10.04	10.00	10.04	1032546
1993-08-20	10.02	10.02	9.81	9.83	1322334
1993-08-23	9.75	9.75	9.56	9.63	1309134
1993-08-24	9.67	10.06	9.67	10.04	2510274
1993-08-25	10.06	10.10	10.02	10.04	1304334
1993-08-26	10.04	10.04	9.98	10.00	536970
1993-08-27	9.96	10.00	9.90	9.94	584370
1993-08-30	9.94	9.94	9.90	9.92	937152
1993-08-31	9.92	9.96	9.88	9.92	896352
1993-09-01	9.92	9.94	9.88	9.92	603570
1993-09-02	9.96	10.04	9.96	9.98	415776
1993-09-03	9.96	10.00	9.94	9.96	755958
1993-09-07	10.02	10.04	9.92	9.98	981546
1993-09-08	9.98	10.00	9.67	9.67	1125540
1993-09-09	9.69	9.73	9.65	9.69	1129140
1993-09-10	9.71	9.94	9.71	9.88	730158
1993-09-13	9.90	10.17	9.90	10.15	1253334
1993-09-14	10.15	10.23	10.08	10.23	1156140
1993-09-15	10.19	10.19	10.06	10.17	922152
1993-09-16	10.15	10.25	10.15	10.23	989346
1993-09-17	10.15	10.17	10.06	10.08	2029098
1993-09-20	10.23	10.31	10.23	10.25	957552
1993-09-21	10.25	10.25	10.15	10.19	974346
1993-09-22	10.17	10.44	10.17	10.42	938952
1993-09-23	10.42	10.46	10.40	10.44	557370
1993-09-24	10.44	10.44	10.40	10.44	582570
1993-09-27	10.44	10.58	10.44	10.52	1531722
1993-09-28	10.52	10.52	10.46	10.52	832758
1993-09-29	10.52	10.63	10.44	10.48	1034346
1993-09-30	10.48	10.48	10.40	10.48	1311534
1993-10-01	10.44	10.48	10.42	10.48	849558
1993-10-04	10.46	10.46	10.42	10.46	1181940
1993-10-05	10.46	10.52	10.44	10.52	1291134
1993-10-06	10.50	10.52	10.46	10.48	921552
1993-10-07	10.46	10.60	10.42	10.42	894552
1993-10-08	10.44	10.44	10.29	10.35	392376
1993-10-11	10.35	10.38	10.21	10.25	524370
1993-10-12	10.27	10.42	10.27	10.38	565170
1993-10-13	10.38	10.42	10.33	10.40	1178940
1993-10-14	10.44	10.46	10.38	10.44	607170
1993-10-15	10.56	10.58	10.40	10.40	958152
1993-10-18	10.44	10.50	10.38	10.40	615564
1993-10-19	10.38	10.38	9.92	9.92	1023546
1993-10-20	9.90	9.90	9.40	9.50	2482674
1993-10-21	9.56	9.75	9.56	9.67	1120740
1993-10-22	9.69	9.71	9.65	9.67	659364
1993-10-25	9.63	9.65	9.46	9.48	3677214
1993-10-26	9.50	9.63	9.46	9.46	1452522
1993-10-27	9.46	9.63	9.46	9.63	927552
1993-10-28	9.69	9.77	9.60	9.73	1606716
1993-10-29	9.73	9.94	9.71	9.90	751758
1993-11-01	9.90	10.38	9.90	10.38	1046946
1993-11-02	10.25	10.25	9.98	10.06	949752
1993-11-03	10.02	10.04	9.29	9.33	2696262
1993-11-04	9.33	9.50	9.33	9.46	2231286
1993-11-05	9.44	9.48	9.33	9.33	1040346
1993-11-08	9.33	9.42	9.33	9.33	737061
1993-11-09	9.42	9.42	8.83	8.96	1158240
1993-11-10	8.96	9.13	8.92	8.96	1640316
1993-11-11	8.96	8.96	8.50	8.63	1710213
1993-11-12	8.88	9.29	8.88	9.25	1577919
1993-11-15	9.25	9.25	8.79	8.88	976749
1993-11-16	8.88	8.88	8.29	8.67	1813107
1993-11-17	8.67	8.67	8.38	8.58	1871304
1993-11-18	8.71	8.96	8.67	8.92	1451625
1993-11-19	8.92	9.17	8.83	9.17	615267
1993-11-22	8.79	8.92	8.42	8.50	1309134
1993-11-23	8.58	8.71	8.54	8.63	1359831
1993-11-24	8.63	9.13	8.63	9.08	939252
1993-11-26	9.04	9.25	9.04	9.21	256785
1993-11-29	9.13	9.13	8.83	8.88	2050695
1993-11-30	8.88	9.17	8.88	9.04	995049
1993-12-01	9.00	9.21	9.00	9.04	940752
1993-12-02	9.04	9.17	8.92	9.13	1323834
1993-12-03	9.08	9.13	9.00	9.00	925752
1993-12-06	8.92	8.96	8.75	8.79	1209240
1993-12-07	8.67	8.79	8.29	8.54	2151492
1993-12-08	8.63	8.71	8.38	8.46	2042598
1993-12-09	8.46	8.50	8.25	8.38	1976901
1993-12-10	8.38	8.54	8.33	8.42	632667
1993-12-13	8.46	8.92	8.46	8.88	1685316
1993-12-14	8.88	8.88	8.54	8.63	905655
1993-12-15	8.58	8.63	8.33	8.50	1412928
1993-12-16	8.54	8.67	8.46	8.58	1923504
1993-12-17	8.63	8.83	8.58	8.75	1414128
1993-12-20	8.71	8.71	8.38	8.50	1293534
1993-12-21	8.50	8.50	8.29	8.33	1897404
1993-12-22	8.33	8.33	8.13	8.33	1714713
1993-12-23	8.38	8.46	8.25	8.38	775461
1993-12-27	8.38	8.50	8.33	8.42	969852
1993-12-28	8.46	8.54	8.42	8.54	466776
1993-12-29	8.54	8.58	8.42	8.50	653067
1993-12-30	8.46	8.50	8.29	8.33	1281834
1993-12-31	8.42	8.42	8.13	8.13	701064
1994-01-03	8.17	8.17	7.96	8.00	2203689
1994-01-04	8.00	8.04	7.58	8.00	4463475
1994-01-05	8.04	8.25	7.79	8.21	2786559
1994-01-06	8.21	8.25	8.13	8.13	1561722
1994-01-07	8.13	8.13	7.92	7.92	1722213
1994-01-10	8.00	8.33	7.92	8.13	1595019
1994-01-11	8.04	8.25	8.04	8.25	1736613
1994-01-12	8.21	8.42	8.17	8.29	1244037
1994-01-13	8.33	8.46	8.29	8.42	1352931
1994-01-14	8.42	8.54	8.29	8.29	1038246
1994-01-17	8.33	8.38	8.04	8.08	1885704
1994-01-18	8.13	8.42	8.13	8.38	1391328
1994-01-19	8.42	8.54	8.33	8.38	1412028
1994-01-20	8.42	8.63	8.42	8.58	1505925
1994-01-21	8.63	8.79	8.58	8.71	1537122
1994-01-24	8.75	8.75	8.46	8.46	1430328
1994-01-25	8.58	8.58	8.29	8.29	1705413
1994-01-26	8.29	8.38	8.25	8.38	1120143
1994-01-27	8.38	8.58	8.29	8.33	1841007
1994-01-28	8.33	8.46	8.33	8.42	1144743
1994-01-31	8.42	8.75	8.38	8.71	1409628
1994-02-01	8.71	8.92	8.71	8.88	2776059
1994-02-02	8.88	8.88	8.54	8.79	1790610
1994-02-03	8.83	8.83	8.75	8.83	1326834
1994-02-04	8.92	8.96	8.75	8.75	1328034
1994-02-07	8.79	8.92	8.75	8.83	1631616
1994-02-08	8.88	9.04	8.88	8.92	1068246
1994-02-09	8.96	9.13	8.92	9.08	1087746
1994-02-10	9.04	9.04	8.79	8.79	1505625
1994-02-11	8.67	8.71	8.50	8.71	3800808
1994-02-14	8.79	8.79	8.50	8.63	1112643
1994-02-15	8.71	8.88	8.58	8.71	1454325
1994-02-16	8.67	8.71	8.63	8.63	917952
1994-02-17	8.63	8.67	8.46	8.46	854655
1994-02-18	8.38	8.46	8.33	8.38	1385331
1994-02-22	8.46	8.75	8.42	8.50	702264
1994-02-23	8.42	8.50	8.33	8.42	883155
1994-02-24	8.38	8.50	8.33	8.33	975249
1994-02-25	8.38	8.42	8.29	8.29	1024449
1994-02-28	8.29	8.33	8.17	8.21	950952
1994-03-01	8.21	8.25	8.13	8.21	1062546
1994-03-02	8.08	8.17	8.00	8.13	1335231
1994-03-03	8.21	8.33	8.04	8.04	1212837
1994-03-04	8.04	8.08	7.88	8.04	974649
1994-03-07	8.04	8.21	8.04	8.17	751761
1994-03-08	8.17	8.21	8.08	8.08	1193040
1994-03-09	8.04	8.29	8.04	8.17	1223037
1994-03-10	8.25	8.58	8.25	8.54	1516122
1994-03-11	8.54	8.54	8.21	8.29	750261
1994-03-14	8.33	8.33	8.13	8.21	4537572
1994-03-15	8.25	8.25	8.13	8.25	2746362
1994-03-16	8.21	8.33	8.21	8.33	932952
1994-03-17	8.38	8.50	8.33	8.50	1076646
1994-03-18	8.50	8.54	8.46	8.50	2355180
1994-03-21	8.46	8.54	8.46	8.50	1125243
1994-03-22	8.50	8.58	8.50	8.54	608670
1994-03-23	8.50	8.67	8.50	8.63	865155
1994-03-24	8.58	8.63	8.54	8.63	643767
1994-03-25	8.54	8.58	8.33	8.38	789561
1994-03-28	8.38	8.63	8.33	8.54	1240437
1994-03-29	8.50	8.50	8.04	8.04	1067046
1994-03-30	8.08	8.08	7.54	7.58	3389229
1994-03-31	7.67	8.00	7.50	8.00	2603268
1994-04-04	7.88	8.00	7.38	7.38	884655
1994-04-05	7.71	7.92	7.63	7.83	996849
1994-04-06	7.71	7.88	7.71	7.79	773061
1994-04-07	7.83	7.88	7.71	7.71	549273
1994-04-08	7.71	7.79	7.71	7.75	750861
1994-04-11	7.71	7.83	7.71	7.71	836358
1994-04-12	7.71	7.83	7.67	7.79	818358
1994-04-13	7.88	7.92	7.83	7.92	507873
1994-04-14	7.88	7.96	7.83	7.96	638967
1994-04-15	7.96	8.13	7.96	8.04	1122243
1994-04-18	8.04	8.08	7.83	7.96	621567
1994-04-19	7.88	8.00	7.79	7.83	520473
1994-04-20	7.92	8.00	7.67	7.75	1522722
1994-04-21	7.79	7.92	7.71	7.92	1924104
1994-04-22	7.96	8.21	7.92	8.00	1635816
1994-04-25	7.96	8.21	7.83	8.21	835158
1994-04-26	8.29	8.42	8.25	8.42	889155
1994-04-28	8.46	8.58	8.42	8.46	1351431
1994-04-29	8.46	8.63	8.42	8.58	711564
1994-05-02	8.50	8.58	8.38	8.50	717264
1994-05-03	8.46	8.50	8.38	8.50	784461
1994-05-04	10.08	10.21	9.38	9.58	7284234
1994-05-05	9.63	9.79	9.38	9.42	3341232
1994-05-06	9.29	9.67	9.17	9.63	2916153
1994-05-09	9.54	9.54	9.21	9.21	2613468
1994-05-10	9.42	9.42	9.21	9.29	1667916
1994-05-11	9.25	9.29	9.00	9.13	1004349
1994-05-12	9.17	9.21	8.96	9.00	886155
1994-05-13	9.04	9.38	9.00	9.29	743661
1994-05-16	9.29	9.58	9.29	9.50	1019949
1994-05-17	9.63	9.67	9.38	9.50	835758
1994-05-18	9.50	9.50	9.29	9.42	1276434
1994-05-19	9.46	9.71	9.46	9.58	844158
1994-05-20	9.54	9.58	9.21	9.42	1769910
1994-05-23	9.42	9.46	9.29	9.29	1250337
1994-05-24	9.33	9.33	9.17	9.21	1496325
1994-05-25	9.21	9.38	9.13	9.33	791358
1994-05-26	9.33	9.54	9.33	9.42	914052
1994-05-27	9.29	9.67	9.29	9.42	1038246
1994-05-31	9.50	9.58	9.38	9.38	668967
1994-06-01	9.33	9.33	9.21	9.29	750561
1994-06-02	9.33	9.33	9.13	9.13	490773
1994-06-03	9.21	9.29	9.13	9.17	613167
1994-06-06	9.29	9.38	9.25	9.33	508473
1994-06-07	9.33	9.33	9.29	9.33	560670
1994-06-08	9.33	9.54	9.33	9.42	1016949
1994-06-09	9.42	9.50	9.42	9.42	559770
1994-06-10	9.50	9.67	9.46	9.50	851355
1994-06-13	9.46	9.67	9.42	9.46	1004349
1994-06-14	9.50	9.67	9.46	9.67	2104395
1994-06-15	9.67	10.08	9.67	10.04	2980650
1994-06-16	9.92	10.00	9.75	9.96	1016949
1994-06-17	9.96	9.96	9.83	9.88	1178340
1994-06-20	9.79	9.79	9.67	9.79	617967
1994-06-21	9.75	9.79	9.46	9.63	1034646
1994-06-22	9.63	9.67	9.46	9.58	545673
1994-06-23	9.63	9.71	9.46	9.46	614067
1994-06-24	9.46	9.46	9.17	9.17	1156740
1994-06-27	9.17	9.67	9.08	9.54	826158
1994-06-28	9.58	9.79	9.58	9.67	1056846
1994-06-29	9.63	9.92	9.63	9.79	940752
1994-06-30	9.79	9.79	9.50	9.54	681564
1994-07-01	9.58	9.58	9.33	9.46	863055
1994-07-05	9.50	9.79	9.46	9.79	365682
1994-07-06	9.79	9.83	9.58	9.83	1056246
1994-07-07	9.75	9.96	9.75	9.79	655167
1994-07-08	9.71	9.83	9.63	9.83	533073
1994-07-11	9.83	9.83	9.71	9.79	360882
1994-07-12	9.83	9.96	9.83	9.96	1161840
1994-07-13	9.96	10.21	9.96	10.17	2317083
1994-07-14	10.08	10.17	9.92	10.17	1489125
1994-07-15	10.17	10.67	10.17	10.63	4147893
1994-07-18	10.50	10.58	10.33	10.50	2744262
1994-07-19	10.46	10.63	10.46	10.54	1528722
1994-07-20	10.50	10.50	10.21	10.33	740061
1994-07-21	10.33	10.38	10.21	10.38	592470
1994-07-22	10.38	10.42	10.21	10.42	2227389
1994-07-25	10.42	10.46	10.29	10.46	835458
1994-07-26	10.42	10.42	10.29	10.33	820158
1994-07-27	10.33	10.42	10.29	10.42	499173
1994-07-28	10.83	11.08	10.83	10.96	7638816
1994-07-29	10.88	11.00	10.83	10.83	1887504
1994-08-01	10.83	11.00	10.83	10.96	2335983
1994-08-02	10.96	11.13	10.83	10.83	2493474
1994-08-03	10.88	10.88	10.75	10.83	1173240
1994-08-04	10.83	10.83	10.54	10.75	1046646
1994-08-05	10.67	10.83	10.67	10.75	1712313
1994-08-08	10.79	10.79	10.63	10.63	3989499
1994-08-09	10.67	10.71	10.54	10.54	1162740
1994-08-10	10.54	10.67	10.50	10.67	1787610
1994-08-11	10.67	10.75	10.46	10.63	1264437
1994-08-12	10.58	10.71	10.54	10.58	3961602
1994-08-15	10.58	10.63	10.54	10.63	508173
1994-08-16	10.63	10.63	10.50	10.58	589170
1994-08-17	10.50	10.71	10.46	10.71	949152
1994-08-18	10.71	10.75	10.50	10.75	4991448
1994-08-19	10.75	10.75	10.50	10.50	2314383
1994-08-22	10.63	10.92	10.21	10.42	5350530
1994-08-23	10.33	10.46	9.92	10.08	5706015
1994-08-24	10.00	10.00	9.63	9.71	4518372
1994-08-25	9.92	10.17	9.92	10.08	5057445
1994-08-26	10.17	10.21	10.08	10.17	2310483
1994-08-29	10.17	10.29	10.17	10.25	2772159
1994-08-30	10.29	10.46	10.17	10.46	3298335
1994-08-31	10.42	10.46	10.29	10.38	1288734
1994-09-01	10.38	10.38	10.21	10.29	813258
1994-09-02	10.33	10.42	10.29	10.33	1118943
1994-09-06	10.33	10.38	10.21	10.29	1032246
1994-09-07	10.25	10.29	10.17	10.29	813858
1994-09-08	10.25	10.33	10.21	10.29	790158
1994-09-09	10.21	10.33	10.17	10.33	709764
1994-09-12	10.29	10.42	10.29	10.33	1097343
1994-09-13	10.33	10.33	10.25	10.29	1042146
1994-09-14	10.33	10.38	10.29	10.38	1416228
1994-09-15	10.38	10.42	10.25	10.42	1742313
1994-09-16	10.38	10.42	10.21	10.21	5421927
1994-09-19	10.21	10.29	10.21	10.29	2650665
1994-09-20	10.25	10.33	10.25	10.29	2642868
1994-09-21	10.29	10.33	10.25	10.29	1816407
1994-09-22	10.29	10.33	10.25	10.29	961152
1994-09-23	10.29	10.42	10.29	10.38	3109344
1994-09-26	10.33	10.33	10.25	10.29	859755
1994-09-27	10.25	10.33	10.13	10.17	1078746
1994-09-28	10.17	10.17	9.88	10.08	2046198
1994-09-29	10.21	10.21	9.96	10.04	1153140
1994-09-30	10.00	10.04	9.92	10.00	1168740
1994-10-03	10.04	10.08	9.92	10.08	1109343
1994-10-04	10.00	10.17	10.00	10.08	1907904
1994-10-05	10.04	10.13	10.00	10.00	5244936
1994-10-06	10.00	10.00	9.83	9.96	1500825
1994-10-07	9.92	10.04	9.92	10.00	1758810
1994-10-10	9.96	10.00	9.92	9.92	481476
1994-10-11	9.92	9.96	9.92	9.96	1062546
1994-10-12	9.92	9.96	9.88	9.96	570270
1994-10-13	9.96	9.96	9.83	9.92	3031947
1994-10-14	9.92	9.92	9.83	9.83	705864
1994-10-17	9.79	9.83	9.71	9.75	554370
1994-10-18	9.75	9.83	9.71	9.79	811158
1994-10-19	9.75	9.79	9.63	9.67	3120144
1994-10-20	9.63	9.63	9.42	9.54	1175940
1994-10-21	9.58	9.71	9.54	9.71	741261
1994-10-24	9.67	9.71	9.63	9.63	3963702
1994-10-25	9.58	9.71	9.58	9.63	778761
1994-10-26	9.67	9.67	9.38	9.42	946752
1994-10-27	9.50	9.71	9.50	9.71	832158
1994-10-28	9.67	9.83	9.67	9.79	2096595
1994-10-31	9.79	9.88	9.67	9.67	2060895
1994-11-01	9.67	9.88	9.67	9.88	2610168
1994-11-02	9.83	9.88	9.58	9.58	452376
1994-11-03	9.58	9.71	9.58	9.71	1267137
1994-11-04	9.71	9.83	9.67	9.67	695964
1994-11-07	9.58	9.75	9.58	9.71	986649
1994-11-08	9.71	9.71	9.63	9.67	428979
1994-11-09	9.75	9.88	9.67	9.79	2296683
1994-11-10	9.88	9.88	9.71	9.75	503673
1994-11-11	9.67	9.71	9.50	9.50	513873
1994-11-14	9.54	9.67	9.54	9.63	869055
1994-11-15	9.63	9.75	9.58	9.71	880755
1994-11-16	9.71	9.71	9.42	9.50	3466626
1994-11-17	9.54	9.54	9.21	9.33	1158840
1994-11-18	9.42	9.50	9.25	9.29	3310632
1994-11-21	9.25	9.29	9.13	9.13	584370
1994-11-22	9.13	9.17	9.00	9.04	1548822
1994-11-23	9.04	9.13	8.96	9.08	1111743
1994-11-25	9.04	9.17	9.04	9.17	240888
1994-11-28	9.08	9.08	9.04	9.08	1121343
1994-11-29	9.13	9.21	9.08	9.17	1144143
1994-11-30	9.25	9.42	9.25	9.42	2113992
1994-12-01	9.42	9.42	9.08	9.13	570270
1994-12-02	9.13	9.29	9.13	9.29	447876
1994-12-05	9.33	9.33	9.13	9.17	530373
1994-12-06	9.17	9.17	8.88	8.96	756261
1994-12-07	8.92	9.08	8.92	9.00	707664
1994-12-08	9.00	9.13	8.92	9.00	1461225
1994-12-09	9.00	9.00	8.88	8.96	1235037
1994-12-12	8.50	8.54	7.83	8.04	7071546
1994-12-13	8.00	8.13	7.92	8.04	3249738
1994-12-14	8.04	8.21	7.75	8.17	2259486
1994-12-15	8.21	8.25	8.00	8.17	2683365
1994-12-16	8.21	8.71	8.17	8.67	4521072
1994-12-19	8.58	8.79	8.42	8.54	2221089
1994-12-20	8.50	8.54	8.38	8.38	998949
1994-12-21	8.29	8.58	8.17	8.54	2509674
1994-12-22	8.54	8.58	8.54	8.54	1677816
1994-12-23	8.58	8.58	8.33	8.33	364182
1994-12-27	8.33	8.42	8.33	8.42	404379
1994-12-28	8.46	8.46	8.29	8.33	508773
1994-12-29	8.38	8.42	8.25	8.29	895755
1994-12-30	8.33	8.38	8.33	8.38	1068846
1995-01-03	8.42	8.46	8.29	8.42	673164
1995-01-04	8.50	8.67	8.50	8.63	778761
1995-01-05	8.63	8.83	8.63	8.75	963852
1995-01-06	8.75	8.79	8.50	8.54	577170
1995-01-09	8.50	8.63	8.50	8.50	1105743
1995-01-10	8.50	8.58	8.29	8.29	894555
1995-01-11	8.33	8.54	8.17	8.33	1052946
1995-01-12	8.33	8.38	8.21	8.33	1521522
1995-01-13	8.42	8.46	8.33	8.42	919752
1995-01-16	8.42	8.54	8.42	8.50	1518522
1995-01-17	8.46	8.46	8.29	8.38	1584219
1995-01-18	8.54	9.00	8.54	9.00	2514174
1995-01-19	8.96	8.96	8.75	8.88	1788810
1995-01-20	8.83	9.00	8.83	9.00	2547771
1995-01-23	8.92	9.04	8.83	9.00	1483725
1995-01-24	9.04	9.13	9.04	9.08	1199340
1995-01-25	9.00	9.13	8.92	9.08	1382331
1995-01-26	9.17	9.21	9.13	9.17	1804110
1995-01-27	9.13	9.21	9.13	9.17	374679
1995-01-30	9.13	9.17	9.04	9.13	525273
1995-01-31	9.08	9.08	8.96	9.00	1718613
1995-02-01	9.04	9.08	9.00	9.08	511173
1995-02-02	9.00	9.13	9.00	9.08	815358
1995-02-03	9.13	9.25	9.13	9.21	1535022
1995-02-06	9.21	9.42	9.21	9.38	1768410
1995-02-07	9.38	9.50	9.33	9.50	1853607
1995-02-08	9.50	9.83	9.50	9.75	2558571
1995-02-09	9.75	9.75	9.63	9.67	1677216
1995-02-10	9.67	9.67	9.54	9.67	1616919
1995-02-13	9.67	9.71	9.58	9.58	470076
1995-02-14	9.58	9.63	9.50	9.54	508773
1995-02-15	9.58	9.63	9.54	9.58	975549
1995-02-16	9.58	9.71	9.58	9.71	744561
1995-02-17	9.71	9.83	9.58	9.58	742761
1995-02-21	9.58	9.58	9.38	9.46	1232937
1995-02-22	9.50	9.63	9.42	9.54	852255
1995-02-23	9.54	9.58	9.50	9.54	543273
1995-02-24	9.58	9.58	9.54	9.54	544173
1995-02-27	9.38	9.63	9.38	9.58	681864
1995-02-28	9.58	9.58	9.54	9.58	785661
1995-03-01	9.54	9.71	9.54	9.67	772461
1995-03-02	9.67	9.79	9.67	9.79	595470
1995-03-03	9.71	9.92	9.71	9.83	598770
1995-03-06	9.83	9.88	9.71	9.88	1572819
1995-03-07	9.83	9.88	9.71	9.83	1454625
1995-03-08	9.83	9.92	9.75	9.88	881355
1995-03-09	9.83	9.96	9.79	9.92	1039146
1995-03-10	9.96	10.25	9.88	10.17	2897253
1995-03-13	10.17	10.25	10.08	10.13	1472925
1995-03-14	10.13	10.17	10.00	10.00	575670
1995-03-15	10.13	10.13	10.00	10.13	783861
1995-03-16	10.08	10.21	10.04	10.17	649167
1995-03-17	10.21	10.29	10.17	10.29	1451925
1995-03-20	10.29	10.29	10.13	10.13	502773
1995-03-21	10.13	10.25	10.08	10.17	759261
1995-03-22	10.21	10.21	10.00	10.04	821358
1995-03-23	10.00	10.08	9.96	9.96	476376
1995-03-24	10.00	10.08	10.00	10.08	412479
1995-03-27	10.08	10.13	9.96	10.00	557070
1995-03-28	10.00	10.17	10.00	10.08	386979
1995-03-29	10.13	10.21	10.04	10.17	836058
1995-03-30	10.21	10.25	10.21	10.25	915252
1995-03-31	10.17	10.21	10.08	10.21	777561
1995-04-03	10.21	10.29	10.08	10.08	522573
1995-04-04	10.17	10.46	10.17	10.46	1366131
1995-04-05	10.46	10.46	10.38	10.42	400779
1995-04-06	10.46	10.50	10.33	10.42	380979
1995-04-07	10.42	10.50	10.38	10.50	991149
1995-04-10	10.46	10.50	10.33	10.38	964452
1995-04-11	10.42	10.54	10.33	10.54	792558
1995-04-12	10.54	10.58	10.46	10.50	562470
1995-04-13	10.50	10.58	10.42	10.50	638367
1995-04-17	10.54	10.54	10.13	10.17	791358
1995-04-18	10.17	10.25	10.08	10.25	766161
1995-04-19	10.25	10.33	10.21	10.25	516573
1995-04-20	10.25	10.33	10.13	10.29	905955
1995-04-21	10.33	10.67	10.25	10.67	2267886
1995-04-24	10.67	10.83	10.67	10.71	1357731
1995-04-25	10.79	11.04	10.50	10.83	1134543
1995-04-26	10.83	10.83	10.42	10.46	1307634
1995-04-27	10.46	10.46	10.29	10.38	1354731
1995-04-28	10.46	10.96	10.42	10.96	2065995
1995-05-01	10.92	11.08	10.75	10.79	1689216
1995-05-02	10.79	10.79	10.63	10.79	1115343
1995-05-03	10.79	10.96	10.75	10.96	1021449
1995-05-04	11.00	11.17	11.00	11.13	1207440
1995-05-05	11.08	11.17	11.00	11.13	538473
1995-05-08	11.00	11.04	10.88	10.96	663867
1995-05-09	10.96	11.08	10.88	11.08	1394328
1995-05-10	11.13	11.17	11.04	11.13	724164
1995-05-11	11.17	11.25	11.13	11.13	731661
1995-05-12	11.17	11.29	11.13	11.25	708264
1995-05-15	11.25	11.33	11.21	11.33	889755
1995-05-16	11.33	11.38	11.25	11.38	883155
1995-05-17	11.29	11.46	11.25	11.38	1204140
1995-05-18	11.00	11.17	11.00	11.08	1490025
1995-05-19	11.13	11.29	11.08	11.29	1230537
1995-05-22	11.38	11.38	11.13	11.25	1080246
1995-05-23	11.25	11.25	11.08	11.13	824658
1995-05-24	11.17	11.17	11.04	11.08	843258
1995-05-25	11.13	11.17	10.96	11.00	1052046
1995-05-26	10.92	11.00	10.88	11.00	671064
1995-05-30	10.92	11.00	10.92	11.00	662067
1995-05-31	11.00	11.33	10.92	11.33	2438277
1995-06-01	11.25	11.33	11.17	11.17	728364
1995-06-02	11.17	11.21	11.04	11.08	449976
1995-06-05	11.17	11.25	11.13	11.21	537873
1995-06-06	11.08	11.29	11.08	11.25	536373
1995-06-07	11.21	11.25	11.17	11.21	260985
1995-06-08	11.17	11.21	11.13	11.17	483576
1995-06-09	11.17	11.25	11.08	11.17	449076
1995-06-12	11.17	11.21	11.13	11.13	357882
1995-06-13	11.13	11.25	11.13	11.25	736461
1995-06-14	11.25	11.29	11.21	11.21	726864
1995-06-15	11.29	11.38	11.17	11.21	1629519
1995-06-16	11.21	11.25	11.17	11.25	2066595
1995-06-19	11.21	11.42	11.21	11.42	804258
1995-06-20	11.58	11.67	11.54	11.63	1178340
1995-06-21	11.63	11.71	11.54	11.67	1337031
1995-06-22	11.71	11.79	11.67	11.75	833058
1995-06-23	11.71	11.71	11.25	11.50	930852
1995-06-26	11.42	11.67	11.42	11.63	626967
1995-06-27	11.58	11.88	11.58	11.79	752961
1995-06-28	11.83	11.92	11.54	11.67	1111143
1995-06-29	11.67	11.83	11.63	11.67	969552
1995-06-30	11.67	11.71	11.38	11.63	1144143
1995-07-03	11.63	11.71	11.58	11.67	179691
1995-07-05	11.71	11.71	11.54	11.54	391179
1995-07-06	11.50	11.88	11.50	11.88	523473
1995-07-07	11.88	11.92	11.83	11.88	567270
1995-07-10	11.92	11.92	11.83	11.92	683664
1995-07-11	11.92	11.92	11.75	11.75	593070
1995-07-12	11.71	11.83	11.67	11.83	491673
1995-07-13	11.79	11.92	11.71	11.79	936552
1995-07-14	11.71	11.88	11.63	11.83	803658
1995-07-17	11.88	11.88	11.67	11.79	594270
1995-07-18	11.79	11.83	11.63	11.63	407079
1995-07-19	11.63	11.71	11.46	11.63	689964
1995-07-20	11.67	11.83	11.58	11.83	690864
1995-07-21	11.83	11.88	11.63	11.67	1068546
1995-07-24	11.75	12.29	11.75	12.29	2515074
1995-07-25	12.08	12.13	11.92	12.00	1516422
1995-07-26	12.04	12.25	12.00	12.13	989349
1995-07-27	12.17	12.29	12.17	12.25	780561
1995-07-28	12.25	12.33	12.13	12.25	818958
1995-07-31	12.29	12.33	12.21	12.33	853755
1995-08-01	12.21	12.33	12.13	12.29	1006749
1995-08-02	12.29	12.46	12.29	12.33	1311234
1995-08-03	12.29	12.42	12.21	12.38	807258
1995-08-04	12.38	12.38	12.31	12.38	566670
1995-08-07	12.33	12.38	12.25	12.33	246588
1995-08-08	12.29	12.33	12.13	12.25	197088
1995-08-09	12.25	12.29	12.13	12.17	788961
1995-08-10	12.17	12.25	12.13	12.21	343482
1995-08-11	12.21	12.23	12.08	12.08	693264
1995-08-14	12.04	12.13	12.04	12.13	523773
1995-08-15	12.13	12.13	11.96	12.00	363882
1995-08-16	12.00	12.08	12.00	12.08	249288
1995-08-17	12.13	12.29	12.13	12.29	442176
1995-08-18	12.29	12.29	12.13	12.17	845058
1995-08-21	12.13	12.29	12.13	12.21	786861
1995-08-22	12.21	12.25	12.13	12.17	612267
1995-08-23	12.13	12.13	12.04	12.04	305085
1995-08-24	12.04	12.08	11.96	11.96	638967
1995-08-25	11.96	12.33	11.96	12.25	396579
1995-08-28	12.25	12.29	12.17	12.29	282585
1995-08-29	12.29	12.29	12.08	12.21	308985
1995-08-30	12.25	12.29	12.13	12.29	691764
1995-08-31	12.29	12.29	12.21	12.25	428679
1995-09-01	12.08	12.21	12.04	12.13	861855
1995-09-05	12.21	12.46	12.21	12.42	1301634
1995-09-06	12.46	12.50	12.21	12.50	870555
1995-09-07	12.50	12.50	12.38	12.50	598770
1995-09-08	12.50	12.54	12.42	12.54	272385
1995-09-11	12.50	12.71	12.46	12.71	662967
1995-09-12	12.67	13.00	12.63	13.00	1221837
1995-09-13	12.96	13.17	12.92	12.96	1308234
1995-09-14	13.00	13.08	12.96	13.04	1269537
1995-09-15	13.04	13.04	12.96	13.04	1010949
1995-09-18	13.04	13.08	13.00	13.04	681264
1995-09-19	13.04	13.04	12.71	12.88	764961
1995-09-20	12.96	12.96	12.75	12.75	819858
1995-09-21	12.88	12.88	12.75	12.79	901155
1995-09-22	12.83	12.83	12.63	12.75	1109043
1995-09-25	12.92	12.96	12.75	12.96	842958
1995-09-26	12.83	13.00	12.83	12.92	1550322
1995-09-27	12.92	12.96	12.79	12.79	1561422
1995-09-28	12.79	12.96	12.75	12.96	828258
1995-09-29	12.96	13.00	12.92	13.00	344682
1995-10-02	12.96	13.04	12.92	12.96	265785
1995-10-03	12.88	13.23	12.79	13.21	754461
1995-10-04	13.21	13.21	12.96	13.17	1510122
1995-10-05	13.17	13.17	13.00	13.00	1043646
1995-10-06	13.04	13.04	12.92	12.96	638067
1995-10-09	12.92	12.92	12.67	12.75	1070646
1995-10-10	12.71	12.71	12.50	12.54	1366731
1995-10-11	12.58	12.71	12.54	12.67	829758
1995-10-12	12.67	12.92	12.63	12.88	758661
1995-10-13	12.92	13.04	12.88	12.96	684264
1995-10-16	12.96	13.08	12.96	13.04	637467
1995-10-17	13.08	13.33	13.08	13.33	629667
1995-10-18	13.38	13.50	13.33	13.33	846858
1995-10-19	13.38	13.42	13.21	13.25	864855
1995-10-20	13.33	13.54	13.33	13.54	633567
1995-10-23	13.46	13.46	13.25	13.29	421779
1995-10-24	13.29	13.33	13.25	13.33	330282
1995-10-25	13.42	13.46	12.83	12.88	1253337
1995-10-26	12.92	13.13	12.79	12.92	890355
1995-10-27	12.83	13.00	12.71	13.00	1252737
1995-10-30	13.04	13.08	12.96	13.00	479676
1995-10-31	13.00	13.04	12.88	12.88	2268786
1995-11-01	12.92	13.17	12.88	13.17	1808010
1995-11-02	13.13	13.17	13.04	13.17	233088
1995-11-03	13.17	13.21	12.92	13.00	443976
1995-11-06	13.00	13.08	12.96	13.04	477576
1995-11-07	13.00	13.04	12.88	13.00	1743513
1995-11-08	13.04	13.17	13.00	13.13	267885
1995-11-09	13.25	13.29	12.96	13.00	944652
1995-11-10	13.08	13.21	13.08	13.17	714864
1995-11-13	13.13	13.21	13.08	13.17	489576
1995-11-14	13.25	13.46	13.21	13.46	940452
1995-11-15	13.46	13.50	13.38	13.42	720864
1995-11-16	13.42	13.67	13.38	13.67	863655
1995-11-17	13.75	13.96	13.75	13.96	1349031
1995-11-20	14.00	14.29	14.00	14.08	810258
1995-11-21	14.13	14.13	13.75	13.88	760461
1995-11-22	13.79	14.00	13.79	13.96	452976
1995-11-24	13.92	13.96	13.79	13.88	128094
1995-11-27	13.75	14.08	13.75	14.00	803658
1995-11-28	14.00	14.00	13.92	14.00	478476
1995-11-29	13.96	14.08	13.92	14.08	1007049
1995-11-30	14.08	14.29	13.92	14.00	389079
1995-12-01	14.04	14.21	14.00	14.21	473376
1995-12-04	14.21	14.29	14.04	14.25	521373
1995-12-05	14.17	14.25	14.00	14.08	566670
1995-12-06	14.13	14.25	14.00	14.21	641367
1995-12-07	14.21	14.58	14.17	14.54	753861
1995-12-08	14.58	14.58	14.42	14.50	746361
1995-12-11	14.50	14.67	14.42	14.67	610767
1995-12-12	14.67	14.83	14.58	14.83	612267
1995-12-13	14.75	14.75	14.42	14.50	1077246
1995-12-14	14.58	14.58	14.29	14.33	740361
1995-12-15	14.33	14.50	14.29	14.42	1387431
1995-12-18	14.33	14.38	14.13	14.17	724764
1995-12-19	14.08	14.50	13.92	14.50	572670
1995-12-20	14.50	14.50	14.21	14.21	594270
1995-12-21	14.21	14.50	14.21	14.42	416979
1995-12-22	14.42	14.63	14.42	14.54	532173
1995-12-26	14.58	14.71	14.46	14.71	401979
1995-12-27	14.58	14.67	14.46	14.67	653967
1995-12-28	14.67	14.67	14.58	14.63	446976
1995-12-29	14.67	14.71	14.50	14.63	500373
1996-01-02	14.54	14.83	14.50	14.75	648267
1996-01-03	14.79	14.79	14.54	14.54	400479
1996-01-04	14.58	14.63	14.38	14.42	586770
1996-01-05	14.38	14.38	14.25	14.29	563670
1996-01-08	14.25	14.33	14.21	14.29	215388
1996-01-09	14.29	14.58	14.25	14.25	1415928
1996-01-10	14.25	14.58	14.17	14.25	809058
1996-01-11	14.33	14.33	14.17	14.29	584970
1996-01-12	14.29	14.50	14.29	14.46	2379480
1996-01-15	14.42	14.63	14.42	14.58	650367
1996-01-16	14.58	14.63	14.46	14.50	657567
1996-01-17	14.46	14.83	14.46	14.67	851355
1996-01-18	14.58	14.83	14.58	14.67	852555
1996-01-19	14.58	14.67	14.46	14.54	1337931
1996-01-22	14.54	14.54	14.29	14.54	777561
1996-01-23	14.50	14.96	14.50	14.92	601170
1996-01-24	14.83	15.17	14.79	15.17	1286634
1996-01-25	15.17	15.17	14.83	14.96	466776
1996-01-26	14.88	15.42	14.75	15.42	945552
1996-01-29	15.38	15.63	15.25	15.29	649767
1996-01-30	15.33	15.50	15.21	15.50	611667
1996-01-31	15.42	15.71	15.42	15.71	1117443
1996-02-01	15.88	16.08	15.79	16.00	851655
1996-02-02	15.96	16.08	15.92	16.04	670764
1996-02-05	16.04	16.04	15.83	15.96	630867
1996-02-06	15.79	15.92	15.67	15.83	583470
1996-02-07	15.88	15.88	15.75	15.83	599970
1996-02-08	15.88	16.25	15.83	16.21	1929804
1996-02-09	16.21	16.54	16.17	16.46	1321134
1996-02-12	16.50	16.50	16.13	16.17	1473525
1996-02-13	16.13	16.50	16.13	16.42	1799310
1996-02-14	16.46	16.58	16.29	16.33	1004649
1996-02-15	16.38	16.54	16.33	16.50	1019049
1996-02-16	16.50	16.50	16.29	16.29	717864
1996-02-20	16.13	16.17	16.04	16.08	618867
1996-02-21	16.00	16.33	15.96	16.33	756861
1996-02-22	16.33	16.50	16.29	16.50	587370
1996-02-23	16.54	16.75	16.08	16.50	1064946
1996-02-26	16.54	16.58	16.25	16.38	657867
1996-02-27	16.29	16.33	16.08	16.21	773061
1996-02-28	16.17	16.25	15.92	15.92	836658
1996-02-29	15.83	15.92	15.54	15.83	856155
1996-03-01	15.88	15.96	15.54	15.96	657867
1996-03-04	16.13	16.50	16.13	16.33	1333731
1996-03-05	16.25	16.33	16.21	16.29	480276
1996-03-06	16.33	16.33	16.00	16.00	635967
1996-03-07	16.00	16.21	15.88	16.17	1064646
1996-03-08	15.96	16.13	15.58	15.63	716364
1996-03-11	15.63	16.04	15.63	15.92	629967
1996-03-12	15.88	16.04	15.83	16.00	1374231
1996-03-13	15.96	16.08	15.88	16.04	683064
1996-03-14	16.04	16.67	15.96	16.54	1076046
1996-03-15	16.54	16.54	16.33	16.50	1068246
1996-03-18	16.54	16.75	16.54	16.67	826758
1996-03-19	16.71	17.08	16.71	17.00	1289334
1996-03-20	16.96	17.00	16.58	16.88	777561
1996-03-21	16.79	16.88	16.67	16.71	788661
1996-03-22	16.67	16.75	16.50	16.50	983649
1996-03-25	16.54	16.54	16.46	16.46	707964
1996-03-26	16.54	16.67	16.29	16.54	1100343
1996-03-27	16.58	16.79	16.54	16.71	1455825
1996-03-28	16.63	16.92	16.58	16.79	826758
1996-03-29	16.79	16.96	16.79	16.79	820758
1996-04-01	16.79	17.17	16.63	17.08	562470
1996-04-02	17.08	17.13	16.88	16.96	430476
1996-04-03	16.96	16.96	16.58	16.75	1266837
1996-04-04	16.92	17.04	16.79	17.04	695964
1996-04-08	16.83	16.83	16.54	16.63	705564
1996-04-09	16.58	16.79	16.50	16.63	1025049
1996-04-10	16.67	16.67	16.38	16.38	595170
1996-04-11	16.42	16.50	16.17	16.29	1946601
1996-04-12	16.29	16.29	16.08	16.25	755661
1996-04-15	16.33	16.46	16.13	16.21	1143543
1996-04-16	16.29	16.50	16.21	16.38	719964
1996-04-17	16.33	16.33	16.08	16.21	571470
1996-04-18	16.42	16.63	16.38	16.42	815058
1996-04-19	16.38	16.50	16.38	16.42	784461
1996-04-22	16.46	16.67	16.42	16.58	615567
1996-04-23	16.54	16.75	16.54	16.75	674664
1996-04-24	16.75	17.13	16.75	17.04	976749
1996-04-25	17.00	17.21	17.00	17.21	883155
1996-04-26	17.08	17.21	16.96	17.04	890955
1996-04-29	17.04	17.08	17.00	17.00	734061
1996-04-30	17.00	17.17	16.96	17.04	415179
1996-05-01	17.04	17.13	17.00	17.04	791358
1996-05-02	17.04	17.08	16.92	16.92	375879
1996-05-03	16.88	16.88	16.54	16.63	680064
1996-05-06	16.63	16.67	16.38	16.54	659967
1996-05-07	16.54	16.88	16.50	16.88	449376
1996-05-08	16.83	16.88	16.46	16.75	771261
1996-05-09	16.71	16.75	16.54	16.58	456276
1996-05-10	16.79	16.92	16.67	16.79	519873
1996-05-13	16.83	17.13	16.79	17.13	357882
1996-05-14	17.13	17.50	17.04	17.46	1111443
1996-05-15	17.46	17.46	17.25	17.38	544773
1996-05-16	17.21	17.29	17.17	17.21	334782
1996-05-17	17.17	17.25	17.08	17.13	610767
1996-05-20	17.08	17.25	17.04	17.21	644967
1996-05-21	17.25	17.46	17.17	17.29	492873
1996-05-22	17.17	17.29	17.08	17.29	1001649
1996-05-23	17.29	17.42	17.17	17.29	469776
1996-05-24	17.33	17.79	17.33	17.71	839058
1996-05-28	17.67	17.67	16.92	17.17	720864
1996-05-29	17.04	17.08	16.75	16.79	563070
1996-05-30	16.75	17.04	16.75	17.04	695664
1996-05-31	17.04	17.04	16.71	16.75	457776
1996-06-03	16.67	16.67	16.38	16.50	850155
1996-06-04	16.54	16.63	16.42	16.46	583770
1996-06-05	16.42	16.58	16.38	16.54	668067
1996-06-06	16.50	16.54	15.67	16.38	1322334
1996-06-07	16.38	16.50	16.08	16.33	648567
1996-06-10	16.38	16.42	16.08	16.13	569370
1996-06-11	16.08	16.08	15.46	15.58	2077095
1996-06-12	16.17	16.25	15.96	16.00	1680216
1996-06-13	16.04	16.08	15.83	15.88	827658
1996-06-14	15.96	16.00	15.83	15.92	1049646
1996-06-17	15.96	16.04	15.92	16.00	720564
1996-06-18	16.08	16.33	16.04	16.25	787161
1996-06-19	16.17	16.21	15.96	16.04	974049
1996-06-20	16.08	16.21	15.92	15.92	552570
1996-06-21	15.92	16.42	15.92	16.42	1154640
1996-06-24	16.42	16.58	16.29	16.46	594270
1996-06-25	16.42	16.50	16.29	16.46	464976
1996-06-26	16.54	16.67	16.50	16.63	699564
1996-06-27	16.54	16.54	16.17	16.38	899355
1996-06-28	16.46	16.58	16.42	16.50	757461
1996-07-01	16.50	16.54	16.38	16.42	1364931
1996-07-02	16.42	16.46	16.33	16.46	672564
1996-07-03	16.42	16.46	16.29	16.33	726264
1996-07-05	16.21	16.25	15.79	15.83	452976
1996-07-08	15.88	16.13	15.75	16.04	729864
1996-07-09	16.04	16.33	16.00	16.17	461676
1996-07-10	16.21	16.58	16.13	16.50	819558
1996-07-11	16.42	16.50	16.25	16.38	601170
1996-07-12	16.25	16.63	16.21	16.63	579570
1996-07-15	16.54	16.92	16.50	16.54	1240137
1996-07-16	16.38	16.38	15.50	16.29	1304934
1996-07-17	16.50	16.50	16.17	16.17	1749813
1996-07-18	16.13	16.29	15.96	16.21	622767
1996-07-19	16.29	16.29	16.04	16.17	552570
1996-07-22	16.13	16.13	15.88	15.88	651267
1996-07-23	15.96	16.00	15.75	15.75	1440528
1996-07-24	15.67	15.88	15.63	15.75	683364
1996-07-25	15.83	16.08	15.75	15.92	481776
1996-07-26	15.92	16.00	15.79	15.83	254085
1996-07-29	15.83	15.83	15.63	15.63	352482
1996-07-30	15.63	15.63	15.25	15.38	1420428
1996-07-31	15.38	15.42	15.25	15.25	844758
1996-08-01	15.25	15.92	15.25	15.75	647667
1996-08-02	15.79	16.04	15.79	16.00	403779
1996-08-05	16.08	16.17	16.00	16.17	527073
1996-08-06	16.13	16.38	16.13	16.29	623067
1996-08-07	16.21	16.42	16.00	16.13	395679
1996-08-08	16.21	16.21	16.00	16.04	467676
1996-08-09	16.08	16.08	15.92	16.04	416979
1996-08-12	16.17	16.92	16.17	16.58	2185989
1996-08-13	16.54	16.67	16.29	16.38	649467
1996-08-14	16.38	17.00	16.38	17.00	1171440
1996-08-15	17.04	17.21	16.92	17.08	609270
1996-08-16	17.13	17.21	17.00	17.08	623067
1996-08-19	17.04	17.21	17.04	17.08	569370
1996-08-20	16.96	17.04	16.92	17.00	543273
1996-08-21	16.79	16.83	16.71	16.75	511173
1996-08-22	16.75	17.21	16.75	17.17	591870
1996-08-23	17.21	17.33	17.13	17.29	934452
1996-08-26	17.25	17.29	17.00	17.04	346482
1996-08-27	17.00	17.13	16.92	17.00	419979
1996-08-28	17.00	17.00	16.67	16.75	808458
1996-08-29	16.71	16.71	16.63	16.71	541473
1996-08-30	16.75	16.75	16.63	16.63	482676
1996-09-03	16.54	17.00	16.46	16.96	709464
1996-09-04	16.92	16.92	16.63	16.79	580170
1996-09-05	16.75	16.83	16.63	16.67	752661
1996-09-06	16.67	16.79	16.54	16.67	674364
1996-09-09	16.71	16.75	16.63	16.75	721764
1996-09-10	16.75	17.04	16.75	16.88	914052
1996-09-11	16.88	17.13	16.83	17.04	1412928
1996-09-12	17.00	17.21	17.00	17.17	1159740
1996-09-13	17.33	17.38	17.17	17.21	779961
1996-09-16	17.21	17.25	17.13	17.13	814758
1996-09-17	17.21	17.21	17.13	17.21	932352
1996-09-18	17.17	17.29	17.13	17.17	632967
1996-09-19	17.17	17.42	17.08	17.17	856455
1996-09-20	17.25	17.29	16.88	16.96	1092843
1996-09-23	16.88	17.17	16.83	17.13	951852
1996-09-24	17.17	17.38	17.13	17.21	763461
1996-09-25	17.17	17.17	16.88	17.00	818658
1996-09-26	16.96	17.08	16.75	16.75	743661
1996-09-27	16.79	17.04	16.38	17.00	1648416
1996-09-30	17.00	17.04	16.92	17.00	584070
1996-10-01	17.00	17.17	16.75	16.83	902655
1996-10-02	16.88	17.00	16.63	16.67	978549
1996-10-03	16.67	16.88	16.67	16.83	686964
1996-10-04	16.75	16.96	16.67	16.83	758361
1996-10-07	16.83	16.96	16.71	16.92	501273
1996-10-08	16.92	17.33	16.88	17.17	661167
1996-10-09	17.13	17.25	17.00	17.00	463476
1996-10-10	17.00	17.00	16.71	16.75	280785
1996-10-11	16.79	17.21	16.79	17.00	789261
1996-10-14	16.96	17.29	16.96	17.08	553770
1996-10-15	17.13	17.83	17.13	17.58	1301334
1996-10-16	17.33	17.71	17.29	17.71	901155
1996-10-17	17.75	18.58	17.75	18.50	2016198
1996-10-18	18.46	18.46	18.00	18.33	1577019
1996-10-21	18.33	18.33	17.88	17.92	744561
1996-10-22	17.88	17.88	17.33	17.54	1665216
1996-10-23	17.54	17.54	17.21	17.42	1174740
1996-10-24	17.50	17.54	17.38	17.54	1090743
1996-10-25	17.63	17.67	17.38	17.42	885555
1996-10-28	17.46	17.58	17.25	17.33	651267
1996-10-29	17.42	17.54	17.38	17.46	682764
1996-10-30	17.54	17.67	17.50	17.54	480276
1996-10-31	17.58	17.88	17.38	17.42	822558
1996-11-01	17.46	17.50	17.08	17.17	1641516
1996-11-04	17.17	17.17	16.96	17.13	528273
1996-11-05	17.21	17.29	16.92	16.92	1779510
1996-11-06	16.75	16.75	16.54	16.63	1875504
1996-11-07	16.63	16.71	16.25	16.25	1520622
1996-11-08	16.25	16.58	15.83	16.42	1642716
1996-11-11	16.50	16.71	16.50	16.58	1209240
1996-11-12	16.63	16.67	16.46	16.50	1294434
1996-11-13	16.83	17.17	16.71	17.13	1550322
1996-11-14	17.04	17.46	17.04	17.46	1382631
1996-11-15	17.71	17.79	17.46	17.54	1500525
1996-11-18	17.50	17.58	17.25	17.46	764661
1996-11-19	17.38	17.63	17.38	17.63	501273
1996-11-20	17.71	17.71	17.38	17.38	870255
1996-11-21	17.42	17.46	17.29	17.33	785361
1996-11-22	17.38	17.63	17.38	17.50	1449228
1996-11-25	18.63	19.50	18.46	18.96	4137393
1996-11-26	18.96	19.17	18.63	19.17	2530971
1996-11-27	19.13	19.13	18.79	18.88	1003749
1996-11-29	18.79	18.79	18.63	18.71	388179
1996-12-02	18.63	18.96	18.46	18.75	863955
1996-12-03	18.83	18.96	18.58	18.75	1411128
1996-12-04	18.75	19.08	18.63	19.08	1178640
1996-12-05	19.00	19.04	18.92	18.92	503973
1996-12-06	18.79	19.08	18.33	18.88	1134843
1996-12-09	18.96	18.96	18.75	18.88	494073
1996-12-10	18.83	18.92	18.71	18.75	656367
1996-12-11	18.67	18.67	18.38	18.38	1491525
1996-12-12	18.29	18.33	18.04	18.17	2062695
1996-12-13	18.13	18.50	18.13	18.38	789261
1996-12-16	18.33	18.58	18.25	18.25	1111743
1996-12-17	18.17	18.38	18.13	18.29	601770
1996-12-18	18.42	18.54	18.25	18.33	917352
1996-12-19	18.33	18.50	18.17	18.46	852555
1996-12-20	18.71	19.17	18.58	19.08	1720713
1996-12-23	19.08	19.17	18.79	19.00	416679
1996-12-24	19.00	19.00	18.83	18.96	207588
1996-12-26	19.00	19.00	18.88	19.00	372279
1996-12-27	19.00	19.04	18.88	19.00	423879
1996-12-30	19.00	19.00	18.67	18.88	436476
1996-12-31	18.88	18.88	18.44	18.75	412200
1997-01-02	18.88	18.88	18.06	18.19	723400
1997-01-03	18.25	18.88	18.19	18.50	1073800
1997-01-06	18.50	18.75	18.44	18.75	676800
1997-01-07	18.75	19.13	18.44	19.13	595800
1997-01-08	19.19	19.44	19.06	19.31	609200
1997-01-09	19.19	19.81	18.94	19.69	959000
1997-01-10	19.56	20.44	19.56	20.31	1520200
1997-01-13	20.13	20.13	19.63	19.81	1277800
1997-01-14	19.88	20.44	19.88	20.38	825000
1997-01-15	20.31	20.31	20.00	20.13	743400
1997-01-16	20.13	20.38	19.94	20.25	688800
1997-01-17	20.31	20.44	19.88	20.31	1691200
1997-01-20	20.19	20.38	20.19	20.38	748800
1997-01-21	20.25	21.00	20.19	20.56	1100200
1997-01-22	20.56	20.56	19.63	20.25	2595400
1997-01-23	20.31	20.38	19.94	20.06	1060200
1997-01-24	19.94	20.19	19.81	19.94	908600
1997-01-27	19.94	20.25	19.81	19.88	562600
1997-01-28	20.00	20.13	19.75	19.81	702800
1997-01-29	19.94	20.25	19.75	20.00	810400
1997-01-30	20.00	20.13	19.94	20.13	254400
1997-01-31	20.13	20.38	20.00	20.00	484400
1997-02-03	20.06	20.06	19.88	19.94	619000
1997-02-04	19.88	19.94	19.69	19.81	453000
1997-02-05	19.81	19.88	19.63	19.75	825600
1997-02-06	19.88	19.94	19.19	19.38	698800
1997-02-07	19.56	19.94	19.19	19.31	811800
1997-02-10	19.38	19.44	19.06	19.44	1230200
1997-02-11	19.56	20.13	19.56	19.75	1260400
1997-02-12	19.75	20.13	19.56	19.94	867600
1997-02-13	19.88	20.00	19.81	19.94	755600
1997-02-14	20.06	20.88	20.00	20.69	2235000
1997-02-18	20.63	21.19	20.56	21.19	2011800
1997-02-19	21.06	21.13	20.69	20.94	929800
1997-02-20	20.81	20.94	20.56	20.81	1068400
1997-02-21	20.94	20.94	20.63	20.81	833600
1997-02-24	20.75	21.31	20.75	21.25	1279600
1997-02-25	21.19	21.25	20.69	20.75	626600
1997-02-26	20.88	20.88	20.38	20.63	741200
1997-02-27	20.75	22.00	20.75	21.31	2928600
1997-02-28	21.31	22.25	21.31	21.94	1637600
1997-03-03	21.75	21.88	21.44	21.88	880200
1997-03-04	21.75	23.25	21.75	22.94	1735800
1997-03-05	22.88	22.88	22.19	22.75	1946800
1997-03-06	22.63	22.63	21.94	22.25	1416000
1997-03-07	21.81	22.69	21.69	22.38	1789800
1997-03-10	22.31	23.06	22.25	22.75	1115600
1997-03-11	22.81	23.13	22.75	22.81	1152600
1997-03-12	22.88	23.06	22.63	22.69	841400
1997-03-13	22.69	22.75	22.19	22.56	808000
1997-03-14	22.63	23.69	22.56	23.38	1254200
1997-03-17	23.38	23.38	22.69	22.94	984600
1997-03-18	22.94	23.06	22.63	22.88	919200
1997-03-19	22.94	23.00	22.56	22.69	743400
1997-03-20	22.63	22.81	22.63	22.69	1025600
1997-03-21	22.81	23.00	22.75	23.00	1002200
1997-03-24	22.94	22.94	22.75	22.88	921800
1997-03-25	22.88	23.56	22.81	23.25	1331600
1997-03-26	23.31	23.38	22.88	23.31	644600
1997-03-27	23.38	23.38	22.50	22.69	1037000
1997-03-31	22.63	22.81	22.25	22.31	921400
1997-04-01	22.19	22.38	21.88	22.31	524800
1997-04-02	22.31	22.31	21.81	21.81	510200
1997-04-03	21.69	21.69	20.94	21.50	995600
1997-04-04	21.44	21.81	21.25	21.81	588800
1997-04-07	22.00	22.63	21.94	22.44	1205600
1997-04-08	22.50	22.69	22.38	22.69	827200
1997-04-09	22.75	23.31	22.75	23.25	907800
1997-04-10	23.13	23.69	23.06	23.50	1162000
1997-04-11	23.25	23.25	22.19	22.19	757600
1997-04-14	22.19	22.19	21.63	22.06	950000
1997-04-15	22.38	22.94	22.06	22.88	2022000
1997-04-16	22.75	23.19	22.56	23.19	707000
1997-04-17	22.88	23.06	20.75	21.81	6355200
1997-04-18	21.88	22.13	21.81	22.13	2948000
1997-04-21	22.13	22.13	21.50	21.69	1272400
1997-04-22	21.88	21.94	21.31	21.69	2077200
1997-04-23	21.69	22.00	21.63	21.75	923600
1997-04-24	21.75	22.13	21.75	21.94	1597400
1997-04-25	21.94	22.06	21.88	22.00	787400
1997-04-28	22.06	22.25	21.69	22.00	814600
1997-04-29	22.06	22.25	21.75	22.13	497200
1997-04-30	22.00	22.06	21.81	22.00	1420800
1997-05-01	21.81	22.25	21.69	22.00	673000
1997-05-02	22.06	22.13	21.75	22.00	1272200
1997-05-05	22.13	22.50	22.13	22.44	655800
1997-05-06	22.44	22.44	21.94	22.19	1242400
1997-05-07	22.13	22.31	22.00	22.19	925600
1997-05-08	22.31	23.00	22.31	22.81	1212600
1997-05-09	22.81	23.00	22.50	23.00	750800
1997-05-12	23.13	23.19	22.69	22.69	810800
1997-05-13	22.44	22.50	22.13	22.31	633600
1997-05-14	22.44	22.69	21.56	21.88	1026600
1997-05-15	22.19	22.31	21.88	21.88	1096400
1997-05-16	21.50	21.75	21.31	21.44	1157000
1997-05-19	21.75	21.94	21.50	21.63	706800
1997-05-20	21.44	21.50	21.25	21.38	734400
1997-05-21	21.44	21.69	21.19	21.44	1201800
1997-05-22	21.38	21.75	21.19	21.69	1211400
1997-05-23	21.75	21.81	21.63	21.81	850400
1997-05-27	21.50	21.88	21.50	21.81	1709000
1997-05-28	21.69	22.13	21.63	22.00	1572800
1997-05-29	21.88	22.13	21.88	22.06	729400
1997-05-30	22.00	22.19	21.63	22.06	652800
1997-06-02	22.25	22.25	21.94	22.00	491000
1997-06-03	22.00	22.06	21.88	22.06	727200
1997-06-04	21.94	22.06	21.75	22.00	834600
1997-06-05	22.00	22.13	21.75	21.81	1289200
1997-06-06	21.69	21.81	21.44	21.81	987800
1997-06-09	21.94	21.94	21.25	21.31	471000
1997-06-10	21.19	21.19	19.56	20.25	6627600
1997-06-11	20.25	20.31	19.94	20.00	3491200
1997-06-12	20.13	20.25	19.38	20.00	5071400
1997-06-13	20.50	20.69	20.13	20.44	3008600
1997-06-16	20.50	20.75	20.31	20.50	1180600
1997-06-17	20.44	20.63	20.13	20.25	1562200
1997-06-18	20.25	20.25	20.00	20.00	1303800
1997-06-19	19.94	20.63	19.94	20.63	1758200
1997-06-20	20.75	21.00	20.69	20.81	2845600
1997-06-23	20.81	20.94	20.44	20.75	1474200
1997-06-24	20.88	21.09	20.63	21.00	1250600
1997-06-25	21.13	21.19	20.56	20.75	1742200
1997-06-26	20.69	20.88	20.69	20.81	1891200
1997-06-27	20.81	21.31	20.75	21.31	1289400
1997-06-30	21.38	22.00	21.16	21.88	1156600
1997-07-01	22.31	22.31	21.88	21.88	3831000
1997-07-02	21.97	22.00	21.47	21.84	1738200
1997-07-03	21.88	22.31	21.88	22.19	898000
1997-07-07	22.25	22.91	22.25	22.38	2022800
1997-07-08	22.38	22.38	22.13	22.19	977800
1997-07-09	22.25	22.38	21.34	21.56	1456000
1997-07-10	21.56	22.13	21.19	21.88	1286000
1997-07-11	21.97	22.00	21.56	21.66	1168200
1997-07-14	21.78	22.31	21.78	22.16	1443800
1997-07-15	22.22	22.56	21.56	22.34	2612400
1997-07-16	22.47	22.66	22.34	22.53	1080000
1997-07-17	22.56	22.56	22.19	22.38	1245800
1997-07-18	22.25	22.28	21.69	21.97	830600
1997-07-21	22.03	22.22	22.00	22.06	1062400
1997-07-22	22.09	22.25	21.84	22.13	2118000
1997-07-23	22.16	22.38	22.06	22.22	1571000
1997-07-24	22.25	22.63	22.19	22.50	1219400
1997-07-25	22.31	23.00	22.31	23.00	935400
1997-07-28	22.97	23.16	22.81	22.88	783000
1997-07-29	22.88	23.03	22.63	23.03	599200
1997-07-30	22.97	23.06	22.78	22.84	882400
1997-07-31	22.97	22.97	22.44	22.88	800600
1997-08-01	22.81	22.81	22.28	22.38	794000
1997-08-04	22.25	22.53	22.09	22.53	1030800
1997-08-05	22.56	22.78	22.44	22.75	1258600
1997-08-06	22.75	23.50	22.69	23.50	1282200
1997-08-07	23.56	23.66	23.34	23.63	772200
1997-08-08	23.31	23.53	23.03	23.19	777600
1997-08-11	23.19	23.38	22.97	23.16	643000
1997-08-12	23.16	23.25	22.78	22.84	757600
1997-08-13	22.91	23.00	22.50	23.00	886600
1997-08-14	23.13	23.13	22.56	22.84	792200
1997-08-15	22.81	22.81	22.47	22.47	710800
1997-08-18	22.50	22.53	22.25	22.41	655400
1997-08-19	22.41	22.72	22.34	22.72	977600
1997-08-20	22.44	22.72	22.44	22.56	1037400
1997-08-21	22.38	22.44	22.16	22.19	924200
1997-08-22	21.88	22.41	21.78	22.25	1293000
1997-08-25	22.28	22.56	22.19	22.44	770600
1997-08-26	22.63	23.09	22.63	23.03	973000
1997-08-27	23.03	23.63	22.81	23.47	1379600
1997-08-28	23.50	23.53	23.03	23.19	736600
1997-08-29	23.06	23.56	23.00	23.34	558800
1997-09-02	23.28	25.13	23.28	24.59	1252800
1997-09-03	24.66	24.75	24.16	24.22	1644600
1997-09-04	24.16	24.28	23.94	23.97	1711400
1997-09-05	24.09	24.63	24.00	24.38	2343400
1997-09-08	25.25	25.25	23.72	24.25	2378000
1997-09-09	24.25	24.25	23.63	24.00	3206400
1997-09-10	23.81	23.88	23.69	23.88	1557400
1997-09-11	23.84	24.06	23.34	23.50	954400
1997-09-12	23.53	23.84	23.25	23.84	1978200
1997-09-15	23.53	23.94	23.50	23.84	1274600
1997-09-16	23.97	24.41	23.59	24.25	1464200
1997-09-17	24.38	24.44	23.97	23.97	1015800
1997-09-18	23.97	24.34	23.91	24.25	893800
1997-09-19	24.25	24.38	24.13	24.34	773800
1997-09-22	24.38	24.47	24.16	24.25	1396600
1997-09-23	24.22	24.22	23.75	24.13	804200
1997-09-24	24.06	24.50	24.00	24.00	613200
1997-09-25	24.06	24.28	23.94	23.97	683400
1997-09-26	24.19	24.38	24.03	24.22	1105000
1997-09-29	24.00	24.06	23.66	23.81	809400
1997-09-30	23.81	23.81	23.31	23.41	1233000
1997-10-01	23.38	23.38	22.88	23.09	2259600
1997-10-02	23.06	23.53	23.03	23.50	1065800
1997-10-03	23.59	24.34	23.41	23.91	2161600
1997-10-06	23.94	24.09	23.66	23.91	742000
1997-10-07	23.84	23.88	23.69	23.88	527400
1997-10-08	23.94	23.94	23.56	23.63	929400
1997-10-09	23.38	23.75	23.34	23.63	694800
1997-10-10	23.50	23.69	23.44	23.63	509200
1997-10-13	23.78	23.94	23.72	23.88	421400
1997-10-14	24.22	24.22	23.75	23.81	773200
1997-10-15	23.69	24.34	23.63	24.22	1731200
1997-10-16	24.09	24.63	24.09	24.50	1846600
1997-10-17	24.38	24.38	23.75	24.06	1215600
1997-10-20	24.06	24.38	23.72	24.38	787600
1997-10-21	24.44	25.63	24.41	25.53	2744800
1997-10-22	25.53	26.56	25.53	26.00	2455200
1997-10-23	25.69	26.00	25.50	26.00	1930200
1997-10-24	26.09	26.09	25.69	26.00	1097800
1997-10-27	25.69	26.22	25.25	25.25	1730400
1997-10-28	24.50	25.97	24.50	25.84	2908000
1997-10-29	25.91	26.06	25.47	25.56	1303400
1997-10-30	25.50	25.78	25.34	25.53	1657400
1997-10-31	25.53	25.72	25.41	25.47	1506400
1997-11-03	25.75	25.84	25.41	25.75	603400
1997-11-04	25.69	25.69	25.44	25.56	471200
1997-11-05	25.56	25.81	25.56	25.59	610400
1997-11-06	25.53	25.66	25.47	25.66	625600
1997-11-07	25.53	25.88	25.47	25.56	908200
1997-11-10	25.59	25.69	25.50	25.56	487400
1997-11-11	25.53	25.63	25.47	25.56	565200
1997-11-12	25.28	25.53	25.28	25.41	554800
1997-11-13	25.34	25.53	25.34	25.47	704000
1997-11-14	25.41	26.47	25.28	26.31	1267800
1997-11-17	26.44	27.06	26.13	27.00	1029000
1997-11-18	27.00	27.00	26.53	26.66	895400
1997-11-19	26.69	26.78	26.34	26.44	801400
1997-11-20	26.56	27.84	26.56	27.41	1136200
1997-11-21	27.41	28.00	27.09	27.72	2444600
1997-11-24	27.00	27.56	26.59	26.91	4700200
1997-11-25	26.91	27.00	26.59	26.63	3321000
1997-11-26	26.63	26.88	26.13	26.72	2893000
1997-11-28	26.75	26.75	26.59	26.72	262800
1997-12-01	26.84	26.84	26.50	26.56	1960400
1997-12-02	26.59	26.78	26.44	26.56	938800
1997-12-03	26.44	26.56	26.28	26.38	1603400
1997-12-04	26.38	26.47	26.34	26.41	1378800
1997-12-05	26.38	26.44	26.19	26.22	1151800
1997-12-08	26.13	26.34	26.06	26.22	756800
1997-12-09	26.19	26.41	26.00	26.34	1692800
1997-12-10	26.31	26.78	26.31	26.78	1486200
1997-12-11	26.78	27.00	26.50	26.84	1103600
1997-12-12	27.06	27.19	26.84	27.19	1289000
1997-12-15	27.31	27.69	27.31	27.50	1082000
1997-12-16	27.50	27.84	27.41	27.59	1118200
1997-12-17	27.56	27.91	27.56	27.88	738200
1997-12-18	27.81	28.06	27.44	27.50	664400
1997-12-19	27.50	27.53	27.00	27.00	1460600
1997-12-22	26.91	27.03	26.84	26.84	1028000
1997-12-23	26.91	26.97	26.69	26.75	659400
1997-12-24	26.81	27.53	26.78	27.31	496200
1997-12-26	27.25	27.28	26.91	26.91	196600
1997-12-29	26.97	27.22	26.84	27.22	675000
1997-12-30	27.25	28.38	27.13	28.31	763700
1997-12-31	28.31	28.69	28.13	28.50	422800
1998-01-02	28.50	28.69	28.31	28.69	678200
1998-01-05	29.25	29.69	28.75	29.19	1317300
1998-01-06	29.13	29.44	28.38	28.56	1119900
1998-01-07	28.56	28.63	26.88	27.94	1824200
1998-01-08	27.94	27.94	26.88	27.31	938700
1998-01-09	27.25	27.69	26.75	26.94	1195400
1998-01-12	26.25	27.06	26.25	26.69	1031800
1998-01-13	26.75	27.13	26.69	27.13	1323800
1998-01-14	27.13	27.13	26.81	27.00	1509600
1998-01-15	27.06	27.06	26.63	26.63	1518400
1998-01-16	26.69	27.00	26.69	26.94	906600
1998-01-20	27.00	27.06	26.81	26.94	792100
1998-01-21	26.88	27.31	26.69	27.31	869300
1998-01-22	27.25	28.88	27.25	28.50	2806100
1998-01-23	28.56	28.94	28.38	28.63	1385900
1998-01-26	28.63	28.63	28.44	28.56	862000
1998-01-27	28.50	28.69	28.50	28.56	693400
1998-01-28	28.56	28.88	28.31	28.56	918300
1998-01-29	28.75	28.94	28.56	28.69	869600
1998-01-30	28.56	28.75	28.44	28.50	669500
1998-02-02	28.63	28.75	28.50	28.56	676600
1998-02-03	28.75	29.13	28.75	29.00	1234900
1998-02-04	28.81	29.06	28.38	28.63	1342000
1998-02-05	28.75	29.00	28.25	28.56	927700
1998-02-06	28.69	28.81	28.25	28.75	757200
1998-02-09	29.00	29.38	28.88	29.31	1191300
1998-02-10	29.25	29.50	28.75	29.31	1116300
1998-02-11	29.25	30.06	28.88	30.00	1056400
1998-02-12	29.81	31.31	29.75	31.31	2300200
1998-02-13	31.00	31.94	30.81	31.75	1201500
1998-02-17	33.00	33.13	32.38	33.13	1670900
1998-02-18	33.06	33.19	32.50	32.81	1163300
1998-02-19	32.94	33.13	32.13	33.00	1502800
1998-02-20	33.00	34.88	32.88	34.25	1166700
1998-02-23	33.50	33.63	32.69	33.44	1341200
1998-02-24	33.44	33.56	33.00	33.13	1118000
1998-02-25	33.00	33.06	32.44	32.88	1467100
1998-02-26	33.00	33.31	32.63	32.88	2580700
1998-02-27	32.81	32.81	32.44	32.81	1235600
1998-03-02	32.69	32.69	32.25	32.44	655900
1998-03-03	32.38	32.69	31.75	32.63	1487400
1998-03-04	33.00	33.13	32.50	32.56	1286900
1998-03-05	32.44	32.50	31.81	32.25	613800
1998-03-06	32.25	32.56	31.63	32.38	712100
1998-03-09	32.31	32.50	32.19	32.44	890100
1998-03-10	32.44	33.31	32.44	33.25	1696400
1998-03-11	33.13	33.56	32.94	33.56	1011200
1998-03-12	33.31	33.63	33.19	33.50	800800
1998-03-13	33.56	34.13	32.25	33.50	947000
1998-03-16	32.88	33.25	32.50	32.56	1236700
1998-03-17	32.25	33.00	32.13	33.00	939500
1998-03-18	33.00	33.00	31.88	32.94	1038800
1998-03-19	32.88	32.88	31.63	32.06	1540100
1998-03-20	32.31	32.50	31.75	32.00	1475400
1998-03-23	32.06	32.50	32.00	32.31	1119700
1998-03-24	32.31	32.44	31.81	31.88	1664500
1998-03-25	31.94	32.38	31.25	31.75	1017800
1998-03-26	31.25	31.38	30.50	31.25	1164000
1998-03-27	31.63	31.63	31.19	31.31	633000
1998-03-30	31.50	32.13	31.38	31.56	5762800
1998-03-31	31.69	32.13	31.50	32.00	3195200
1998-04-01	32.00	33.00	31.44	33.00	2887300
1998-04-02	33.00	35.75	32.81	35.75	2205200
1998-04-03	35.00	35.00	33.56	34.50	2098800
1998-04-06	34.38	34.44	33.63	33.81	1399400
1998-04-07	33.56	33.94	32.63	33.25	1853000
1998-04-08	33.25	34.06	33.19	33.50	2083400
1998-04-09	33.50	33.94	33.25	33.69	610400
1998-04-13	33.69	33.88	33.13	33.38	910100
1998-04-14	33.50	33.88	33.31	33.50	893900
1998-04-15	33.25	33.56	32.94	33.13	723600
1998-04-16	33.25	33.44	32.06	32.19	917600
1998-04-17	32.19	32.50	31.50	32.50	2880400
1998-04-20	32.50	32.81	32.13	32.63	1191400
1998-04-21	32.50	32.50	31.88	32.50	1135500
1998-04-22	32.38	32.50	32.25	32.38	1125200
1998-04-23	32.19	32.75	32.00	32.75	1562800
1998-04-24	32.75	32.88	31.69	32.25	922800
1998-04-27	32.00	32.00	31.31	31.50	1252900
1998-04-28	31.63	31.75	30.56	30.81	1596600
1998-04-29	31.00	31.38	30.31	30.69	2133500
1998-04-30	31.00	31.88	30.75	31.81	4468400
1998-05-01	31.88	32.19	31.38	31.94	2087200
1998-05-04	31.88	32.56	31.63	32.06	1105000
1998-05-05	31.81	32.19	31.75	32.00	1043500
1998-05-06	31.88	31.94	31.00	31.00	836100
1998-05-07	31.69	31.94	31.19	31.69	1412600
1998-05-08	31.75	32.00	31.31	31.56	470700
1998-05-11	31.63	32.19	31.50	31.94	1378100
1998-05-12	32.06	32.13	31.31	31.88	654100
1998-05-13	31.44	31.81	31.00	31.19	562700
1998-05-14	31.00	31.56	31.00	31.25	731500
1998-05-15	31.13	31.50	30.94	31.13	962300
1998-05-18	31.06	31.38	30.63	31.06	762400
1998-05-19	31.00	31.75	30.88	31.00	816200
1998-05-20	31.31	31.63	30.75	31.50	621900
1998-05-21	31.50	32.00	31.00	31.94	801300
1998-05-22	32.50	32.88	32.31	32.81	1863300
1998-05-26	32.81	33.13	32.38	32.75	1010100
1998-05-27	31.88	32.50	31.75	32.06	1375600
1998-05-28	32.00	32.06	31.56	31.88	1044100
1998-05-29	32.13	32.81	31.88	32.44	787600
1998-06-01	32.00	32.31	31.63	31.94	835200
1998-06-02	31.94	32.00	31.63	31.69	716900
1998-06-03	31.69	31.88	31.56	31.63	919900
1998-06-04	31.31	31.56	31.13	31.13	664900
1998-06-05	31.13	31.38	30.88	31.38	739400
1998-06-08	31.50	31.69	31.00	31.56	956400
1998-06-09	31.31	31.63	31.00	31.06	756400
1998-06-10	30.81	31.56	30.75	31.00	1116100
1998-06-11	31.00	31.19	30.38	30.81	1061700
1998-06-12	31.06	31.75	30.88	31.00	1307500
1998-06-15	30.50	30.63	28.88	28.88	1142100
1998-06-16	29.06	29.38	28.81	29.13	1924100
1998-06-17	29.13	29.88	29.06	29.06	951200
1998-06-18	29.31	30.38	29.25	29.88	1067400
1998-06-19	30.50	30.75	30.19	30.63	1205800
1998-06-22	30.63	30.75	30.00	30.44	689200
1998-06-23	30.25	30.94	29.75	30.75	1314900
1998-06-24	31.00	31.38	30.00	31.13	2055100
1998-06-25	31.19	31.25	30.81	31.00	1177600
1998-06-26	31.13	32.06	31.06	32.06	1266700
1998-06-29	32.50	33.50	32.38	32.69	1863500
1998-06-30	32.94	34.38	32.69	33.75	2246700
1998-07-01	33.63	34.06	33.06	33.94	920900
1998-07-02	34.13	34.44	33.38	33.81	1563600
1998-07-06	34.31	35.44	34.25	35.13	1779700
1998-07-07	35.19	35.38	34.56	34.63	1698400
1998-07-08	34.50	34.56	34.06	34.44	1183300
1998-07-09	34.31	34.44	33.56	33.81	1078700
1998-07-10	33.56	34.75	33.19	34.56	1890000
1998-07-13	34.31	34.75	33.69	34.69	1122000
1998-07-14	34.44	35.50	34.38	35.31	1246300
1998-07-15	35.44	36.75	35.25	36.13	1248500
1998-07-16	36.19	36.94	35.75	36.81	1046800
1998-07-17	36.56	36.75	35.63	36.06	1182500
1998-07-20	36.00	36.06	34.81	36.00	623500
1998-07-21	35.94	36.31	33.88	34.38	1217400
1998-07-22	33.88	34.31	33.13	34.25	960100
1998-07-23	34.13	34.25	33.75	33.88	1046200
1998-07-24	33.63	35.13	33.63	34.38	684800
1998-07-27	33.88	34.56	33.50	34.25	813500
1998-07-28	34.00	34.00	33.00	33.50	895500
1998-07-29	33.38	33.75	32.88	33.00	739800
1998-07-30	33.00	33.56	33.00	33.13	601900
1998-07-31	33.25	33.38	31.81	32.13	933500
1998-08-03	32.56	32.75	31.88	32.06	979200
1998-08-04	32.06	32.06	28.88	29.94	1712500
1998-08-05	29.94	30.69	27.88	29.00	1722700
1998-08-06	29.25	29.75	28.69	29.25	1098200
1998-08-07	29.50	30.44	29.25	30.00	1411700
1998-08-10	30.06	30.38	29.63	29.81	668800
1998-08-11	29.00	29.44	28.25	29.19	1052200
1998-08-12	29.31	30.13	29.06	30.00	635500
1998-08-13	30.06	31.19	30.06	30.94	893500
1998-08-14	30.50	30.63	28.44	29.44	846300
1998-08-17	29.44	30.69	29.19	30.00	933000
1998-08-18	29.88	29.94	28.50	29.06	1497300
1998-08-19	29.31	29.63	29.25	29.50	535000
1998-08-20	29.50	29.69	28.63	29.19	522300
1998-08-21	29.38	29.50	27.38	28.69	1037200
1998-08-24	28.81	29.50	27.81	28.25	620100
1998-08-25	29.25	29.38	28.19	29.00	733800
1998-08-26	27.50	28.44	26.88	27.31	1791200
1998-08-27	26.63	26.69	24.50	25.19	2537000
1998-08-28	24.75	25.56	24.56	25.06	1466200
1998-08-31	25.00	25.19	22.75	23.00	1404600
1998-09-01	23.00	23.44	20.00	23.13	4630400
1998-09-02	23.25	23.75	22.69	23.06	1505600
1998-09-03	22.81	24.25	22.63	23.19	1524500
1998-09-04	23.94	24.56	23.63	24.19	1067700
1998-09-08	24.19	25.00	23.88	24.00	1209400
1998-09-09	24.38	25.94	24.38	25.56	2099700
1998-09-10	25.31	26.38	24.56	26.06	2105700
1998-09-11	25.56	26.75	24.75	26.56	1079100
1998-09-14	26.63	28.81	26.63	28.00	1496500
1998-09-15	28.00	28.00	26.75	26.81	1159700
1998-09-16	26.69	27.25	26.63	27.13	674800
1998-09-17	26.81	26.94	25.69	25.88	999400
1998-09-18	25.94	26.50	25.56	26.44	1051600
1998-09-21	26.31	27.13	26.00	26.88	567100
1998-09-22	26.63	27.63	26.31	27.38	1071700
1998-09-23	27.88	29.19	27.75	29.13	1544200
1998-09-24	31.00	31.00	27.88	28.56	1103300
1998-09-25	28.00	29.06	27.38	29.06	788500
1998-09-28	29.06	29.06	27.44	28.44	724400
1998-09-29	28.69	28.94	28.00	28.63	528400
1998-09-30	28.13	28.75	27.06	28.75	1589800
1998-10-01	28.25	28.75	26.25	26.56	1173300
1998-10-02	26.56	27.94	25.75	27.81	1406600
1998-10-05	27.75	29.25	27.56	29.25	1334500
1998-10-06	29.44	29.44	27.88	28.75	864100
1998-10-07	28.75	28.88	28.00	28.31	889800
1998-10-08	27.75	27.94	26.75	27.63	1309900
1998-10-09	27.69	27.88	27.00	27.56	1019300
1998-10-12	27.50	27.94	27.00	27.00	856600
1998-10-13	27.56	27.69	26.69	27.25	1140800
1998-10-14	27.25	27.88	26.94	27.56	1129600
1998-10-15	27.31	28.25	27.13	27.88	518600
1998-10-16	28.13	29.00	27.75	29.00	1397000
1998-10-19	28.63	29.13	28.13	28.88	531600
1998-10-20	28.25	28.44	24.88	27.38	6814400
1998-10-21	27.25	27.88	25.88	27.69	1704500
1998-10-22	27.44	27.44	26.56	27.19	1535100
1998-10-23	26.94	27.06	26.56	26.88	1334800
1998-10-26	26.81	28.19	26.50	27.63	1197200
1998-10-27	27.50	28.50	26.63	26.94	1134700
1998-10-28	26.94	27.06	26.50	26.94	861700
1998-10-29	26.88	27.44	25.50	26.75	2900300
1998-10-30	26.44	27.63	26.00	27.38	2042600
1998-11-02	27.25	27.75	27.13	27.38	1365500
1998-11-03	27.50	27.63	27.19	27.25	848600
1998-11-04	27.50	28.31	27.38	28.06	1561900
1998-11-05	27.50	27.81	27.19	27.63	1106600
1998-11-06	27.88	28.63	27.63	28.00	1047900
1998-11-09	27.69	28.00	27.31	27.63	695500
1998-11-10	27.38	27.44	26.50	26.94	1022100
1998-11-11	27.13	27.19	25.38	25.94	1769300
1998-11-12	25.88	25.94	25.25	25.88	1714100
1998-11-13	26.25	26.88	25.75	25.94	806500
1998-11-16	26.50	27.56	26.50	27.50	1553800
1998-11-17	27.31	28.25	27.13	28.25	1629700
1998-11-18	28.25	29.75	28.00	29.31	2154900
1998-11-19	29.56	30.75	28.44	30.00	2868000
1998-11-20	30.75	30.75	28.94	29.63	1830400
1998-11-23	29.94	30.00	29.13	29.56	1160100
1998-11-24	29.56	29.63	28.88	29.25	816900
1998-11-25	29.25	29.25	28.50	28.75	665200
1998-11-27	28.75	29.25	28.75	29.13	560300
1998-11-30	29.13	29.19	28.50	28.81	793400
1998-12-01	28.69	29.06	28.31	28.56	726400
1998-12-02	28.31	28.69	28.00	28.50	704000
1998-12-03	28.69	28.69	27.38	27.38	1101800
1998-12-04	27.75	27.94	27.31	27.50	927700
1998-12-07	27.50	27.94	27.38	27.44	914200
1998-12-08	27.19	28.13	26.00	28.13	2029800
1998-12-09	27.88	27.94	26.88	27.06	1259600
1998-12-10	27.13	27.44	26.31	26.56	1888500
1998-12-11	26.75	27.06	26.50	26.56	963700
1998-12-14	26.63	27.63	26.56	27.50	1058300
1998-12-15	27.63	28.38	27.56	28.19	1141200
1998-12-16	28.13	29.19	28.13	28.94	1337300
1998-12-17	28.81	30.00	28.63	29.88	1454300
1998-12-18	30.44	30.50	30.00	30.13	2314900
1998-12-21	30.06	30.25	29.88	29.94	1258100
1998-12-22	29.88	30.06	29.13	30.00	1014500
1998-12-23	30.00	31.00	29.88	30.81	974100
1998-12-24	30.94	31.38	30.81	31.19	499100
1998-12-28	31.44	31.88	31.25	31.88	1399800
1998-12-29	31.88	31.88	30.88	31.13	623000
1998-12-30	31.25	31.25	30.88	31.06	362300
1998-12-31	31.06	31.25	30.88	31.19	622500
1999-01-04	31.00	31.06	29.81	30.19	1810500
1999-01-05	30.00	30.38	29.75	29.88	1807000
1999-01-06	30.50	30.94	30.31	30.81	1790100
1999-01-07	30.38	30.94	30.06	30.81	1377100
1999-01-08	30.75	31.13	30.38	30.81	1033700
1999-01-11	30.63	30.69	29.75	29.75	933800
1999-01-12	29.81	29.94	29.31	29.56	914400
1999-01-13	28.81	30.00	28.75	30.00	1350800
1999-01-14	29.75	30.19	29.25	29.81	2118200
1999-01-15	29.88	30.00	29.38	30.00	1726200
1999-01-19	29.75	30.00	29.38	29.81	1013600
1999-01-20	29.25	30.00	28.81	29.50	1474600
1999-01-21	29.88	31.69	29.88	30.50	3570200
1999-01-22	30.75	33.00	30.63	32.50	2582300
1999-01-25	32.63	33.50	32.00	32.94	2766400
1999-01-26	33.00	33.25	32.63	32.88	1957300
1999-01-27	32.94	33.25	32.88	33.06	2150900
1999-01-28	32.88	33.13	32.75	33.00	1853500
1999-01-29	33.00	33.00	32.50	33.00	1112600
1999-02-01	32.94	32.94	32.13	32.69	1058800
1999-02-02	32.56	32.94	32.50	32.94	1266700
1999-02-03	32.94	34.25	32.88	34.00	2058800
1999-02-04	34.06	35.00	33.81	34.94	2832900
1999-02-05	34.81	34.94	34.38	34.38	2293600
1999-02-08	34.63	37.13	34.63	36.06	4330100
1999-02-09	36.25	36.44	34.88	35.13	2110400
1999-02-10	35.00	35.94	34.88	35.56	1222500
1999-02-11	35.25	35.94	35.25	35.69	2566600
1999-02-12	35.69	36.00	35.31	35.50	787400
1999-02-16	35.25	35.81	34.50	34.56	1277200
1999-02-17	34.56	34.75	34.31	34.44	1289900
1999-02-18	34.44	34.44	33.38	33.81	1437100
1999-02-19	33.75	34.13	33.00	33.75	1375900
1999-02-22	33.94	35.75	33.75	35.63	1704500
1999-02-23	35.75	35.94	34.31	34.75	1230100
1999-02-24	35.25	36.06	35.06	36.00	1498000
1999-02-25	35.75	36.38	35.56	36.19	1554000
1999-02-26	36.44	37.06	36.31	37.00	2413800
1999-03-01	37.00	37.00	35.44	35.56	1851800
1999-03-02	35.50	35.50	33.38	33.63	2015900
1999-03-03	33.63	34.19	33.50	34.06	1307000
1999-03-04	34.19	34.38	33.75	34.00	1175800
1999-03-05	34.50	34.63	34.00	34.06	1302500
1999-03-08	34.31	34.44	34.00	34.00	578500
1999-03-09	34.13	34.94	33.75	33.88	1119900
1999-03-10	33.69	36.88	33.69	36.31	2137500
1999-03-11	36.81	37.13	35.69	36.25	1648600
1999-03-12	36.75	36.88	35.13	35.69	1208300
1999-03-15	36.50	36.69	35.44	35.63	1502500
1999-03-16	36.50	37.13	36.31	37.06	2236300
1999-03-17	37.50	39.75	37.50	39.50	4244600
1999-03-18	39.00	40.06	38.56	39.94	2187800
1999-03-19	39.00	39.50	38.38	39.44	1973300
1999-03-22	38.75	39.19	38.00	38.69	1887900
1999-03-23	38.13	38.88	37.31	38.75	1990000
1999-03-24	38.75	39.81	38.56	39.44	1535900
1999-03-25	39.75	40.00	39.19	39.50	1518700
1999-03-26	39.25	39.25	38.56	38.81	1414000
1999-03-29	39.44	41.00	39.38	40.50	1898500
1999-03-30	40.44	40.44	39.75	40.38	997200
1999-03-31	40.13	40.25	39.13	39.50	1008400
1999-04-01	39.69	39.69	38.88	39.50	953900
1999-04-05	39.56	39.69	39.13	39.38	830100
1999-04-06	39.50	39.75	38.81	39.00	916900
1999-04-07	39.69	42.00	39.50	41.63	1617700
1999-04-08	41.44	41.75	40.63	41.31	1320800
1999-04-09	41.00	42.56	40.69	42.25	1459300
1999-04-12	42.13	47.50	41.69	45.75	3575700
1999-04-13	46.00	49.38	45.75	48.00	5280600
1999-04-14	47.88	47.88	44.25	44.31	3612700
1999-04-15	44.25	44.50	42.00	43.13	1697600
1999-04-16	43.38	45.19	42.75	44.88	1329200
1999-04-19	46.13	46.25	43.13	44.50	2612600
1999-04-20	44.19	44.25	42.63	43.81	1081600
1999-04-21	44.06	44.75	42.25	43.50	1593600
1999-04-22	44.13	45.38	44.06	45.00	1478800
1999-04-23	45.00	45.56	44.00	44.31	928100
1999-04-26	44.38	45.88	43.63	45.88	2124900
1999-04-27	48.25	48.50	47.25	48.00	2242200
1999-04-28	48.00	48.00	46.50	46.94	1476200
1999-04-29	46.50	48.94	46.44	47.50	1115100
1999-04-30	47.50	48.56	46.31	47.25	1714500
1999-05-03	47.00	47.75	46.56	47.63	860300
1999-05-04	47.69	47.94	45.13	46.00	1390800
1999-05-05	45.88	47.00	44.81	46.56	1583000
1999-05-06	46.50	47.75	46.50	46.81	1689700
1999-05-07	47.38	50.19	47.19	50.00	3165000
1999-05-10	50.00	50.00	48.31	48.44	1997200
1999-05-11	49.00	49.31	48.63	48.94	2301700
1999-05-12	49.13	49.13	48.06	48.25	791700
1999-05-13	48.13	49.50	48.13	48.38	3807800
1999-05-14	47.81	49.00	46.88	47.81	1444300
1999-05-17	47.56	48.44	47.19	47.88	1809000
1999-05-18	48.00	48.19	47.25	47.69	1634000
1999-05-19	47.56	50.50	47.56	49.88	2443000
1999-05-20	49.88	50.94	49.69	50.00	2036800
1999-05-21	50.44	50.50	48.69	48.88	1253200
1999-05-24	49.00	49.50	47.69	48.50	1780800
1999-05-25	48.50	49.25	46.81	46.81	1511900
1999-05-26	48.00	49.75	47.00	48.88	2345700
1999-05-27	50.00	52.75	49.56	51.63	3549500
1999-05-28	51.38	52.38	51.13	51.81	1109400
1999-06-01	52.00	52.06	50.75	51.63	1128700
1999-06-02	51.75	52.13	49.69	49.88	1729200
1999-06-03	49.75	50.88	49.44	50.50	1507000
1999-06-04	50.75	53.00	50.75	51.94	1435800
1999-06-07	52.00	53.00	51.94	52.13	971500
1999-06-08	51.63	53.75	51.56	53.13	1229500
1999-06-09	53.50	53.75	51.38	51.56	2548000
1999-06-10	51.00	51.19	49.13	50.19	1673600
1999-06-11	50.25	50.50	49.38	49.81	1202000
1999-06-14	50.50	50.50	47.25	47.25	1665600
1999-06-15	47.00	47.25	44.00	46.06	2953200
1999-06-16	47.50	48.50	47.31	48.13	2386100
1999-06-17	48.00	48.63	47.38	48.00	1240400
1999-06-18	48.38	48.69	45.50	46.50	3028300
1999-06-21	47.50	49.25	47.38	49.00	2925100
1999-06-22	48.00	50.13	48.00	48.75	2094900
1999-06-23	48.31	48.50	46.75	47.13	2300500
1999-06-24	47.25	47.56	46.81	46.88	1441900
1999-06-25	47.06	47.75	46.31	46.50	501200
1999-06-28	46.75	47.69	46.00	46.13	858000
1999-06-29	46.19	46.31	44.75	44.81	1817800
1999-06-30	44.13	44.81	41.75	42.56	2916000
1999-07-01	42.63	45.06	42.63	44.19	1998000
1999-07-02	44.69	46.00	44.69	44.81	1134900
1999-07-06	45.00	46.38	44.94	45.06	1750400
1999-07-07	45.38	45.50	41.06	42.69	3185800
1999-07-08	43.00	44.56	42.63	44.19	2916700
1999-07-09	44.00	44.13	43.38	43.94	963700
1999-07-12	43.75	43.88	42.25	42.81	1474700
1999-07-13	42.69	43.69	42.50	43.44	1692200
1999-07-14	43.88	45.13	43.56	43.94	1148500
1999-07-15	45.25	45.25	44.00	44.06	740100
1999-07-16	43.75	43.94	42.88	43.75	1074800
1999-07-19	43.75	44.31	43.13	43.50	878200
1999-07-20	43.56	43.94	42.81	42.81	1373800
1999-07-21	43.00	43.00	41.56	41.81	1121000
1999-07-22	41.69	42.25	41.50	41.56	913300
1999-07-23	41.63	42.38	41.19	41.31	1299600
1999-07-26	41.25	41.44	39.88	40.00	1277500
1999-07-27	40.00	40.38	38.63	40.00	2582800
1999-07-28	40.00	42.44	40.00	41.50	1898300
1999-07-29	41.50	42.00	40.75	41.75	1323200
1999-07-30	42.00	42.94	41.38	42.06	1119100
1999-08-02	42.06	42.13	41.25	41.25	728900
1999-08-03	41.25	41.63	40.81	41.25	1277700
1999-08-04	41.25	42.69	41.25	41.31	1412200
1999-08-05	41.50	41.75	40.81	40.94	1740200
1999-08-06	40.81	41.50	40.56	41.13	594600
1999-08-09	41.06	42.19	41.06	41.75	635400
1999-08-10	42.81	42.81	40.75	40.88	1261400
1999-08-11	40.63	40.63	38.56	39.44	2234600
1999-08-12	40.00	40.88	39.75	40.00	1495200
1999-08-13	41.00	41.13	40.50	40.94	930800
1999-08-16	41.13	41.13	40.50	40.81	702700
1999-08-17	41.00	41.69	40.94	41.69	1116600
1999-08-18	41.56	41.81	41.06	41.63	888700
1999-08-19	41.50	41.94	41.25	41.81	894200
1999-08-20	41.94	43.25	41.75	43.06	1185600
1999-08-23	43.25	44.25	43.25	43.81	1358400
1999-08-24	43.56	44.31	43.00	44.19	1128600
1999-08-25	44.50	45.31	44.44	45.25	1050900
1999-08-26	45.25	45.25	44.25	44.50	802900
1999-08-27	44.38	44.81	43.56	43.63	528200
1999-08-30	43.69	43.75	42.50	42.56	1099900
1999-08-31	42.44	42.88	41.25	41.25	3238800
1999-09-01	41.63	43.00	41.56	42.81	1543800
1999-09-02	40.50	42.00	40.25	40.88	3223500
1999-09-03	41.69	42.56	41.13	42.19	1156900
1999-09-07	42.25	42.94	41.38	41.75	1141400
1999-09-08	41.63	42.00	40.50	40.75	1396700
1999-09-09	40.75	41.25	40.31	41.06	1266600
1999-09-10	41.31	41.69	40.81	41.50	1193900
1999-09-13	41.25	41.38	40.94	41.06	968600
1999-09-14	41.00	41.63	40.75	41.06	997300
1999-09-15	41.06	41.38	40.81	41.00	759300
1999-09-16	41.06	41.06	40.44	40.50	751000
1999-09-17	41.38	41.38	40.38	41.00	1032800
1999-09-20	41.00	41.31	40.63	40.88	804300
1999-09-21	40.69	40.88	38.44	38.88	1265000
1999-09-22	38.69	39.75	37.75	38.06	1467800
1999-09-23	37.81	37.81	34.94	36.25	2223700
1999-09-24	35.69	36.69	34.19	35.81	1648400
1999-09-27	35.69	37.25	35.38	36.63	1450900
1999-09-28	36.75	36.94	35.13	35.94	1240800
1999-09-29	35.94	39.25	35.81	38.38	2003300
1999-09-30	38.88	38.88	36.38	37.63	2464100
1999-10-01	37.44	39.25	36.63	37.94	2550800
1999-10-04	37.94	38.44	37.38	37.69	2307300
1999-10-05	38.00	39.69	37.75	39.69	2604400
1999-10-06	39.56	39.88	38.69	39.00	1102100
1999-10-07	38.63	39.25	38.00	38.31	945000
1999-10-08	38.06	38.19	37.44	37.75	1249700
1999-10-11	37.00	37.88	36.88	37.06	1359600
1999-10-12	37.44	38.88	37.44	38.31	1377300
1999-10-13	38.06	38.06	36.75	36.94	914000
1999-10-14	36.88	36.94	35.19	36.69	2268600
1999-10-15	35.00	35.50	34.38	34.44	2004500
1999-10-18	34.69	35.75	33.94	35.50	1449900
1999-10-19	36.13	36.31	34.13	34.44	978100
1999-10-20	34.81	34.94	33.13	34.19	2426500
1999-10-21	34.19	34.38	33.00	34.00	2318500
1999-10-22	33.75	35.50	33.13	34.88	3177100
1999-10-25	34.94	36.00	34.75	34.94	2221600
1999-10-26	34.88	35.63	34.13	34.75	1632900
1999-10-27	35.00	37.38	34.38	36.38	2605500
1999-10-28	38.00	38.13	37.06	37.50	1386700
1999-10-29	38.31	38.50	37.25	37.50	1468500
1999-11-01	37.56	38.00	37.25	37.81	988200
1999-11-02	37.94	38.06	37.38	37.63	1363500
1999-11-03	36.75	37.06	35.56	35.94	2378800
1999-11-04	36.50	36.88	35.56	35.94	1931300
1999-11-05	35.81	36.38	34.75	35.00	1734000
1999-11-08	34.00	36.25	33.94	35.81	1698200
1999-11-09	36.19	36.50	34.94	35.06	1140900
1999-11-10	34.81	35.25	34.38	34.75	1043900
1999-11-11	34.94	35.44	34.44	34.88	896100
1999-11-12	36.38	36.44	35.06	35.94	1143700
1999-11-15	35.88	36.69	35.63	35.63	1302100
1999-11-16	35.63	36.50	35.13	36.50	1694000
1999-11-17	36.50	37.13	35.44	35.75	1399600
1999-11-18	36.00	36.13	34.44	36.00	2989300
1999-11-19	35.81	36.13	35.25	35.94	1397700
1999-11-22	35.69	35.88	34.13	34.19	1451500
1999-11-23	34.00	34.13	32.25	32.75	2052500
1999-11-24	33.25	34.00	33.06	34.00	1614200
1999-11-26	34.13	34.13	33.00	33.13	527600
1999-11-29	33.19	34.31	32.56	34.00	1793100
1999-11-30	33.75	34.31	33.38	33.75	1080200
1999-12-01	33.50	33.75	33.06	33.13	844000
1999-12-02	34.00	34.19	33.44	33.94	1399100
1999-12-03	34.25	34.75	33.50	33.69	1437700
1999-12-06	34.00	34.13	33.44	33.69	1315600
1999-12-07	33.50	33.56	31.00	31.75	2853300
1999-12-08	31.00	31.56	30.25	31.13	2646500
1999-12-09	31.63	32.31	30.88	31.88	1408100
1999-12-10	31.63	31.69	30.25	30.88	1039800
1999-12-13	30.25	31.31	29.63	31.00	3783400
1999-12-14	30.88	31.50	30.00	30.56	2139600
1999-12-15	30.38	30.69	29.75	30.00	3755500
1999-12-16	29.88	30.00	28.44	29.00	4868900
1999-12-17	29.44	29.81	28.94	29.06	3224900
1999-12-20	29.13	29.38	28.44	28.91	2430200
1999-12-21	29.00	29.19	28.56	28.56	2029100
1999-12-22	28.88	29.06	28.00	28.06	1634000
1999-12-23	28.31	30.63	28.19	30.25	2365600
1999-12-27	30.19	31.13	30.00	30.06	1525100
1999-12-28	30.50	31.88	30.50	31.13	1334700
1999-12-29	31.00	31.38	30.63	30.94	736500
1999-12-30	30.69	31.13	30.25	30.75	1309200
1999-12-31	29.94	31.38	29.94	30.56	792400
2000-01-03	31.00	31.81	30.31	31.00	1771200
2000-01-04	29.50	31.38	29.50	30.31	2518000
2000-01-05	30.50	32.25	30.50	32.19	2044300
2000-01-06	32.19	33.13	32.19	32.88	6476800
2000-01-07	33.00	33.94	33.00	33.75	1735900
2000-01-10	33.88	34.38	33.06	33.13	1259800
2000-01-11	33.00	33.13	32.44	32.75	1056500
2000-01-12	33.00	33.31	31.69	32.31	2367800
2000-01-13	32.50	33.56	32.50	33.06	1887700
2000-01-14	33.75	35.00	33.69	34.94	2520500
2000-01-18	35.81	36.75	35.19	36.56	1912900
2000-01-19	36.44	36.44	35.69	35.81	1600800
2000-01-20	35.81	38.25	35.81	38.00	1882500
2000-01-21	40.50	40.75	38.56	39.19	3705200
2000-01-24	40.00	40.00	37.13	37.56	2082900
2000-01-25	37.56	37.56	36.50	37.00	1581200
2000-01-26	37.00	41.00	36.94	40.63	4106800
2000-01-27	40.50	40.56	38.06	38.81	2033500
2000-01-28	38.75	38.94	36.63	37.81	1704100
2000-01-31	38.06	39.00	36.81	38.06	2029200
2000-02-01	38.81	39.00	37.75	38.00	2684600
2000-02-02	37.69	38.81	37.50	38.63	1723300
2000-02-03	38.13	38.88	37.94	38.19	1479900
2000-02-04	38.13	38.38	37.38	37.56	1800900
2000-02-07	37.56	39.00	37.56	38.44	1390500
2000-02-08	40.00	41.75	39.25	41.50	3403500
2000-02-09	41.94	42.00	39.56	40.94	2555500
2000-02-10	41.88	42.88	40.88	42.25	3348600
2000-02-11	42.94	43.00	41.31	42.00	2946300
2000-02-14	42.25	43.00	41.69	41.94	1492200
2000-02-15	41.94	43.50	41.94	43.13	3405900
2000-02-16	44.75	45.19	43.63	45.00	3229900
2000-02-17	44.56	44.69	42.88	43.44	1605200
2000-02-18	43.19	43.56	40.88	42.00	2277900
2000-02-22	42.00	42.19	40.75	41.13	1481100
2000-02-23	41.75	43.25	40.69	40.75	1708900
2000-02-24	40.75	40.75	39.13	40.19	1246200
2000-02-25	39.94	40.13	38.38	39.25	1029100
2000-02-28	39.88	41.25	39.63	41.00	1912000
2000-02-29	41.00	42.56	40.31	41.81	1447300
2000-03-01	42.25	44.88	42.13	44.69	2381400
2000-03-02	45.00	47.88	44.69	45.06	2335900
2000-03-03	45.31	47.44	45.25	47.19	2901100
2000-03-06	46.94	48.63	46.25	48.00	2778500
2000-03-07	48.00	49.75	47.94	48.69	2782600
2000-03-08	48.69	48.94	44.94	46.13	3258100
2000-03-09	46.00	46.00	44.19	45.56	1762700
2000-03-10	46.00	49.00	46.00	48.69	4449700
2000-03-13	46.94	47.31	45.69	46.31	1473600
2000-03-14	46.13	46.31	45.06	45.88	1918500
2000-03-15	46.13	46.63	44.50	45.44	1573900
2000-03-16	47.00	47.00	43.38	46.06	1919500
2000-03-17	45.38	46.00	44.50	45.50	1616000
2000-03-20	45.13	45.81	43.88	44.13	1440900
2000-03-21	44.13	45.81	43.75	45.81	1383300
2000-03-22	45.56	45.75	44.25	44.81	1042500
2000-03-23	44.69	45.00	43.25	44.50	1471900
2000-03-24	44.25	44.94	42.69	43.19	1448100
2000-03-27	43.31	45.19	43.31	45.00	3302600
2000-03-28	44.56	44.75	41.00	41.56	1930100
2000-03-29	42.00	44.75	41.75	43.88	2702800
2000-03-30	44.38	45.50	42.94	43.44	2529800
2000-03-31	43.00	44.31	41.63	43.94	1543100
2000-04-03	44.00	44.25	42.56	43.63	1378900
2000-04-04	43.69	44.13	35.50	40.75	2316100
2000-04-05	40.25	40.38	39.00	39.94	1572700
2000-04-06	41.50	41.50	40.69	41.38	941000
2000-04-07	43.50	43.88	41.63	42.25	1767400
2000-04-10	42.38	42.50	40.50	40.75	1066800
2000-04-11	40.56	41.00	38.56	39.13	1162800
2000-04-12	39.75	40.00	37.25	37.44	1534600
2000-04-13	38.00	39.94	37.56	38.75	2091200
2000-04-14	38.13	38.75	35.63	36.38	2176600
2000-04-17	35.00	37.56	34.25	37.00	1803000
2000-04-18	37.50	37.63	36.25	36.69	2194300
2000-04-19	37.00	38.88	36.94	38.38	1631400
2000-04-20	38.06	38.50	37.56	37.88	1279600
2000-04-24	37.25	37.81	36.19	36.50	881500
2000-04-25	37.00	37.75	36.63	37.69	1694900
2000-04-26	37.69	38.00	37.06	37.50	1326500
2000-04-27	35.94	37.50	35.88	36.94	1003500
2000-04-28	37.06	38.13	37.00	37.50	1295300
2000-05-01	37.81	39.13	37.69	38.38	2026400
2000-05-02	38.44	39.75	38.19	39.13	2046300
2000-05-03	39.88	39.94	36.25	37.38	1880900
2000-05-04	37.38	37.88	36.50	37.88	1234900
2000-05-05	37.56	37.69	37.19	37.63	944900
2000-05-08	37.38	39.31	37.00	38.31	995700
2000-05-09	37.25	38.31	36.94	37.56	1076100
2000-05-10	37.56	37.63	34.50	35.50	3381300
2000-05-11	38.44	39.81	36.69	37.41	3949600
2000-05-12	39.38	39.69	38.81	39.50	1543200
2000-05-15	39.63	40.75	39.19	40.06	1522400
2000-05-16	41.19	41.25	39.50	39.94	1141500
2000-05-17	39.25	39.81	39.16	39.75	1013300
2000-05-18	39.63	40.75	39.63	40.13	1055800
2000-05-19	39.75	39.81	38.75	39.31	1447900
2000-05-22	39.44	39.56	38.69	38.88	2005800
2000-05-23	39.75	39.88	39.00	39.38	1683500
2000-05-24	39.13	39.19	37.56	38.13	2249700
2000-05-25	38.00	39.19	38.00	39.13	1234800
2000-05-26	39.06	39.50	38.44	38.81	1133900
2000-05-30	39.25	40.81	39.25	40.69	1556400
2000-05-31	40.75	41.81	40.31	41.56	1948200
2000-06-01	42.00	43.50	41.25	43.50	2159100
2000-06-02	43.50	44.00	42.75	43.00	1593400
2000-06-05	43.00	43.31	41.81	42.19	836500
2000-06-06	42.19	43.50	41.94	43.00	1012300
2000-06-07	42.88	43.00	40.94	41.13	1175600
2000-06-08	41.38	43.13	41.13	42.50	1959700
2000-06-09	42.50	42.50	41.25	41.69	683900
2000-06-12	41.81	42.63	41.81	42.31	720500
2000-06-13	42.50	42.88	41.88	42.44	1336200
2000-06-14	43.00	43.88	42.69	43.31	1957800
2000-06-15	43.50	43.75	42.06	42.75	1226700
2000-06-16	43.00	43.00	41.88	42.44	1428200
2000-06-19	43.50	44.00	42.13	42.13	2107700
2000-06-20	43.00	43.38	42.00	43.13	1374900
2000-06-21	43.88	44.88	43.31	44.50	1499700
2000-06-22	44.94	45.13	43.00	44.13	1629200
2000-06-23	44.19	44.25	43.19	43.50	1096100
2000-06-26	43.75	44.75	42.63	43.56	1078800
2000-06-27	41.00	41.00	36.31	37.75	6749300
2000-06-28	38.81	40.31	38.25	40.22	6020800
2000-06-29	40.44	41.38	39.00	40.00	2953500
2000-06-30	40.00	41.88	39.88	41.69	3090400
2000-07-03	41.69	42.00	41.38	42.00	518400
2000-07-05	42.50	42.50	40.00	41.00	1496300
2000-07-06	41.00	41.69	40.63	40.69	1000200
2000-07-07	40.88	41.19	39.75	40.94	1282100
2000-07-10	41.19	42.44	41.19	42.13	858500
2000-07-11	42.75	42.75	41.63	42.13	1418200
2000-07-12	42.38	42.88	42.00	42.50	1282200
2000-07-13	42.06	42.31	40.88	41.94	1132700
2000-07-14	42.00	43.00	41.38	42.88	1282200
2000-07-17	42.94	42.94	40.69	41.59	1378100
2000-07-18	41.13	42.31	41.06	41.69	707500
2000-07-19	41.75	42.63	41.50	42.50	713500
2000-07-20	42.75	42.75	41.81	41.94	724400
2000-07-21	42.00	42.50	41.19	41.88	833900
2000-07-24	43.00	44.88	42.38	42.88	2395100
2000-07-25	43.50	44.06	42.19	44.00	1842400
2000-07-26	43.50	43.75	41.94	42.81	1023300
2000-07-27	42.25	43.31	41.75	41.75	1192100
2000-07-28	41.88	42.56	40.81	41.02	1584700
2000-07-31	41.50	42.44	41.50	41.94	2068700
2000-08-01	42.00	43.75	42.00	43.69	1688900
2000-08-02	43.50	45.19	43.50	44.81	1676900
2000-08-03	44.13	44.38	43.25	43.81	1610800
2000-08-04	43.94	44.25	43.19	44.08	846900
2000-08-07	44.75	46.31	44.75	45.70	2126000
2000-08-08	46.19	47.25	45.25	46.67	2850900
2000-08-09	47.00	47.44	46.31	46.94	1833500
2000-08-10	46.94	47.38	46.00	46.64	1432900
2000-08-11	46.56	46.56	45.50	46.44	1185000
2000-08-14	46.44	48.13	46.44	47.19	1884400
2000-08-15	47.50	47.50	46.88	47.00	1400800
2000-08-16	47.25	47.25	46.38	46.77	969600
2000-08-17	46.88	47.63	46.63	47.31	1457600
2000-08-18	47.00	47.00	45.94	46.19	1211000
2000-08-21	46.44	46.63	45.88	46.38	1078500
2000-08-22	46.25	46.56	45.19	45.56	1511800
2000-08-23	45.88	46.75	45.63	46.06	1163700
2000-08-24	45.94	46.50	45.13	45.88	1073800
2000-08-25	46.19	46.88	45.75	46.75	1411900
2000-08-28	46.75	47.31	46.63	47.25	1796800
2000-08-29	47.38	47.44	46.56	46.69	967100
2000-08-30	46.13	46.50	45.19	45.73	1280300
2000-08-31	45.25	46.50	45.13	46.08	860500
2000-09-01	47.00	47.69	46.63	47.33	982000
2000-09-05	47.81	47.88	46.69	47.00	1119400
2000-09-06	47.00	47.75	46.94	47.63	1087200
2000-09-07	47.88	48.00	46.94	47.19	759100
2000-09-08	47.00	47.00	45.06	45.94	1456500
2000-09-11	46.00	47.94	46.00	47.05	1112100
2000-09-12	47.38	47.44	46.63	47.31	791000
2000-09-13	46.94	47.06	44.50	45.06	2104200
2000-09-14	46.00	46.38	45.44	45.45	1642400
2000-09-15	45.44	46.31	45.44	45.94	1750600
2000-09-18	45.75	46.50	44.50	44.77	1863700
2000-09-19	44.94	45.19	43.06	43.44	1159100
2000-09-20	43.63	43.94	42.00	42.44	1429700
2000-09-21	42.50	42.50	40.13	40.56	1746300
2000-09-22	40.25	40.88	39.69	39.98	1541300
2000-09-25	40.00	40.19	39.63	40.11	1318100
2000-09-26	40.13	41.63	39.75	41.31	1557500
2000-09-27	41.25	42.13	40.81	41.56	1028800
2000-09-28	41.19	42.25	41.00	41.89	1433000
2000-09-29	41.75	42.31	41.50	42.25	1042400
2000-10-02	42.88	43.75	42.25	43.13	1620200
2000-10-03	43.38	44.56	43.06	43.94	1623600
2000-10-04	43.94	43.94	42.25	42.94	1210000
2000-10-05	42.88	43.31	42.44	43.25	1094100
2000-10-06	42.75	43.38	42.00	42.38	1326100
2000-10-09	42.38	43.56	42.38	43.50	768900
2000-10-10	43.50	44.94	43.38	44.06	1292100
2000-10-11	43.81	44.13	42.38	43.31	1257900
2000-10-12	43.50	44.50	42.13	42.69	1519800
2000-10-13	42.69	42.88	41.31	41.75	2499200
2000-10-16	42.00	42.88	41.44	42.00	1552300
2000-10-17	42.00	42.25	41.44	41.69	1773500
2000-10-18	41.69	41.69	40.38	40.94	1391400
2000-10-19	41.00	41.50	40.69	41.00	1195100
2000-10-20	41.25	41.63	40.13	40.25	1425900
2000-10-23	40.75	40.88	40.19	40.31	1200000
2000-10-24	40.56	41.19	40.00	40.00	952700
2000-10-25	40.00	40.38	38.00	38.75	1893900
2000-10-26	40.50	40.75	38.56	38.63	2194400
2000-10-27	38.88	39.63	38.56	39.25	1216200
2000-10-30	39.31	40.25	38.75	40.00	1340000
2000-10-31	40.00	42.00	40.00	41.81	1232500
2000-11-01	41.81	43.06	41.69	42.88	1250200
2000-11-02	42.63	42.81	41.94	42.25	868200
2000-11-03	41.88	42.69	41.06	41.38	930100
2000-11-06	41.44	42.69	41.38	41.75	933500
2000-11-07	42.00	43.25	42.00	42.94	2856600
2000-11-08	42.88	44.44	42.88	43.81	1376200
2000-11-09	43.38	43.69	42.31	42.31	977400
2000-11-10	42.38	43.44	41.75	41.94	1518600
2000-11-13	41.94	42.94	40.88	41.00	1114400
2000-11-14	41.19	42.06	41.06	41.50	2032900
2000-11-15	41.75	42.19	41.31	41.75	1087100
2000-11-16	41.81	42.00	41.31	41.69	750100
2000-11-17	41.88	42.13	41.38	41.94	921600
2000-11-20	41.81	41.88	40.69	41.06	650100
2000-11-21	41.00	41.50	40.75	41.44	715200
2000-11-22	41.38	41.38	40.19	40.50	1267100
2000-11-24	40.50	41.13	40.25	40.63	304900
2000-11-27	41.00	41.06	40.50	40.81	767400
2000-11-28	40.69	40.75	40.06	40.44	802500
2000-11-29	38.00	38.19	36.00	36.44	4248800
2000-11-30	36.00	36.00	30.38	35.38	6099700
2000-12-01	35.25	35.81	34.25	34.94	1467100
2000-12-04	34.94	36.94	34.94	36.81	1138500
2000-12-05	37.25	38.19	36.75	37.31	1532200
2000-12-06	36.81	37.88	36.38	36.44	1272000
2000-12-07	36.44	37.75	35.81	36.31	927100
2000-12-08	36.31	36.94	35.19	36.56	1109100
2000-12-11	36.31	37.63	35.63	36.81	1518400
2000-12-12	36.81	37.38	36.63	37.06	899900
2000-12-13	37.13	38.31	36.63	37.31	1509300
2000-12-14	36.81	37.69	33.81	34.44	1788500
2000-12-15	33.25	35.19	33.25	34.69	2243300
2000-12-18	35.75	36.31	34.44	35.00	1156300
2000-12-19	34.13	35.75	34.13	34.56	1029800
2000-12-20	33.50	34.00	32.81	33.81	1535300
2000-12-21	31.50	32.38	30.25	31.81	2686600
2000-12-22	31.69	32.88	31.25	32.88	3067500
2000-12-26	34.75	37.69	34.75	37.44	3896200
2000-12-27	39.50	39.63	38.25	38.69	2933900
2000-12-28	39.50	40.31	38.63	40.31	2312100
2000-12-29	40.75	40.94	38.81	39.94	1731900
2001-01-02	39.81	39.81	37.63	37.94	1490000
2001-01-03	38.50	38.88	36.00	37.50	2346100
2001-01-04	37.25	37.38	34.19	35.38	2652900
2001-01-05	35.94	37.50	35.75	36.75	2526800
2001-01-08	37.50	37.94	36.88	37.19	1314800
2001-01-09	35.50	36.00	32.63	34.56	3639500
2001-01-10	35.00	35.63	34.63	35.06	1831800
2001-01-11	35.50	36.25	34.81	35.94	3091100
2001-01-12	36.25	37.63	35.81	36.25	2337100
2001-01-16	36.31	36.88	34.88	36.13	3112500
2001-01-17	36.50	37.44	36.50	36.88	14982400
2001-01-18	37.13	38.19	36.75	37.88	3896600
2001-01-19	37.75	38.25	36.69	38.19	2346900
2001-01-22	38.75	39.00	37.88	39.00	1967300
2001-01-23	38.75	39.50	38.13	39.25	2006600
2001-01-24	39.50	39.75	38.81	39.25	2115800
2001-01-25	39.25	40.31	39.13	40.06	1613600
2001-01-26	40.06	40.06	38.56	38.94	1697500
2001-01-29	38.56	39.45	38.56	39.08	1827600
2001-01-30	39.00	39.75	38.51	39.30	1102300
2001-01-31	39.90	40.24	38.75	39.13	1708300
2001-02-01	39.13	39.43	38.11	38.96	1551900
2001-02-02	38.92	39.28	38.85	39.10	1489000
2001-02-05	40.25	40.87	39.75	40.62	2714900
2001-02-06	40.62	41.35	40.15	40.50	1910500
2001-02-07	40.85	41.75	40.00	41.60	2227300
2001-02-08	41.00	42.65	41.00	42.60	2961900
2001-02-09	43.25	43.55	42.28	42.99	2695900
2001-02-12	43.24	44.05	42.95	43.98	2550600
2001-02-13	45.00	45.72	44.76	45.08	3993700
2001-02-14	44.70	45.20	44.65	45.15	3060700
2001-02-15	45.15	45.15	43.53	44.39	2402100
2001-02-16	44.01	44.35	43.18	43.40	1843300
2001-02-20	44.50	44.50	41.99	42.26	3351200
2001-02-21	42.50	42.80	41.48	41.65	2094500
2001-02-22	42.25	42.50	41.13	41.79	2071700
2001-02-23	41.30	42.10	41.00	41.69	2296100
2001-02-26	41.95	42.50	41.80	41.94	1486600
2001-02-27	41.90	42.40	40.75	40.99	1946200
2001-02-28	40.95	41.70	40.00	41.70	2317400
2001-03-01	42.45	43.30	42.31	43.23	3510300
2001-03-02	43.25	44.50	43.22	44.25	2183600
2001-03-05	44.28	45.30	44.00	44.97	1499000
2001-03-06	44.80	45.20	44.26	44.50	2284100
2001-03-07	44.35	45.75	44.25	45.75	1961800
2001-03-08	46.10	46.20	45.16	45.90	2278900
2001-03-09	46.10	46.44	45.00	45.01	2308000
2001-03-12	44.80	44.82	43.20	43.20	1709900
2001-03-13	43.00	43.40	42.14	43.05	1907900
2001-03-14	42.00	42.74	41.15	41.80	1792200
2001-03-15	42.00	43.31	41.90	43.25	2087300
2001-03-16	42.25	43.23	42.00	42.19	2388700
2001-03-19	42.19	42.80	42.15	42.44	1179100
2001-03-20	42.65	44.35	42.26	43.48	2093800
2001-03-21	43.49	43.65	41.30	41.44	2768100
2001-03-22	39.50	40.20	36.50	38.20	3598300
2001-03-23	39.05	40.90	39.05	40.39	2337300
2001-03-26	40.75	41.45	40.65	41.05	1503500
2001-03-27	41.75	43.00	41.52	43.00	1971400
2001-03-28	43.00	43.00	41.00	41.85	1769400
2001-03-29	41.35	41.40	40.00	41.00	2343300
2001-03-30	41.00	43.15	41.00	42.85	2222500
2001-04-02	43.75	44.17	42.00	43.55	2553900
2001-04-03	43.90	44.12	39.48	40.15	4125400
2001-04-04	40.00	40.95	39.50	40.26	2838000
2001-04-05	40.75	42.38	40.60	41.86	2194500
2001-04-06	42.00	42.11	39.00	40.79	2452400
2001-04-09	40.70	42.27	40.70	41.00	2206200
2001-04-10	41.30	43.05	41.30	42.90	2082700
2001-04-11	42.90	43.20	42.40	42.89	1403800
2001-04-12	42.75	43.24	42.25	42.70	947600
2001-04-16	42.85	43.38	42.50	43.34	1236000
2001-04-17	43.10	43.50	42.90	43.35	1710000
2001-04-18	43.35	43.59	42.33	42.80	2463500
2001-04-19	42.65	42.89	41.40	41.75	2618000
2001-04-20	42.00	42.19	40.90	41.15	2406100
2001-04-23	42.10	42.15	41.25	42.10	1912800
2001-04-24	39.75	40.54	38.99	39.85	3008500
2001-04-25	39.85	40.68	39.65	40.30	1892600
2001-04-26	41.50	42.75	41.40	42.75	3673500
2001-04-27	43.00	43.45	42.65	43.45	2786500
2001-04-30	43.30	43.71	42.08	42.17	1647400
2001-05-01	42.70	43.54	42.44	43.38	1795300
2001-05-02	42.60	42.61	40.10	40.26	2828900
2001-05-03	40.26	40.89	39.52	40.66	1429900
2001-05-04	40.66	41.84	40.43	41.67	1027400
2001-05-07	38.00	39.60	37.50	39.28	11704000
2001-05-08	39.03	39.59	38.52	39.54	3395100
2001-05-09	39.75	40.36	39.63	40.36	2790100
2001-05-10	41.50	41.50	40.42	40.85	2723100
2001-05-11	40.50	40.69	39.99	40.23	1942200
2001-05-14	40.23	40.55	39.80	40.19	1414600
2001-05-15	40.49	40.65	40.00	40.08	1789900
2001-05-16	40.24	40.92	39.85	40.45	2040600
2001-05-17	39.60	40.93	39.55	40.51	1958100
2001-05-18	40.71	41.83	40.55	41.76	2647000
2001-05-21	42.00	42.20	41.50	42.14	2629100
2001-05-22	42.45	42.45	41.30	41.65	2171300
2001-05-23	42.00	42.20	41.50	41.88	2550300
2001-05-24	41.88	42.15	41.73	42.11	1985700
2001-05-25	42.11	42.11	41.00	41.30	1979100
2001-05-29	41.15	41.29	39.61	40.06	2761900
2001-05-30	39.75	40.32	39.27	39.35	2536100
2001-05-31	39.50	39.62	39.15	39.40	2924800
2001-06-01	38.60	39.07	38.58	39.05	3097600
2001-06-04	39.10	39.45	38.90	39.20	1693100
2001-06-05	39.15	39.23	37.75	38.20	4080600
2001-06-06	37.80	37.93	35.60	37.00	5127700
2001-06-07	37.01	37.20	36.25	36.86	2400100
2001-06-08	36.80	38.07	36.60	37.66	2125700
2001-06-11	37.53	38.00	37.40	37.94	3334000
2001-06-12	37.50	37.85	36.50	36.97	4107500
2001-06-13	37.38	37.60	36.60	36.65	3155700
2001-06-14	36.65	36.65	34.73	35.57	3247000
2001-06-15	34.85	36.70	34.85	35.83	3360700
2001-06-18	36.00	36.05	35.16	35.16	2124700
2001-06-19	35.66	35.66	34.24	35.21	2355900
2001-06-20	35.59	35.59	34.80	35.05	1700100
2001-06-21	34.75	35.20	33.35	33.74	2700000
2001-06-22	33.84	34.36	33.30	34.07	2111600
2001-06-25	34.07	34.15	32.00	32.40	4993200
2001-06-26	32.30	32.74	31.90	32.40	2237400
2001-06-27	32.50	33.20	32.10	32.83	2512600
2001-06-28	33.00	33.09	32.70	32.85	2971900
2001-06-29	32.85	33.30	32.61	32.95	2381700
2001-07-02	33.70	33.70	32.86	33.13	1745800
2001-07-03	33.53	33.53	32.85	33.00	776300
2001-07-05	33.00	34.08	32.98	33.97	2243900
2001-07-06	33.70	34.08	33.35	33.71	2480000
2001-07-09	33.71	33.85	32.63	32.75	2123300
2001-07-10	33.20	33.60	33.10	33.23	2725100
2001-07-11	33.23	33.29	32.16	32.55	2152200
2001-07-12	32.30	32.50	31.75	32.41	1513500
2001-07-13	32.03	33.25	32.01	32.78	1418900
2001-07-16	32.95	33.28	32.20	32.54	1101700
2001-07-17	32.54	33.10	32.36	33.10	1972700
2001-07-18	33.50	33.50	32.50	32.98	2653500
2001-07-19	32.98	33.34	32.84	33.18	1130400
2001-07-20	33.65	33.70	32.45	32.86	1466300
2001-07-23	32.98	33.14	32.18	32.35	1684400
2001-07-24	31.09	31.22	30.00	30.28	5114100
2001-07-25	30.28	31.59	30.25	31.34	3538600
2001-07-26	32.00	32.66	31.81	32.58	1495300
2001-07-27	32.58	33.15	32.36	33.09	1745800
2001-07-30	33.09	33.30	32.35	33.15	1782900
2001-07-31	33.15	34.11	32.75	33.50	1589200
2001-08-01	33.50	34.00	33.35	33.61	1325600
2001-08-02	34.00	34.41	33.55	33.80	3452300
2001-08-03	34.05	34.05	33.05	33.51	1545000
2001-08-06	33.26	33.27	32.51	32.77	1609800
2001-08-07	32.67	32.90	32.20	32.45	1246900
2001-08-08	32.70	32.80	31.35	31.75	1935000
2001-08-09	31.50	31.82	30.90	31.75	1881500
2001-08-10	32.00	32.48	31.41	32.37	2099900
2001-08-13	32.25	32.50	31.95	32.06	1551300
2001-08-14	32.16	32.45	32.15	32.30	1599700
2001-08-15	32.00	32.89	31.56	32.50	2441200
2001-08-16	32.62	32.64	32.01	32.30	1504100
2001-08-17	32.30	32.30	31.67	31.91	1506100
2001-08-20	31.99	32.09	31.64	31.75	1920800
2001-08-21	31.85	31.99	31.53	31.62	1387800
2001-08-22	31.80	32.25	31.60	31.74	2135900
2001-08-23	32.00	32.40	31.65	32.12	1416000
2001-08-24	32.10	32.84	31.96	32.81	1190500
2001-08-27	32.91	33.23	32.85	33.05	1062700
2001-08-28	33.30	33.35	32.44	32.52	2010400
2001-08-29	32.75	32.99	32.40	32.85	1369000
2001-08-30	32.86	33.11	32.07	32.21	1284900
2001-08-31	32.51	32.80	31.95	32.55	962300
2001-09-04	32.27	33.39	32.27	32.61	1165800
2001-09-05	32.41	32.80	32.02	32.62	1816600
2001-09-06	32.22	32.45	31.65	31.97	1622200
2001-09-07	31.50	31.97	31.45	31.47	1603400
2001-09-10	31.47	31.81	31.14	31.46	1591200
2001-09-17	30.50	31.31	30.15	30.34	1622200
2001-09-18	30.50	30.50	28.20	28.29	1902000
2001-09-19	28.60	28.78	25.00	26.79	2765700
2001-09-20	26.79	27.34	26.00	26.52	2560800
2001-09-21	25.25	28.00	25.20	26.00	2303700
2001-09-24	27.00	27.00	26.02	26.31	1382700
2001-09-25	26.58	26.70	25.30	25.54	1946300
2001-09-26	25.74	25.74	24.75	24.99	3130200
2001-09-27	25.49	25.72	24.74	25.51	2401000
2001-09-28	26.00	27.56	25.82	27.30	2672300
2001-10-01	27.30	27.44	26.60	27.00	2119000
2001-10-02	26.80	27.92	26.80	27.42	2083000
2001-10-03	27.62	28.61	27.35	28.32	3106900
2001-10-04	29.32	29.32	28.30	28.94	1720600
2001-10-05	28.95	29.25	28.20	28.85	1509900
2001-10-08	28.85	29.50	28.60	29.35	1429200
2001-10-09	30.10	30.10	28.90	29.50	1494800
2001-10-10	29.60	30.86	29.60	30.25	1917900
2001-10-11	30.00	30.70	30.00	30.43	1799300
2001-10-12	30.41	30.74	29.30	30.25	1353400
2001-10-15	30.00	30.24	29.00	29.15	1221300
2001-10-16	29.10	30.15	29.10	29.99	2497200
2001-10-17	30.69	30.69	28.70	28.74	2033100
2001-10-18	28.90	29.49	27.46	27.55	1805200
2001-10-19	27.51	28.92	27.33	28.45	1690500
2001-10-22	28.80	29.13	28.60	28.76	1521400
2001-10-23	28.92	29.10	27.80	28.05	1861900
2001-10-24	28.25	28.25	25.75	25.90	4362900
2001-10-25	25.80	27.97	25.80	27.60	4264100
2001-10-26	27.60	28.20	26.95	28.00	3130500
2001-10-29	28.10	28.60	27.68	28.34	2117200
2001-10-30	28.34	29.60	28.34	28.85	3960100
2001-10-31	29.60	29.60	28.60	28.87	2646000
2001-11-01	28.65	29.49	28.10	29.31	2069300
2001-11-02	29.31	29.31	28.30	28.79	1421500
2001-11-05	29.00	29.40	28.80	29.01	2084600
2001-11-06	28.76	29.15	28.50	29.01	1467400
2001-11-07	28.95	29.13	28.56	29.00	1445000
2001-11-08	28.70	29.85	28.65	29.55	1966200
2001-11-09	29.65	30.40	29.56	29.80	1718300
2001-11-12	29.00	29.76	29.00	29.54	1069900
2001-11-13	29.79	30.33	29.27	30.19	1583700
2001-11-14	30.19	30.19	28.85	28.98	1479900
2001-11-15	28.60	28.61	27.31	28.31	2670200
2001-11-16	28.25	28.73	27.58	28.55	1749500
2001-11-19	28.40	28.47	27.50	28.44	1681100
2001-11-20	28.40	29.47	28.35	29.26	1948100
2001-11-21	29.26	29.26	27.05	27.75	3402100
2001-11-23	27.75	28.30	27.11	28.25	1354100
2001-11-26	27.80	28.25	26.69	28.25	2185100
2001-11-27	27.85	29.29	27.85	28.85	2564300
2001-11-28	28.45	28.45	26.80	27.05	5086600
2001-11-29	25.10	27.25	24.10	27.00	13972900
2001-11-30	26.80	27.14	26.27	26.72	4028900
2001-12-03	26.25	27.15	25.40	26.46	3699400
2001-12-04	27.00	27.29	26.26	27.29	3387600
2001-12-05	27.46	28.35	27.25	27.94	2889700
2001-12-06	27.60	28.05	27.20	27.79	3076700
2001-12-07	27.70	28.35	27.30	27.80	1975100
2001-12-10	27.45	27.50	26.23	26.79	2772700
2001-12-11	26.79	26.79	24.75	25.14	8862500
2001-12-12	24.70	24.71	22.45	23.66	14718000
2001-12-13	23.20	24.75	23.00	24.06	8683200
2001-12-14	23.50	24.70	23.01	24.31	6178900
2001-12-17	24.20	24.21	22.77	22.95	7036800
2001-12-18	22.50	22.80	20.80	22.10	15677000
2001-12-19	21.25	24.80	21.25	24.70	12816800
2001-12-20	25.10	25.40	23.80	24.37	7233600
2001-12-21	24.38	24.85	23.65	23.69	6127000
2001-12-24	23.10	23.54	23.05	23.25	3972000
2001-12-26	23.90	24.30	23.57	24.19	4059100
2001-12-27	24.30	25.24	23.92	25.18	9019400
2001-12-28	25.38	25.97	25.33	25.69	5699400
2001-12-31	25.99	25.99	25.00	25.52	3676500
2002-01-02	26.08	26.10	25.08	25.97	4227400
2002-01-03	26.35	26.35	25.26	25.60	2909500
2002-01-04	24.92	25.09	24.57	24.92	5712200
2002-01-07	24.62	25.49	24.51	25.00	5780400
2002-01-08	25.00	25.50	24.99	25.47	6744500
2002-01-09	25.70	25.89	25.34	25.60	4228900
2002-01-10	25.80	25.92	25.17	25.46	3079000
2002-01-11	25.66	25.76	25.40	25.50	3323800
2002-01-14	25.40	25.50	24.71	25.14	3486200
2002-01-15	25.14	25.49	24.45	24.72	5318000
2002-01-16	24.15	24.53	23.61	24.02	5056900
2002-01-17	24.10	24.25	23.65	23.88	2500300
2002-01-18	23.80	24.45	23.70	24.32	2228200
2002-01-22	24.50	24.50	23.38	23.39	2043600
2002-01-23	23.35	24.66	23.25	24.20	2478400
2002-01-24	24.75	25.38	24.30	25.16	2674300
2002-01-25	25.16	25.16	24.32	24.77	1978500
2002-01-28	24.60	24.85	23.93	24.14	1546300
2002-01-29	22.60	22.60	17.70	18.78	26406100
2002-01-30	18.00	18.90	14.87	18.45	31087800
2002-01-31	18.01	18.90	17.36	17.68	9937600
2002-02-01	17.68	19.75	17.05	19.00	11515500
2002-02-04	16.60	17.40	16.30	16.36	10368900
2002-02-05	16.00	16.20	14.45	14.53	11762100
2002-02-06	14.70	15.41	14.05	14.85	8151200
2002-02-07	15.35	15.70	14.72	15.24	4757300
2002-02-08	15.20	15.65	14.68	15.06	6740200
2002-02-11	15.24	15.90	14.49	15.86	3902400
2002-02-12	15.87	17.20	15.64	16.45	6458400
2002-02-13	16.49	17.12	16.40	16.63	5248900
2002-02-14	16.63	17.00	16.02	16.67	3036400
2002-02-15	16.80	17.00	16.25	16.62	3496300
2002-02-19	16.37	17.10	16.25	16.72	3082500
2002-02-20	16.72	16.91	15.69	16.12	3854300
2002-02-21	16.12	16.95	15.97	16.26	2419700
2002-02-22	16.26	16.55	15.20	16.30	4789700
2002-02-25	15.50	15.60	14.40	14.84	11248200
2002-02-26	14.94	16.40	14.88	16.25	5513000
2002-02-27	16.00	16.49	15.86	16.10	4285600
2002-02-28	15.90	16.15	15.28	15.45	4167600
2002-03-01	15.25	16.02	15.20	16.00	2966500
2002-03-04	16.65	16.80	16.25	16.61	4310800
2002-03-05	16.61	19.30	16.61	19.10	8045700
2002-03-06	19.70	20.45	19.25	20.28	8813700
2002-03-07	20.50	22.76	20.46	22.10	9280800
2002-03-08	22.95	22.98	21.88	22.83	7656700
2002-03-11	22.83	23.30	22.25	22.98	4198700
2002-03-12	22.30	23.08	22.19	23.06	4094100
2002-03-13	22.86	23.12	22.26	22.30	2215900
2002-03-14	22.31	22.46	21.91	22.27	2880500
2002-03-15	22.27	22.74	22.10	22.41	2025200
2002-03-18	22.50	23.06	22.40	22.85	2247200
2002-03-19	22.85	23.39	22.75	23.07	2576000
2002-03-20	23.07	23.65	22.77	23.39	1484800
2002-03-21	23.00	24.50	22.91	24.40	3164600
2002-03-22	24.41	24.41	23.30	23.45	2482300
2002-03-25	23.39	23.88	23.25	23.45	1592600
2002-03-26	23.44	23.71	23.01	23.41	2055200
2002-03-27	23.41	23.79	23.25	23.48	1976700
2002-03-28	23.45	23.97	23.26	23.56	1736500
2002-04-01	23.60	23.95	23.50	23.75	1415900
2002-04-02	23.69	24.41	23.69	24.17	1895100
2002-04-03	22.60	23.63	21.40	23.08	6832300
2002-04-04	23.00	23.55	22.81	22.95	2488400
2002-04-05	22.25	22.70	22.09	22.38	2614100
2002-04-08	22.38	22.70	22.02	22.43	1545600
2002-04-09	22.35	22.40	21.83	21.90	1942100
2002-04-10	21.65	22.11	21.61	21.99	2050900
2002-04-11	22.00	22.50	21.58	21.58	1492300
2002-04-12	21.59	21.75	20.50	21.05	1980800
2002-04-15	21.35	21.75	21.11	21.32	1489300
2002-04-16	21.57	22.42	21.57	22.28	2574300
2002-04-17	22.40	23.50	22.40	23.36	2752300
2002-04-18	23.36	23.58	23.06	23.25	1388100
2002-04-19	23.36	23.41	22.75	23.35	1281000
2002-04-22	23.41	23.57	23.06	23.30	971900
2002-04-23	23.30	23.60	22.90	23.20	1438400
2002-04-24	22.95	22.96	22.05	22.25	2201800
2002-04-25	21.50	22.15	21.23	21.45	4205000
2002-04-26	21.44	21.45	19.30	20.00	6537100
2002-04-29	19.90	19.90	18.53	18.61	4459800
2002-04-30	18.65	19.91	18.55	19.10	4549800
2002-05-01	19.55	19.57	18.90	19.32	3522500
2002-05-02	19.75	19.92	18.78	18.84	3921600
2002-05-03	18.90	19.39	18.75	19.23	1977400
2002-05-06	19.23	19.23	18.49	18.51	1650300
2002-05-07	18.30	18.36	16.60	16.90	9451900
2002-05-08	16.90	17.89	16.28	17.75	6952300
2002-05-09	17.50	18.24	17.35	17.50	2927700
2002-05-10	17.50	17.50	16.15	16.49	5028500
2002-05-13	16.00	16.15	14.80	15.55	8153200
2002-05-14	15.85	16.42	15.70	16.37	4857400
2002-05-15	15.87	15.94	15.20	15.51	6507800
2002-05-16	15.50	16.04	15.21	15.71	5176900
2002-05-17	15.90	16.15	15.02	15.29	5165400
2002-05-20	15.39	16.05	15.35	16.00	3816100
2002-05-21	16.55	16.89	15.80	16.00	4669100
2002-05-22	16.50	17.71	16.35	17.71	6269400
2002-05-23	17.71	18.14	17.24	17.66	4161600
2002-05-24	17.90	17.97	17.01	17.42	1899000
2002-05-28	17.00	17.60	16.40	17.11	3793200
2002-05-29	15.80	16.16	15.21	15.47	5794100
2002-05-30	15.00	15.35	13.70	14.00	10781600
2002-05-31	14.20	14.50	13.69	14.20	6510600
2002-06-03	13.25	13.25	10.55	10.95	22971400
2002-06-04	10.96	11.35	10.90	11.21	11663700
2002-06-05	10.00	10.50	8.83	9.12	23929200
2002-06-06	8.94	9.40	8.40	8.93	17462100
2002-06-07	8.55	8.75	7.99	8.70	15972400
2002-06-10	8.45	9.14	8.36	8.59	9497900
2002-06-11	8.50	8.75	7.48	7.50	12334600
2002-06-12	7.75	7.94	7.30	7.43	8278600
2002-06-13	7.66	8.00	7.55	7.75	7345000
2002-06-14	7.53	7.75	7.26	7.35	5955600
2002-06-17	7.35	7.60	7.10	7.55	5775000
2002-06-18	7.52	7.90	7.40	7.65	5410600
2002-06-19	7.98	8.30	7.54	7.54	8294200
2002-06-20	7.64	7.81	7.05	7.35	4659300
2002-06-21	7.08	7.41	7.00	7.13	4163800
2002-06-24	7.13	7.24	6.23	6.53	8835700
2002-06-25	6.70	6.74	5.93	5.94	8604600
2002-06-26	5.57	6.18	5.35	5.75	9992700
2002-06-27	6.02	6.08	5.30	5.47	4975700
2002-06-28	5.47	6.02	5.45	5.99	7031800
2002-07-01	6.20	6.41	5.50	5.66	5667400
2002-07-02	5.57	5.64	4.65	4.99	7984200
2002-07-03	5.00	5.36	4.85	5.36	5193300
2002-07-05	5.56	5.65	5.36	5.45	1711700
2002-07-08	5.50	5.65	5.15	5.40	3089300
2002-07-09	5.39	5.50	5.10	5.10	3102900
2002-07-10	5.25	5.29	5.01	5.09	3617900
2002-07-11	5.03	5.74	5.02	5.56	5383900
2002-07-12	5.96	6.16	5.67	5.69	6716600
2002-07-15	5.69	5.90	5.11	5.88	5000800
2002-07-16	5.98	6.15	5.51	5.93	6430500
2002-07-17	6.35	6.60	6.16	6.20	5135200
2002-07-18	6.30	6.73	6.20	6.32	4783200
2002-07-19	6.22	6.22	5.15	5.16	7366500
2002-07-22	3.50	3.69	1.99	2.01	49680900
2002-07-23	2.01	2.01	0.99	1.19	52370600
2002-07-24	1.00	1.30	0.83	1.25	34555700
2002-07-25	1.15	1.15	0.85	0.88	27458500
2002-07-26	0.88	1.49	0.78	0.99	31121900
2002-07-29	1.47	1.99	1.26	1.99	28489200
2002-07-30	1.99	2.99	1.65	2.41	39985500
2002-07-31	2.55	3.00	2.04	2.95	32561900
2002-08-01	3.99	4.30	3.20	4.15	33410600
2002-08-02	4.00	4.00	3.25	3.40	17069900
2002-08-05	2.90	3.17	2.25	2.31	14987200
2002-08-06	2.56	2.99	2.37	2.56	10024700
2002-08-07	2.77	2.85	2.41	2.64	5762500
2002-08-08	2.70	2.90	2.60	2.82	5372400
2002-08-09	2.75	2.83	2.57	2.82	3977100
2002-08-12	2.82	2.97	2.60	2.80	3217000
2002-08-13	2.84	2.90	2.61	2.61	3476200
2002-08-14	2.63	2.84	2.56	2.78	5770700
2002-08-15	2.78	2.79	2.62	2.62	4461800
2002-08-16	2.52	2.58	2.37	2.53	5646000
2002-08-19	2.58	2.80	2.41	2.80	3532900
2002-08-20	2.65	2.94	2.60	2.82	3923000
2002-08-21	3.00	3.65	3.00	3.61	12414400
2002-08-22	3.71	4.15	3.65	3.77	14983300
2002-08-23	3.80	3.95	3.41	3.56	5832000
2002-08-26	3.73	3.75	3.50	3.74	4463300
2002-08-27	3.88	3.89	3.62	3.75	4907000
2002-08-28	3.73	3.73	3.31	3.39	4637100
2002-08-29	3.09	3.39	3.02	3.15	4889400
2002-08-30	3.05	3.35	3.01	3.22	3266800
2002-09-03	3.03	3.17	2.80	2.88	4215900
2002-09-04	2.88	3.13	2.87	3.13	3681400
2002-09-05	3.10	3.50	2.92	3.23	4509300
2002-09-06	3.33	3.39	3.00	3.00	3210200
2002-09-09	2.90	3.16	2.82	3.12	3581200
2002-09-10	3.12	3.12	2.96	2.96	2478800
2002-09-11	2.96	3.07	2.96	2.99	2067200
2002-09-12	2.96	3.00	2.80	2.87	2859600
2002-09-13	2.80	2.85	2.73	2.80	2996400
2002-09-16	2.81	3.00	2.57	2.60	3805900
2002-09-17	2.75	2.78	2.39	2.41	5590700
2002-09-18	2.25	2.35	2.15	2.27	7532800
2002-09-19	2.24	2.49	2.19	2.30	4730600
2002-09-20	2.30	2.43	2.25	2.34	3960500
2002-09-23	2.25	2.30	1.88	1.99	7106500
2002-09-24	1.98	1.98	1.68	1.76	6788400
2002-09-25	1.88	2.15	1.88	2.07	4319100
2002-09-26	2.12	2.51	2.12	2.21	4041400
2002-09-27	2.21	2.23	2.00	2.06	2327900
2002-09-30	2.00	2.32	1.90	2.26	4843100
2002-10-01	2.28	2.38	2.12	2.29	2517700
2002-10-02	2.22	2.34	2.12	2.14	2900000
2002-10-03	2.14	2.25	2.05	2.13	1920800
2002-10-04	2.11	2.16	1.90	1.91	3806900
2002-10-07	1.90	1.99	1.79	1.80	3438300
2002-10-08	1.85	1.94	1.55	1.67	4746800
2002-10-09	1.67	1.67	1.46	1.48	5245400
2002-10-10	1.50	1.67	1.49	1.54	4724700
2002-10-11	1.80	1.83	1.70	1.73	4027700
2002-10-14	1.75	1.93	1.68	1.87	2551200
2002-10-15	1.93	2.05	1.75	1.85	3754700
2002-10-16	1.86	1.93	1.71	1.76	2589000
2002-10-17	1.95	1.97	1.54	1.55	3977600
2002-10-18	1.60	1.69	1.56	1.60	3092100
2002-10-21	1.55	1.65	1.55	1.61	3087200
2002-10-22	1.59	1.62	1.53	1.59	3016600
2002-10-23	1.59	1.59	1.31	1.46	4671100
2002-10-24	1.49	1.54	1.43	1.47	2633500
2002-10-25	1.42	1.42	1.30	1.40	4470400
2002-10-28	1.42	1.48	1.33	1.35	3352000
2002-10-29	1.36	1.58	1.35	1.56	4364200
2002-10-30	1.59	1.62	1.41	1.51	5387900
2002-10-31	1.51	1.88	1.46	1.88	6380600
2002-11-01	1.90	2.20	1.80	2.08	6564400
2002-11-04	2.20	2.49	2.15	2.21	6750700
2002-11-05	2.21	2.48	2.20	2.38	4235800
2002-11-06	2.45	2.76	2.43	2.75	8335400
2002-11-07	2.75	3.10	2.55	3.06	9382900
2002-11-08	2.88	3.08	2.35	2.61	9492100
2002-11-11	2.15	2.60	2.03	2.60	8841900
2002-11-12	2.87	2.97	2.65	2.72	9848300
2002-11-13	2.72	2.78	2.30	2.43	7546200
2002-11-14	2.37	2.85	2.10	2.79	8179100
2002-11-15	2.62	2.75	2.41	2.52	8558300
2002-11-18	2.54	2.68	2.44	2.57	3860200
2002-11-19	2.57	2.65	2.50	2.56	3281300
2002-11-20	2.52	2.57	2.50	2.56	2519400
2002-11-21	2.58	2.87	2.55	2.68	5308300
2002-11-22	2.68	2.93	2.49	2.93	7126300
2002-11-25	2.90	3.10	2.78	2.81	7558300
2002-11-26	2.83	2.95	2.81	2.84	5128100
2002-11-27	2.84	2.88	2.54	2.58	5249000
2002-11-29	2.58	2.77	2.58	2.69	2286600
2002-12-02	2.80	2.80	2.48	2.60	3954700
2002-12-03	2.53	2.60	2.45	2.53	2905000
2002-12-04	2.45	2.50	2.30	2.41	3974200
2002-12-05	2.41	2.48	2.30	2.38	3346800
2002-12-06	2.29	2.44	2.26	2.37	2233400
2002-12-09	2.28	2.37	2.19	2.23	3136300
2002-12-10	2.24	2.37	2.15	2.30	3149600
2002-12-11	2.28	2.29	2.20	2.20	1758000
2002-12-12	2.19	2.37	2.17	2.34	3016000
2002-12-13	2.41	2.83	2.41	2.82	7832700
2002-12-16	2.83	2.95	2.63	2.67	6007700
2002-12-17	2.66	2.68	2.51	2.51	2700600
2002-12-18	2.42	2.56	2.35	2.42	3305800
2002-12-19	2.40	2.50	2.35	2.35	2871300
2002-12-20	2.35	2.44	2.20	2.25	5426700
2002-12-23	2.20	2.31	2.20	2.28	3537100
2002-12-24	2.26	2.29	2.20	2.25	1950600
2002-12-26	2.25	2.27	2.20	2.24	3759000
2002-12-27	2.30	2.30	2.16	2.20	3434700
2002-12-30	2.20	2.27	2.18	2.27	4784500
2002-12-31	2.26	2.74	2.25	2.70	9063400
2003-01-02	2.77	3.00	2.70	2.82	8855100
2003-01-03	2.82	2.82	2.62	2.74	3562200
2003-01-06	2.74	2.82	2.67	2.71	2751600
2003-01-07	2.83	2.98	2.78	2.98	7685500
2003-01-08	2.99	3.32	2.98	3.14	11733200
2003-01-09	3.17	3.35	3.05	3.20	6969500
2003-01-10	3.15	3.45	3.15	3.37	9738700
2003-01-13	3.44	3.49	3.19	3.21	3676500
2003-01-14	3.21	3.39	3.21	3.38	3426700
2003-01-15	3.30	3.49	3.30	3.48	4075800
2003-01-16	3.50	3.89	3.49	3.86	10458200
2003-01-17	3.87	4.16	3.80	4.08	13130300
2003-01-21	4.05	4.06	3.20	3.54	7886000
2003-01-22	3.42	3.48	3.15	3.17	6613100
2003-01-23	3.21	3.77	3.21	3.64	9314900
2003-01-24	3.65	3.68	3.40	3.40	4869700
2003-01-27	3.50	3.77	3.40	3.46	6561700
2003-01-28	3.50	3.67	3.35	3.51	4020000
2003-01-29	3.41	3.50	3.36	3.41	3430600
2003-01-30	3.48	3.53	3.41	3.49	4008400
2003-01-31	3.10	3.50	3.10	3.24	7350600
2003-02-03	3.22	3.26	2.77	3.01	11214100
2003-02-04	3.01	3.35	2.95	3.25	4918700
2003-02-05	3.27	3.30	3.03	3.10	4084900
2003-02-06	3.11	3.18	2.90	3.00	5410700
2003-02-07	3.00	3.00	2.86	2.92	5335100
2003-02-10	2.87	2.92	2.75	2.90	3826500
2003-02-11	2.96	3.08	2.85	3.03	3547000
2003-02-12	2.87	3.08	2.76	2.80	3230500
2003-02-13	2.74	2.77	2.55	2.60	3892400
2003-02-14	2.73	2.73	2.51	2.60	3301600
2003-02-18	2.75	2.98	2.67	2.98	3252300
2003-02-19	2.98	3.17	2.87	2.90	3981700
2003-02-20	3.35	3.75	3.12	3.67	17584000
2003-02-21	3.75	3.90	3.53	3.58	7458800
2003-02-24	3.40	3.59	3.40	3.54	5105800
2003-02-25	3.56	3.87	3.56	3.78	7206500
2003-02-26	3.80	3.85	3.66	3.72	2969700
2003-02-27	3.77	3.92	3.72	3.85	3959400
2003-02-28	3.90	3.96	3.78	3.81	3928100
2003-03-03	3.85	3.92	3.80	3.87	3308500
2003-03-04	3.83	3.88	3.65	3.78	3399200
2003-03-05	3.78	3.96	3.69	3.90	3692300
2003-03-06	3.90	4.25	3.82	4.24	8261900
2003-03-07	4.20	4.28	4.05	4.27	4854000
2003-03-10	4.27	4.39	3.95	4.00	5576300
2003-03-11	4.03	4.09	3.63	3.70	5152000
2003-03-12	3.67	3.86	3.59	3.68	4010400
2003-03-13	3.80	4.05	3.76	4.05	3645300
2003-03-14	3.97	4.09	3.90	4.00	3179100
2003-03-17	4.00	4.16	3.90	4.16	3896300
2003-03-18	4.20	4.27	4.09	4.21	3614900
2003-03-19	4.23	4.26	4.05	4.15	2475700
2003-03-20	3.87	4.09	3.80	4.05	5272200
2003-03-21	4.16	4.39	4.15	4.31	5428200
2003-03-24	4.05	4.45	3.89	4.30	4031800
2003-03-25	4.30	4.76	4.30	4.74	6144500
2003-03-26	4.74	4.80	4.35	4.39	9358400
2003-03-27	4.25	4.70	4.21	4.70	6020300
2003-03-28	4.61	4.84	4.61	4.70	4180700
2003-03-31	4.65	4.68	4.53	4.58	2516900
2003-04-01	4.63	5.05	4.63	5.00	7530700
2003-04-02	5.24	5.25	4.85	4.87	7931300
2003-04-03	4.90	5.00	4.80	4.87	2842200
2003-04-04	5.00	5.04	4.75	4.90	3161500
2003-04-07	5.10	5.15	4.97	5.09	5741500
2003-04-08	5.06	5.08	4.85	4.92	4592900
2003-04-09	5.03	5.23	4.95	5.17	4971900
2003-04-10	5.19	5.30	5.07	5.30	4573000
2003-04-11	5.36	5.55	5.33	5.40	5636300
2003-04-14	5.54	5.55	5.32	5.40	5018700
2003-04-15	5.44	5.45	5.33	5.39	2416300
2003-04-16	5.36	5.42	4.91	5.10	5783900
2003-04-17	5.21	6.00	5.21	5.90	13997400
2003-04-21	6.05	6.60	5.95	6.59	12721100
2003-04-22	6.45	7.34	6.37	6.86	18882300
2003-04-23	6.93	6.98	6.41	6.56	10413400
2003-04-24	6.56	6.90	6.52	6.76	5294700
2003-04-25	6.90	6.91	6.65	6.73	3471100
2003-04-28	6.83	7.00	6.81	6.96	4874300
2003-04-29	7.00	7.25	6.85	6.96	6957300
2003-04-30	7.00	7.08	6.91	6.95	8366300
2003-05-01	6.97	6.99	6.40	6.79	6126100
2003-05-02	6.85	7.09	6.85	7.06	6049700
2003-05-05	7.14	7.19	7.00	7.02	4347400
2003-05-06	7.05	7.13	6.82	6.86	4446800
2003-05-07	6.75	6.93	6.62	6.93	4832300
2003-05-08	6.90	6.90	6.60	6.73	5080700
2003-05-09	6.70	6.78	6.56	6.78	4018100
2003-05-12	6.80	7.14	6.79	7.00	6017000
2003-05-13	6.70	7.09	6.69	7.08	7644700
2003-05-14	7.25	7.98	7.20	7.96	14823500
2003-05-15	8.00	8.31	8.00	8.19	9698500
2003-05-16	8.25	8.30	7.92	8.30	5250900
2003-05-19	8.10	8.14	7.83	7.86	4281000
2003-05-20	7.86	7.86	7.10	7.46	15354400
2003-05-21	7.46	7.53	7.18	7.38	11600100
2003-05-22	7.43	7.76	7.40	7.70	10473800
2003-05-23	7.70	7.95	7.66	7.90	5915500
2003-05-27	7.90	8.20	7.81	8.17	7141200
2003-05-28	8.20	8.29	8.07	8.08	13242800
2003-05-29	8.00	8.21	7.83	7.95	5146500
2003-05-30	7.87	8.08	7.86	7.91	3517000
2003-06-02	8.35	8.35	7.95	8.04	6515700
2003-06-03	8.03	8.05	7.81	7.96	3304700
2003-06-04	7.95	8.58	7.94	8.58	8072100
2003-06-05	8.52	8.80	8.38	8.75	5788800
2003-06-06	8.97	9.04	8.61	8.73	6700500
2003-06-09	8.85	8.85	8.30	8.59	4805100
2003-06-10	8.62	8.80	8.26	8.41	5396900
2003-06-11	8.52	8.77	8.42	8.77	3441100
2003-06-12	8.83	8.85	8.62	8.74	3045100
2003-06-13	8.74	8.75	8.16	8.42	4208200
2003-06-16	8.35	8.60	8.22	8.50	3364700
2003-06-17	8.50	8.57	8.30	8.33	2769700
2003-06-18	8.32	8.51	8.10	8.51	5237900
2003-06-19	8.54	8.59	8.39	8.48	3128300
2003-06-20	8.48	8.54	8.25	8.25	3308000
2003-06-23	8.10	8.15	7.40	7.54	8518400
2003-06-24	7.53	7.74	7.40	7.60	3311500
2003-06-25	7.60	7.98	7.60	7.80	2973600
2003-06-26	7.75	8.02	7.75	7.90	3193900
2003-06-27	7.93	8.09	7.87	7.87	2226900
2003-06-30	7.86	7.97	7.84	7.90	3185600
2003-07-01	7.73	7.80	7.55	7.59	4047900
2003-07-02	7.55	7.85	7.55	7.75	2704200
2003-07-03	7.69	7.74	7.50	7.60	1551900
2003-07-07	7.63	7.89	7.63	7.82	2300600
2003-07-08	7.65	7.90	7.65	7.79	3158600
2003-07-09	7.71	7.83	7.71	7.75	3419700
2003-07-10	7.70	7.73	7.45	7.72	4341900
2003-07-11	7.76	7.86	7.74	7.79	2887600
2003-07-14	7.86	7.93	7.73	7.74	2611500
2003-07-15	7.72	7.82	7.49	7.56	2974200
2003-07-16	7.54	7.55	6.80	6.92	8050600
2003-07-17	6.70	6.98	6.43	6.78	6595700
2003-07-18	6.85	6.98	6.74	6.84	2987900
2003-07-21	6.83	6.99	6.80	6.90	3046600
2003-07-22	6.90	7.29	6.90	7.27	4333500
2003-07-23	7.31	7.31	6.91	6.99	3283100
2003-07-24	7.00	7.04	6.77	6.85	3096200
2003-07-25	6.85	7.00	6.75	6.95	2951500
2003-07-28	7.00	7.01	6.82	6.82	2572300
2003-07-29	6.84	6.95	6.75	6.84	2259500
2003-07-30	6.92	6.94	6.50	6.56	3218400
2003-07-31	6.50	6.55	6.30	6.35	5597800
2003-08-01	6.35	6.70	6.33	6.53	4214400
2003-08-04	6.50	6.55	6.05	6.20	5054100
2003-08-05	6.17	6.56	6.11	6.31	3535100
2003-08-06	6.49	6.73	6.34	6.72	5467700
2003-08-07	6.80	7.05	6.76	7.02	4937800
2003-08-08	7.72	7.80	7.50	7.60	8368900
2003-08-11	7.70	7.90	7.60	7.86	4356300
2003-08-12	8.16	8.35	7.86	8.35	12187200
2003-08-13	8.30	8.35	8.10	8.28	4479400
2003-08-14	8.29	8.35	8.19	8.25	4793700
2003-08-15	8.24	8.24	8.01	8.09	2670600
2003-08-18	8.08	8.24	8.04	8.20	2942200
2003-08-19	8.21	8.39	8.17	8.28	2982700
2003-08-20	8.29	8.60	8.28	8.51	2544600
2003-08-21	8.59	8.71	8.48	8.53	2512600
2003-08-22	8.70	8.72	8.45	8.51	3122000
2003-08-25	8.60	8.68	8.51	8.64	1837000
2003-08-26	8.68	8.74	8.61	8.73	2453500
2003-08-27	8.74	9.00	8.73	8.98	3782000
2003-08-28	9.00	9.10	8.88	9.09	3421900
2003-08-29	9.09	9.15	8.91	9.13	2814400
2003-09-02	9.13	9.25	9.00	9.20	3346100
2003-09-03	9.20	9.20	9.15	9.19	3193500
2003-09-04	9.14	9.18	9.01	9.11	3574000
2003-09-05	8.50	9.05	8.49	8.94	4702400
2003-09-08	9.00	9.10	8.91	9.07	3164100
2003-09-09	9.23	9.24	8.85	8.94	3758800
2003-09-10	8.98	9.05	8.78	8.88	2655800
2003-09-11	8.97	9.04	8.75	8.78	3989700
2003-09-12	8.66	8.84	8.55	8.80	4415500
2003-09-15	8.77	8.79	8.63	8.67	3190500
2003-09-16	8.72	8.82	8.68	8.78	2350100
2003-09-17	8.74	8.97	8.72	8.94	3740900
2003-09-18	8.95	9.20	8.93	9.12	4912200
2003-09-19	9.12	9.28	9.07	9.28	4639500
2003-09-22	9.28	9.50	9.07	9.40	5196700
2003-09-23	9.40	9.46	9.29	9.41	2612200
2003-09-24	9.40	9.57	9.19	9.25	4037700
2003-09-25	9.25	9.28	8.90	8.98	2649200
2003-09-26	8.93	9.03	8.80	8.85	2075500
2003-09-29	8.84	9.00	8.68	8.97	708400
2003-09-30	9.17	9.50	9.00	9.42	8101900
2003-10-01	9.50	9.83	9.42	9.79	8222600
2003-10-02	9.83	9.95	9.65	9.71	4528500
2003-10-03	9.90	9.92	9.82	9.86	3902900
2003-10-06	9.94	9.94	9.76	9.82	2959100
2003-10-07	9.82	9.98	9.74	9.97	5798600
2003-10-08	9.99	10.10	9.86	9.90	5138500
2003-10-09	9.97	10.04	9.92	10.00	2937900
2003-10-10	10.01	10.34	10.01	10.30	3935400
2003-10-13	10.38	10.73	10.36	10.62	4739700
2003-10-14	10.70	10.70	10.24	10.43	3994400
2003-10-15	10.46	10.52	9.92	10.08	4134300
2003-10-16	10.00	10.25	10.00	10.25	3236700
2003-10-17	10.25	10.25	9.87	9.93	3053500
2003-10-20	9.92	10.05	9.85	10.05	2924100
2003-10-21	10.00	10.24	10.00	10.20	2268500
2003-10-22	10.10	10.24	9.87	10.00	2193800
2003-10-23	9.85	10.06	9.76	9.99	2936400
2003-10-24	9.96	10.06	9.84	9.96	1662800
2003-10-27	10.05	10.20	10.00	10.00	2367900
2003-10-28	10.05	10.08	9.90	10.04	1776100
2003-10-29	10.00	10.07	9.91	10.04	1461100
2003-10-30	10.10	10.13	9.97	10.05	1795100
2003-10-31	10.07	10.21	9.97	10.20	2597900
2003-11-03	10.25	10.45	10.25	10.38	3173800
2003-11-04	10.33	10.40	10.16	10.18	2366200
2003-11-05	10.22	10.28	10.04	10.22	3094200
2003-11-06	10.42	10.42	9.80	9.85	4057800
2003-11-07	9.80	9.80	8.79	9.21	10072700
2003-11-10	9.16	9.75	9.03	9.10	3869300
2003-11-11	9.03	9.19	9.01	9.10	1939500
2003-11-12	9.05	9.18	9.04	9.18	1551800
2003-11-13	9.13	9.16	8.99	9.11	2222900
2003-11-14	9.11	9.15	9.04	9.08	2365900
2003-11-17	9.08	9.17	8.87	9.16	4098200
2003-11-18	9.15	9.18	9.05	9.10	2225700
2003-11-19	9.02	9.11	8.90	8.96	2683000
2003-11-20	8.90	9.10	8.82	8.94	1959300
2003-11-21	8.94	9.10	8.81	9.09	2559000
2003-11-24	9.07	9.18	9.07	9.11	2978900
2003-11-25	9.09	9.36	9.07	9.30	2323400
2003-11-26	9.35	9.40	9.21	9.38	1190900
2003-11-28	9.38	9.45	9.25	9.38	705600
2003-12-01	9.45	9.77	9.43	9.76	2834000
2003-12-02	9.76	9.89	9.60	9.85	2919900
2003-12-03	9.88	9.93	9.71	9.73	2735300
2003-12-04	9.70	9.97	9.65	9.94	2737300
2003-12-05	9.94	10.00	9.68	9.72	2024200
2003-12-08	9.62	9.80	9.56	9.80	1821300
2003-12-09	9.84	9.89	9.64	9.69	1289900
2003-12-10	9.70	9.70	9.49	9.51	1323700
2003-12-11	9.42	9.79	9.42	9.78	1688000
2003-12-12	9.82	10.01	9.78	9.92	2518100
2003-12-15	9.98	9.98	9.68	9.70	2110200
2003-12-16	9.77	9.89	9.65	9.85	2221600
2003-12-17	9.85	9.97	9.77	9.91	1908800
2003-12-18	9.88	10.08	9.80	9.99	3311100
2003-12-19	10.00	10.03	9.75	9.86	2666900
2003-12-22	9.82	9.90	9.72	9.90	2579800
2003-12-23	9.93	9.98	9.82	9.93	1553200
2003-12-24	9.93	9.95	9.83	9.89	800800
2003-12-26	9.90	9.97	9.85	9.93	828600
2003-12-29	9.90	10.08	9.75	10.00	2552000
2003-12-30	10.00	10.01	9.82	9.87	2211300
2003-12-31	9.91	9.93	9.75	9.82	2123900
2004-01-02	9.82	9.91	9.75	9.84	2694200
2004-01-05	9.91	10.48	9.86	10.47	9715600
2004-01-06	10.49	10.62	10.31	10.56	5846400
2004-01-07	10.53	10.64	10.38	10.61	3224100
2004-01-08	10.60	10.87	10.43	10.82	5894800
2004-01-09	10.73	10.97	10.61	10.86	3776100
2004-01-12	10.91	11.03	10.75	10.98	3914400
2004-01-13	10.99	11.00	10.62	10.62	2689400
2004-01-14	10.64	10.87	10.51	10.79	3196200
2004-01-15	10.85	10.94	10.49	10.53	3109700
2004-01-16	10.73	11.07	10.55	11.00	5423500
2004-01-20	11.01	11.19	10.96	10.98	4321500
2004-01-21	11.02	11.47	10.90	11.30	6131500
2004-01-22	11.26	11.30	10.96	11.04	3113400
2004-01-23	11.02	11.28	10.98	11.02	2413900
2004-01-26	11.00	11.02	10.74	10.91	3595700
2004-01-27	10.93	10.94	10.75	10.90	2950300
2004-01-28	10.86	10.86	10.10	10.50	4573500
2004-01-29	10.30	10.33	9.85	10.14	6429300
2004-01-30	10.08	10.25	10.00	10.14	2434100
2004-02-02	10.10	10.14	9.92	10.00	3009600
2004-02-03	10.00	10.32	9.93	10.25	2543800
2004-02-04	10.22	10.40	10.17	10.20	4540600
2004-02-05	10.13	10.20	9.83	9.93	2640600
2004-02-06	9.90	9.98	9.70	9.91	3653300
2004-02-09	9.91	10.25	9.90	10.20	3887500
2004-02-10	10.28	10.44	10.16	10.41	2217700
2004-02-11	10.41	10.41	10.03	10.19	2949200
2004-02-12	10.15	10.50	10.08	10.43	2946800
2004-02-13	10.43	10.43	10.02	10.14	6398600
2004-02-17	10.19	10.34	10.11	10.33	2802400
2004-02-18	10.28	10.29	9.97	9.97	5754300
2004-02-19	10.00	10.12	9.25	9.39	14081800
2004-02-20	9.39	9.43	8.95	9.19	9744300
2004-02-23	9.03	9.16	8.84	8.96	6834500
2004-02-24	8.93	8.96	8.49	8.75	5642700
2004-02-25	8.95	9.27	8.92	9.21	8920500
2004-02-26	9.23	9.46	9.15	9.38	3862700
2004-02-27	8.85	9.55	8.85	9.47	4286600
2004-03-01	9.47	9.65	9.45	9.50	3490200
2004-03-02	9.50	9.50	9.34	9.36	1933900
2004-03-03	9.38	9.40	9.29	9.39	1501700
2004-03-04	9.38	9.78	9.37	9.74	3988000
2004-03-05	9.70	10.08	9.63	10.04	6442100
2004-03-08	9.97	10.04	9.79	9.88	2010900
2004-03-09	9.88	9.90	9.66	9.69	1866000
2004-03-10	9.63	9.70	9.31	9.39	3005100
2004-03-11	8.95	9.60	8.86	8.93	8028300
2004-03-12	9.08	9.42	9.07	9.38	4371100
2004-03-15	9.55	9.55	9.33	9.51	3384800
2004-03-16	9.58	9.77	9.35	9.53	3695400
2004-03-17	9.51	9.65	9.45	9.57	1953400
2004-03-18	9.52	9.76	9.49	9.70	1931700
2004-03-19	9.68	9.84	9.65	9.65	1730700
2004-03-22	9.55	9.65	9.30	9.35	2656700
2004-03-23	9.38	9.50	9.26	9.29	2043900
2004-03-24	9.26	9.33	9.08	9.09	3158300
2004-03-25	9.10	9.32	9.10	9.30	3463000
2004-03-26	9.40	9.67	9.33	9.61	2369900
2004-03-29	9.62	9.70	9.50	9.58	2146400
2004-03-30	9.50	9.59	9.49	9.57	2807200
2004-03-31	9.52	9.62	9.48	9.57	2674800
2004-04-01	9.60	10.04	9.56	10.03	5239500
2004-04-02	10.05	10.20	9.90	10.00	2947300
2004-04-05	10.00	10.04	9.92	10.04	1863500
2004-04-06	10.02	10.09	9.95	10.06	2227800
2004-04-07	10.13	10.22	10.03	10.13	3111100
2004-04-08	10.25	10.33	9.96	10.08	3491500
2004-04-12	10.12	10.23	10.00	10.10	2362300
2004-04-13	10.02	10.06	9.90	9.97	3016000
2004-04-14	9.93	10.05	9.84	9.89	2424600
2004-04-15	10.19	10.39	10.16	10.23	6508600
2004-04-16	10.33	10.38	10.22	10.31	6817100
2004-04-19	10.20	10.30	10.11	10.26	3376100
2004-04-20	10.15	10.28	10.00	10.06	3467700
2004-04-21	10.06	10.13	9.96	9.98	2606800
2004-04-22	9.99	10.21	9.98	10.13	2512400
2004-04-23	10.07	10.38	10.06	10.37	2437300
2004-04-26	10.38	10.49	10.37	10.39	2544000
2004-04-27	10.44	10.59	10.41	10.48	2807500
2004-04-28	10.58	10.60	10.40	10.51	2146500
2004-04-29	10.47	10.53	10.32	10.40	4493700
2004-04-30	10.40	10.40	10.19	10.30	3638300
2004-05-03	10.24	10.50	10.17	10.50	2831900
2004-05-04	10.42	10.95	10.40	10.86	6647900
2004-05-05	10.95	11.25	10.81	10.94	6091000
2004-05-06	10.85	10.88	10.31	10.75	6707000
2004-05-07	10.60	10.75	10.31	10.39	2850600
2004-05-10	10.50	10.66	10.13	10.29	6538400
2004-05-11	10.28	10.85	10.27	10.60	5413200
2004-05-12	10.64	10.65	10.35	10.60	3370600
2004-05-13	10.61	11.18	10.60	11.03	6568700
2004-05-14	11.04	11.23	10.95	11.17	3370000
2004-05-17	11.05	11.09	10.78	10.91	3542300
2004-05-18	10.94	11.01	10.80	10.96	2865900
2004-05-19	10.99	11.02	10.86	10.89	2873000
2004-05-20	10.82	10.92	10.78	10.87	1803900
2004-05-21	10.95	11.03	10.74	10.83	2631500
2004-05-24	10.87	11.19	10.87	11.10	3038400
2004-05-25	11.10	11.99	11.06	11.94	10002300
2004-05-26	11.94	11.95	11.70	11.73	3795400
2004-05-27	11.75	11.95	11.70	11.93	3382200
2004-05-28	11.90	11.96	11.87	11.91	2423900
2004-06-01	11.90	12.31	11.89	12.23	6264300
2004-06-02	12.28	12.32	11.85	11.88	5363800
2004-06-03	11.88	11.91	11.50	11.62	3835100
2004-06-04	11.70	11.80	11.58	11.70	2319200
2004-06-07	11.75	12.00	11.65	11.85	3620600
2004-06-08	11.80	11.95	11.80	11.84	2107200
2004-06-09	11.81	11.87	11.65	11.70	2630900
2004-06-10	11.75	11.92	11.72	11.81	2376700
2004-06-14	11.73	11.82	11.70	11.71	1683000
2004-06-15	11.90	12.07	11.85	12.07	2735100
2004-06-16	11.99	12.04	11.86	11.94	2910900
2004-06-17	11.80	12.19	11.80	12.02	4025400
2004-06-18	11.98	12.02	11.89	12.00	2277800
2004-06-21	12.15	12.33	11.93	11.99	3719400
2004-06-22	12.00	12.10	11.96	12.03	2365500
2004-06-23	12.03	12.24	11.93	12.23	3222200
2004-06-24	12.24	12.36	12.19	12.23	2666300
2004-06-25	12.27	12.35	12.01	12.09	2319100
2004-06-28	12.17	12.28	11.97	11.98	2169900
2004-06-29	12.02	12.14	11.76	11.88	2360300
2004-06-30	11.97	11.98	11.82	11.90	3391700
2004-07-01	11.90	12.15	11.84	12.13	2744900
2004-07-02	12.13	12.20	12.02	12.09	1795700
2004-07-06	12.10	12.24	12.08	12.17	2282300
2004-07-07	12.16	12.25	12.08	12.20	1826100
2004-07-08	12.21	12.42	12.03	12.04	3455200
2004-07-09	12.03	12.20	12.03	12.19	1549400
2004-07-12	12.10	12.19	12.04	12.14	983800
2004-07-13	12.13	12.24	12.07	12.16	2170600
2004-07-14	12.11	12.23	12.11	12.20	1711500
2004-07-15	12.20	12.34	12.15	12.30	1882700
2004-07-16	12.35	12.58	12.28	12.48	3180100
2004-07-19	12.53	12.67	12.40	12.51	3320900
2004-07-20	12.48	12.54	12.30	12.33	1862000
2004-07-21	12.35	12.47	11.91	11.96	2361700
2004-07-22	11.90	12.05	11.82	11.96	2131600
2004-07-23	11.98	12.10	11.93	12.05	2013100
2004-07-26	12.15	12.28	11.65	11.65	3347500
2004-07-27	11.70	11.98	11.65	11.89	1968200
2004-07-28	11.73	11.95	11.55	11.75	2354600
2004-07-29	11.84	12.03	11.78	12.00	1474600
2004-07-30	12.00	12.20	11.95	12.15	1171600
2004-08-02	11.95	12.10	11.81	12.00	2554800
2004-08-03	12.02	12.05	11.89	11.96	4100900
2004-08-04	11.90	11.91	11.75	11.78	3179600
2004-08-05	11.80	12.33	11.80	11.98	4926500
2004-08-06	11.95	11.95	11.75	11.84	2349200
2004-08-09	11.84	11.94	11.75	11.76	2618000
2004-08-10	11.76	11.78	11.53	11.65	2590000
2004-08-11	11.54	11.70	11.47	11.62	2503500
2004-08-12	11.57	11.66	11.52	11.55	1990900
2004-08-13	11.54	11.63	11.36	11.45	3173500
2004-08-16	11.39	11.65	11.37	11.54	2074500
2004-08-17	11.40	11.61	11.36	11.58	2382300
2004-08-18	11.58	11.90	11.57	11.88	2445200
2004-08-19	11.85	12.04	11.79	11.95	2348400
2004-08-20	11.93	12.05	11.87	11.94	1349200
2004-08-23	11.94	11.94	11.73	11.78	1240200
2004-08-24	11.84	11.84	11.59	11.66	2464000
2004-08-25	11.64	11.84	11.64	11.74	1894200
2004-08-26	11.69	11.89	11.68	11.84	1315800
2004-08-27	11.83	11.87	11.75	11.78	798200
2004-08-30	11.75	11.83	11.65	11.71	1340000
2004-08-31	11.80	11.89	11.70	11.89	1121500
2004-09-01	11.83	12.06	11.78	11.84	2216700
2004-09-02	11.85	11.99	11.84	11.96	1277400
2004-09-03	12.02	12.05	11.93	11.95	930700
2004-09-07	11.91	12.01	11.88	11.88	3154700
2004-09-08	11.94	12.00	11.87	11.92	1745600
2004-09-09	11.94	12.24	11.88	12.19	2664700
2004-09-10	12.23	12.26	12.15	12.24	1679900
2004-09-13	12.26	12.34	12.22	12.31	1953700
2004-09-14	12.35	12.35	12.16	12.34	1680100
2004-09-15	12.34	12.34	12.00	12.04	1828800
2004-09-16	11.98	12.12	11.94	12.05	1525600
2004-09-17	11.96	12.03	11.92	12.00	2312000
2004-09-20	11.97	12.03	11.92	11.94	1638400
2004-09-21	11.95	12.00	11.88	11.94	2163200
2004-09-22	11.91	11.98	11.77	11.94	3242800
2004-09-23	11.98	12.17	11.94	12.16	3016800
2004-09-24	12.15	12.24	12.02	12.22	1606700
2004-09-27	12.10	12.25	12.05	12.06	1384500
2004-09-28	12.10	12.17	12.08	12.11	3016000
2004-09-29	12.05	12.06	11.85	11.96	3615700
2004-09-30	12.04	12.10	11.90	12.10	3641500
2004-10-01	12.13	12.49	12.04	12.48	5896400
2004-10-04	12.49	12.55	12.34	12.40	3437000
2004-10-05	12.43	12.74	12.38	12.70	4344600
2004-10-06	12.71	13.00	12.60	12.95	4680400
2004-10-07	12.96	12.99	12.75	12.83	2232600
2004-10-08	12.77	12.95	12.76	12.85	2108700
2004-10-11	12.80	12.86	12.58	12.73	2743000
2004-10-12	12.68	12.73	12.55	12.67	1718100
2004-10-13	12.67	12.70	12.28	12.35	2655200
2004-10-14	12.35	12.67	12.35	12.62	2209700
2004-10-15	12.61	12.70	12.47	12.58	2204100
2004-10-18	12.58	12.72	12.48	12.53	1917900
2004-10-19	12.53	12.63	12.51	12.60	2212100
2004-10-20	12.70	12.97	12.68	12.89	8023500
2004-10-21	12.90	12.98	12.78	12.90	2128100
2004-10-22	12.93	12.96	12.79	12.82	1473500
2004-10-25	12.85	12.87	12.65	12.75	2061000
2004-10-26	12.77	12.85	12.67	12.83	4407300
2004-10-27	12.83	12.93	12.55	12.60	4094000
2004-10-28	12.60	12.69	12.44	12.50	3460400
2004-10-29	12.45	12.55	12.44	12.51	1958200
2004-11-01	12.52	12.66	12.45	12.52	1656100
2004-11-02	12.64	12.66	12.37	12.42	2643400
2004-11-03	12.60	12.80	12.55	12.78	3109100
2004-11-04	12.95	13.20	12.92	13.11	7168200
2004-11-05	13.31	13.40	13.05	13.26	3712900
2004-11-08	13.26	13.39	13.11	13.37	4334800
2004-11-09	13.32	13.58	13.15	13.57	5090900
2004-11-10	13.91	14.49	13.75	14.41	10688400
2004-11-11	14.50	14.75	14.41	14.68	6916300
2004-11-12	14.63	14.75	14.39	14.66	4175400
2004-11-15	14.67	14.67	14.16	14.33	3567700
2004-11-16	14.25	14.40	14.16	14.27	4056100
2004-11-17	14.27	14.38	14.11	14.28	3380500
2004-11-18	14.58	15.07	14.45	14.96	6399800
2004-11-19	15.23	15.60	15.11	15.39	8182000
2004-11-22	15.44	15.75	15.30	15.70	5436100
2004-11-23	15.84	16.03	15.68	15.75	5221600
2004-11-24	15.80	16.53	15.75	16.44	5677400
2004-11-26	16.55	16.92	16.41	16.72	2824100
2004-11-29	17.10	17.18	16.56	17.10	10170300
2004-11-30	16.85	17.00	16.35	16.67	6083900
2004-12-01	16.74	16.89	16.17	16.34	8496300
2004-12-02	16.34	16.34	15.11	15.65	9455000
2004-12-03	15.45	16.05	15.21	15.93	6412100
2004-12-06	16.03	16.18	15.71	15.74	3305000
2004-12-07	15.87	15.88	15.26	15.43	3324900
2004-12-08	15.36	15.47	14.94	15.20	5863000
2004-12-09	15.30	15.50	15.17	15.45	3270200
2004-12-10	15.49	15.69	15.36	15.50	2486700
2004-12-13	15.59	15.91	15.54	15.91	2400500
2004-12-14	16.00	16.21	15.80	15.89	2472700
2004-12-15	15.94	16.56	15.85	16.40	5364600
2004-12-16	16.69	16.70	16.05	16.15	3232600
2004-12-17	15.99	16.32	15.96	16.25	3328500
2004-12-20	16.37	16.55	16.20	16.37	2494500
2004-12-21	16.50	16.55	16.34	16.45	1997400
2004-12-22	16.60	16.62	16.00	16.16	4969400
2004-12-23	16.15	16.34	16.10	16.12	1401000
2004-12-27	16.23	16.28	16.02	16.09	2113900
2004-12-28	16.11	16.16	15.87	15.99	1632500
2004-12-29	15.87	16.15	15.86	16.10	1842500
2004-12-30	16.10	16.31	16.04	16.09	1576800
2004-12-31	16.09	16.29	16.09	16.29	1295800
2005-01-03	16.24	16.25	15.43	15.53	5118700
2005-01-04	15.60	15.80	15.30	15.40	3151900
2005-01-05	15.41	15.59	15.20	15.29	3039800
2005-01-06	15.24	15.69	15.18	15.50	3411200
2005-01-07	15.50	15.62	15.25	15.33	1994300
2005-01-10	15.37	15.85	15.28	15.70	2395800
2005-01-11	15.78	15.88	15.51	15.72	2256600
2005-01-12	15.73	16.08	15.69	15.99	3508800
2005-01-13	16.03	16.25	15.95	16.00	2677200
2005-01-14	16.08	16.10	15.72	15.85	2979800
2005-01-18	15.76	16.16	15.75	15.96	3104000
2005-01-19	16.00	16.03	15.79	15.80	1750800
2005-01-20	15.80	15.86	15.54	15.69	2315600
2005-01-21	15.87	16.04	15.80	15.89	3044600
2005-01-24	15.92	16.12	15.77	15.79	1967200
2005-01-25	15.81	15.96	15.56	15.73	2648200
2005-01-26	15.74	15.98	15.70	15.89	1843400
2005-01-27	15.89	16.91	15.39	16.63	8504000
2005-01-28	16.70	16.74	16.29	16.73	3255600
2005-01-31	16.76	17.00	16.62	16.81	6072500
2005-02-01	16.93	17.09	16.80	16.96	2685600
2005-02-02	17.13	17.66	17.10	17.55	6109500
2005-02-03	17.60	17.70	17.36	17.60	3001700
2005-02-04	17.53	17.75	17.45	17.64	3207800
2005-02-07	17.70	17.76	17.14	17.24	3029200
2005-02-08	17.20	17.51	17.10	17.20	2126100
2005-02-09	17.24	17.28	16.95	17.05	2744400
2005-02-10	17.19	17.95	17.16	17.89	4951400
2005-02-11	17.80	17.97	17.55	17.73	2302200
2005-02-14	17.70	17.81	17.50	17.63	1838000
2005-02-15	17.55	17.84	17.55	17.77	2241600
2005-02-16	17.60	18.79	17.60	18.75	6824300
2005-02-17	18.70	18.88	18.50	18.62	4765500
2005-02-18	18.79	19.19	18.74	18.84	5389300
2005-02-22	18.94	19.11	18.33	18.56	5619900
2005-02-23	18.61	19.12	18.60	18.82	7439500
2005-02-24	18.86	19.03	18.55	19.00	3327900
2005-02-25	19.00	19.32	18.97	19.29	2997600
2005-02-28	19.29	19.38	18.29	18.83	5693000
2005-03-01	18.80	18.94	17.85	18.28	5937800
2005-03-02	18.26	18.76	17.99	18.76	3532400
2005-03-03	18.87	19.07	18.74	19.05	4458000
2005-03-04	19.14	19.27	19.01	19.18	3430700
2005-03-07	19.40	19.48	18.94	19.23	3205200
2005-03-08	19.23	19.30	18.83	18.88	3117800
2005-03-09	18.83	18.99	18.57	18.59	5059800
2005-03-10	18.56	18.58	17.64	17.79	5394600
2005-03-11	17.69	18.09	17.69	17.89	3730000
2005-03-14	18.25	18.63	18.09	18.60	5493900
2005-03-15	18.80	18.90	18.43	18.45	4397600
2005-03-16	18.45	18.61	18.23	18.26	2474900
2005-03-17	18.44	18.93	18.44	18.85	3876600
2005-03-18	18.85	19.03	18.60	18.88	4617400
2005-03-21	18.95	18.95	18.50	18.80	2811900
2005-03-22	18.80	18.92	18.29	18.41	3273500
2005-03-23	18.29	18.55	18.14	18.32	4360700
2005-03-24	18.44	18.84	18.39	18.75	3712600
2005-03-28	18.81	18.96	18.43	18.43	3111500
2005-03-29	18.39	18.62	17.88	17.94	3829300
2005-03-30	18.00	18.22	17.52	18.20	3778900
2005-03-31	18.44	18.95	18.31	18.81	4147300
2005-04-01	18.93	19.10	18.69	19.06	3157100
2005-04-04	19.13	19.31	18.70	18.73	3517500
2005-04-05	18.80	18.89	18.71	18.85	2926400
2005-04-06	18.94	19.08	18.61	19.00	2395100
2005-04-07	19.05	19.23	18.66	18.74	2986000
2005-04-08	18.75	18.85	18.27	18.30	1686700
2005-04-11	18.24	18.49	18.03	18.35	2865200
2005-04-12	18.23	18.26	17.83	18.12	3899500
2005-04-13	18.07	18.25	17.75	17.82	3454400
2005-04-14	17.88	17.94	17.15	17.35	5473000
2005-04-15	17.35	17.48	16.45	16.55	6813500
2005-04-18	16.59	17.15	16.28	17.10	4276000
2005-04-19	17.18	17.79	17.17	17.68	3260200
2005-04-20	17.75	17.92	17.29	17.32	3505400
2005-04-21	17.50	18.00	17.39	17.98	3119900
2005-04-22	18.00	18.39	17.79	18.00	3901900
2005-04-25	18.15	18.50	18.05	18.27	2486400
2005-04-26	18.27	18.38	17.87	17.90	2237300
2005-04-27	17.91	17.91	17.26	17.54	3612200
2005-04-28	17.41	17.49	17.13	17.20	2261100
2005-04-29	17.30	17.56	16.76	17.02	4676500
2005-05-02	17.15	17.49	17.02	17.44	2643600
2005-05-03	17.35	17.45	17.02	17.13	2228400
2005-05-04	17.00	17.47	16.92	17.47	2927900
2005-05-05	17.35	17.87	17.32	17.71	2956900
2005-05-06	17.91	17.96	17.73	17.77	2136500
2005-05-09	17.72	18.00	17.62	17.78	2006400
2005-05-10	17.78	17.91	17.69	17.82	2029900
2005-05-11	17.82	18.05	17.59	18.03	2441100
2005-05-12	17.97	17.97	16.60	16.96	5638200
2005-05-13	16.94	17.04	16.15	16.40	4773700
2005-05-16	16.29	16.32	15.62	16.29	5886400
2005-05-17	16.25	16.84	16.10	16.80	3267500
2005-05-18	17.00	17.20	16.96	17.11	4380800
2005-05-19	17.10	17.60	17.04	17.48	2945900
2005-05-20	17.54	17.75	17.33	17.52	2942500
2005-05-23	17.80	18.20	17.60	17.68	5970500
2005-05-24	17.71	17.98	17.65	17.98	2971100
2005-05-25	17.88	18.15	17.71	18.06	5018400
2005-05-26	18.18	18.32	18.10	18.30	3132300
2005-05-27	18.29	18.45	18.19	18.38	1752100
2005-05-31	18.38	18.58	18.04	18.41	2194300
2005-06-01	18.42	18.88	18.38	18.70	3618200
2005-06-02	18.70	18.86	18.48	18.65	1709600
2005-06-03	18.68	18.90	18.60	18.80	1615600
2005-06-06	18.77	18.98	18.68	18.83	1865100
2005-06-07	18.79	18.95	18.60	18.67	2373500
2005-06-08	18.64	18.99	18.49	18.59	3685400
2005-06-09	18.50	19.00	18.40	18.93	2961200
2005-06-10	18.87	18.94	18.71	18.75	1627900
2005-06-13	18.79	19.01	18.68	18.95	1858300
2005-06-14	18.92	19.04	18.87	18.95	1562900
2005-06-15	19.00	19.06	18.71	18.93	2079500
2005-06-16	18.96	19.20	18.82	19.11	2239900
2005-06-17	19.38	19.40	19.08	19.21	2981800
2005-06-20	19.09	19.39	19.03	19.20	2348200
2005-06-21	19.15	19.23	18.76	18.76	3199900
2005-06-22	18.81	18.94	18.64	18.88	2931800
2005-06-23	18.85	19.08	18.79	18.99	3622400
2005-06-24	19.04	19.05	18.60	18.77	2136700
2005-06-27	18.75	18.93	18.61	18.69	2251300
2005-06-28	18.82	18.90	18.27	18.50	3094300
2005-06-29	18.45	18.78	18.33	18.68	2964500
2005-06-30	18.82	19.14	18.79	19.00	3289800
2005-07-01	18.99	19.29	18.95	19.16	2860000
2005-07-05	19.23	19.77	19.18	19.71	5008400
2005-07-06	19.79	19.85	19.24	19.25	2844500
2005-07-07	19.10	19.95	18.91	19.95	4463100
2005-07-08	19.90	20.00	19.67	19.90	3657900
2005-07-11	19.77	20.16	19.67	20.02	3255400
2005-07-12	20.06	20.53	20.01	20.35	3366700
2005-07-13	20.27	20.49	20.13	20.21	1422900
2005-07-14	20.35	20.38	19.65	19.82	3678600
2005-07-15	19.88	20.10	19.76	19.83	2558100
2005-07-18	20.03	20.09	19.77	19.82	2279800
2005-07-19	20.09	20.48	19.86	20.44	2431800
2005-07-20	20.45	20.70	20.22	20.61	2018600
2005-07-21	20.73	20.89	20.06	20.14	7629400
2005-07-22	20.14	20.80	20.05	20.80	4026900
2005-07-25	20.68	21.13	20.47	20.83	3215100
2005-07-26	20.95	21.00	20.59	20.87	1930200
2005-07-27	20.95	21.14	20.75	21.12	2336300
2005-07-28	21.25	21.63	21.15	21.49	3646300
2005-07-29	21.49	21.50	21.22	21.24	1890900
2005-08-01	21.24	21.85	21.21	21.66	2292300
2005-08-02	21.69	22.12	21.66	22.03	5003400
2005-08-03	22.03	22.03	21.42	21.73	2853800
2005-08-04	21.50	22.40	21.50	22.22	5402100
2005-08-05	22.23	22.27	21.77	21.88	4109500
2005-08-08	21.92	22.07	21.69	21.74	3887100
2005-08-09	21.79	21.96	21.10	21.47	3572700
2005-08-10	21.50	21.86	21.37	21.71	4009200
2005-08-11	21.90	22.40	21.88	22.20	5252100
2005-08-12	22.20	22.32	21.85	21.93	3739500
2005-08-15	21.90	21.90	21.40	21.83	3984900
2005-08-16	21.71	21.91	21.33	21.41	3588800
2005-08-17	21.30	21.54	20.61	20.73	4113300
2005-08-18	20.61	20.77	20.44	20.73	4248200
2005-08-19	20.82	21.32	20.82	21.18	3099500
2005-08-22	21.39	21.65	20.94	21.20	4666000
2005-08-23	21.23	21.50	20.99	21.37	3948500
2005-08-24	21.30	21.73	21.21	21.51	4140700
2005-08-25	21.56	21.56	21.17	21.34	1332900
2005-08-26	21.34	21.48	20.99	20.99	2332500
2005-08-29	20.99	21.25	20.77	21.11	2365200
2005-08-30	21.11	21.78	20.95	21.69	3881300
2005-08-31	21.69	22.49	21.48	22.44	4349500
2005-09-01	22.50	23.20	22.44	23.15	4536900
2005-09-02	23.15	23.16	22.19	22.21	3710900
2005-09-06	22.22	22.57	22.03	22.42	2576500
2005-09-07	22.42	22.62	22.18	22.34	3804500
2005-09-08	22.25	22.78	22.25	22.69	4436500
2005-09-09	22.84	23.72	22.84	23.49	6304500
2005-09-12	23.49	23.49	22.74	22.84	4232600
2005-09-13	23.79	23.79	22.74	22.89	3307800
2005-09-14	23.00	23.28	22.80	23.22	2712600
2005-09-15	23.32	23.46	22.64	22.99	2665100
2005-09-16	23.23	23.80	23.04	23.59	5155300
2005-09-19	23.69	24.50	23.67	24.01	4848600
2005-09-20	23.93	24.22	23.41	23.47	3963400
2005-09-21	23.70	24.00	23.70	23.98	3864600
2005-09-22	24.25	24.47	22.92	23.55	4087800
2005-09-23	23.44	23.47	23.06	23.23	2120800
2005-09-26	23.22	23.69	22.96	23.52	2984100
2005-09-27	23.68	24.01	23.37	23.93	3026000
2005-09-28	24.12	24.82	24.05	24.80	5701600
2005-09-29	24.80	25.22	24.50	25.01	4234800
2005-09-30	25.13	25.32	24.82	25.05	3351200
2005-10-03	25.00	25.72	24.72	25.40	4675200
2005-10-04	25.30	25.39	24.50	24.64	6356300
2005-10-05	24.33	24.60	23.07	23.20	8401400
2005-10-06	22.80	23.34	21.65	22.40	10831400
2005-10-07	22.55	22.96	22.15	22.95	3045800
2005-10-10	23.10	23.17	22.00	22.21	3629900
2005-10-11	22.43	22.70	22.26	22.53	3269200
2005-10-12	22.66	23.25	21.93	22.12	4080900
2005-10-13	21.95	22.00	20.57	21.30	6177600
2005-10-14	21.35	22.03	20.92	22.00	4051600
2005-10-17	22.11	22.70	22.11	22.40	2283100
2005-10-18	22.30	22.43	21.50	21.50	3085800
2005-10-19	21.30	22.05	20.70	22.00	6064100
2005-10-20	21.99	22.08	20.79	21.35	5827000
2005-10-21	21.35	21.89	20.83	21.56	7356000
2005-10-24	21.56	22.79	21.22	22.68	4710400
2005-10-25	22.68	23.11	22.21	22.75	4401200
2005-10-26	22.82	23.49	22.49	22.51	5178900
2005-10-27	22.55	22.73	21.55	21.55	3212000
2005-10-28	21.85	22.35	21.16	22.11	4218500
2005-10-31	22.20	22.66	21.90	22.30	3026800
2005-11-01	22.16	22.63	21.85	22.07	3426000
2005-11-02	21.90	22.24	21.44	21.52	5662400
2005-11-03	21.40	22.54	21.40	22.49	4901300
2005-11-04	22.34	22.39	21.52	21.87	3873800
2005-11-07	21.85	21.85	20.42	20.86	5661700
2005-11-08	20.65	21.05	20.37	20.52	4712800
2005-11-09	20.52	20.85	20.00	20.54	5201200
2005-11-10	20.20	20.33	19.71	19.97	7176800
2005-11-11	19.75	20.33	19.54	20.22	4963000
2005-11-14	21.67	21.67	20.00	20.44	4957100
2005-11-15	20.40	20.96	20.31	20.43	3413400
2005-11-16	20.59	21.14	20.45	20.93	4396900
2005-11-17	21.90	21.95	21.40	21.75	6432800
2005-11-18	21.99	21.99	21.37	21.75	12833300
2005-11-21	21.68	22.07	21.60	22.03	3961700
2005-11-22	22.30	22.55	22.19	22.53	3175600
2005-11-23	22.36	22.50	21.85	21.97	3397500
2005-11-25	22.15	22.35	21.99	22.35	1984800
2005-11-28	22.10	22.16	21.45	21.55	3912200
2005-11-29	21.91	21.94	21.59	21.75	4011300
2005-11-30	21.68	21.91	21.35	21.50	7268600
2005-12-01	21.73	22.20	21.71	22.15	4063400
2005-12-02	22.06	22.30	21.85	22.13	2734400
2005-12-05	22.33	22.48	22.07	22.18	4543600
2005-12-06	22.40	23.14	22.22	22.99	6360800
2005-12-07	22.99	23.40	22.59	22.86	3144500
2005-12-08	23.00	23.51	22.99	23.20	5669300
2005-12-09	23.17	23.23	22.70	22.74	3218400
2005-12-12	24.00	24.00	23.35	23.65	8718600
2005-12-13	23.86	24.03	23.69	23.78	6172300
2005-12-14	23.94	24.72	23.93	24.62	7183500
2005-12-15	24.77	24.78	24.01	24.31	3634200
2005-12-16	24.48	24.48	23.70	23.74	5483900
2005-12-19	23.70	23.93	23.65	23.69	4586200
2005-12-20	23.59	24.15	23.58	23.99	4802700
2005-12-21	23.85	24.12	23.59	23.92	4800400
2005-12-22	24.14	24.25	23.75	23.82	4041900
2005-12-23	23.76	23.86	23.23	23.83	2678000
2005-12-27	23.74	23.75	22.89	23.15	3707700
2005-12-28	23.33	23.38	22.91	23.25	3071700
2005-12-29	23.25	23.54	22.95	23.02	2455700
2005-12-30	22.91	23.31	22.75	23.17	2463400
2006-01-03	23.30	23.99	23.25	23.90	4833400
2006-01-04	23.86	24.18	23.59	24.05	3971700
2006-01-05	24.05	24.08	23.49	23.80	4158000
2006-01-06	23.90	24.09	23.80	23.89	2744600
2006-01-09	23.88	24.29	23.76	24.28	4214600
2006-01-10	24.05	24.52	24.04	24.49	3027200
2006-01-11	24.41	24.47	23.99	24.35	3486400
2006-01-12	24.40	24.73	24.21	24.46	5775300
2006-01-13	24.50	24.69	24.40	24.60	3360600
2006-01-17	24.98	25.29	24.80	25.12	5535300
2006-01-18	25.00	25.15	24.58	24.76	5641400
2006-01-19	24.80	25.13	24.58	25.08	3504300
2006-01-20	25.45	25.58	24.92	25.02	7648400
2006-01-23	25.20	25.20	24.47	24.52	4808700
2006-01-24	24.49	24.76	24.30	24.47	4268600
2006-01-25	24.67	24.74	23.50	23.77	5759200
2006-01-26	23.92	23.96	22.65	23.63	6944500
2006-01-27	23.85	24.20	23.68	23.90	3626400
2006-01-30	23.80	24.34	23.78	24.12	2954100
2006-01-31	23.90	24.24	23.68	23.84	4331100
2006-02-01	23.67	24.24	23.61	23.76	3478700
2006-02-02	23.63	23.79	22.86	23.22	4498700
2006-02-03	23.18	23.47	22.92	23.05	3265000
2006-02-06	23.15	23.68	23.15	23.43	2691700
2006-02-07	23.15	23.17	22.30	22.51	5256800
2006-02-08	22.15	22.52	21.90	22.45	4521500
2006-02-09	22.48	22.82	22.05	22.13	4280500
2006-02-10	22.20	22.42	21.72	21.90	4442900
2006-02-13	22.00	22.30	21.83	21.96	3081000
2006-02-14	21.70	21.85	21.19	21.45	5917800
2006-02-15	21.55	22.11	21.53	21.76	4138900
2006-02-16	21.76	22.39	21.76	22.15	3851900
2006-02-17	22.15	22.55	22.10	22.25	4911200
2006-02-21	22.75	23.00	22.51	22.69	3606400
2006-02-22	22.60	22.66	22.00	22.03	4020300
2006-02-23	21.80	22.14	21.44	21.84	7073300
2006-02-24	22.10	22.50	22.10	22.36	3462600
2006-02-27	22.37	22.50	21.96	22.13	3452100
2006-02-28	21.45	21.90	20.80	21.57	11026600
2006-03-01	22.06	22.33	21.82	21.85	5995900
2006-03-02	22.15	22.21	21.75	21.92	4605200
2006-03-03	21.93	21.93	21.65	21.67	4107600
2006-03-06	21.30	21.31	20.02	20.28	11521100
2006-03-07	20.29	20.30	19.35	19.49	12084500
2006-03-08	19.60	20.22	19.50	20.06	10685400
2006-03-09	20.02	20.33	19.78	19.82	4755700
2006-03-10	19.87	20.35	19.75	19.96	4972100
2006-03-13	20.06	20.43	20.05	20.35	3833100
2006-03-14	20.35	20.59	20.19	20.54	3482700
2006-03-15	20.42	20.55	20.19	20.42	4532200
2006-03-16	20.43	21.06	20.30	20.96	5973300
2006-03-17	20.97	21.04	20.68	20.89	6243500
2006-03-20	20.89	21.15	20.44	20.63	5574300
2006-03-21	20.45	20.73	20.08	20.11	4548900
2006-03-22	20.15	20.70	20.09	20.39	3333200
2006-03-23	20.50	20.99	20.42	20.72	4993100
2006-03-24	20.75	21.12	20.55	20.81	5176000
2006-03-27	20.69	20.87	20.51	20.77	3161200
2006-03-28	20.82	21.09	20.78	20.95	4405100
2006-03-29	20.98	21.08	20.81	20.98	4393700
2006-03-30	20.84	21.50	20.84	21.43	8554100
2006-03-31	21.42	21.50	21.25	21.39	4822900
2006-04-03	21.50	21.75	21.22	21.39	3958400
2006-04-04	21.29	21.51	21.20	21.35	4704600
2006-04-05	21.52	22.00	21.51	21.97	5809500
2006-04-06	22.03	22.50	21.99	22.47	7068200
2006-04-07	22.49	22.50	21.78	21.97	7640400
2006-04-10	22.11	22.33	22.00	22.20	3597200
2006-04-11	22.20	22.43	21.62	21.90	3359900
2006-04-12	21.90	22.07	21.61	21.92	3087600
2006-04-13	21.66	21.94	21.53	21.83	2211800
2006-04-17	21.95	22.25	21.80	22.24	2788000
2006-04-18	22.45	23.06	22.37	23.02	4974500
2006-04-19	23.06	23.30	22.62	23.24	4192800
2006-04-20	23.20	23.34	22.55	22.87	2336700
2006-04-21	23.08	23.09	22.52	22.74	4222400
2006-04-24	22.78	22.87	22.18	22.42	3985800
2006-04-25	22.46	22.58	22.15	22.26	5480500
2006-04-26	22.40	22.81	22.00	22.18	3558400
2006-04-27	22.00	22.40	21.49	22.16	4067700
2006-04-28	22.25	22.33	21.85	21.93	3431000
2006-05-01	22.03	22.25	21.97	22.08	4465100
2006-05-02	22.26	22.61	22.26	22.52	5853700
2006-05-03	22.52	22.90	22.35	22.49	4159400
2006-05-04	22.00	22.54	21.45	22.03	7397100
2006-05-05	22.48	22.77	22.32	22.68	5637600
2006-05-08	22.59	23.10	22.33	23.08	4297100
2006-05-09	23.12	23.35	22.85	23.27	4265900
2006-05-10	23.09	23.47	23.09	23.32	2415700
2006-05-11	23.47	23.47	22.73	22.88	3224900
2006-05-12	22.70	22.75	22.09	22.12	4964700
2006-05-15	21.89	22.03	21.35	21.63	5832000
2006-05-16	21.75	21.92	21.30	21.37	7931200
2006-05-17	21.25	21.47	20.80	20.90	4459800
2006-05-18	20.88	21.50	20.59	20.69	5100400
2006-05-19	20.70	20.99	20.32	20.83	4928400
2006-05-22	20.75	20.79	20.10	20.58	5521900
2006-05-23	20.81	21.20	20.39	20.44	4384500
2006-05-24	20.45	20.83	20.01	20.40	5146800
2006-05-25	20.50	21.27	20.29	21.09	4796900
2006-05-26	21.00	21.35	20.85	21.34	2850600
2006-05-30	22.70	23.00	21.95	22.04	8365100
2006-05-31	22.28	22.62	22.18	22.60	4541000
2006-06-01	22.60	22.93	22.30	22.88	4658000
2006-06-02	22.95	23.27	22.80	23.26	7291400
2006-06-05	23.30	23.34	22.54	22.58	3910200
2006-06-06	22.42	22.81	21.92	22.25	6153400
2006-06-07	22.00	22.21	21.52	21.60	5591500
2006-06-08	21.50	21.50	20.43	21.27	10270000
2006-06-09	21.22	21.59	21.22	21.50	3953100
2006-06-12	21.42	21.59	20.96	21.02	6547000
2006-06-13	20.87	20.92	20.29	20.33	5465400
2006-06-14	20.29	20.83	20.06	20.80	3599700
2006-06-15	21.00	21.75	20.95	21.68	4641800
2006-06-16	21.68	21.81	21.27	21.69	3342100
2006-06-19	21.65	21.67	20.71	20.87	5334400
2006-06-20	20.87	21.13	20.62	20.71	3353600
2006-06-21	20.93	21.45	20.82	21.08	3279200
2006-06-22	20.99	21.04	20.55	20.65	3802600
2006-06-23	22.65	22.65	21.75	22.25	11267800
2006-06-26	22.23	22.30	21.90	22.25	5350700
2006-06-27	22.30	22.90	22.26	22.82	6450600
2006-06-28	22.81	23.12	22.67	23.05	3801500
2006-06-29	23.15	23.59	22.94	23.36	5793500
2006-06-30	23.45	23.55	23.10	23.36	4048100
2006-07-03	22.81	23.74	22.81	23.73	2652300
2006-07-05	23.42	23.51	22.99	23.39	3752500
2006-07-06	23.39	23.49	22.92	23.08	4508200
2006-07-07	23.15	23.25	22.61	22.86	4261000
2006-07-10	22.79	23.02	22.67	22.85	2215200
2006-07-11	22.92	23.19	22.72	23.10	3119900
2006-07-12	23.15	23.17	22.81	23.02	2813100
2006-07-13	23.00	23.10	22.58	22.79	4532900
2006-07-14	22.90	23.20	22.65	23.16	3446500
2006-07-17	23.01	23.11	22.40	22.63	3243000
2006-07-18	22.80	22.93	22.59	22.86	4062300
2006-07-19	23.00	23.29	22.74	23.18	3425900
2006-07-20	22.95	23.20	22.66	22.68	2528100
2006-07-21	22.95	22.95	22.48	22.52	4375000
2006-07-24	22.46	23.37	22.44	23.17	3300300
2006-07-25	23.24	23.87	23.22	23.64	3278200
2006-07-26	23.64	24.27	23.45	24.10	3931700
2006-07-27	24.26	24.40	23.73	23.92	3767500
2006-07-28	24.11	24.12	23.64	23.85	3231100
2006-07-31	23.95	24.56	23.92	24.25	4535200
2006-08-01	24.25	24.65	24.19	24.43	4302400
2006-08-02	24.57	24.87	23.99	24.32	4208600
2006-08-03	24.84	24.92	24.47	24.69	4599700
2006-08-04	24.94	24.95	24.20	24.45	3455600
2006-08-07	24.94	25.02	24.61	24.63	4327500
2006-08-08	24.40	24.83	24.24	24.42	3348100
2006-08-09	24.50	24.90	24.27	24.44	3623500
2006-08-10	24.31	24.46	24.01	24.25	2680600
2006-08-11	24.20	24.54	24.14	24.35	2535400
2006-08-14	24.25	24.66	24.13	24.60	4303300
2006-08-15	24.62	24.90	24.51	24.83	3814800
2006-08-16	24.97	25.39	24.86	25.06	4517500
2006-08-17	24.84	25.05	24.56	24.75	2756100
2006-08-18	24.83	24.94	24.47	24.93	3043400
2006-08-21	24.93	25.21	24.87	24.90	3336700
2006-08-22	24.61	25.09	24.61	25.08	5401500
2006-08-23	24.89	25.20	24.52	24.61	1854100
2006-08-24	24.75	24.81	24.46	24.77	3973100
2006-08-25	24.84	25.37	24.78	25.17	2598100
2006-08-28	25.04	25.37	24.82	25.21	3239500
2006-08-29	25.08	25.26	24.90	25.23	2114100
2006-08-30	25.23	25.23	24.27	24.64	3922400
2006-08-31	24.65	24.77	24.51	24.63	2212100
2006-09-01	24.79	24.94	24.52	24.83	1481400
2006-09-05	24.82	25.05	24.61	24.97	2489500
2006-09-06	24.95	24.96	24.23	24.50	5223500
2006-09-07	24.50	24.71	24.14	24.49	3450300
2006-09-08	24.45	24.59	23.87	23.95	4048400
2006-09-11	23.74	23.98	23.16	23.43	3885200
2006-09-12	23.25	23.53	23.13	23.36	4712700
2006-09-13	23.41	23.73	23.26	23.32	4034100
2006-09-14	23.35	23.55	22.50	22.73	8304700
2006-09-15	22.93	23.11	22.48	23.04	6068300
2006-09-18	23.12	23.54	22.92	23.48	3834500
2006-09-19	23.40	23.61	22.88	23.00	2499300
2006-09-20	22.95	23.25	22.50	22.51	8609800
2006-09-21	22.62	23.34	22.62	22.96	5672300
2006-09-22	22.99	23.07	22.50	22.82	3334300
2006-09-25	22.80	22.89	22.33	22.64	5248300
2006-09-26	22.64	23.40	22.50	23.33	4272700
2006-09-27	23.50	23.83	23.22	23.59	4424800
2006-09-28	23.55	23.98	23.51	23.94	5240100
2006-09-29	23.90	24.03	23.59	23.87	3317200
2006-10-02	23.99	24.04	23.66	23.86	3890200
2006-10-03	23.85	23.86	23.00	23.03	4551700
2006-10-04	23.20	23.46	22.73	22.95	8453400
2006-10-05	23.32	23.93	23.32	23.68	6338200
2006-10-06	23.54	23.81	23.32	23.79	3535000
2006-10-09	23.80	24.11	23.51	23.61	2250000
2006-10-10	23.49	23.90	23.37	23.84	2448200
2006-10-11	24.16	24.16	23.56	23.62	2095200
2006-10-12	23.62	24.38	23.53	24.24	4442600
2006-10-13	24.32	24.58	24.14	24.25	2956900
2006-10-16	24.16	24.59	24.08	24.58	2570400
2006-10-17	24.55	24.57	24.15	24.45	3212500
2006-10-18	24.48	24.70	23.95	24.11	3367000
2006-10-19	24.00	24.57	23.94	24.52	3852100
2006-10-20	24.59	24.65	24.15	24.54	3711600
2006-10-23	24.35	24.82	24.15	24.39	3311800
2006-10-24	24.23	24.63	24.22	24.62	4280400
2006-10-25	24.62	25.04	24.29	24.73	4584500
2006-10-26	24.73	24.88	24.26	24.60	3363700
2006-10-27	24.60	25.11	24.48	24.51	3813000
2006-10-30	24.53	24.53	24.10	24.20	8093200
2006-10-31	24.30	24.47	23.72	24.43	3335000
2006-11-01	24.59	24.62	23.97	24.34	4178700
2006-11-02	24.34	24.89	24.15	24.43	4069300
2006-11-03	24.70	25.00	24.48	24.75	4075700
2006-11-06	24.85	25.04	24.66	25.04	4532700
2006-11-07	25.04	25.05	24.78	25.00	4996800
2006-11-08	24.98	25.82	24.78	25.74	6111500
2006-11-09	25.87	26.58	25.81	26.47	7765300
2006-11-10	26.50	26.53	26.07	26.52	3576200
2006-11-13	26.40	26.85	26.23	26.63	3137000
2006-11-14	26.66	26.76	26.32	26.56	2302300
2006-11-15	26.69	27.05	26.56	26.60	4339700
2006-11-16	26.80	26.94	26.33	26.41	4125700
2006-11-17	26.32	26.86	26.22	26.71	3548600
2006-11-20	26.65	26.90	26.49	26.50	3212700
2006-11-21	26.60	26.99	26.50	26.93	3392600
2006-11-22	26.83	27.07	26.35	26.70	2222100
2006-11-24	26.75	27.01	26.60	26.61	919400
2006-11-27	26.68	27.24	26.56	26.65	2903100
2006-11-28	26.73	27.36	26.72	27.27	4756000
2006-11-29	27.40	28.32	27.30	27.91	6516100
2006-11-30	27.92	28.14	27.56	27.76	4212000
2006-12-01	27.77	27.95	27.52	27.95	4335000
2006-12-04	27.90	27.90	27.65	27.80	2158700
2006-12-05	27.85	28.00	27.68	27.86	3481800
2006-12-06	27.78	28.05	27.70	27.78	3160400
2006-12-07	27.75	28.00	27.51	27.62	2673800
2006-12-08	27.72	27.72	27.32	27.42	2428600
2006-12-11	27.31	27.44	27.13	27.23	2669200
2006-12-12	27.30	27.50	27.11	27.36	3135300
2006-12-13	27.56	27.84	27.43	27.67	2186000
2006-12-14	27.56	28.02	27.55	27.66	2680200
2006-12-15	27.68	27.68	27.14	27.15	3495700
2006-12-18	27.20	27.23	26.47	26.49	3586200
2006-12-19	26.45	27.00	26.15	26.86	5629300
2006-12-20	26.96	27.04	26.55	26.56	2189000
2006-12-21	26.69	26.76	26.08	26.40	2631700
2006-12-22	26.49	26.71	26.21	26.42	1882400
2006-12-26	26.31	26.63	26.05	26.28	2392100
2006-12-27	26.40	26.48	26.16	26.37	2418900
2006-12-28	26.53	26.67	26.38	26.49	2780900
2006-12-29	26.40	26.52	26.05	26.12	2552200
2007-01-03	26.12	26.12	25.40	25.69	9118500
2007-01-04	26.14	26.59	25.28	25.62	4889500
2007-01-05	25.55	25.92	25.44	25.76	4765300
2007-01-08	25.76	26.23	25.73	25.93	3845100
2007-01-09	25.82	25.88	25.21	25.60	4964700
2007-01-10	25.60	25.60	25.17	25.32	5831600
2007-01-11	25.32	26.12	25.20	25.36	4870900
2007-01-12	25.36	25.94	25.32	25.83	4548700
2007-01-16	25.86	26.00	25.54	25.67	3443900
2007-01-17	25.67	26.07	25.55	25.99	3979400
2007-01-18	26.10	26.41	25.65	25.74	4015400
2007-01-19	25.90	26.39	25.87	26.35	3727800
2007-01-22	26.49	26.72	26.37	26.55	4126000
2007-01-23	26.58	27.20	26.58	27.13	3063500
2007-01-24	27.01	27.18	26.52	27.15	2827500
2007-01-25	27.07	27.14	26.54	26.61	2256800
2007-01-26	26.65	26.84	26.42	26.52	2355000
2007-01-29	26.45	26.69	26.20	26.40	3662200
2007-01-30	26.50	27.06	26.45	26.96	4252500
2007-01-31	26.95	27.23	26.61	26.99	3106600
2007-02-01	27.13	27.41	27.01	27.28	4083000
2007-02-02	27.36	27.50	27.09	27.42	3335300
2007-02-05	26.91	27.68	26.80	27.36	5596200
2007-02-06	27.53	27.54	27.06	27.25	3466500
2007-02-07	27.25	27.57	27.21	27.35	4790000
2007-02-08	27.45	27.88	27.24	27.85	3992800
2007-02-09	27.98	28.18	27.67	27.81	3993900
2007-02-12	27.82	27.82	27.39	27.56	2526405
2007-02-13	27.62	27.82	27.51	27.72	3090209
2007-02-14	27.87	27.94	27.47	27.58	4199945
2007-02-15	27.90	27.90	27.16	27.37	2942500
2007-02-16	27.27	27.51	27.19	27.50	3375600
2007-02-20	27.50	27.73	27.35	27.73	3412800
2007-02-21	27.73	28.38	27.51	28.33	4538700
2007-02-22	28.30	28.34	27.61	28.01	5547900
2007-02-23	27.72	28.06	27.60	27.91	4490800
2007-02-26	28.00	28.71	27.99	28.30	6570440
2007-02-27	27.92	27.95	26.53	26.94	9601400
2007-02-28	26.95	27.30	26.46	26.97	5955500
2007-03-01	26.75	27.12	26.04	26.89	8186078
2007-03-02	26.68	26.79	26.15	26.23	4475600
2007-03-05	26.11	26.44	25.90	25.98	4435600
2007-03-06	26.10	26.50	26.08	26.29	5354900
2007-03-07	26.75	27.47	26.39	27.18	6800800
2007-03-08	27.26	27.50	27.19	27.29	3423300
2007-03-09	27.34	27.69	27.13	27.43	3295000
2007-03-12	27.23	27.44	27.11	27.34	2667900
2007-03-13	27.08	27.64	26.58	26.61	5402500
2007-03-14	26.61	27.03	26.40	27.02	3178900
2007-03-15	26.75	27.06	26.65	26.89	3301714
2007-03-16	27.00	27.10	26.51	26.59	3760200
2007-03-19	26.56	26.99	26.56	26.99	2384942
2007-03-20	27.08	27.21	26.83	27.20	3198008
2007-03-21	27.35	28.12	27.13	28.01	4032364
2007-03-22	28.26	28.81	28.22	28.58	7260860
2007-03-23	28.59	28.69	28.01	28.21	4188495
2007-03-26	28.50	28.87	28.09	28.56	5028100
2007-03-27	28.38	28.56	28.15	28.40	3798100
2007-03-28	28.60	28.80	28.40	28.52	4078300
2007-03-29	28.52	29.05	28.49	28.94	7653574
2007-03-30	28.94	28.95	28.15	28.46	4302817
2007-04-02	28.51	29.00	28.38	28.89	5100908
2007-04-03	28.90	28.90	28.44	28.52	5290849
2007-04-04	28.52	28.75	28.31	28.37	3592900
2007-04-05	28.46	28.57	28.10	28.43	4881734
2007-04-09	28.43	28.58	28.18	28.32	4277502
2007-04-10	28.28	28.75	28.28	28.62	4363100
2007-04-11	28.75	28.75	28.17	28.20	3732157
2007-04-12	29.14	29.14	28.11	28.50	3884593
2007-04-13	27.61	29.09	27.61	28.47	2141378
2007-04-16	28.47	28.73	28.26	28.61	5770071
2007-04-17	28.55	28.89	28.52	28.78	5524498
2007-04-18	28.37	28.69	28.37	28.58	3869810
2007-04-19	29.09	29.09	28.24	28.29	2580818
2007-04-20	29.08	29.08	28.45	29.02	6466760
2007-04-23	29.15	29.65	29.00	29.47	4432700
2007-04-24	29.48	29.71	29.44	29.54	2990779
2007-04-25	29.10	30.23	29.10	30.21	4679247
2007-04-26	30.11	30.21	29.77	29.98	7017797
2007-04-27	29.80	30.20	29.60	30.09	4764062
2007-04-30	30.01	30.23	29.49	29.50	3978612
2007-05-01	29.43	29.73	29.05	29.41	3778780
2007-05-02	29.46	29.96	29.21	29.88	3747692
2007-05-03	29.70	29.70	29.04	29.20	7496749
2007-05-04	29.29	29.57	29.07	29.37	3710700
2007-05-07	29.37	29.63	29.15	29.57	4130164
2007-05-08	29.45	29.45	28.82	29.22	4358917
2007-05-09	29.28	29.50	28.66	29.10	9112622
2007-05-10	28.85	29.09	28.18	28.25	7684381
2007-05-11	28.34	28.79	28.30	28.60	5976142
2007-05-14	28.55	28.91	28.48	28.73	3520162
2007-05-15	28.73	29.13	28.54	28.75	5213249
2007-05-16	28.76	28.93	28.24	28.54	4093283
2007-05-17	28.54	28.91	28.26	28.51	4517000
2007-05-18	28.51	28.97	28.51	28.95	3453228
2007-05-21	30.50	31.69	30.01	31.06	22546114
2007-05-22	31.60	32.45	30.95	31.37	8171608
2007-05-23	31.25	31.75	31.25	31.45	7766228
2007-05-24	31.40	31.74	30.71	30.83	7654195
2007-05-25	31.37	31.37	30.65	31.00	3513781
2007-05-29	30.81	31.30	30.60	31.22	5577560
2007-05-30	31.07	32.25	30.86	32.19	7217600
2007-05-31	32.34	32.34	31.71	31.76	6541523
2007-06-01	31.97	32.10	31.64	32.05	4702503
2007-06-04	32.00	32.45	31.91	32.43	6068449
2007-06-05	32.18	32.35	31.76	31.98	4002526
2007-06-06	31.92	31.92	31.19	31.41	3992756
2007-06-07	31.42	31.43	29.95	30.08	7042515
2007-06-08	30.02	30.34	29.61	30.27	6421647
2007-06-11	30.33	30.79	30.11	30.45	3216025
2007-06-12	30.25	30.39	29.58	29.71	5330960
2007-06-13	29.96	30.78	29.87	30.69	4691900
2007-06-14	30.84	31.51	30.78	31.28	4726302
2007-06-15	32.05	32.05	31.46	31.78	6926244
2007-06-18	31.79	31.85	31.47	31.72	3043869
2007-06-19	31.68	32.00	31.51	31.92	3220600
2007-06-20	31.34	32.27	31.01	31.10	4288185
2007-06-21	31.49	32.47	31.36	32.33	6250700
2007-06-22	32.12	32.62	31.48	31.96	5980664
2007-06-25	32.26	32.39	31.59	31.93	4948186
2007-06-26	31.93	32.00	31.02	31.27	5155732
2007-06-27	30.38	32.15	30.38	32.09	4714652
2007-06-28	32.10	32.36	31.46	31.69	4490195
2007-06-29	31.90	32.29	31.39	31.62	4532427
2007-07-02	31.86	32.08	31.61	32.05	4251218
2007-07-03	32.05	32.41	31.85	32.25	2000707
2007-07-05	32.19	33.49	32.19	32.75	6480318
2007-07-06	32.85	33.15	32.53	32.99	3330783
2007-07-09	33.09	33.72	32.86	33.59	4930705
2007-07-10	33.20	33.90	33.05	33.40	7246723
2007-07-11	33.32	33.66	33.07	33.37	6316577
2007-07-12	33.38	33.79	33.15	33.70	6821668
2007-07-13	33.68	34.22	33.55	34.05	3785525
2007-07-16	33.95	34.03	33.23	33.37	4077146
2007-07-17	33.47	34.07	33.06	33.25	2787456
2007-07-18	33.26	34.00	33.06	33.87	5411400
2007-07-19	33.65	34.54	33.63	34.39	4431200
2007-07-20	35.83	35.84	34.56	34.72	11734766
2007-07-23	34.80	34.86	34.28	34.30	6258729
2007-07-24	33.81	33.99	33.06	33.16	6705803
2007-07-25	33.16	33.56	32.50	33.31	6408458
2007-07-26	33.12	33.20	30.60	31.90	11935997
2007-07-27	31.82	31.87	30.71	31.40	10839334
2007-07-30	31.39	32.05	30.83	31.81	8221676
2007-07-31	32.70	33.11	32.19	32.25	6942266
2007-08-01	32.50	33.80	31.75	32.79	9685186
2007-08-02	33.50	33.78	32.47	33.16	9436628
2007-08-03	33.69	34.25	32.61	32.79	7612882
2007-08-06	32.85	33.05	30.50	31.85	12326305
2007-08-07	31.85	32.20	31.27	31.97	8116810
2007-08-08	32.05	33.32	31.97	33.00	9330801
2007-08-09	32.05	33.00	31.64	31.66	9469319
2007-08-10	31.44	32.00	30.00	31.73	7163303
2007-08-13	32.10	33.24	31.88	32.77	5490400
2007-08-14	32.90	33.09	32.05	32.10	5127200
2007-08-15	32.30	32.36	30.79	30.89	7564321
2007-08-16	30.60	31.06	29.16	30.95	9790900
2007-08-17	32.50	32.55	30.86	31.38	7968787
2007-08-20	31.17	31.65	30.57	31.18	5264800
2007-08-21	30.69	31.29	30.65	30.96	3521800
2007-08-22	31.19	31.72	31.19	31.50	3419000
2007-08-23	31.51	31.82	31.18	31.42	3124600
2007-08-24	31.50	32.00	31.44	31.88	2761700
2007-08-27	31.58	31.65	30.95	31.02	2822200
2007-08-28	30.67	31.00	30.01	30.08	5337000
2007-08-29	30.29	31.48	30.16	31.36	5377900
2007-08-30	31.37	31.57	30.86	31.02	2495300
2007-08-31	31.50	31.73	30.90	31.00	4039700
2007-09-04	31.01	32.14	31.01	31.87	4445400
2007-09-05	31.80	32.21	31.63	32.14	5666300
2007-09-06	32.03	32.78	32.03	32.51	4890800
2007-09-07	32.00	32.28	31.66	31.91	4977600
2007-09-10	31.85	31.96	31.00	31.55	5010800
2007-09-11	31.69	32.25	31.20	32.03	4306300
2007-09-12	31.90	32.76	31.87	32.43	4011700
2007-09-13	32.48	32.92	32.33	32.86	4895142
2007-09-14	32.52	33.10	32.49	32.88	3678200
2007-09-17	32.87	33.33	32.80	32.98	3690000
2007-09-18	33.20	33.77	32.83	33.66	3294284
2007-09-19	34.20	36.25	33.60	33.82	4936543
2007-09-20	33.89	34.54	33.44	33.62	2873700
2007-09-21	33.65	34.16	33.42	33.49	4816810
2007-09-24	33.27	33.74	33.11	33.57	2441500
2007-09-25	34.07	34.07	31.49	33.42	2227400
2007-09-26	33.65	34.08	33.35	33.87	3269800
2007-09-27	34.05	34.57	33.22	34.28	6136637
2007-09-28	34.25	34.74	33.81	34.06	3051400
2007-10-01	34.06	34.76	33.89	34.60	3076500
2007-10-02	34.80	34.98	34.13	34.75	3281000
2007-10-03	34.55	34.74	34.01	34.12	4593900
2007-10-04	34.08	34.60	33.61	34.50	2814900
2007-10-05	34.71	34.95	34.62	34.84	2607300
2007-10-08	34.70	34.99	34.51	34.84	2226700
2007-10-09	35.00	35.28	34.81	35.03	6356363
2007-10-10	34.91	35.05	34.75	34.81	2677595
2007-10-11	35.05	35.45	34.55	34.82	3385500
2007-10-12	34.95	35.30	34.69	34.90	1963046
2007-10-15	35.14	35.20	34.66	34.93	3416300
2007-10-16	34.93	35.20	34.74	35.04	2428010
2007-10-17	35.15	35.28	34.61	34.88	2787000
2007-10-18	34.79	35.32	34.65	35.01	2528600
2007-10-19	34.83	34.94	33.71	33.82	5459263
2007-10-22	33.35	33.86	33.10	33.68	2810667
2007-10-23	33.97	34.15	33.36	34.07	2696100
2007-10-24	34.15	35.05	33.83	35.00	4294563
2007-10-25	35.20	35.93	35.05	35.78	6783524
2007-10-26	36.00	36.52	35.85	36.36	6536030
2007-10-29	36.38	36.64	36.24	36.33	2869500
2007-10-30	36.44	36.62	35.66	35.91	3831800
2007-10-31	36.30	36.94	36.12	36.49	5393822
2007-11-01	36.20	36.87	35.48	35.65	7322196
2007-11-02	36.00	36.39	35.46	36.30	4592423
2007-11-05	35.94	36.55	35.74	36.37	4540414
2007-11-06	36.36	37.19	36.36	37.16	4421900
2007-11-07	37.29	37.74	36.24	36.29	3910815
2007-11-08	35.51	36.66	35.08	35.66	6893640
2007-11-09	35.30	35.93	35.21	35.35	5436186
2007-11-12	35.29	35.29	34.26	34.34	6502022
2007-11-13	34.09	34.84	33.86	34.55	6678496
2007-11-14	34.83	35.52	34.55	34.82	4586818
2007-11-15	34.47	34.79	34.03	34.45	8455740
2007-11-16	34.61	35.08	34.33	34.91	6132396
2007-11-19	34.62	35.03	34.23	34.36	5875459
2007-11-20	34.50	35.34	34.09	34.58	5055690
2007-11-21	34.50	34.67	33.95	34.04	3549843
2007-11-23	34.33	35.23	34.09	34.94	1893707
2007-11-26	35.03	35.27	34.28	34.34	4633588
2007-11-27	34.52	34.52	33.07	33.84	4952315
2007-11-28	34.10	34.17	33.39	33.98	9040051
2007-11-29	34.18	34.85	33.50	34.27	6565665
2007-11-30	34.60	34.77	34.20	34.71	5481271
2007-12-03	34.10	35.47	34.10	35.11	6175982
2007-12-04	34.90	35.60	34.73	34.83	3380801
2007-12-05	35.08	35.27	34.88	35.11	4229335
2007-12-06	35.10	35.62	35.03	35.47	3266002
2007-12-07	35.55	35.77	35.14	35.57	2337580
2007-12-10	35.63	35.95	35.48	35.89	2219339
2007-12-11	35.87	36.20	35.00	35.11	2800999
2007-12-12	35.15	36.04	34.61	35.67	4954051
2007-12-13	35.42	35.85	35.21	35.80	3878598
2007-12-14	35.51	35.84	35.00	35.01	2679481
2007-12-17	34.96	35.19	34.38	34.62	3600214
2007-12-18	34.81	35.33	34.52	34.72	4157723
2007-12-19	34.80	35.62	34.80	35.27	3637578
2007-12-20	35.66	35.66	34.97	35.44	2452843
2007-12-21	35.80	36.05	34.00	35.98	4506939
2007-12-24	35.91	36.04	35.74	35.93	3805645
2007-12-26	35.67	36.21	35.67	36.08	2221497
2007-12-27	35.96	36.23	35.84	35.89	1916389
2007-12-28	35.97	36.64	35.97	36.31	2750885
2007-12-31	36.13	36.25	35.66	35.78	1820612
2008-01-02	35.94	36.17	35.60	35.78	3622779
2008-01-03	35.83	36.88	35.52	36.70	4439350
2008-01-04	36.42	36.67	35.55	35.59	3491805
2008-01-07	35.74	35.95	35.12	35.41	6087174
2008-01-08	35.58	36.30	35.48	35.60	5268659
2008-01-09	35.65	36.00	35.16	36.00	4042061
2008-01-10	35.64	36.11	35.38	35.98	3739540
2008-01-11	35.61	35.95	34.98	35.14	4678277
2008-01-14	35.35	35.86	35.27	35.71	4052369
2008-01-15	35.34	35.43	34.07	34.20	5295500
2008-01-16	33.78	34.35	33.34	33.88	6541697
2008-01-17	33.33	34.25	31.63	31.73	8265146
2008-01-18	31.74	32.95	31.23	31.77	6806051
2008-01-22	30.27	31.40	26.82	30.96	9592232
2008-01-23	28.36	30.97	28.24	30.96	10323260
2008-01-24	31.00	32.39	30.87	31.94	9905330
2008-01-25	31.88	32.35	31.53	31.87	6361353
2008-01-28	31.98	32.10	31.28	31.90	4682043
2008-01-29	32.04	32.50	31.70	31.82	5626211
2008-01-30	31.64	32.66	31.64	31.96	5493386
2008-01-31	31.43	32.17	31.35	31.95	6415566
2008-02-01	32.04	32.51	31.71	32.49	4306942
2008-02-04	32.37	33.11	32.19	32.89	3818729
2008-02-05	32.38	33.27	32.10	32.20	6567577
2008-02-06	32.45	33.01	32.00	32.12	4310610
2008-02-07	31.91	32.54	31.65	32.24	4116460
2008-02-08	31.95	33.02	31.95	32.90	4306042
2008-02-11	32.96	34.30	32.96	34.20	6131639
2008-02-12	34.34	34.89	33.48	33.86	4109976
2008-02-13	34.18	34.55	33.95	34.46	3330770
2008-02-14	34.41	34.98	34.31	34.35	2944948
2008-02-15	34.27	34.39	33.68	34.10	3203596
2008-02-19	34.77	35.37	34.63	35.04	4389332
2008-02-20	34.99	35.87	34.86	35.87	5516757
2008-02-21	36.51	36.75	35.35	35.53	6025825
2008-02-22	36.29	36.42	34.66	35.57	7197888
2008-02-25	35.60	36.54	35.60	36.50	6802512
2008-02-26	36.20	37.00	36.04	36.91	6073226
2008-02-27	36.83	36.92	36.16	36.19	6453103
2008-02-28	35.86	36.75	35.79	36.62	7944698
2008-02-29	36.29	36.62	35.76	36.02	4532806
2008-03-03	36.00	36.50	35.87	36.43	6976943
2008-03-04	36.46	36.59	35.05	35.72	7748719
2008-03-05	35.80	37.00	35.80	36.99	5769020
2008-03-06	37.04	37.10	35.28	35.31	11258603
2008-03-07	35.18	35.37	34.36	34.85	6046462
2008-03-10	34.81	34.91	34.00	34.13	4790482
2008-03-11	34.83	35.25	34.17	34.56	7550594
2008-03-12	34.50	34.69	34.04	34.19	4245737
2008-03-13	34.19	34.60	33.68	34.44	8578590
2008-03-14	34.70	34.70	33.18	33.70	5980940
2008-03-17	32.96	33.11	31.60	32.27	8962280
2008-03-18	32.94	33.36	32.46	33.28	9378606
2008-03-19	33.38	33.74	31.46	31.50	9349394
2008-03-20	31.66	31.83	30.45	31.71	10528958
2008-03-24	31.97	32.39	31.74	32.21	8139710
2008-03-25	32.19	32.87	32.16	32.66	7553017
2008-03-26	32.58	32.94	32.55	32.65	5877335
2008-03-27	32.90	33.13	32.65	32.85	8786769
2008-03-28	33.00	33.23	32.29	32.47	4527643
2008-03-31	32.51	33.13	32.49	32.98	4992052
2008-04-01	33.05	33.75	32.77	33.65	4745821
2008-04-02	33.46	34.00	33.23	33.75	5180365
2008-04-03	33.48	34.02	33.48	33.74	3592670
2008-04-04	33.86	34.47	33.76	34.09	4330883
2008-04-07	34.25	34.61	33.90	34.08	4709502
2008-04-08	33.91	34.74	33.85	34.57	4564143
2008-04-09	34.58	35.28	34.49	34.77	3676717
2008-04-10	35.15	35.26	34.18	34.55	4534525
2008-04-11	34.21	34.89	34.19	34.63	7453919
2008-04-14	34.55	35.27	34.43	35.04	5259804
2008-04-15	35.20	35.64	34.85	35.55	6492196
2008-04-16	35.78	35.97	35.44	35.68	7177290
2008-04-17	35.51	36.26	35.51	35.88	6025497
2008-04-18	36.23	36.65	35.77	36.58	5072610
2008-04-21	36.45	37.02	36.30	36.93	3945223
2008-04-22	36.94	37.84	36.94	37.54	5743636
2008-04-23	37.75	37.75	37.26	37.36	7081227
2008-04-24	37.34	37.45	36.40	37.14	5879372
2008-04-25	37.45	37.96	37.24	37.88	4772827
2008-04-28	37.84	38.41	37.70	37.85	5914949
2008-04-29	37.59	37.66	36.35	36.37	7620670
2008-04-30	36.47	36.90	35.24	35.50	12010202
2008-05-01	35.85	36.19	35.29	36.03	9892824
2008-05-02	36.20	37.34	36.20	37.27	4836697
2008-05-05	37.30	38.00	37.09	37.15	7152043
2008-05-06	37.05	37.50	36.60	37.26	6543748
2008-05-07	37.35	37.73	36.30	36.51	11685084
2008-05-08	36.60	37.14	36.32	36.63	6821464
2008-05-09	36.05	36.71	36.00	36.47	4864936
2008-05-12	36.49	36.94	36.13	36.65	4664266
2008-05-13	36.81	37.22	36.43	37.07	4035703
2008-05-14	37.28	37.39	36.43	36.47	4261071
2008-05-15	36.57	37.75	36.37	37.59	7860149
2008-05-16	37.84	38.99	37.69	38.83	9947253
2008-05-19	39.00	39.61	38.80	39.22	5140176
2008-05-20	39.19	39.61	39.00	39.48	4375896
2008-05-21	39.47	39.93	38.99	39.03	5972054
2008-05-22	39.12	39.33	37.84	38.40	8148594
2008-05-23	38.15	39.00	37.51	37.84	5055103
2008-05-27	37.80	37.83	37.33	37.43	4001188
2008-05-28	37.46	38.50	37.33	38.41	4886369
2008-05-29	38.39	38.60	37.67	37.75	5048478
2008-05-30	37.80	38.25	37.46	38.04	3746815
2008-06-02	38.00	38.25	37.56	37.88	5333947
2008-06-03	37.98	38.74	37.77	38.26	6200661
2008-06-04	38.13	38.53	38.00	38.14	5344721
2008-06-05	38.25	39.42	38.17	39.37	4563124
2008-06-06	39.53	40.58	39.18	39.18	12804765
2008-06-09	39.44	40.05	38.34	39.71	3146946
2008-06-10	39.50	39.60	38.33	38.87	3972228
2008-06-11	38.91	39.41	38.66	39.17	5106943
2008-06-12	39.10	39.10	38.21	38.23	4875572
2008-06-13	38.27	38.89	38.22	38.78	3756760
2008-06-16	38.64	39.21	38.14	38.67	4630999
2008-06-17	38.94	39.79	38.86	39.68	4940490
2008-06-18	39.75	40.23	39.24	39.75	5571524
2008-06-19	39.89	40.20	38.71	38.71	7502891
2008-06-20	38.84	39.11	38.12	38.15	6211875
2008-06-23	38.12	39.30	38.12	39.13	6924647
2008-06-24	39.14	39.42	38.25	39.13	6279937
2008-06-25	40.61	40.75	38.82	39.87	9675465
2008-06-26	40.00	40.26	38.90	39.26	5431084
2008-06-27	39.60	39.68	39.02	39.17	8259302
2008-06-30	39.64	40.59	39.50	40.31	7233905
2008-07-01	40.06	40.40	39.57	39.90	7297555
2008-07-02	40.03	40.50	38.50	38.50	7995850
2008-07-03	38.75	38.89	36.79	37.80	5142144
2008-07-07	37.44	37.86	36.13	36.60	7482306
2008-07-08	36.25	36.45	34.81	35.98	10027915
2008-07-09	36.09	36.72	35.50	35.55	6341577
2008-07-10	35.49	36.09	34.86	36.09	6558896
2008-07-11	35.88	36.88	35.82	36.36	6574306
2008-07-14	36.76	37.95	36.47	37.65	8267973
2008-07-15	37.88	37.88	35.79	35.84	7399002
2008-07-16	35.82	36.03	34.43	35.01	7644706
2008-07-17	35.45	35.69	32.62	33.38	11400021
2008-07-18	32.81	34.62	32.81	34.12	8195758
2008-07-21	34.53	34.96	34.01	34.60	5206972
2008-07-22	34.75	34.75	32.68	32.85	8260775
2008-07-23	32.76	33.03	31.37	32.22	10255847
2008-07-24	32.29	33.16	31.21	32.23	8444072
2008-07-25	32.35	32.96	31.90	32.21	6730791
2008-07-28	32.39	32.67	31.88	31.88	4927128
2008-07-29	31.76	32.13	31.15	32.01	6339128
2008-07-30	31.97	33.28	31.75	33.27	7366370
2008-07-31	33.24	34.60	31.78	32.05	9357527
2008-08-01	32.02	32.48	31.72	31.76	7116854
2008-08-04	31.54	31.95	29.45	29.74	10669555
2008-08-05	29.85	30.36	29.23	30.01	10075373
2008-08-06	30.16	31.25	30.16	31.01	6800488
2008-08-07	31.61	31.61	29.28	29.37	8107424
2008-08-08	29.48	29.48	27.80	28.27	14087754
2008-08-11	28.25	29.00	26.94	27.90	16432151
2008-08-12	27.90	28.26	27.23	27.28	12197116
2008-08-13	27.55	28.52	27.25	28.19	13081907
2008-08-14	28.15	28.68	27.82	28.11	8551142
2008-08-15	28.11	28.33	27.36	28.09	8764392
2008-08-18	28.10	28.58	27.81	28.04	6618309
2008-08-19	27.70	29.40	27.60	29.10	11014900
2008-08-20	29.47	30.50	29.40	30.30	11362707
2008-08-21	30.58	31.24	30.21	30.84	9324563
2008-08-22	30.92	30.98	30.04	30.30	4694104
2008-08-25	30.99	30.99	30.08	30.37	7101378
2008-08-26	30.62	31.41	30.45	31.35	11139719
2008-08-27	31.99	32.35	31.78	31.93	5675496
2008-08-28	32.08	32.44	30.66	31.33	5737500
2008-08-29	31.55	31.56	30.63	30.89	3977146
2008-09-02	29.63	30.36	28.77	28.92	9645389
2008-09-03	29.15	29.24	27.99	28.35	9458585
2008-09-04	28.19	28.83	27.61	28.15	10914777
2008-09-05	28.04	28.42	27.17	27.85	8995507
2008-09-08	28.27	28.55	27.23	27.50	8474603
2008-09-09	27.43	27.99	25.62	25.68	15009065
2008-09-10	25.75	26.69	25.59	26.09	8744996
2008-09-11	25.91	26.43	24.80	26.40	10920846
2008-09-12	26.35	27.54	26.29	26.75	9034784
2008-09-15	26.01	26.25	23.61	23.88	12255948
2008-09-16	23.51	25.46	21.77	25.36	21106029
2008-09-17	25.05	25.63	23.62	23.87	12279224
2008-09-18	24.57	26.12	24.00	24.86	13369861
2008-09-19	25.37	28.50	25.37	26.88	12650942
2008-09-22	27.50	27.50	25.93	26.11	7988988
2008-09-23	25.96	26.49	24.90	24.95	8545902
2008-09-24	24.96	25.53	24.51	25.01	7241475
2008-09-25	25.14	26.21	25.04	26.03	13998040
2008-09-26	25.61	25.90	25.04	25.49	7822979
2008-09-29	24.51	24.82	19.77	21.85	15395879
2008-09-30	22.18	23.69	22.18	23.65	11971992
2008-10-01	23.26	23.26	21.82	22.50	7726939
2008-10-02	22.36	22.36	19.50	19.61	16370120
2008-10-03	19.71	20.55	18.93	19.06	14562451
2008-10-06	17.74	17.77	15.11	17.69	25052943
2008-10-07	17.93	18.57	17.34	17.51	21102848
2008-10-08	16.85	18.61	16.09	17.78	19927447
2008-10-09	18.00	18.39	15.37	15.60	12966865
2008-10-10	14.63	15.36	12.38	14.40	19759871
2008-10-13	15.99	18.69	15.30	18.19	16380270
2008-10-14	19.94	20.00	17.53	18.17	13618396
2008-10-15	17.55	17.98	16.23	16.34	12861742
2008-10-16	15.93	17.40	15.17	17.26	13273628
2008-10-17	16.85	19.26	16.44	18.34	14497270
2008-10-20	18.95	20.95	18.66	20.71	12415101
2008-10-21	20.15	20.57	19.25	19.74	9195416
2008-10-22	19.02	19.55	16.11	16.91	10223998
2008-10-23	17.25	18.40	15.75	17.41	12847604
2008-10-24	15.79	16.99	15.26	16.77	10938155
2008-10-27	16.31	17.53	15.83	15.90	8810139
2008-10-28	16.50	17.38	15.18	17.27	10780123
2008-10-29	17.43	18.96	17.31	17.84	9386364
2008-10-30	18.23	19.80	18.11	19.31	8878860
2008-10-31	18.83	21.00	18.75	20.97	13444377
2008-11-03	20.75	21.10	19.63	20.12	9822651
2008-11-04	20.54	21.61	20.37	21.02	9064443
2008-11-05	20.98	20.98	19.00	19.59	11875030
2008-11-06	17.69	20.21	17.60	18.08	12960213
2008-11-07	18.30	19.60	18.18	19.48	9949743
2008-11-10	20.07	20.81	19.00	19.41	5278571
2008-11-11	19.01	19.13	17.96	18.26	5693842
2008-11-12	17.81	18.18	15.84	16.10	8171536
2008-11-13	16.27	17.34	14.67	17.27	10901741
2008-11-14	16.50	17.66	16.03	16.45	7464794
2008-11-17	15.95	17.32	15.95	16.69	8806214
2008-11-18	16.91	17.06	15.81	16.70	8135889
2008-11-19	16.39	16.58	14.48	14.53	10539294
2008-11-20	13.70	14.17	11.93	12.13	15334613
2008-11-21	12.43	14.12	12.13	14.08	13451734
2008-11-24	14.28	15.48	13.78	15.11	9807120
2008-11-25	15.71	15.80	14.81	15.03	7439900
2008-11-26	14.82	16.85	14.44	16.73	6602874
2008-11-28	16.64	16.64	15.40	16.22	3623684
2008-12-01	15.75	15.76	13.96	13.98	10137155
2008-12-02	14.30	14.88	13.81	14.28	9076280
2008-12-03	13.99	14.74	13.27	14.71	8445718
2008-12-04	14.46	14.79	12.63	13.15	6333980
2008-12-05	12.90	13.13	11.69	13.02	12670760
2008-12-08	13.92	14.50	13.33	13.82	7987461
2008-12-09	13.57	14.50	13.46	13.93	5672145
2008-12-10	14.18	15.27	14.10	14.87	7040486
2008-12-11	14.99	15.60	14.18	14.45	7622250
2008-12-12	13.78	15.05	13.55	14.72	8956668
2008-12-15	15.08	15.32	14.47	14.79	8617132
2008-12-16	14.99	15.20	14.19	15.00	8210828
2008-12-17	14.08	15.04	13.86	14.28	5920743
2008-12-18	14.39	14.59	13.32	13.56	8701281
2008-12-19	13.57	14.35	13.57	13.91	9514708
2008-12-22	13.94	14.24	13.13	13.18	6016392
2008-12-23	13.52	13.87	13.12	13.33	4562608
2008-12-24	13.23	13.60	13.03	13.46	1831625
2008-12-26	13.50	13.80	13.33	13.73	1600279
2008-12-29	13.92	14.00	13.53	13.92	3658802
2008-12-30	13.99	14.33	13.66	14.32	3772771
2008-12-31	14.32	14.68	14.04	14.48	6762753
2009-01-02	14.53	15.40	14.50	15.23	5823604
2009-01-05	15.26	16.10	15.00	15.60	8095224
2009-01-06	16.31	16.87	15.90	16.31	11847042
2009-01-07	16.08	16.40	15.61	15.87	7358109
2009-01-08	15.73	16.13	15.47	16.12	7238035
2009-01-09	16.31	16.46	15.66	15.84	7596834
2009-01-12	15.61	16.15	14.76	15.08	11034899
2009-01-13	15.05	15.38	14.73	15.19	8367249
2009-01-14	14.89	15.00	13.97	14.37	8827916
2009-01-15	14.34	14.40	13.55	14.19	11554026
2009-01-16	14.39	14.68	13.39	14.00	10944055
2009-01-20	13.94	14.01	12.88	12.93	9578043
2009-01-21	13.12	13.96	13.10	13.91	13424891
2009-01-22	13.59	13.72	12.90	13.24	11847589
2009-01-23	12.65	13.95	12.64	13.71	11166544
2009-01-26	13.92	14.30	13.42	13.69	6816859
2009-01-27	13.60	14.14	13.47	14.01	13064155
2009-01-28	14.21	14.90	14.21	14.82	11884025
2009-01-29	14.53	14.65	14.11	14.23	6497244
2009-01-30	14.37	14.61	14.01	14.15	10871263
2009-02-02	13.87	14.08	13.45	13.63	8089725
2009-02-03	13.73	14.02	13.64	13.87	8948574
2009-02-04	13.83	14.42	13.70	14.27	11504261
2009-02-05	14.20	15.17	13.98	14.98	12547112
2009-02-06	14.75	16.00	14.74	15.76	10762745
2009-02-09	15.80	16.00	15.41	15.62	7637733
2009-02-10	15.57	15.93	14.78	15.01	9485328
2009-02-11	15.17	15.44	14.70	15.14	8088015
2009-02-12	15.01	15.25	14.48	15.20	10406214
2009-02-13	15.15	15.69	15.00	15.36	6887067
2009-02-17	14.67	15.09	14.13	14.16	8789647
2009-02-18	14.29	14.46	13.53	13.85	9053728
2009-02-19	13.88	14.24	12.38	12.50	21385671
2009-02-20	12.17	12.45	10.97	11.59	25128457
2009-02-23	11.80	11.94	10.82	10.86	19619275
2009-02-24	11.01	11.87	10.90	11.79	18999944
2009-02-25	11.65	12.29	11.29	11.97	17262022
2009-02-26	12.20	12.51	11.61	11.62	9902854
2009-02-27	11.39	11.83	10.91	11.30	8930939
2009-03-02	10.86	11.16	9.98	10.01	19563450
2009-03-03	10.20	10.29	9.59	10.06	19609429
2009-03-04	10.29	10.73	10.12	10.43	11103082
2009-03-05	10.10	10.30	9.67	9.84	9528482
2009-03-06	9.97	10.35	9.52	9.83	10738162
2009-03-09	9.69	10.53	9.64	10.00	8745110
2009-03-10	10.14	11.19	10.10	10.96	12154702
2009-03-11	10.94	11.41	10.58	10.85	7690289
2009-03-12	10.81	11.29	10.67	11.22	9302493
2009-03-13	11.35	11.38	10.72	10.97	14163760
2009-03-16	11.10	11.65	10.97	11.15	6557676
2009-03-17	11.14	11.63	10.91	11.39	9055404
2009-03-18	11.36	11.63	10.95	11.53	9884715
2009-03-19	11.82	12.43	11.68	12.11	11791955
2009-03-20	12.31	12.32	11.67	11.74	12173547
2009-03-23	12.09	12.86	11.87	12.85	12397314
2009-03-24	12.63	12.65	11.87	11.96	11412290
2009-03-25	12.14	12.48	11.60	12.06	12651490
2009-03-26	12.25	12.56	11.78	12.05	18882601
2009-03-27	11.81	11.98	11.50	11.55	6982260
2009-03-30	11.31	11.37	10.83	11.07	7291063
2009-03-31	11.48	11.72	11.21	11.38	9751029
2009-04-01	11.90	11.94	11.30	11.53	8187539
2009-04-02	11.81	12.40	11.76	12.18	9468762
2009-04-03	12.17	12.60	12.12	12.48	6327335
2009-04-06	12.31	12.40	12.00	12.14	6086751
2009-04-07	11.87	11.91	11.52	11.57	6662302
2009-04-08	11.61	12.54	11.32	12.34	9828289
2009-04-09	12.80	13.06	12.54	12.87	12873206
2009-04-13	12.68	12.83	12.32	12.78	8834529
2009-04-14	12.68	13.29	12.41	12.87	8481508
2009-04-15	12.80	13.07	12.68	12.98	5580410
2009-04-16	13.12	13.39	12.87	13.28	6005212
2009-04-17	13.33	14.11	13.33	13.97	9131809
2009-04-20	13.66	13.71	12.67	12.69	8096463
2009-04-21	12.57	13.49	12.35	13.31	8527968
2009-04-22	13.16	13.56	12.89	13.22	9064184
2009-04-23	13.32	13.58	12.93	13.38	8004120
2009-04-24	13.49	13.93	13.36	13.77	7048558
2009-04-27	13.47	13.75	13.20	13.42	5866520
2009-04-28	13.25	13.33	12.95	13.14	5946948
2009-04-29	13.27	13.77	13.26	13.62	8687701
2009-04-30	13.75	14.61	13.75	14.10	10911989
2009-05-01	14.16	14.70	14.02	14.45	6167099
2009-05-04	14.70	15.17	14.22	15.17	6371769
2009-05-05	15.14	15.26	14.15	14.74	9373458
2009-05-06	15.05	15.61	14.82	15.30	7411492
2009-05-07	15.67	15.95	15.01	15.26	8285096
2009-05-08	15.64	16.31	15.51	16.16	9708310
2009-05-11	15.88	15.88	15.43	15.47	5962230
2009-05-12	15.64	15.74	14.76	15.32	7775730
2009-05-13	15.10	15.37	14.73	14.93	8758950
2009-05-14	14.93	15.55	14.81	15.46	8634668
2009-05-15	15.31	15.76	14.84	15.05	8419671
2009-05-18	15.21	15.93	15.12	15.91	5190231
2009-05-19	16.03	16.28	15.82	16.01	4586766
2009-05-20	16.35	16.89	16.13	16.21	5743523
2009-05-21	16.01	16.01	15.47	15.62	4991673
2009-05-22	15.69	16.21	15.62	15.82	4788721
2009-05-26	15.68	16.26	15.43	16.24	5252625
2009-05-27	16.12	16.33	15.48	15.51	8890242
2009-05-28	15.56	16.44	15.51	16.25	6183780
2009-05-29	16.30	16.90	16.26	16.78	7177390
2009-06-01	17.17	17.99	17.14	17.82	7338953
2009-06-02	17.85	17.85	17.34	17.56	4984697
2009-06-03	17.26	17.69	16.66	16.90	5113400
2009-06-04	17.13	17.47	16.84	17.30	5378848
2009-06-05	17.40	17.64	16.84	17.05	6382690
2009-06-08	17.02	17.20	16.71	17.01	4562603
2009-06-09	17.17	17.30	16.79	16.96	5482254
2009-06-10	17.13	17.25	16.67	17.05	5651003
2009-06-11	17.06	17.93	17.05	17.64	6200046
2009-06-12	17.47	17.57	17.20	17.31	5026146
2009-06-15	17.01	17.16	16.45	16.69	4855322
2009-06-16	16.87	16.95	16.06	16.20	6115749
2009-06-17	16.10	16.12	15.38	15.77	7145224
2009-06-18	15.69	16.04	15.52	15.88	4948186
2009-06-19	16.11	16.20	15.30	15.47	8689378
2009-06-22	15.21	15.25	14.48	14.50	6648231
2009-06-23	14.63	14.99	14.35	14.68	6985518
2009-06-24	14.79	15.27	14.71	14.91	5683977
2009-06-25	14.88	15.70	14.77	15.57	5902050
2009-06-26	15.51	15.61	15.17	15.28	11174831
2009-06-29	15.32	15.79	15.30	15.64	6310418
2009-06-30	15.60	15.92	15.28	15.61	4975874
2009-07-01	15.77	15.93	15.35	15.38	6161976
2009-07-02	15.16	15.16	14.63	14.63	4455178
2009-07-06	14.29	14.58	13.90	14.57	6160623
2009-07-07	14.55	14.55	13.78	13.83	7632239
2009-07-08	13.62	14.21	13.59	13.87	8099397
2009-07-09	14.01	14.61	13.82	14.30	8185899
2009-07-10	14.09	14.42	13.82	14.28	6309328
2009-07-13	14.28	14.54	14.06	14.50	10336859
2009-07-14	14.71	14.89	14.32	14.69	8903732
2009-07-15	14.97	15.42	14.96	15.27	7661724
2009-07-16	15.04	15.78	15.00	15.71	4854307
2009-07-17	15.67	15.80	15.38	15.68	5288730
2009-07-20	15.81	16.15	15.77	16.08	4219755
2009-07-21	16.23	16.46	15.66	16.18	5288285
2009-07-22	15.93	16.07	15.68	15.83	5597638
2009-07-23	15.85	16.63	15.85	16.36	7400166
2009-07-24	16.29	16.56	16.10	16.52	3875231
2009-07-27	16.53	17.03	16.45	16.91	5746038
2009-07-28	16.76	16.76	16.18	16.61	4558346
2009-07-29	16.33	16.49	16.02	16.27	4826302
2009-07-30	16.60	16.92	16.36	16.72	3850842
2009-07-31	16.63	16.88	16.28	16.69	4512159
2009-08-03	17.07	17.53	16.93	17.36	6365006
2009-08-04	17.22	17.50	17.06	17.41	5633206
2009-08-05	17.36	17.45	16.85	17.03	7392215
2009-08-06	17.05	17.24	16.09	16.36	6711085
2009-08-07	16.61	17.00	16.38	16.93	5623558
2009-08-10	16.06	17.32	16.06	17.23	5387694
2009-08-11	17.24	17.26	16.73	16.78	4759209
2009-08-12	16.87	17.30	16.83	17.17	3898924
2009-08-13	17.30	17.40	16.96	17.18	3810433
2009-08-14	17.18	17.25	16.59	16.83	3766452
2009-08-17	16.45	16.59	16.09	16.12	5353992
2009-08-18	16.16	16.38	16.09	16.31	5522958
2009-08-19	16.16	16.68	16.01	16.59	6165880
2009-08-20	16.56	16.98	16.50	16.96	4474717
2009-08-21	17.15	17.40	17.10	17.38	4253057
2009-08-24	17.51	17.70	17.25	17.42	4075447
2009-08-25	17.44	17.78	17.25	17.35	5161567
2009-08-26	17.24	17.43	16.90	17.27	3402287
2009-08-27	17.21	17.21	16.69	17.06	4131273
2009-08-28	17.10	17.31	16.73	16.80	4888320
2009-08-31	16.55	16.79	16.30	16.44	5775728
2009-09-01	16.42	16.69	16.07	16.11	5589214
2009-09-02	16.02	16.28	15.81	16.15	9971300
2009-09-03	16.17	16.53	16.16	16.39	5534171
2009-09-04	16.50	16.75	16.28	16.75	2815323
2009-09-08	17.07	17.31	16.87	17.30	5007316
2009-09-09	17.31	17.56	17.02	17.12	5358007
2009-09-10	17.29	17.82	16.91	17.67	5576495
2009-09-11	17.78	18.23	17.72	18.20	6803699
2009-09-14	18.02	18.47	17.92	18.30	9500927
2009-09-15	18.44	18.87	18.35	18.73	7927948
2009-09-16	18.90	19.11	18.64	18.82	6391320
2009-09-17	19.08	19.21	18.46	18.56	6412524
2009-09-18	18.66	18.74	18.15	18.37	5672200
2009-09-21	18.06	18.52	17.88	18.42	4312738
2009-09-22	18.68	19.02	18.66	18.98	4575337
2009-09-23	19.03	19.09	18.39	18.40	5205036
2009-09-24	18.49	18.50	17.87	17.99	4752054
2009-09-25	17.88	18.22	17.66	17.73	4677742
2009-09-28	17.83	18.11	17.63	18.00	4461378
2009-09-29	17.95	18.37	17.86	18.17	4667837
2009-09-30	18.27	18.35	17.64	17.87	8962953
2009-10-01	17.82	17.96	16.86	16.89	10963320
2009-10-02	16.59	17.23	16.57	16.89	7663268
2009-10-05	16.88	17.78	16.83	17.65	11185853
2009-10-06	17.97	18.47	17.86	18.29	7273199
2009-10-07	18.36	18.46	18.14	18.46	4919950
2009-10-08	18.50	19.52	18.45	19.42	10674907
2009-10-09	19.33	19.53	19.22	19.39	4558433
2009-10-12	19.51	19.93	19.40	19.50	3558420
2009-10-13	19.53	19.77	19.20	19.67	5477982
2009-10-14	19.80	19.86	19.51	19.77	4787380
2009-10-15	19.68	20.25	19.61	20.23	6383856
2009-10-16	20.05	20.20	19.77	19.94	5833220
2009-10-19	19.83	20.19	19.82	20.12	3959254
2009-10-20	20.21	20.21	19.49	19.86	5106536
2009-10-21	19.65	20.32	19.64	19.84	7555456
2009-10-22	19.83	19.84	19.45	19.79	6048335
2009-10-23	19.91	20.02	19.00	19.13	6355645
2009-10-26	19.20	19.80	18.75	18.87	8696251
2009-10-27	18.91	19.30	18.81	18.92	5690357
2009-10-28	18.75	19.05	18.23	18.25	7982393
2009-10-29	19.12	19.63	18.51	19.52	9343722
2009-10-30	19.38	19.40	18.54	18.85	9356015
2009-11-02	18.98	19.21	18.17	18.48	8733437
2009-11-03	18.25	19.09	18.20	19.05	7603120
2009-11-04	19.29	19.59	19.17	19.23	6374526
2009-11-05	19.36	19.74	19.21	19.67	5251776
2009-11-06	19.46	19.83	19.37	19.57	4094509
2009-11-09	19.81	20.20	19.81	20.18	4668464
2009-11-10	20.13	20.29	19.79	20.17	4221617
2009-11-11	20.48	20.48	19.92	20.15	4855847
2009-11-12	20.06	20.36	19.75	19.84	5248477
2009-11-13	19.86	20.25	19.62	20.05	4992920
2009-11-16	20.00	20.66	20.00	20.66	6337383
2009-11-17	20.56	20.60	20.27	20.53	4338427
2009-11-18	20.65	20.65	20.06	20.39	4812941
2009-11-19	20.27	20.27	19.64	19.82	5286883
2009-11-20	19.67	19.91	19.45	19.85	7265925
2009-11-23	20.21	20.47	19.92	20.06	4456837
2009-11-24	20.09	20.37	19.74	20.29	4931208
2009-11-25	20.35	20.59	20.14	20.53	5063794
2009-11-27	20.10	20.10	19.55	19.97	3709630
2009-11-30	20.07	20.16	19.63	19.89	7371991
2009-12-01	20.12	20.33	19.98	20.18	7341915
2009-12-02	20.19	20.30	19.99	20.18	8488828
2009-12-03	20.31	20.49	19.94	19.95	5848387
2009-12-04	20.12	20.53	19.51	19.75	7356710
2009-12-07	19.80	19.96	19.59	19.74	6822310
2009-12-08	19.45	19.68	19.34	19.44	5088797
2009-12-09	19.41	19.60	19.14	19.34	5370020
2009-12-10	19.54	19.68	19.34	19.61	5384266
2009-12-11	19.62	19.78	19.50	19.59	4592022
2009-12-14	19.89	20.50	19.89	20.32	5029258
2009-12-15	20.22	20.72	20.20	20.59	4428232
2009-12-16	20.82	20.94	20.61	20.77	3602814
2009-12-17	20.78	20.87	20.46	20.61	3241214
2009-12-18	20.92	20.95	20.50	20.68	6534110
2009-12-21	20.75	21.05	20.75	20.97	3267180
2009-12-22	20.99	21.13	20.90	21.10	3795712
2009-12-23	21.19	21.28	20.92	21.24	2890925
2009-12-24	21.21	21.43	21.21	21.37	822747
2009-12-28	21.52	21.52	21.16	21.25	2590646
2009-12-29	21.37	21.47	21.28	21.31	4113902
2009-12-30	21.23	21.36	21.13	21.30	6179230
2009-12-31	21.40	21.54	21.05	21.08	4208327
2010-01-04	21.44	21.65	21.40	21.61	5723309
2010-01-05	21.51	22.02	21.51	21.88	6045013
2010-01-06	21.97	22.65	21.80	22.59	9910483
2010-01-07	22.56	22.57	22.17	22.43	5038951
2010-01-08	22.41	22.61	22.22	22.61	3834480
2010-01-11	22.72	22.92	22.31	22.47	4997273
2010-01-12	22.31	22.31	21.78	21.81	5327193
2010-01-13	21.85	22.03	21.74	21.83	7256861
2010-01-14	21.50	21.99	21.50	21.70	6944878
2010-01-15	21.66	21.68	21.23	21.37	5532500
2010-01-19	22.76	23.76	22.75	23.10	22185069
2010-01-20	22.93	23.53	22.79	23.14	12811479
2010-01-21	23.21	23.50	22.55	22.62	10480756
2010-01-22	22.38	22.78	22.08	22.12	11453838
2010-01-25	22.49	22.87	22.38	22.69	7115168
2010-01-26	21.78	22.64	21.78	22.19	8419486
2010-01-27	22.13	22.28	21.53	21.98	6591502
2010-01-28	22.16	22.43	21.53	21.70	11214726
2010-01-29	21.74	22.24	20.70	20.84	10441636
2010-02-01	21.11	21.49	20.99	21.49	8517606
2010-02-02	21.64	22.09	21.32	21.96	9895623
2010-02-03	21.84	22.01	21.59	21.66	4645629
2010-02-04	21.48	21.48	20.45	20.47	9710004
2010-02-05	20.27	20.56	19.51	20.26	14344369
2010-02-08	20.33	20.76	20.25	20.50	9692722
2010-02-09	20.79	21.40	20.74	21.06	10602691
2010-02-10	21.06	21.30	20.71	21.15	9048445
2010-02-11	21.08	21.73	20.93	21.69	7223950
2010-02-12	21.38	21.69	21.12	21.64	6582186
2010-02-16	22.04	22.37	22.04	22.37	6945244
2010-02-17	22.39	22.51	22.18	22.39	5455427
2010-02-18	22.12	22.46	21.63	22.16	8910662
2010-02-19	22.07	22.26	21.89	22.24	6737212
2010-02-22	22.31	22.47	21.47	21.58	8165903
2010-02-23	21.49	21.63	21.04	21.22	6702332
2010-02-24	21.26	21.62	21.17	21.60	7455796
2010-02-25	21.26	21.77	21.05	21.73	4923363
2010-02-26	21.80	21.86	21.40	21.54	7052786
2010-03-01	21.63	22.06	21.61	22.06	6682320
2010-03-02	22.10	22.44	22.09	22.28	6670494
2010-03-03	22.29	22.71	22.27	22.59	5426166
2010-03-04	22.59	22.85	22.28	22.55	5434525
2010-03-05	22.80	23.15	22.72	23.13	6248896
2010-03-08	23.12	23.20	22.73	22.86	5087313
2010-03-09	22.71	22.91	22.62	22.80	5242156
2010-03-10	22.72	22.96	22.60	22.72	8112107
2010-03-11	22.59	22.87	22.42	22.81	3903834
2010-03-12	22.92	23.05	22.68	22.88	4436077
2010-03-15	22.56	22.88	22.30	22.70	4807319
2010-03-16	22.84	23.15	22.64	23.11	4824803
2010-03-17	23.08	23.34	22.96	23.10	6353935
2010-03-18	23.16	23.16	22.57	22.82	5932135
2010-03-19	22.89	22.90	22.22	22.53	5555082
2010-03-22	22.27	22.63	22.00	22.51	5271036
2010-03-23	22.44	22.88	22.38	22.83	5251735
2010-03-24	22.67	22.97	22.57	22.87	4957216
2010-03-25	23.00	23.15	22.67	22.70	8580627
2010-03-26	22.75	22.92	22.62	22.75	8904972
2010-03-29	22.82	23.15	22.79	22.98	7527607
2010-03-30	23.16	23.16	22.87	23.13	4601121
2010-03-31	23.06	23.31	22.98	23.10	5326808
2010-04-01	23.26	23.49	23.20	23.38	4559209
2010-04-05	23.44	23.96	23.44	23.83	4015715
2010-04-06	24.00	24.29	23.85	24.08	4544284
2010-04-07	24.03	24.07	23.63	23.73	3830087
2010-04-08	23.62	24.01	23.41	23.93	3469026
2010-04-09	24.03	24.23	23.98	24.12	3729959
2010-04-12	24.18	24.50	24.03	24.22	3755857
2010-04-13	24.11	24.17	23.75	23.98	3030948
2010-04-14	24.02	24.23	23.80	24.20	3652612
2010-04-15	24.09	24.35	24.01	24.23	3756673
2010-04-16	24.11	24.23	23.34	23.57	7360187
2010-04-19	23.32	23.66	23.17	23.66	3791228
2010-04-20	23.88	24.04	23.80	23.92	3821390
2010-04-21	24.06	24.06	23.52	23.68	3855550
2010-04-22	23.41	23.82	23.19	23.74	5936769
2010-04-23	23.73	24.53	23.71	24.50	4606264
2010-04-26	24.66	24.66	24.33	24.46	3855138
2010-04-27	24.30	24.37	23.48	23.53	5434119
2010-04-28	23.47	23.77	23.36	23.68	5238447
2010-04-29	23.86	24.10	23.67	23.77	3990320
2010-04-30	23.85	23.99	23.39	23.61	5786153
2010-05-03	23.78	24.33	23.78	24.13	5367518
2010-05-04	23.64	23.80	23.17	23.33	6739988
2010-05-05	22.90	22.98	22.05	22.22	9548371
2010-05-06	22.03	22.28	20.11	21.05	13971190
2010-05-07	21.04	21.44	20.04	20.33	15036442
2010-05-10	21.28	21.58	21.02	21.48	9198953
2010-05-11	21.03	22.02	21.03	21.81	10286560
2010-05-12	22.01	22.55	21.93	22.41	7480201
2010-05-13	22.33	22.57	22.01	22.25	6437240
2010-05-14	22.01	22.21	21.27	21.64	8314548
2010-05-17	21.72	21.86	20.70	21.14	8001862
2010-05-18	21.44	21.76	20.69	20.84	6843850
2010-05-19	20.65	20.77	19.85	20.20	12213191
2010-05-20	19.74	19.74	19.00	19.11	11215381
2010-05-21	18.59	19.54	18.50	19.40	9472398
2010-05-24	19.28	19.46	19.01	19.01	7299871
2010-05-25	18.16	19.15	18.16	19.13	9752559
2010-05-26	19.46	19.79	19.20	19.28	8064939
2010-05-27	19.78	20.14	19.70	20.12	6679481
2010-05-28	20.07	20.30	19.67	19.75	6258779
2010-06-01	19.48	19.67	18.86	18.89	6204825
2010-06-02	19.10	19.49	18.95	19.49	8860875
2010-06-03	19.45	20.16	19.31	20.11	7797270
2010-06-04	19.63	20.07	19.15	19.24	8641350
2010-06-07	19.39	19.53	18.76	18.80	7220583
2010-06-08	18.75	19.27	18.65	19.23	8524129
2010-06-09	19.39	19.96	19.07	19.17	7490993
2010-06-10	19.58	19.98	19.45	19.96	7744023
2010-06-11	19.58	20.03	19.55	20.02	4599439
2010-06-14	20.27	20.38	19.91	19.94	5634818
2010-06-15	20.22	21.14	20.20	21.08	8507239
2010-06-16	20.89	21.18	20.76	20.90	8851281
2010-06-17	21.17	21.25	20.82	21.07	6877603
2010-06-18	21.44	21.68	21.13	21.42	9174206
2010-06-21	21.75	21.81	21.03	21.18	5828912
2010-06-22	21.19	21.32	20.19	20.27	8271037
2010-06-23	20.32	20.37	19.89	20.15	6388606
2010-06-24	20.11	20.18	19.70	19.79	5952263
2010-06-25	19.85	20.04	19.46	19.82	10459652
2010-06-28	19.75	19.88	19.37	19.43	6351171
2010-06-29	19.21	19.21	18.35	18.51	11395318
2010-06-30	18.70	18.80	18.18	18.28	7766471
2010-07-01	18.31	18.45	17.57	17.90	11674741
2010-07-02	17.90	18.19	17.53	17.67	7227184
2010-07-06	17.99	18.21	17.63	17.83	8272779
2010-07-07	17.80	18.80	17.80	18.78	10934254
2010-07-08	19.03	19.14	18.70	19.10	7453883
2010-07-09	19.09	19.20	18.90	19.13	3592649
2010-07-12	19.05	19.27	18.87	19.22	5676622
2010-07-13	19.43	19.60	19.31	19.47	6185535
2010-07-14	19.31	19.45	19.13	19.29	4739623
2010-07-15	19.28	19.37	18.80	19.28	5257166
2010-07-16	19.04	19.12	18.56	18.67	6450641
2010-07-19	18.81	18.95	18.48	18.75	3713198
2010-07-20	18.44	19.30	18.38	19.23	5365236
2010-07-21	19.34	19.34	18.78	19.01	5624711
2010-07-22	19.28	19.68	19.17	19.52	4595589
2010-07-23	19.46	19.74	19.25	19.66	3736834
2010-07-26	19.57	19.96	19.57	19.83	5168313
2010-07-27	19.88	19.94	19.56	19.74	4999342
2010-07-28	19.70	19.86	19.37	19.45	5505189
2010-07-29	18.56	19.39	18.56	19.14	8376178
2010-07-30	18.87	19.54	18.74	19.41	6595340
2010-08-02	19.95	20.26	19.72	20.19	5570816
2010-08-03	20.18	20.35	20.00	20.26	4617893
2010-08-04	20.28	20.56	20.17	20.49	4825781
2010-08-05	20.37	20.81	20.14	20.80	7784672
2010-08-06	20.51	20.90	20.47	20.84	7987927
2010-08-09	20.91	21.00	20.68	20.77	3723096
2010-08-10	20.50	20.57	20.24	20.48	4339455
2010-08-11	20.07	20.09	19.51	19.62	4857363
2010-08-12	19.39	19.61	19.28	19.45	3689760
2010-08-13	19.37	19.68	19.37	19.44	2938978
2010-08-16	19.42	19.57	19.13	19.44	3054822
2010-08-17	19.65	19.78	19.56	19.69	4036230
2010-08-18	19.63	19.72	19.30	19.38	5551960
2010-08-19	19.29	19.31	18.84	18.90	8313424
2010-08-20	18.75	18.86	18.50	18.65	5036605
2010-08-23	18.70	18.95	18.48	18.49	3878983
2010-08-24	18.20	18.35	18.01	18.09	5781603
2010-08-25	17.92	18.21	17.72	18.16	5355226
2010-08-26	18.29	18.59	18.08	18.16	6758703
2010-08-27	18.28	18.53	17.84	18.51	5788814
2010-08-30	18.47	18.63	18.17	18.17	5049421
2010-08-31	18.09	18.33	17.97	18.13	6263795
2010-09-01	18.44	18.91	18.34	18.86	6362305
2010-09-02	18.83	19.16	18.75	19.13	3584799
2010-09-03	19.28	19.44	19.09	19.32	5060767
2010-09-07	19.10	19.18	18.89	19.00	6362121
2010-09-08	19.05	19.29	19.03	19.21	7459406
2010-09-09	19.45	19.49	19.16	19.28	4141268
2010-09-10	19.33	19.41	19.23	19.26	4087536
2010-09-13	19.48	19.70	19.34	19.68	6090558
2010-09-14	19.58	19.70	19.32	19.34	4560538
2010-09-15	19.13	19.23	18.98	19.10	4900831
2010-09-16	18.43	18.74	18.14	18.44	13439381
2010-09-17	18.48	18.58	18.17	18.40	8241757
2010-09-20	18.44	18.95	18.43	18.86	6268635
2010-09-21	18.92	19.02	18.63	18.81	5120577
2010-09-22	18.76	18.97	18.65	18.65	4774749
2010-09-23	18.40	18.74	18.37	18.50	4866628
2010-09-24	18.75	19.13	18.52	18.85	5827479
2010-09-27	18.82	18.96	18.73	18.73	2689711
2010-09-28	18.78	18.93	18.50	18.89	2869270
2010-09-29	18.80	19.15	18.76	19.06	3507025
2010-09-30	19.21	19.30	18.90	19.11	5634460
2010-10-01	19.25	19.50	19.02	19.37	5585823
2010-10-04	19.30	19.37	18.88	19.02	4734734
2010-10-05	19.26	19.38	19.09	19.27	6565356
2010-10-06	19.21	19.49	19.07	19.32	5562390
2010-10-07	19.47	19.47	19.06	19.32	5256146
2010-10-08	19.40	19.78	19.31	19.72	5215034
2010-10-11	19.78	19.92	19.65	19.71	2575592
2010-10-12	19.63	19.70	19.35	19.61	3666726
2010-10-13	20.12	22.24	20.02	21.53	34183336
2010-10-14	21.50	21.64	21.08	21.29	7223972
2010-10-15	21.48	21.49	21.00	21.24	12663784
2010-10-18	21.28	21.59	21.07	21.51	6273925
2010-10-19	21.17	21.36	20.86	21.01	10072432
2010-10-20	21.10	21.71	21.10	21.38	8642469
2010-10-21	21.49	21.64	20.95	21.19	6905882
2010-10-22	21.28	21.41	20.92	20.99	4519803
2010-10-25	21.20	21.36	20.81	20.83	6492167
2010-10-26	20.42	20.87	20.40	20.44	11327086
2010-10-27	20.28	20.77	20.20	20.71	10259315
2010-10-28	20.44	21.65	20.38	21.15	16034489
2010-10-29	20.96	21.61	20.91	21.51	10129711
2010-11-01	21.64	21.69	21.04	21.18	7703622
2010-11-02	21.33	21.75	21.26	21.57	6308295
2010-11-03	21.56	21.61	20.98	21.43	5528393
2010-11-04	21.72	22.25	21.63	22.23	7546857
2010-11-05	22.20	22.37	22.00	22.34	5942644
2010-11-08	22.28	22.65	22.19	22.60	6977271
2010-11-09	22.75	23.30	22.39	22.95	11223962
2010-11-10	22.80	22.99	22.54	22.71	9407525
2010-11-11	22.45	23.74	22.35	23.61	18626352
2010-11-12	23.52	23.96	22.90	23.05	11768441
2010-11-15	23.12	23.50	22.78	22.83	8700091
2010-11-16	22.64	22.98	22.41	22.70	10173117
2010-11-17	22.69	23.27	22.60	23.16	8320274
2010-11-18	23.28	23.60	23.22	23.49	6939803
2010-11-19	23.38	23.52	23.00	23.51	6013301
2010-11-22	23.28	23.42	22.89	23.41	6159525
2010-11-23	23.12	23.17	22.75	22.95	6951893
2010-11-24	23.04	23.30	22.99	23.27	4230227
2010-11-26	23.02	23.21	22.81	22.90	2207218
2010-11-29	22.55	22.86	22.49	22.86	7241399
2010-11-30	22.58	22.97	22.41	22.81	9003772
2010-12-01	23.21	23.60	23.21	23.33	9484494
2010-12-02	23.30	23.86	23.21	23.77	6172890
2010-12-03	23.63	23.85	23.53	23.72	5185815
2010-12-06	23.68	24.27	23.50	23.93	8641846
2010-12-07	24.15	24.25	23.50	23.63	9627722
2010-12-08	23.52	23.64	23.24	23.49	5393047
2010-12-09	23.58	24.05	23.48	23.93	6857725
2010-12-10	24.00	24.14	23.72	23.98	7885540
2010-12-13	24.06	24.49	24.02	24.14	10061706
2010-12-14	24.19	24.31	23.89	23.95	9070206
2010-12-15	23.84	23.96	23.36	23.67	8294107
2010-12-16	23.75	23.78	23.46	23.65	4976088
2010-12-17	23.64	24.21	23.60	23.90	6284928
2010-12-20	23.89	24.53	23.89	24.43	5266644
2010-12-21	24.54	24.69	24.48	24.55	2964981
2010-12-22	24.73	24.77	24.54	24.64	2835767
2010-12-23	24.64	24.75	24.58	24.62	1921936
2010-12-27	24.56	24.69	24.44	24.63	1891704
2010-12-28	24.68	24.74	24.55	24.62	1760070
2010-12-29	24.71	24.80	24.55	24.75	2071325
2010-12-30	24.53	24.89	24.47	24.66	2334184
2010-12-31	24.55	24.89	24.53	24.72	3088836
2011-01-03	24.97	25.20	24.66	24.72	7310866
2011-01-04	24.70	24.80	24.30	24.54	6213652
2011-01-05	24.40	24.74	24.26	24.58	5252567
2011-01-06	24.68	24.68	24.26	24.53	3244904
2011-01-07	24.62	24.95	24.39	24.92	6105038
2011-01-10	24.37	24.83	24.37	24.75	7123246
2011-01-11	24.77	25.44	24.61	25.37	6368225
2011-01-12	25.55	25.90	25.49	25.89	7804276
2011-01-13	26.27	27.06	26.13	26.52	14738751
2011-01-14	26.43	26.52	26.22	26.46	7621868
2011-01-18	26.47	26.58	26.20	26.25	7306085
2011-01-19	26.27	26.42	25.89	26.03	6578784
2011-01-20	25.95	26.30	25.77	26.12	11407822
2011-01-21	26.23	26.73	26.18	26.40	9691166
2011-01-24	26.27	26.57	26.23	26.54	4726394
2011-01-25	26.53	26.53	26.17	26.35	5508261
2011-01-26	26.47	26.95	26.47	26.87	5198633
2011-01-27	26.87	27.05	26.62	26.97	7293163
2011-01-28	26.96	27.17	26.49	26.60	11127216
2011-01-31	26.70	27.14	26.70	26.99	7027438
2011-02-01	27.13	27.43	27.10	27.37	6565432
2011-02-02	27.13	27.46	27.08	27.14	3207267
2011-02-03	27.24	27.77	27.17	27.60	8048331
2011-02-04	27.64	27.78	27.39	27.46	4940368
2011-02-07	27.58	27.94	27.52	27.58	4270129
2011-02-08	27.74	28.07	27.47	27.74	9016228
2011-02-09	27.63	27.73	27.02	27.25	4611416
2011-02-10	27.08	27.47	27.08	27.36	4639678
2011-02-11	27.20	27.44	26.92	26.99	6625819
2011-02-14	26.99	27.24	26.85	27.01	7513468
2011-02-15	26.93	27.22	26.73	27.03	7978872
2011-02-16	27.64	27.98	27.40	27.76	22860659
2011-02-17	30.42	30.95	29.45	30.08	49116929
2011-02-18	30.25	30.73	30.16	30.37	16243216
2011-02-22	30.47	30.72	29.71	29.88	10553105
2011-02-23	29.75	30.46	29.51	29.90	9887495
2011-02-24	29.93	30.03	29.48	29.73	6704927
2011-02-25	29.89	30.30	29.75	30.26	9835144
2011-02-28	30.31	30.42	30.03	30.36	7415528
2011-03-01	30.67	30.82	29.98	30.02	9074110
2011-03-02	30.03	30.70	29.86	30.39	7297429
2011-03-03	30.64	30.81	30.12	30.77	8339880
2011-03-04	30.67	30.89	30.45	30.84	6528323
2011-03-07	30.86	31.00	29.97	30.28	8724824
2011-03-08	30.37	30.52	29.90	30.03	5691727
2011-03-09	29.81	30.15	29.70	29.84	5723046
2011-03-10	29.67	29.91	28.93	29.36	10953297
2011-03-11	29.45	30.12	29.28	29.98	6019918
2011-03-14	29.84	29.99	29.45	29.80	5689143
2011-03-15	29.01	29.58	28.73	29.44	7593173
2011-03-16	29.56	29.85	28.70	29.02	10320202
2011-03-17	29.61	29.86	29.31	29.63	7783504
2011-03-18	29.99	30.04	29.59	29.69	8604446
2011-03-21	30.08	30.93	30.00	30.75	6920678
2011-03-22	30.77	30.88	30.29	30.50	3247119
2011-03-23	30.43	30.54	30.05	30.46	4964939
2011-03-24	30.56	30.76	30.32	30.65	4409119
2011-03-25	30.72	31.34	30.63	31.13	5174340
2011-03-28	31.26	31.45	30.63	30.64	4463496
2011-03-29	30.57	30.78	30.29	30.75	4463374
2011-03-30	30.94	31.61	30.76	31.45	7060531
2011-03-31	31.53	31.77	31.14	31.18	6997964
2011-04-01	31.64	31.89	31.21	31.28	5208367
2011-04-04	31.36	31.36	30.93	31.10	5971122
2011-04-05	31.00	31.20	30.85	30.92	5624599
2011-04-06	31.13	31.21	30.35	30.68	4357979
2011-04-07	30.61	31.06	30.43	31.02	5999786
2011-04-08	31.14	31.40	30.63	30.83	4262106
2011-04-11	30.88	31.31	30.53	30.68	7128226
2011-04-12	30.47	30.50	29.86	30.42	8683121
2011-04-13	30.51	30.86	29.92	30.36	5782798
2011-04-14	30.22	30.92	30.04	30.73	5001280
2011-04-15	30.78	31.21	30.76	31.05	5873151
2011-04-18	30.57	30.63	30.05	30.28	4869794
2011-04-19	30.30	30.66	30.22	30.55	3993038
2011-04-20	31.21	31.79	31.16	31.78	7848015
2011-04-21	31.90	32.07	31.70	31.97	3687429
2011-04-25	32.03	32.14	31.59	32.02	3368722
2011-04-26	32.21	32.64	31.96	32.55	6708908
2011-04-27	32.58	32.84	32.00	32.74	5082070
2011-04-28	32.71	32.97	32.43	32.66	5697798
2011-04-29	32.70	33.33	32.59	33.17	9920201
2011-05-02	33.29	33.47	32.50	32.70	10360725
2011-05-03	32.52	32.61	31.56	31.90	10232379
2011-05-04	31.88	31.98	30.70	31.38	9098125
2011-05-05	31.09	31.28	30.37	30.76	9420853
2011-05-06	31.21	31.51	30.54	30.85	6573730
2011-05-09	30.92	31.71	30.83	31.62	5312319
2011-05-10	31.71	31.92	31.47	31.73	4214885
2011-05-11	31.72	31.78	30.57	30.84	6710619
2011-05-12	30.72	30.88	30.30	30.52	8186225
2011-05-13	30.68	30.96	29.92	30.26	7411428
2011-05-16	30.16	30.48	29.67	29.78	8378219
2011-05-17	29.58	29.97	29.39	29.89	7138986
2011-05-18	29.96	30.90	29.86	30.63	7526271
2011-05-19	30.73	30.95	30.41	30.63	6518074
2011-05-20	30.52	31.15	30.25	30.76	8825956
2011-05-23	24.77	25.00	24.62	24.78	5716806
2011-05-24	25.02	25.37	25.00	25.04	6204773
2011-05-25	24.86	25.60	24.76	25.36	8797285
2011-05-26	25.23	25.32	24.89	25.07	7587802
2011-05-27	25.11	25.49	25.11	25.31	3965303
2011-05-31	25.79	25.91	25.30	25.63	8592897
2011-06-01	25.63	25.78	25.02	25.07	6690414
2011-06-02	25.06	25.29	24.60	24.97	5920185
2011-06-03	24.61	25.13	24.47	24.87	4626299
2011-06-06	24.80	24.86	24.24	24.27	6031388
2011-06-07	24.42	24.76	24.20	24.36	5142667
2011-06-08	24.26	24.59	24.19	24.33	7166713
2011-06-09	24.46	24.59	24.27	24.42	5183825
2011-06-10	24.30	24.40	23.89	23.96	5549816
2011-06-13	24.06	24.16	23.18	23.61	9809928
2011-06-14	23.89	24.37	23.81	24.21	7201380
2011-06-15	23.90	23.98	23.41	23.49	10753670
2011-06-16	23.53	23.78	22.80	23.12	12486592
2011-06-17	23.31	23.42	22.96	23.12	9869406
2011-06-20	23.00	23.34	22.87	23.31	5421797
2011-06-21	23.44	24.02	23.31	23.99	7025034
2011-06-22	23.93	24.28	23.81	23.94	5746574
2011-06-23	23.53	23.90	22.95	23.87	10017725
2011-06-24	23.56	24.15	23.22	23.31	24878241
2011-06-27	23.39	23.80	23.16	23.52	7419451
2011-06-28	23.66	24.32	23.65	24.23	6071293
2011-06-29	24.30	24.62	24.11	24.35	5637457
2011-06-30	24.48	24.73	24.44	24.70	5171941
2011-07-01	24.80	25.18	24.59	25.11	7096717
2011-07-05	24.99	25.16	24.72	25.05	6508361
2011-07-06	24.96	25.00	24.62	24.65	6437463
2011-07-07	25.03	25.09	24.53	24.72	5597388
2011-07-08	24.32	24.61	24.09	24.15	9062012
2011-07-11	23.84	23.89	23.20	23.35	9910751
2011-07-12	23.31	23.49	23.14	23.19	6412042
2011-07-13	23.38	23.77	23.38	23.51	7163720
2011-07-14	23.56	24.07	23.55	23.76	12730255
2011-07-15	24.03	24.89	23.97	24.80	15211081
2011-07-18	24.55	24.81	24.33	24.53	9747201
2011-07-19	24.71	25.12	24.39	25.02	9074689
2011-07-20	25.09	25.09	24.55	24.96	6919339
2011-07-21	25.11	25.42	25.08	25.33	6165335
2011-07-22	25.38	25.42	25.09	25.39	3432957
2011-07-25	24.99	25.33	24.88	25.08	7033031
2011-07-26	25.08	25.24	24.85	25.00	5197612
2011-07-27	24.85	27.08	24.60	26.21	27849203
2011-07-28	26.13	26.35	25.86	25.96	7575367
2011-07-29	25.56	26.25	25.41	25.89	8770332
2011-08-01	26.00	26.22	25.66	25.81	6804249
2011-08-02	25.60	25.87	24.74	24.79	8904523
2011-08-03	24.69	24.80	23.89	24.55	10138347
2011-08-04	24.17	24.22	21.98	22.08	18295880
2011-08-05	22.47	22.76	20.80	22.09	16242719
2011-08-08	21.35	21.64	19.17	19.63	21519517
2011-08-09	20.28	22.08	19.75	22.07	15002572
2011-08-10	21.62	22.90	21.44	21.54	18487563
2011-08-11	22.06	22.91	21.46	22.47	14765317
2011-08-12	22.89	23.01	22.27	22.60	7749558
2011-08-15	22.89	23.54	22.81	23.41	7012311
2011-08-16	22.86	23.46	22.78	22.99	7756623
2011-08-17	23.22	23.64	22.83	22.99	6412850
2011-08-18	22.24	22.30	20.47	20.67	16305575
2011-08-19	20.41	21.04	19.99	20.19	13439348
2011-08-22	20.79	20.96	19.23	19.47	12348970
2011-08-23	19.61	20.97	19.16	20.82	17140715
2011-08-24	20.59	20.95	20.29	20.86	10014198
2011-08-25	20.79	21.35	20.10	20.24	10900895
2011-08-26	20.03	20.78	19.84	20.59	8478315
2011-08-29	20.94	21.63	20.93	21.62	5274650
2011-08-30	21.52	22.10	21.37	21.97	9127433
2011-08-31	22.13	22.52	21.77	22.04	7548733
2011-09-01	22.03	22.46	21.90	21.96	6175344
2011-09-02	20.64	21.51	20.64	21.18	6595952
2011-09-06	20.40	20.88	20.10	20.85	8561178
2011-09-07	21.40	22.11	21.30	21.62	12437933
2011-09-08	21.57	22.03	21.35	21.83	9765458
2011-09-09	21.39	21.64	20.82	20.99	9809458
2011-09-12	20.76	21.26	20.47	21.12	6450424
2011-09-13	21.30	21.62	20.86	21.55	7383681
2011-09-14	21.72	22.42	21.26	22.07	9319828
2011-09-15	22.42	22.58	22.06	22.25	6338886
2011-09-16	22.47	22.53	21.84	22.09	7692091
2011-09-19	21.79	22.49	21.09	22.24	9048607
2011-09-20	22.32	22.57	21.57	21.93	8642566
2011-09-21	21.96	23.08	21.53	21.53	10792439
2011-09-22	20.75	20.86	19.95	20.28	15606870
2011-09-23	20.08	20.62	19.97	20.42	7236492
2011-09-26	20.58	21.44	20.07	21.36	9346419
2011-09-27	21.94	22.19	21.03	21.19	9076454
2011-09-28	21.14	21.48	20.45	20.51	7279980
2011-09-29	21.13	21.17	19.97	20.45	9822280
2011-09-30	20.06	20.41	19.82	19.88	7974306
2011-10-03	19.63	20.06	19.07	19.07	9151265
2011-10-04	18.72	19.28	17.88	19.28	19572292
2011-10-05	19.29	20.28	18.92	20.21	16241900
2011-10-06	20.14	21.02	19.86	20.77	7921155
2011-10-07	20.98	20.98	20.34	20.39	8783700
2011-10-10	20.88	21.55	20.88	21.55	8692004
2011-10-11	21.27	21.67	21.12	21.57	5391943
2011-10-12	21.86	22.21	21.74	21.83	8053694
2011-10-13	21.55	21.96	21.25	21.79	5642628
2011-10-14	22.27	22.36	22.00	22.31	5716207
2011-10-17	23.45	23.58	22.37	22.49	13813399
2011-10-18	22.52	23.89	22.38	23.73	15186934
2011-10-19	23.82	24.50	23.81	24.07	21024097
2011-10-20	24.04	24.46	23.80	24.34	8650514
2011-10-21	24.60	24.70	24.28	24.63	9784106
2011-10-24	24.76	25.00	24.40	24.91	8900591
2011-10-25	24.70	24.87	24.02	24.15	9035861
2011-10-26	24.57	24.73	23.80	24.38	10166638
2011-10-27	25.02	25.64	24.69	25.42	11401785
2011-10-28	25.14	25.57	24.98	25.52	8476654
2011-10-31	25.01	25.21	24.55	24.59	7090257
2011-11-01	23.90	24.55	23.70	23.98	12341211
2011-11-02	25.80	25.80	24.29	24.66	12028832
2011-11-03	25.12	25.41	24.58	25.34	11933898
2011-11-04	25.11	25.76	24.88	25.53	9156106
2011-11-07	25.51	25.70	25.02	25.58	5449634
2011-11-08	25.67	25.69	25.01	25.55	6688320
2011-11-09	24.71	25.39	24.62	24.73	7819187
2011-11-10	25.12	25.28	24.53	25.11	5625373
2011-11-11	25.44	25.71	25.31	25.59	4521559
2011-11-14	25.45	25.54	24.86	24.99	6570645
2011-11-15	24.88	25.67	24.88	25.53	6039142
2011-11-16	25.03	25.71	24.93	25.00	7066381
2011-11-17	24.88	25.18	24.37	24.73	7420129
2011-11-18	24.98	25.10	24.72	24.87	6131876
2011-11-21	24.38	24.70	24.08	24.55	7317641
2011-11-22	24.55	24.90	24.35	24.51	6116320
2011-11-23	24.20	24.42	23.83	23.98	7440587
2011-11-25	23.84	24.45	23.78	24.25	3378879
2011-11-28	25.00	25.56	24.88	25.13	9511794
2011-11-29	25.28	25.52	25.07	25.40	6483072
2011-11-30	26.15	26.54	25.71	26.36	10355790
2011-12-01	26.34	26.81	26.02	26.47	10540384
2011-12-02	26.69	26.86	26.36	26.43	11762817
2011-12-05	26.78	26.92	26.29	26.61	8053672
2011-12-06	26.57	26.70	26.14	26.25	9346811
2011-12-07	25.92	26.51	25.71	26.29	9870194
2011-12-08	26.07	26.25	25.34	25.41	10402550
2011-12-09	25.62	26.03	25.54	25.85	9065011
2011-12-12	25.65	25.69	25.36	25.59	10026203
2011-12-13	25.67	26.04	25.43	25.62	8928787
2011-12-14	25.35	25.49	24.86	24.98	9338938
2011-12-15	25.24	25.36	24.79	24.82	7143134
2011-12-16	25.11	25.33	24.81	25.31	11282612
2011-12-19	25.35	25.49	25.04	25.14	5845842
2011-12-20	25.62	26.02	25.56	25.89	4894032
2011-12-21	25.89	26.19	25.65	26.14	3878617
2011-12-22	26.16	26.37	26.11	26.33	5134962
2011-12-23	26.45	26.71	26.36	26.71	3549719
2011-12-27	26.65	26.95	26.63	26.80	3528402
2011-12-28	26.86	26.89	26.20	26.24	5215572
2011-12-29	26.32	26.63	26.22	26.58	5866442
2011-12-30	26.63	27.04	26.57	26.96	6576364
2012-01-03	27.55	27.92	26.21	26.82	18725154
2012-01-04	26.81	26.99	26.56	26.98	11200519
2012-01-05	27.64	27.75	26.96	27.55	11763610
2012-01-06	27.66	27.73	27.34	27.39	7258519
2012-01-09	27.52	27.81	27.24	27.78	8695979
2012-01-10	28.13	28.48	27.97	28.33	15125592
2012-01-11	28.22	28.24	27.78	27.84	8874798
2012-01-12	27.90	28.39	27.87	28.14	7920602
2012-01-13	27.99	28.27	27.88	28.22	5666896
2012-01-17	28.51	28.69	28.10	28.43	7677684
2012-01-18	28.68	29.14	28.54	29.05	11798767
2012-01-19	29.11	29.29	28.44	28.74	13195162
2012-01-20	28.75	28.94	28.33	28.84	7713168
2012-01-23	28.82	29.23	28.82	29.03	7570527
2012-01-24	28.86	29.10	28.81	29.06	4899451
2012-01-25	29.03	29.47	28.66	29.41	6829091
2012-01-26	29.63	29.68	28.68	28.87	6524149
2012-01-27	28.76	28.82	28.20	28.55	6325673
2012-01-30	28.39	28.71	28.15	28.71	7173453
2012-01-31	28.97	29.02	28.52	28.82	5346081
2012-02-01	29.08	29.60	29.03	29.19	6619118
2012-02-02	29.27	29.31	28.76	28.84	4051302
2012-02-03	29.17	29.78	29.10	29.70	7613614
2012-02-06	29.57	29.69	29.30	29.41	7010596
2012-02-07	29.33	29.36	28.93	29.20	7646861
2012-02-08	29.21	29.41	29.05	29.21	4755385
2012-02-09	29.28	29.35	28.95	29.19	5048542
2012-02-10	28.91	29.14	28.66	29.06	4427891
2012-02-13	29.25	29.60	29.13	29.52	5086674
2012-02-14	29.47	29.60	28.97	29.18	4542987
2012-02-15	29.38	29.38	28.85	28.97	5433802
2012-02-16	28.89	29.06	28.71	28.87	5826121
2012-02-17	29.33	29.37	29.05	29.11	6576844
2012-02-21	29.37	29.58	29.18	29.46	3912299
2012-02-22	29.39	29.72	29.22	29.30	4592670
2012-02-23	28.97	29.32	28.51	29.06	10453334
2012-02-24	29.14	29.46	29.01	29.31	5145974
2012-02-27	29.18	29.47	29.04	29.11	4060442
2012-02-28	29.14	29.30	28.86	29.00	5488709
2012-02-29	29.47	30.00	29.33	29.88	10287350
2012-03-01	29.94	30.55	29.83	30.26	8196364
2012-03-02	30.22	30.48	30.13	30.26	5393102
2012-03-05	30.14	30.46	29.88	30.35	3739927
2012-03-06	29.84	30.13	29.60	29.72	4834212
2012-03-07	29.54	29.83	29.33	29.65	4603339
2012-03-08	29.86	30.00	29.55	29.78	3825611
2012-03-09	29.84	30.22	29.81	29.86	4493867
2012-03-12	29.85	29.93	29.41	29.67	3523389
2012-03-13	29.84	30.25	29.57	30.23	5777620
2012-03-14	30.33	30.41	29.93	30.04	4233736
2012-03-15	30.03	30.21	29.72	30.02	4050942
2012-03-16	30.11	30.50	30.06	30.46	6646998
2012-03-19	30.45	30.52	29.98	30.42	3096768
2012-03-20	31.29	32.09	31.06	31.30	16513462
2012-03-21	31.30	31.36	30.93	31.01	5695563
2012-03-22	30.69	30.74	29.91	30.21	8202045
2012-03-23	30.19	30.45	30.05	30.18	7905412
2012-03-26	30.73	30.84	30.29	30.61	6764807
2012-03-27	30.97	31.15	30.75	30.99	5872470
2012-03-28	30.84	31.03	30.38	30.68	6947442
2012-03-29	30.40	30.65	30.21	30.59	6613016
2012-03-30	31.38	31.44	30.66	30.81	21688115
2012-04-02	30.85	31.17	30.71	31.06	6104065
2012-04-03	30.81	31.44	30.66	31.44	10015414
2012-04-04	31.07	31.45	30.96	31.40	7262515
2012-04-05	31.28	31.69	31.14	31.46	6281615
2012-04-09	30.93	31.20	30.81	31.00	5443483
2012-04-10	30.98	31.28	30.51	30.56	8339856
2012-04-11	30.93	31.17	30.76	31.02	6225914
2012-04-12	31.13	31.83	31.07	31.82	6419192
2012-04-13	31.61	32.21	31.56	32.10	8775832
2012-04-16	32.35	32.52	31.32	31.34	9322618
2012-04-17	31.34	31.79	31.33	31.75	5726590
2012-04-18	31.71	32.29	31.58	32.28	6030257
2012-04-19	32.32	32.39	32.00	32.18	5784258
2012-04-20	32.42	32.50	32.21	32.30	4733518
2012-04-23	31.87	32.37	31.80	32.31	5366927
2012-04-24	32.35	32.61	32.29	32.31	6656539
2012-04-25	32.45	33.00	32.39	32.96	5303618
2012-04-26	33.00	33.96	32.75	33.89	6942977
2012-04-27	33.86	34.12	33.59	33.63	7114105
2012-04-30	33.59	34.04	33.53	34.03	7660651
2012-05-01	34.45	34.63	34.00	34.38	8300943
2012-05-02	34.10	34.14	33.61	33.75	7445555
2012-05-03	33.72	34.00	32.93	32.96	8290210
2012-05-04	32.78	32.91	32.24	32.70	7186556
2012-05-07	32.87	33.28	32.49	33.16	5825946
2012-05-08	32.96	32.96	31.99	32.58	7122287
2012-05-09	32.22	32.65	32.08	32.23	13992864
2012-05-10	32.49	32.84	32.34	32.53	7167452
2012-05-11	32.33	32.82	32.23	32.54	4658074
2012-05-14	32.23	32.33	31.60	31.67	6279511
2012-05-15	31.52	31.70	31.08	31.24	5591386
2012-05-16	31.37	31.64	30.48	30.52	8040910
2012-05-17	30.55	30.65	29.76	29.79	10296546
2012-05-18	29.97	30.32	29.56	29.67	11048798
2012-05-21	29.76	31.08	29.76	31.01	10843116
2012-05-22	30.84	31.82	30.80	31.29	8819820
2012-05-23	31.39	31.47	30.64	31.39	7625336
2012-05-24	31.40	31.61	30.67	31.05	20422826
2012-05-25	31.10	31.22	30.72	30.77	20409340
2012-05-29	30.90	31.49	30.89	31.39	18425439
2012-05-30	31.11	31.12	30.60	30.68	5921824
2012-05-31	30.64	30.90	29.90	30.53	7775273
2012-06-01	29.79	29.93	29.00	29.01	11584556
2012-06-04	29.07	29.29	28.25	28.67	11864066
2012-06-05	28.56	29.35	28.51	29.30	8845280
2012-06-06	29.09	29.70	29.09	29.55	8661509
2012-06-07	29.55	30.28	29.53	29.85	6934604
2012-06-08	29.61	29.62	29.24	29.37	6869872
2012-06-11	29.70	29.85	29.22	29.27	5757702
2012-06-12	29.42	29.71	29.13	29.54	6557112
2012-06-13	29.41	29.84	29.18	29.46	5598721
2012-06-14	29.53	29.69	29.17	29.45	8818585
2012-06-15	29.53	30.07	29.37	30.07	9916743
2012-06-18	29.85	29.90	29.48	29.49	7042962
2012-06-19	29.71	30.19	29.63	30.04	5420781
2012-06-20	30.12	30.24	29.33	29.53	8685579
2012-06-21	29.55	29.61	28.38	28.42	9879325
2012-06-22	28.49	28.65	28.07	28.43	20632902
2012-06-25	28.06	28.18	27.25	27.36	10736952
2012-06-26	27.44	27.88	27.35	27.76	9333159
2012-06-27	27.80	28.31	27.80	28.21	8657163
2012-06-28	28.02	28.29	27.76	28.04	9319785
2012-06-29	28.44	28.82	28.25	28.82	8742644
2012-07-02	28.82	29.04	28.50	29.04	5707688
2012-07-03	29.12	29.29	29.05	29.28	3260918
2012-07-05	29.27	29.36	28.94	29.10	3842639
2012-07-06	28.76	28.98	28.54	28.94	5541580
2012-07-09	28.83	29.19	28.65	29.15	5539581
2012-07-10	29.48	29.57	28.61	28.78	6235274
2012-07-11	28.89	29.05	28.65	28.90	4860027
2012-07-12	28.71	29.13	28.47	28.94	4851239
2012-07-13	29.03	29.92	29.00	29.89	5839368
2012-07-16	29.79	30.16	29.54	29.99	4690500
2012-07-17	30.07	30.69	29.69	30.67	5860735
2012-07-18	30.53	30.98	30.48	30.86	7548750
2012-07-19	30.97	31.19	30.73	31.05	4278460
2012-07-20	30.93	31.66	30.65	31.31	7057684
2012-07-23	29.90	31.82	29.70	31.47	12349646
2012-07-24	31.20	31.44	30.43	30.97	8361352
2012-07-25	31.14	31.33	30.41	30.61	5560736
2012-07-26	31.12	31.25	30.81	31.13	6554239
2012-07-27	31.34	31.75	31.11	31.60	10349332
2012-07-30	31.60	31.89	31.56	31.76	6447906
2012-07-31	31.56	31.95	31.56	31.79	7226539
2012-08-01	32.05	32.11	31.61	31.85	13321411
2012-08-02	29.92	31.23	29.89	30.93	9368422
2012-08-03	31.52	31.68	31.25	31.52	5146680
2012-08-06	31.63	31.88	31.58	31.74	4687698
2012-08-07	32.05	32.16	31.88	31.97	4514038
2012-08-08	31.82	31.90	31.39	31.63	5051055
2012-08-09	31.66	31.98	31.42	31.61	5709558
2012-08-10	31.38	31.89	31.23	31.85	3906788
2012-08-13	31.86	31.93	31.64	31.78	2597561
2012-08-14	32.00	32.29	31.87	32.15	4820396
2012-08-15	32.09	32.39	32.02	32.37	3811302
2012-08-16	32.42	32.79	32.33	32.66	18650059
2012-08-17	32.67	32.68	32.11	32.31	4944487
2012-08-20	32.29	32.52	32.11	32.17	3072268
2012-08-21	32.25	32.68	32.19	32.28	3139292
2012-08-22	32.00	32.33	31.81	32.26	5079556
2012-08-23	32.29	32.29	31.68	31.88	3705353
2012-08-24	31.87	32.20	31.64	32.11	2609305
2012-08-27	32.18	32.50	31.97	32.46	4339276
2012-08-28	32.30	32.68	32.27	32.56	5453129
2012-08-29	32.59	32.61	32.27	32.44	4255813
2012-08-30	32.21	32.24	31.91	32.04	4411012
2012-08-31	32.26	32.35	32.09	32.27	4562687
2012-09-04	32.27	32.62	32.14	32.37	3824722
2012-09-05	32.41	32.49	32.02	32.13	3995163
2012-09-06	32.41	33.18	32.39	33.18	4987663
2012-09-07	33.31	33.90	33.16	33.89	4945237
2012-09-10	33.92	33.92	33.49	33.62	3664322
2012-09-11	33.75	33.93	33.69	33.74	2867887
2012-09-12	33.88	33.99	33.67	33.97	2489636
2012-09-13	33.95	35.00	33.75	34.69	7093862
2012-09-14	34.75	35.39	34.70	35.10	6121001
2012-09-17	35.03	35.05	34.42	34.54	11364058
2012-09-18	34.44	34.51	33.90	34.08	4449726
2012-09-19	34.14	34.17	33.80	33.96	4549456
2012-09-20	33.82	34.37	33.68	34.36	5917776
2012-09-21	34.62	34.63	34.20	34.32	7154242
2012-09-24	34.14	34.61	33.97	34.49	4164484
2012-09-25	34.56	34.98	34.46	34.74	6308978
2012-09-26	34.74	34.85	33.88	33.98	6950289
2012-09-27	34.27	34.98	34.13	34.98	5026869
2012-09-28	34.91	35.00	34.47	34.97	5509778
2012-10-01	35.00	35.79	35.00	35.60	6588081
2012-10-02	35.64	35.75	35.06	35.55	6616303
2012-10-03	35.57	36.70	35.52	36.48	9869542
2012-10-04	36.68	37.56	36.17	36.19	11459271
2012-10-05	36.40	36.61	35.84	35.95	4894547
2012-10-08	35.81	36.06	35.62	36.04	3752400
2012-10-09	36.05	36.53	35.91	35.95	4067230
2012-10-10	35.94	36.05	35.46	35.55	5120950
2012-10-11	35.99	36.17	35.44	35.64	3515997
2012-10-12	35.57	35.64	35.12	35.14	4779429
2012-10-15	35.21	35.95	35.11	35.85	4424457
2012-10-16	35.98	37.39	35.98	36.77	12650467
2012-10-17	36.85	37.17	36.02	36.15	8464847
2012-10-18	35.96	36.07	35.32	35.51	9035626
2012-10-19	35.31	35.51	34.55	34.97	10840921
2012-10-22	34.93	35.30	34.63	34.97	4028100
2012-10-23	34.32	34.71	34.08	34.44	5487564
2012-10-24	34.70	35.11	34.38	34.66	4435083
2012-10-25	34.93	35.05	34.26	34.71	3146740
2012-10-26	34.77	35.08	34.41	34.82	2998301
2012-10-31	35.08	35.21	34.52	34.99	4831647
2012-11-01	34.31	35.40	33.28	33.69	13208431
2012-11-02	33.84	33.93	32.86	33.07	9631769
2012-11-05	33.11	33.27	32.89	33.21	4689956
2012-11-06	33.38	33.58	32.69	33.46	7291738
2012-11-07	33.00	33.11	32.52	32.85	6980948
2012-11-08	32.81	32.88	32.15	32.20	5473082
2012-11-09	32.03	32.54	31.83	32.07	4895288
2012-11-12	32.09	32.17	31.65	31.65	4131152
2012-11-13	31.35	32.36	31.35	31.87	5683049
2012-11-14	31.94	32.03	31.14	31.19	5530148
2012-11-15	31.09	31.40	30.55	30.97	6996494
2012-11-16	31.57	31.76	30.83	31.68	8272139
2012-11-19	31.98	32.69	31.96	32.67	7016542
2012-11-20	32.84	33.02	32.46	32.80	5456059
2012-11-21	32.91	33.11	32.72	33.03	4580937
2012-11-23	33.30	33.47	33.08	33.44	1763235
2012-11-26	33.13	33.27	32.65	32.79	4548056
2012-11-27	32.76	32.94	32.55	32.69	4343529
2012-11-28	32.50	33.01	32.36	33.00	3625987
2012-11-29	33.13	33.23	32.39	32.58	4211185
2012-11-30	32.66	32.90	32.37	32.84	5105104
2012-12-03	33.00	33.14	32.51	32.59	3999686
2012-12-04	32.50	32.54	32.15	32.24	4855845
2012-12-05	32.17	32.41	31.85	32.28	4675652
2012-12-06	32.24	32.41	31.45	31.56	5708161
2012-12-07	31.68	31.74	31.10	31.22	6872889
2012-12-10	31.23	31.54	31.06	31.22	4485858
2012-12-11	31.24	31.52	31.16	31.38	4101267
2012-12-12	30.68	31.59	30.59	31.13	9507099
2012-12-13	31.33	31.74	31.00	31.02	46308336
2012-12-14	31.20	31.70	31.11	31.49	13056547
2012-12-17	31.57	31.92	31.47	31.89	8622112
2012-12-18	32.05	32.47	31.80	32.38	8990397
2012-12-19	32.37	32.79	32.16	32.53	5497530
2012-12-20	32.60	32.89	32.44	32.85	5567693
2012-12-21	32.62	32.80	32.30	32.80	10864613
2012-12-24	32.62	32.80	32.41	32.53	1516869
2012-12-26	32.59	32.65	32.08	32.29	2987640
2012-12-27	32.29	32.37	31.75	32.02	4960066
2012-12-28	32.05	32.22	31.73	31.79	4629767
2012-12-31	31.72	32.76	31.65	32.74	5216475
2013-01-02	33.41	34.06	33.19	34.03	9399788
2013-01-03	34.02	34.20	33.56	33.77	7693960
2013-01-04	33.74	34.39	33.71	34.14	6857880
2013-01-07	33.91	34.08	33.83	33.99	4013481
2013-01-08	34.03	34.03	33.44	33.57	7699523
2013-01-09	33.57	33.96	33.57	33.77	5637986
2013-01-10	33.96	34.10	33.55	33.81	5646831
2013-01-11	33.95	34.01	33.43	33.49	5474952
2013-01-14	33.52	33.62	33.25	33.47	3605621
2013-01-15	33.28	33.42	33.10	33.30	7038515
2013-01-16	33.23	33.51	33.12	33.44	5550921
2013-01-17	33.57	34.04	33.38	33.80	6936668
2013-01-18	33.78	34.76	33.70	34.74	8918646
2013-01-22	34.68	35.22	34.64	35.15	6436149
2013-01-23	35.07	35.24	34.85	35.07	4795449
2013-01-24	35.07	35.40	34.53	34.63	5235346
2013-01-25	34.75	34.89	34.37	34.83	4459732
2013-01-28	35.06	35.22	34.45	34.87	4894055
2013-01-29	34.76	34.97	34.38	34.89	4822150
2013-01-30	34.99	35.45	34.80	35.10	7522630
2013-01-31	34.95	35.30	34.81	35.05	4160968
2013-02-01	35.33	35.50	35.10	35.43	4160466
2013-02-04	35.35	35.41	35.04	35.08	3277883
2013-02-05	35.38	35.85	35.22	35.74	4249613
2013-02-06	35.53	35.78	35.26	35.78	4317070
2013-02-07	35.77	36.00	35.64	35.87	4280606
2013-02-08	35.84	36.22	35.80	36.00	5509077
2013-02-11	36.03	36.03	35.54	35.74	2789688
2013-02-12	35.67	35.88	35.45	35.84	3701167
2013-02-13	35.94	35.94	35.55	35.64	3761733
2013-02-14	35.59	35.72	35.45	35.46	5304120
2013-02-15	35.46	35.57	34.98	35.11	8842293
2013-02-19	35.23	35.56	35.02	35.45	5284147
2013-02-20	35.47	35.48	34.76	34.82	6629114
2013-02-21	34.15	35.06	33.54	34.08	12465966
2013-02-22	34.21	34.44	34.15	34.44	16989129
2013-02-25	34.56	34.75	33.55	33.57	21003883
2013-02-26	33.75	33.88	33.09	33.79	19850886
2013-02-27	33.71	34.51	33.64	34.35	5569678
2013-02-28	34.30	34.85	34.24	34.71	7033033
2013-03-01	34.53	34.65	33.70	33.83	15129352
2013-03-04	33.75	33.88	33.39	33.57	10186350
2013-03-05	33.67	33.97	33.34	33.71	8434935
2013-03-06	33.59	33.91	33.47	33.72	6947214
2013-03-07	33.77	34.42	33.59	34.31	7672119
2013-03-08	34.43	34.78	34.41	34.71	10559659
2013-03-11	34.65	35.17	34.59	35.03	6475445
2013-03-12	35.09	35.10	34.73	34.79	4680105
2013-03-13	34.71	34.86	34.52	34.80	4942401
2013-03-14	34.81	35.64	34.80	35.42	10419163
2013-03-15	35.28	35.66	35.20	35.43	7040168
2013-03-18	35.15	35.47	34.82	35.19	4625709
2013-03-19	35.26	35.42	35.01	35.29	4663323
2013-03-20	35.64	36.15	35.50	35.98	5201844
2013-03-21	35.91	36.78	35.79	36.55	9472220
2013-03-22	36.82	37.28	36.62	36.87	6168041
2013-03-25	37.09	37.32	36.75	36.99	4844739
2013-03-26	37.18	37.26	36.82	37.18	4645244
2013-03-27	36.95	38.00	36.53	36.99	6257079
2013-03-28	37.01	37.68	37.01	37.46	6466173
2013-04-01	37.84	38.24	37.64	37.94	5161541
2013-04-02	38.00	38.12	37.46	37.67	5802988
2013-04-03	37.70	37.74	36.74	36.74	6696146
2013-04-04	36.65	37.10	36.52	36.88	3713817
2013-04-05	36.50	37.06	36.11	36.91	3325006
2013-04-08	36.79	37.24	36.79	37.20	3532897
2013-04-09	37.25	37.86	37.17	37.66	4626424
2013-04-10	37.81	38.15	37.74	37.79	4242782
2013-04-11	37.93	38.19	37.72	37.81	4579730
2013-04-12	36.98	37.78	36.93	37.73	3614507
2013-04-15	37.41	37.57	36.41	36.42	6531298
2013-04-16	36.73	37.64	36.46	37.51	4896616
2013-04-17	37.32	37.32	36.55	36.97	4445553
2013-04-18	37.10	37.78	36.89	37.38	3808818
2013-04-19	37.51	37.64	37.04	37.27	5764396
2013-04-22	37.48	37.94	37.08	37.73	3714765
2013-04-23	37.81	38.40	37.50	38.05	4676337
2013-04-24	38.22	38.50	38.01	38.38	3313248
2013-04-25	38.50	38.57	37.86	37.91	5524095
2013-04-26	37.94	38.15	37.54	38.04	4213178
2013-04-29	38.24	38.45	38.18	38.22	3150976
2013-04-30	38.16	38.28	37.89	38.13	4558815
2013-05-01	37.97	38.01	37.46	37.51	6282302
2013-05-02	37.56	37.62	37.22	37.31	5318731
2013-05-03	37.59	37.76	37.50	37.54	5939007
2013-05-06	37.52	37.67	37.22	37.30	5798320
2013-05-07	37.53	37.60	36.89	36.98	8397090
2013-05-08	35.48	35.82	35.02	35.60	28178258
2013-05-09	35.63	36.92	35.47	36.86	20140093
2013-05-10	36.57	36.83	36.37	36.50	6542402
2013-05-13	36.50	36.59	36.08	36.48	8058459
2013-05-14	36.47	36.71	36.39	36.63	5969198
2013-05-15	36.59	36.93	36.31	36.74	4487230
2013-05-16	36.63	37.01	36.50	36.76	8400923
2013-05-17	36.89	37.23	36.87	37.21	5736401
2013-05-20	37.21	38.03	37.20	37.88	8740554
2013-05-21	37.95	38.20	37.45	37.75	7185462
2013-05-22	37.80	37.83	36.94	37.02	9452472
2013-05-23	36.62	37.27	36.49	37.24	13511873
2013-05-24	37.03	37.08	36.59	36.67	14538334
2013-05-28	37.13	37.24	36.36	36.40	14786323
2013-05-29	36.13	36.20	35.40	35.88	12393467
2013-05-30	35.94	36.01	35.58	35.81	4848258
2013-05-31	35.67	35.83	35.14	35.18	7233821
2013-06-03	35.22	35.34	34.76	34.95	8422285
2013-06-04	34.86	35.11	34.34	34.46	7135686
2013-06-05	34.24	34.60	33.93	34.14	11237517
2013-06-06	34.06	34.87	34.00	34.85	8890171
2013-06-07	34.98	35.32	34.91	35.23	6366664
2013-06-10	35.36	35.37	34.67	34.72	4571867
2013-06-11	34.33	34.43	34.00	34.08	5605268
2013-06-12	34.36	34.72	33.95	34.03	4822578
2013-06-13	34.01	34.25	32.54	33.70	20606386
2013-06-14	33.65	33.66	33.24	33.31	8973019
2013-06-17	33.48	33.76	33.31	33.64	7457456
2013-06-18	33.15	33.48	33.07	33.24	7176296
2013-06-19	33.30	33.35	32.59	32.61	6435041
2013-06-20	32.22	32.24	31.67	31.75	9035673
2013-06-21	31.98	32.35	31.59	32.29	11575061
2013-06-24	32.00	32.14	31.25	31.65	10898218
2013-06-25	31.91	32.36	31.78	31.90	7564047
2013-06-26	33.29	33.94	32.57	32.65	8252135
2013-06-27	32.78	33.14	32.49	32.58	4816037
2013-06-28	32.55	32.85	32.47	32.47	7987161
2013-07-01	32.65	32.94	32.36	32.52	5307631
2013-07-02	32.56	33.24	32.47	32.98	5346951
2013-07-03	32.88	32.94	32.46	32.82	1869027
2013-07-05	32.92	33.02	32.48	32.68	3492526
2013-07-08	32.81	33.26	32.81	33.26	3336297
2013-07-09	33.48	33.63	33.31	33.53	3236173
2013-07-10	33.58	33.70	33.11	33.18	4710264
2013-07-11	33.51	33.93	33.43	33.79	5769910
2013-07-12	33.84	33.88	33.53	33.82	3114208
2013-07-15	33.78	34.01	33.62	33.81	3472423
2013-07-16	33.86	33.91	33.30	33.48	5052928
2013-07-17	33.64	33.78	33.30	33.50	4739819
2013-07-18	33.65	34.09	33.62	34.00	6609165
2013-07-19	34.12	34.66	33.95	34.28	5635535
2013-07-22	34.20	34.62	34.18	34.49	3473182
2013-07-23	34.49	34.76	34.26	34.29	3952000
2013-07-24	34.26	34.30	33.26	33.44	6653923
2013-07-25	33.44	33.82	33.37	33.81	4098903
2013-07-26	33.75	33.97	33.55	33.91	3423203
2013-07-29	33.90	34.03	33.82	33.99	3402537
2013-07-30	34.09	34.30	33.66	33.81	4821536
2013-07-31	33.85	34.36	33.70	34.17	6595456
2013-08-01	34.79	36.45	34.79	36.10	13887670
2013-08-02	35.98	36.34	35.91	36.22	7019079
2013-08-05	36.13	36.34	35.98	36.19	4061018
2013-08-06	36.10	36.21	35.81	36.05	3923840
2013-08-07	35.88	36.01	35.62	35.84	4276738
2013-08-08	35.83	36.22	35.28	35.42	23870083
2013-08-09	35.43	35.66	35.19	35.39	13144067
2013-08-12	35.20	35.66	35.18	35.49	12696321
2013-08-13	35.47	35.55	35.19	35.34	3508572
2013-08-14	35.24	35.47	35.24	35.31	3310336
2013-08-15	35.02	35.47	34.76	35.35	3842310
2013-08-16	35.17	35.35	34.92	34.99	3766542
2013-08-19	34.94	34.99	34.27	34.31	4199381
2013-08-20	34.26	34.90	34.02	34.68	4133073
2013-08-21	34.70	35.13	34.38	34.83	3901570
2013-08-22	34.98	36.13	34.94	35.88	7785353
2013-08-23	35.98	36.35	35.64	36.31	6156945
2013-08-26	36.50	36.77	36.16	36.22	5072680
2013-08-27	35.73	36.25	35.69	36.12	3392361
2013-08-28	36.12	36.46	36.12	36.21	3592417
2013-08-29	36.15	36.35	36.00	36.22	2477875
2013-08-30	36.33	36.46	36.14	36.24	2987158
2013-09-03	36.60	36.64	35.63	35.93	5026677
2013-09-04	36.08	36.12	35.03	35.14	8754025
2013-09-05	35.24	35.61	35.09	35.13	5267668
2013-09-06	35.28	35.44	34.95	35.12	14185332
2013-09-09	35.29	35.71	35.27	35.60	13375814
2013-09-10	35.64	36.26	35.53	36.19	17816373
2013-09-11	35.83	35.88	35.40	35.75	6493488
2013-09-12	35.78	35.78	35.30	35.31	4910932
2013-09-13	35.39	36.04	35.37	35.93	4212064
2013-09-16	36.16	36.20	35.46	35.54	3439675
2013-09-17	35.49	35.60	35.04	35.20	5685408
2013-09-18	35.21	35.96	35.21	35.93	6865857
2013-09-19	36.02	36.91	36.02	36.84	7764668
2013-09-20	36.93	36.94	36.45	36.63	6096389
2013-09-23	36.46	36.68	36.31	36.51	3876171
2013-09-24	36.51	36.83	36.32	36.60	3281370
2013-09-25	36.70	36.75	36.21	36.23	3041299
2013-09-26	36.39	36.43	36.18	36.33	2924871
2013-09-27	36.06	36.32	35.91	36.24	2997396
2013-09-30	36.04	36.66	35.97	36.36	4825324
2013-10-01	36.32	36.98	36.27	36.75	6827016
2013-10-02	36.59	36.82	36.29	36.58	3915830
2013-10-03	36.44	36.46	35.76	36.30	5393023
2013-10-04	36.23	36.33	35.83	35.92	4753021
2013-10-07	35.60	35.97	35.38	35.52	3185751
2013-10-08	35.49	35.68	35.05	35.05	4774802
2013-10-09	35.06	35.15	34.67	34.96	5849506
2013-10-10	35.24	35.78	35.17	35.75	3880522
2013-10-11	35.71	36.30	35.67	36.15	4333442
2013-10-14	35.67	35.83	35.42	35.77	7193222
2013-10-15	35.72	35.75	35.28	35.53	6263601
2013-10-16	35.78	36.07	35.58	35.95	5118887
2013-10-17	35.92	36.14	35.75	36.03	3811007
2013-10-18	36.20	36.35	35.92	36.24	4206825
2013-10-21	36.16	36.34	35.81	36.17	3069763
2013-10-22	36.31	37.29	36.20	36.97	6724651
2013-10-23	36.90	37.03	36.40	36.67	5011586
2013-10-24	36.61	37.04	36.58	36.88	2304920
2013-10-25	37.03	37.35	36.82	37.30	3260598
2013-10-28	37.37	37.40	36.93	37.18	4309241
2013-10-29	37.19	37.39	37.08	37.29	4215782
2013-10-30	37.40	37.47	36.83	36.95	4088227
2013-10-31	36.90	36.97	35.03	35.71	13617249
2013-11-01	35.69	35.90	35.19	35.52	7714612
2013-11-04	35.82	35.94	35.43	35.73	4863216
2013-11-05	35.50	35.62	34.93	35.01	6996104
2013-11-06	35.08	35.17	34.71	34.90	6336618
2013-11-07	35.02	35.10	34.30	34.50	6300501
2013-11-08	34.47	34.87	34.24	34.79	6202129
2013-11-11	34.85	35.08	34.54	34.93	3660953
2013-11-12	34.74	34.83	34.36	34.57	5009219
2013-11-13	34.53	34.68	34.22	34.39	7343488
2013-11-14	34.48	35.22	34.45	35.06	6813036
2013-11-15	34.96	35.29	34.76	35.23	7550653
2013-11-18	35.29	35.55	35.06	35.28	4839689
2013-11-19	35.28	35.45	34.92	35.03	6227379
2013-11-20	35.13	35.42	34.66	34.78	3793420
2013-11-21	34.76	35.02	34.53	34.91	4573598
2013-11-22	34.85	35.36	34.83	35.27	4682613
2013-11-25	35.25	35.95	35.13	35.80	6889052
2013-11-26	35.85	36.23	35.67	35.68	5408360
2013-11-27	35.57	35.62	35.11	35.18	4852256
2013-11-29	35.38	35.53	35.14	35.22	2326328
2013-12-02	35.34	35.69	35.02	35.18	3687814
2013-12-03	34.94	36.33	34.94	36.27	9416346
2013-12-04	36.30	36.91	35.83	36.78	14296614
2013-12-05	36.60	36.67	36.05	36.29	7099646
2013-12-06	36.50	36.64	36.07	36.21	5796656
2013-12-09	36.22	36.40	35.79	35.84	4440647
2013-12-10	35.84	35.90	35.31	35.48	5273931
2013-12-11	35.12	35.12	34.14	34.34	9694077
2013-12-12	34.41	34.50	33.98	34.36	7504198
2013-12-13	34.36	34.50	34.06	34.25	6821629
2013-12-16	34.53	35.45	34.40	35.33	12510144
2013-12-17	36.21	37.33	35.67	36.84	21486285
2013-12-18	36.81	37.07	36.09	36.65	11975634
2013-12-19	36.66	36.93	36.26	36.89	6595892
2013-12-20	37.01	37.30	36.83	37.01	8972244
2013-12-23	37.30	38.03	37.21	37.60	8123392
2013-12-24	37.54	37.77	37.53	37.70	3750259
2013-12-26	37.83	38.42	37.80	38.23	6959694
2013-12-27	38.23	38.40	37.76	38.30	4078958
2013-12-30	38.41	38.61	38.25	38.41	4259123
2013-12-31	38.49	38.68	38.33	38.57	6645144
2014-01-02	38.39	38.64	38.05	38.28	6257569
2014-01-03	38.25	38.39	37.77	38.03	4621525
2014-01-06	38.25	38.49	37.95	38.40	6996308
2014-01-07	38.24	39.04	38.17	39.01	8347660
2014-01-08	38.53	39.23	38.43	39.16	10443500
2014-01-09	39.36	39.86	38.85	39.25	9484115
2014-01-10	39.36	39.54	39.04	39.35	7248795
2014-01-13	39.20	39.59	38.95	39.04	9007884
2014-01-14	39.22	39.39	38.94	39.16	6162554
2014-01-15	39.29	39.32	38.94	39.11	6001235
2014-01-16	39.10	39.40	38.92	39.37	7425884
2014-01-17	39.46	39.48	38.97	39.22	7221257
2014-01-21	39.50	39.68	39.17	39.45	4329866
2014-01-22	39.51	39.58	38.73	38.96	5340229
2014-01-23	38.87	39.43	38.66	39.26	5460467
2014-01-24	39.02	39.20	38.53	38.97	7258287
2014-01-27	38.97	39.23	38.45	38.88	5884954
2014-01-28	38.90	39.95	38.90	39.80	5858457
2014-01-29	39.46	40.11	39.29	39.72	5999134
2014-01-30	39.89	40.27	39.80	40.15	7431633
2014-01-31	39.94	40.89	39.64	40.49	8390758
2014-02-03	40.49	40.76	39.29	39.33	6638448
2014-02-04	39.48	40.00	39.34	39.92	7803200
2014-02-05	39.94	40.41	39.49	39.85	17500183
2014-02-06	39.93	41.34	39.70	41.07	13618178
2014-02-07	41.28	41.54	41.00	41.42	11206526
2014-02-10	41.35	41.44	40.61	40.92	6831409
2014-02-11	40.93	41.90	40.83	41.76	9669380
2014-02-12	41.15	41.36	40.63	40.69	10777299
2014-02-13	40.59	41.31	40.32	40.85	14214661
2014-02-14	40.96	41.02	40.63	40.83	14024509
2014-02-18	41.03	41.15	40.45	40.54	8899762
2014-02-19	40.51	40.89	40.40	40.50	9659492
2014-02-20	40.60	42.47	40.44	42.00	13324593
2014-02-21	42.07	42.30	41.78	42.06	9441784
2014-02-24	42.31	42.37	41.59	41.77	7725398
2014-02-25	41.29	41.96	41.27	41.54	5155316
2014-02-26	41.65	41.69	40.74	41.22	7383352
2014-02-27	41.35	42.24	41.14	41.26	6072625
2014-02-28	41.42	41.69	41.08	41.30	5219259
2014-03-03	41.15	41.65	40.89	41.64	6089836
2014-03-04	41.91	42.66	41.90	42.63	7513165
2014-03-05	42.47	42.72	42.33	42.45	4634268
2014-03-06	42.42	42.83	42.41	42.65	6858247
2014-03-07	42.86	42.94	42.37	42.69	5073627
2014-03-10	42.55	42.58	41.90	42.08	3018983
2014-03-11	41.77	41.89	41.44	41.60	6594195
2014-03-12	41.02	41.28	40.78	41.18	3481694
2014-03-13	41.24	41.42	40.81	41.00	3715108
2014-03-14	41.03	41.56	41.00	41.41	3527667
2014-03-17	41.51	41.61	41.11	41.53	4103110
2014-03-18	41.57	41.84	41.29	41.59	2365682
2014-03-19	41.55	41.86	41.37	41.64	4778948
2014-03-20	40.94	41.08	40.45	40.86	6386720
2014-03-21	41.16	41.39	40.49	40.61	8848741
2014-03-24	40.12	41.08	40.12	40.76	3087160
2014-03-25	40.92	41.03	40.39	40.78	3710501
2014-03-26	40.91	41.10	39.96	40.00	6152033
2014-03-27	40.09	40.94	39.86	40.64	4814592
2014-03-28	40.82	40.99	40.60	40.92	3607421
2014-03-31	41.07	41.13	40.20	40.58	6639658
2014-04-01	39.97	41.03	39.96	41.03	6724293
2014-04-02	41.10	41.13	40.48	40.60	5230011
2014-04-03	40.71	40.93	40.43	40.60	3588976
2014-04-04	40.83	41.18	40.23	40.26	4468425
2014-04-07	40.26	40.51	39.31	39.64	5514904
2014-04-08	39.68	40.71	39.65	40.59	5628475
2014-04-09	40.81	40.89	40.46	40.79	2996532
2014-04-10	40.76	40.99	40.01	40.24	3630357
2014-04-11	39.92	40.37	39.90	40.14	4768149
2014-04-14	40.31	40.80	40.14	40.42	2222437
2014-04-15	40.37	40.83	40.16	40.70	2948563
2014-04-16	41.00	41.36	40.77	41.28	2730027
2014-04-17	41.18	41.93	41.15	41.79	3449549
2014-04-21	41.78	42.13	41.71	42.06	3745658
2014-04-22	41.86	42.22	41.71	41.97	3416877
2014-04-23	42.00	42.42	41.94	42.05	2891880
2014-04-24	42.02	42.09	41.06	41.33	5136480
2014-04-25	41.31	41.57	41.09	41.26	3384597
2014-04-28	42.03	42.03	41.15	41.70	4861411
2014-04-29	41.91	42.32	41.84	42.20	4950090
2014-04-30	42.17	42.27	41.84	42.17	4810826
2014-05-01	41.74	43.56	40.92	43.27	6677616
2014-05-02	43.27	43.48	42.77	42.84	3399190
2014-05-05	42.77	43.62	42.52	43.52	3864261
2014-05-06	43.47	43.86	43.35	43.48	3613544
2014-05-07	43.81	44.50	43.72	44.41	6576287
2014-05-08	44.17	44.39	43.90	43.98	3408363
2014-05-09	43.97	44.08	43.42	43.69	4429865
2014-05-12	44.36	45.43	43.93	44.04	3775640
2014-05-13	44.04	44.54	43.89	44.51	5800791
2014-05-14	44.99	45.36	44.62	45.29	7061863
2014-05-15	45.22	45.52	44.92	45.45	8860862
2014-05-16	45.39	45.87	45.09	45.60	6974782
2014-05-19	45.58	46.15	45.54	45.94	4087480
2014-05-20	45.84	46.41	45.83	46.33	5321261
2014-05-21	46.34	46.80	46.22	46.58	3927327
2014-05-22	46.66	46.81	46.60	46.67	3879598
2014-05-23	46.77	46.92	46.68	46.87	3503879
2014-05-27	47.00	47.11	46.55	46.85	4312305
2014-05-28	46.84	46.92	46.32	46.71	4035564
2014-05-29	46.87	46.99	46.49	46.78	3390364
2014-05-30	46.73	47.01	46.72	46.96	4062718
2014-06-02	46.95	47.08	46.69	46.91	3664015
2014-06-03	46.88	47.01	46.67	46.82	3403559
2014-06-04	46.87	47.10	46.76	46.90	3004008
2014-06-05	46.99	47.52	46.90	47.38	3178368
2014-06-06	47.43	47.95	47.40	47.73	3779058
2014-06-09	47.70	48.00	47.59	47.76	3369781
2014-06-10	47.46	47.96	47.41	47.64	3241338
2014-06-11	46.96	47.22	46.58	46.78	4318308
2014-06-12	46.97	47.10	46.57	46.85	2594662
2014-06-13	46.83	47.20	46.61	47.18	1976462
2014-06-16	54.77	59.68	54.65	56.02	37459747
2014-06-17	55.40	58.45	55.40	57.31	18427832
2014-06-18	57.94	58.20	57.03	57.35	31936320
2014-06-19	57.22	57.97	56.49	57.93	9691870
2014-06-20	57.97	58.24	57.61	57.66	7958712
2014-06-23	57.91	58.93	57.75	58.86	7260906
2014-06-24	58.51	59.00	57.41	57.51	8561199
2014-06-25	57.88	58.39	57.49	57.99	7686779
2014-06-26	57.86	58.14	57.51	58.10	4933341
2014-06-27	57.99	58.65	57.90	58.56	16052060
2014-06-30	58.12	58.65	58.09	58.21	5368148
2014-07-01	58.44	58.67	58.00	58.55	4287044
2014-07-02	58.60	58.71	57.99	58.35	4048635
2014-07-03	58.54	58.54	57.72	58.11	2543325
2014-07-07	57.67	58.39	57.54	57.70	4355009
2014-07-08	57.88	57.89	57.43	57.64	7853988
2014-07-09	57.96	58.32	57.63	57.86	6394984
2014-07-10	57.55	58.04	57.35	57.82	4827418
2014-07-11	57.84	58.23	57.49	58.21	2722596
2014-07-14	58.05	58.71	57.95	58.33	2925073
2014-07-15	58.22	58.35	57.47	57.87	4330216
2014-07-16	58.16	58.46	57.75	58.39	3671819
2014-07-17	58.19	58.83	57.51	57.60	3643224
2014-07-18	57.83	58.43	57.66	58.22	4498026
2014-07-21	58.16	58.36	57.65	58.07	3973423
2014-07-22	58.27	58.84	58.27	58.45	3115904
2014-07-23	58.34	58.85	58.05	58.66	3144075
2014-07-24	58.63	58.86	58.02	58.57	4513761
2014-07-25	58.42	58.61	58.13	58.20	3298742
2014-07-28	58.12	58.29	57.39	57.97	3542790
2014-07-29	57.83	58.37	57.70	58.07	3580815
2014-07-30	58.22	58.62	56.55	56.69	5431981
2014-07-31	55.71	58.27	55.52	56.63	13268353
2014-08-01	56.26	56.62	54.83	55.55	8759552
2014-08-04	55.32	56.44	54.96	56.17	4476060
2014-08-05	55.67	55.98	54.66	55.01	5681426
2014-08-06	54.91	55.68	54.62	55.18	5997946
2014-08-07	55.09	55.34	54.28	54.37	4751196
2014-08-08	54.68	56.32	54.55	56.25	5301655
2014-08-11	56.57	57.38	56.55	56.69	6668270
2014-08-12	56.54	57.13	56.11	57.01	4704879
2014-08-13	56.85	57.84	56.61	56.80	6225138
2014-08-14	56.92	57.27	56.56	56.78	5325283
2014-08-15	57.04	57.92	57.04	57.79	5147987
2014-08-18	57.84	58.32	57.51	58.11	3589537
2014-08-19	58.16	58.65	57.94	58.61	3735493
2014-08-20	58.58	58.80	58.22	58.65	3297079
2014-08-21	58.53	58.68	58.06	58.32	3692644
2014-08-22	58.38	58.63	57.91	58.51	3345431
2014-08-25	58.71	58.83	58.22	58.32	3290340
2014-08-26	58.63	59.18	58.42	58.84	4218139
2014-08-27	58.75	59.15	58.40	59.12	3167778
2014-08-28	59.01	59.29	58.70	58.77	2649029
2014-08-29	59.06	59.46	58.77	59.44	3493847
2014-09-02	59.32	59.77	58.90	59.29	4711282
2014-09-03	59.66	59.66	59.04	59.28	3057895
2014-09-04	59.34	59.71	58.49	58.65	3961601
2014-09-05	58.72	59.17	58.20	59.13	3405499
2014-09-08	58.80	58.80	57.84	57.96	6586920
2014-09-09	58.00	58.08	57.02	57.46	7200125
2014-09-10	57.04	57.26	56.58	56.82	5316283
2014-09-11	56.55	57.56	56.28	57.44	4968735
2014-09-12	57.38	57.38	55.83	56.20	6325450
2014-09-15	56.06	56.79	55.90	56.63	4648624
2014-09-16	56.45	57.76	56.40	57.32	3318714
2014-09-17	57.47	57.61	56.83	57.06	6601771
2014-09-18	57.17	57.26	56.11	56.50	6074890
2014-09-19	56.40	56.66	56.04	56.42	14027385
2014-09-22	56.47	56.52	55.48	55.64	7313589
2014-09-23	55.58	56.14	55.55	55.63	4152499
2014-09-24	55.63	56.48	54.80	56.18	6651905
2014-09-25	56.00	56.18	55.14	55.28	6085751
2014-09-26	55.15	56.92	54.98	56.51	5140322
2014-09-29	55.93	56.22	55.44	55.99	4078953
2014-09-30	55.94	56.36	55.10	55.35	4269235
2014-10-01	55.34	56.00	54.49	54.77	9268669
2014-10-02	54.62	55.25	53.59	54.76	7252836
2014-10-03	55.04	56.12	54.82	55.83	5676294
2014-10-06	55.90	55.90	54.77	55.17	3481953
2014-10-07	54.96	55.14	54.00	54.00	6248506
2014-10-08	54.00	54.00	51.64	53.85	9292164
2014-10-09	53.55	53.87	49.84	50.18	16859977
2014-10-10	50.41	51.89	48.85	50.15	14298321
2014-10-13	50.00	50.91	47.86	47.89	10482870
2014-10-14	48.10	49.59	46.42	47.92	17603435
2014-10-15	47.38	49.78	46.15	49.71	14328440
2014-10-16	48.38	53.89	48.23	51.05	13002631
2014-10-17	51.67	53.28	51.67	52.10	12866861
2014-10-20	52.00	53.41	51.33	53.32	6991277
2014-10-21	53.88	54.88	53.50	54.74	9428564
2014-10-22	54.95	55.20	53.08	53.11	6118843
2014-10-23	53.48	54.36	52.96	53.10	5862050
2014-10-24	53.19	53.52	52.38	53.24	4639534
2014-10-27	53.70	54.09	52.14	53.42	7283409
2014-10-28	53.87	54.11	52.76	54.04	5190299
2014-10-29	54.68	55.94	54.68	55.70	11541189
2014-10-30	55.05	57.00	54.39	55.00	8034090
2014-10-31	55.11	55.67	54.50	55.51	6103968
2014-11-03	55.52	56.81	55.24	55.68	5049916
2014-11-04	55.02	55.42	53.45	54.17	5849104
2014-11-05	54.54	54.70	53.76	54.57	3944584
2014-11-06	54.59	54.86	54.06	54.71	5277899
2014-11-07	54.74	55.50	54.70	55.38	4675169
2014-11-10	55.80	56.10	54.64	54.71	3818482
2014-11-11	54.71	55.44	54.19	55.12	3105992
2014-11-12	54.58	55.21	54.38	54.70	3938490
2014-11-13	54.59	54.60	53.79	54.08	1430583
2014-11-14	54.14	54.35	53.42	54.05	3365110
2014-11-17	53.64	54.77	53.38	54.31	4835659
2014-11-18	54.44	55.08	54.23	54.54	5106637
2014-11-19	54.80	55.63	54.25	55.22	4270444
2014-11-20	55.17	55.80	55.14	55.46	3705811
2014-11-21	56.23	56.50	55.12	55.48	4193496
2014-11-24	55.50	55.80	54.54	54.77	6532289
2014-11-25	55.13	55.63	54.55	54.91	5340338
2014-11-26	54.77	55.23	54.40	54.85	3683089
2014-11-28	53.01	53.17	51.52	51.75	7422182
2014-12-01	51.35	51.72	49.27	50.14	15046231
2014-12-02	50.29	51.65	49.77	50.70	8961594
2014-12-03	50.42	51.47	50.13	51.12	5935248
2014-12-04	50.78	51.65	50.77	51.13	5470096
2014-12-05	50.92	51.26	49.96	50.04	6028092
2014-12-08	49.35	49.77	46.37	46.67	20347583
2014-12-09	46.55	47.39	45.62	47.23	11331583
2014-12-10	46.08	46.19	44.34	44.73	16585394
2014-12-11	44.83	45.84	43.93	44.13	13387729
2014-12-12	43.47	44.18	42.73	42.76	25538033
2014-12-15	43.32	43.45	41.69	42.14	12630693
2014-12-16	41.36	43.20	41.21	41.84	11683356
2014-12-17	42.01	43.98	41.91	43.63	20588423
2014-12-18	45.18	45.48	43.72	44.80	14451265
2014-12-19	45.12	46.07	44.85	46.00	12110395
2014-12-22	45.84	45.84	44.76	45.64	7062760
2014-12-23	45.98	46.06	45.34	45.73	8439959
2014-12-24	45.37	45.78	45.11	45.35	4328286
2014-12-26	45.50	46.00	45.19	45.63	4291133
2014-12-29	45.77	46.14	45.28	45.64	6846675
2014-12-30	45.66	45.88	45.21	45.39	4966677
2014-12-31	44.98	45.42	44.81	44.94	6528240
2015-01-02	44.83	45.57	44.83	45.22	7433471
2015-01-05	44.54	44.84	43.25	43.43	8826753
2015-01-06	43.28	43.61	42.20	42.84	8068089
2015-01-07	43.32	43.76	42.37	42.61	8251953
2015-01-08	43.14	43.89	42.86	43.02	7745732
2015-01-09	42.96	43.37	41.95	42.48	6264430
2015-01-12	42.05	42.05	40.79	41.28	6567352
2015-01-13	41.33	41.72	40.40	40.94	7258038
2015-01-14	40.53	41.68	40.07	41.53	9703173
2015-01-15	42.11	42.31	41.38	41.63	7674810
2015-01-16	41.90	42.44	41.49	42.00	9881644
2015-01-20	41.90	42.15	41.14	42.09	8936207
2015-01-21	42.19	43.13	42.08	42.77	7294233
2015-01-22	43.26	43.56	42.29	43.32	7013110
2015-01-23	43.25	43.98	42.72	43.35	6276311
2015-01-26	43.50	43.93	43.22	43.75	7027217
2015-01-27	43.54	44.44	43.52	43.96	7887017
2015-01-28	43.95	44.02	42.42	42.51	9390134
2015-01-29	42.93	43.78	42.02	43.59	9570455
2015-01-30	43.17	44.52	42.67	43.86	15053481
2015-02-02	44.67	44.95	43.61	44.83	11948498
2015-02-03	45.29	46.20	44.85	46.08	11402777
2015-02-04	45.37	46.01	45.03	45.36	6519397
2015-02-05	46.13	46.73	45.71	46.40	7437044
2015-02-06	46.89	47.01	46.20	46.38	6867075
2015-02-09	46.49	46.90	45.87	46.05	3895209
2015-02-10	46.21	47.60	45.79	47.35	10771535
2015-02-11	46.90	47.61	46.46	47.14	10203277
2015-02-12	47.88	48.21	47.48	47.97	5187132
2015-02-13	48.37	49.59	48.16	49.41	13487394
2015-02-17	49.36	49.76	48.65	49.65	7170714
2015-02-18	49.21	49.35	48.41	48.68	11322284
2015-02-19	49.21	50.69	48.43	49.41	13620587
2015-02-20	49.22	49.50	48.66	48.97	8858451
2015-02-23	48.31	49.48	48.31	49.15	5623765
2015-02-24	48.90	49.30	48.54	49.30	7144063
2015-02-25	49.19	49.55	48.80	49.38	5145954
2015-02-26	49.04	49.37	48.46	48.81	6584258
2015-02-27	49.10	49.17	48.60	49.04	6442313
2015-03-02	48.93	49.25	48.42	49.03	6012189
2015-03-03	49.23	49.60	48.73	49.15	6631372
2015-03-04	49.15	49.19	48.00	48.90	6131830
2015-03-05	48.88	49.14	47.97	47.98	6173024
2015-03-06	47.69	48.35	47.54	47.79	6994314
2015-03-09	47.98	48.91	47.89	48.31	6374605
2015-03-10	47.74	48.31	47.61	47.11	5246660
2015-03-11	47.00	47.15	46.16	46.24	6729748
2015-03-12	46.41	46.60	46.24	46.37	7687319
2015-03-13	45.94	46.21	45.70	46.14	5697291
2015-03-16	45.81	46.79	45.81	46.74	4483703
2015-03-17	46.33	46.93	46.25	46.79	5191065
2015-03-18	46.58	48.72	46.36	48.46	6451494
2015-03-19	48.01	48.42	47.61	47.93	3758829
2015-03-20	48.23	48.72	47.96	48.28	6107661
2015-03-23	48.42	49.28	48.28	49.07	5269853
2015-03-24	49.22	49.44	48.61	48.67	5215157
2015-03-25	49.05	51.15	48.90	49.06	6325722
2015-03-26	49.67	49.75	48.97	49.26	5134446
2015-03-27	48.97	49.71	48.79	49.28	4975458
2015-03-30	49.76	50.81	49.71	50.64	5089599
2015-03-31	50.19	50.89	50.03	50.59	5412330
2015-04-01	50.88	51.00	49.98	50.05	5393776
2015-04-02	49.75	50.57	49.64	50.30	3200765
2015-04-06	50.78	50.78	50.25	50.30	4670577
2015-04-07	50.18	50.80	50.11	50.53	3912436
2015-04-08	50.55	50.75	50.07	50.29	2504745
2015-04-09	50.51	50.95	50.31	50.72	3584341
2015-04-10	50.80	50.92	50.60	50.88	3075849
2015-04-13	51.11	51.25	50.29	50.32	3379383
2015-04-14	50.55	50.93	50.40	50.79	5046002
2015-04-15	51.23	52.02	51.05	51.82	5410276
2015-04-16	51.74	52.43	51.35	52.08	4466735
2015-04-17	51.66	51.82	51.33	51.72	4139036
2015-04-20	51.90	52.58	51.90	52.22	3880898
2015-04-21	52.22	52.30	51.51	51.55	4035536
2015-04-22	51.88	52.62	51.67	52.56	3811403
2015-04-23	52.74	52.88	52.39	52.55	3921371
2015-04-24	52.31	52.69	52.26	52.57	3199535
2015-04-27	52.82	52.86	51.70	51.77	4384920
2015-04-28	51.76	52.16	51.60	51.92	4068974
2015-04-29	51.83	52.63	51.64	52.55	5123631
2015-04-30	52.48	52.74	50.80	51.19	6192745
2015-05-01	51.18	51.35	50.78	51.13	4392790
2015-05-04	51.30	51.63	50.66	50.89	4877186
2015-05-05	51.21	51.21	49.46	49.50	8646865
2015-05-06	50.01	50.01	49.13	49.44	6134621
2015-05-07	49.36	49.98	48.41	49.70	6632133
2015-05-08	50.15	51.04	49.52	50.94	4527306
2015-05-11	50.79	50.94	49.35	49.64	6479343
2015-05-12	49.61	50.31	49.55	50.10	4422166
2015-05-13	53.31	54.44	51.52	53.21	36493471
2015-05-14	52.47	53.31	52.47	53.23	15642825
2015-05-15	53.21	54.49	52.68	53.80	15511583
2015-05-18	54.14	54.16	53.31	53.69	9484339
2015-05-19	53.57	53.72	52.87	53.08	9421675
2015-05-20	53.03	53.22	52.61	53.18	7768071
2015-05-21	53.56	53.67	52.80	53.11	5561594
2015-05-22	52.84	53.28	52.71	52.99	5056426
2015-05-26	52.59	52.81	52.10	52.27	5753914
2015-05-27	52.31	52.38	51.71	51.88	6477876
2015-05-28	51.78	51.83	50.88	51.28	7945512
2015-05-29	51.35	51.39	50.88	51.10	5847766
2015-06-01	51.03	51.72	50.82	51.32	7471808
2015-06-02	51.32	51.44	50.73	51.24	4427905
2015-06-03	50.99	51.11	49.60	49.91	10138857
2015-06-04	49.50	49.77	48.48	48.52	10708179
2015-06-05	48.31	49.28	48.06	48.77	8302182
2015-06-08	48.42	49.02	48.23	48.44	7286534
2015-06-09	48.87	48.93	48.14	48.17	7051427
2015-06-10	48.24	48.42	47.58	47.59	6470679
2015-06-11	47.84	48.06	47.32	47.54	8190507
2015-06-12	47.33	47.38	46.85	46.99	6704743
2015-06-15	46.50	47.73	46.28	47.55	6077368
2015-06-16	47.58	48.05	47.19	47.93	9386763
2015-06-17	48.26	48.68	47.81	48.55	9786871
2015-06-18	48.56	49.21	48.38	48.97	9940547
2015-06-19	48.77	49.05	48.06	48.34	8163638
2015-06-22	60.84	61.38	59.06	60.86	101131037
2015-06-23	60.17	60.51	58.63	58.94	34777677
2015-06-24	58.48	58.85	57.10	57.37	27072442
2015-06-25	57.00	57.69	55.03	55.25	32031047
2015-06-26	55.28	57.85	55.24	57.12	26016112
2015-06-29	56.55	56.87	56.18	56.38	8502523
2015-06-30	56.83	57.88	56.83	57.39	9778743
2015-07-01	57.16	58.29	57.09	57.51	8993698
2015-07-02	57.79	57.87	57.28	57.60	5519525
2015-07-06	57.18	58.01	56.64	57.13	5696423
2015-07-07	57.02	57.08	55.63	56.89	10035633
2015-07-08	57.05	57.37	55.52	56.01	5937298
2015-07-09	56.90	57.46	56.43	56.45	6973056
2015-07-10	56.73	58.04	56.45	57.89	5573324
2015-07-13	57.91	58.50	57.66	58.23	5110875
2015-07-14	58.22	58.77	57.59	58.03	8264910
2015-07-15	57.51	58.13	57.22	57.49	4903046
2015-07-16	57.63	58.16	57.40	57.96	6215452
2015-07-17	58.08	58.49	57.45	57.67	9044845
2015-07-20	57.38	57.52	55.78	55.94	8322619
2015-07-21	55.67	56.00	54.36	54.70	10924043
2015-07-22	54.29	54.81	53.23	53.54	6150178
2015-07-23	53.52	54.00	52.83	52.94	5747161
2015-07-24	52.93	53.50	52.43	52.64	5346322
2015-07-27	52.30	52.47	51.39	51.89	8250996
2015-07-28	52.03	53.71	51.34	53.11	6248778
2015-07-29	52.84	54.14	52.67	54.01	5606221
2015-07-30	53.92	53.92	52.89	52.98	3934863
2015-07-31	52.95	53.61	52.34	52.48	6839018
2015-08-03	52.52	52.74	51.32	51.65	6339131
2015-08-04	51.97	52.25	50.69	51.26	5661933
2015-08-05	52.28	52.65	48.65	49.16	12589717
2015-08-06	48.72	49.81	46.85	48.53	9119474
2015-08-07	48.35	49.67	48.33	48.80	5060020
2015-08-10	48.93	50.09	48.93	49.89	4340439
2015-08-11	48.95	50.03	48.52	49.98	4698806
2015-08-12	50.04	51.20	49.09	51.11	5385543
2015-08-13	50.98	51.56	50.54	51.32	5337044
2015-08-14	51.76	52.62	51.60	52.23	6144352
2015-08-17	52.67	55.42	52.55	54.90	12597978
2015-08-18	54.24	55.00	53.65	53.86	5548518
2015-08-19	53.85	54.37	52.36	53.01	6665484
2015-08-20	52.88	53.49	50.65	50.70	6294070
2015-08-21	50.22	51.12	49.65	49.65	10073623
2015-08-24	45.90	48.89	43.33	46.74	14258625
2015-08-25	48.33	48.51	44.64	44.67	10094548
2015-08-26	45.83	46.15	44.50	45.67	9124465
2015-08-27	46.62	47.81	46.38	47.68	12760867
2015-08-28	47.50	49.50	47.19	48.92	7964931
2015-08-31	48.29	49.11	47.54	48.20	6625351
2015-09-01	46.87	47.78	45.66	46.01	8615907
2015-09-02	46.64	47.23	45.23	47.21	8015139
2015-09-03	47.47	48.47	47.05	47.35	7266755
2015-09-04	46.65	47.33	46.16	46.42	5117790
2015-09-08	47.20	47.28	46.34	47.07	4604661
2015-09-09	47.48	47.79	45.91	46.01	6767299
2015-09-10	45.41	45.87	43.19	44.27	14694212
2015-09-11	43.66	43.77	41.61	42.97	13821987
2015-09-14	42.92	42.97	41.62	42.27	8120638
2015-09-15	42.50	43.76	42.44	43.57	6790325
2015-09-16	44.03	46.44	43.33	45.86	15726078
2015-09-17	46.42	47.05	45.32	45.71	9227625
2015-09-18	45.96	46.94	44.98	46.14	16578000
2015-09-21	46.14	46.85	45.78	46.37	8946706
2015-09-22	45.01	45.83	44.32	44.52	7616156
2015-09-23	44.78	45.15	42.28	42.47	9137073
2015-09-24	42.68	42.88	39.62	41.82	13031422
2015-09-25	42.27	42.88	41.03	41.60	6449376
2015-09-28	39.57	40.00	36.28	36.56	31172854
2015-09-29	36.82	37.17	34.64	34.93	19871811
2015-09-30	35.74	37.18	35.01	36.85	17620612
2015-10-01	37.24	39.10	36.88	38.98	13848610
2015-10-02	38.20	41.12	37.77	41.02	9374252
2015-10-05	41.41	42.28	40.95	41.56	9150875
2015-10-06	41.65	42.90	41.40	42.12	10089333
2015-10-07	42.60	43.63	42.20	43.56	13102089
2015-10-08	43.18	44.51	43.09	43.80	10213455
2015-10-09	44.14	44.21	43.10	43.83	8062345
2015-10-12	43.92	44.14	42.31	42.54	6248811
2015-10-13	42.21	43.03	41.34	41.40	6764593
2015-10-14	41.49	41.98	40.73	40.97	10312413
2015-10-15	41.08	41.80	40.50	41.65	8176330
2015-10-16	41.97	42.61	41.52	42.28	5130678
2015-10-19	41.63	42.48	40.93	41.93	4977220
2015-10-20	41.47	42.17	41.30	41.46	5247615
2015-10-21	41.46	41.66	40.10	40.48	6049138
2015-10-22	40.41	40.64	39.47	39.81	9198865
2015-10-23	39.64	40.16	39.05	39.20	6828995
2015-10-26	39.23	39.23	37.41	37.57	8646124
2015-10-27	37.03	37.53	36.60	37.47	7152184
2015-10-28	37.56	39.18	37.46	38.30	9034697
2015-10-29	38.03	38.79	37.65	38.30	6413693
2015-10-30	38.51	39.98	38.17	39.44	8266603
2015-11-02	39.10	40.31	39.05	39.57	6542462
2015-11-03	39.77	40.76	39.55	40.28	4931037
2015-11-04	40.25	40.29	38.37	38.93	11144274
2015-11-05	38.83	39.03	37.24	38.25	8281088
2015-11-06	37.88	38.11	37.13	37.98	4950549
2015-11-09	37.81	38.30	36.84	36.95	5565421
2015-11-10	36.81	37.14	36.19	36.81	3488319
2015-11-11	36.77	36.87	35.59	36.35	6219200
2015-11-12	35.86	36.00	34.84	35.10	5755191
2015-11-13	34.86	35.47	33.48	35.10	7550638
2015-11-16	35.10	37.42	34.92	37.31	6843542
2015-11-17	37.26	38.24	36.45	37.56	7904859
2015-11-18	37.71	38.43	37.41	38.10	5445420
2015-11-19	37.73	38.33	36.99	37.72	10321820
2015-11-20	37.58	38.11	36.55	36.82	10599575
2015-11-23	36.74	37.54	36.44	36.65	11006826
2015-11-24	36.68	37.59	36.65	37.14	13254744
2015-11-25	36.90	37.18	36.06	36.44	5347973
2015-11-27	36.09	36.38	35.85	36.14	2312250
2015-11-30	36.21	36.65	35.90	36.56	5604433
2015-12-01	36.69	36.97	36.12	36.66	6501583
2015-12-02	36.29	36.38	34.82	35.40	8632598
2015-12-03	35.61	35.62	33.14	33.26	11994820
2015-12-04	33.09	33.09	30.76	31.11	16569477
2015-12-07	29.55	29.71	25.63	26.97	25801436
2015-12-08	26.12	28.43	25.52	27.24	18099126
2015-12-09	26.97	29.16	26.71	28.94	16909227
2015-12-10	28.57	29.94	28.50	29.68	11899053
2015-12-11	28.89	29.01	26.24	26.42	12372666
2015-12-14	26.22	26.31	25.08	25.57	8904675
2015-12-15	25.84	26.61	25.69	25.84	12861123
2015-12-16	25.42	26.15	25.36	25.81	9425133
2015-12-17	25.76	25.99	23.57	23.70	13430357
2015-12-18	23.92	24.19	21.50	21.54	31978034
2015-12-21	21.64	22.09	20.95	22.00	20453848
2015-12-22	21.99	23.40	21.97	22.57	25095002
2015-12-23	23.02	25.44	23.00	25.34	27406766
2015-12-24	25.43	25.80	24.75	24.91	10222072
2015-12-28	24.66	25.02	23.97	24.81	10681303
2015-12-29	25.11	25.71	24.40	24.87	9578231
2015-12-30	24.26	24.89	23.83	24.41	10638054
2015-12-31	24.12	25.82	24.05	25.70	10001209
2016-01-04	25.52	26.59	25.32	26.24	10992721
2016-01-05	26.41	26.68	25.91	26.33	12394345
2016-01-06	25.54	25.74	22.90	22.90	16953349
2016-01-07	22.21	22.80	20.60	20.61	12550617
2016-01-08	21.06	21.23	19.47	20.31	18822012
2016-01-11	20.31	20.49	18.31	18.69	17669588
2016-01-12	18.93	19.22	15.19	16.54	49491580
2016-01-13	16.48	16.54	12.77	13.61	52053559
2016-01-14	13.42	18.44	13.24	18.29	42552128
2016-01-15	15.78	18.00	15.62	16.10	24055843
2016-01-19	16.56	17.65	15.41	15.78	23623407
2016-01-20	15.19	15.71	14.13	15.49	15921836
2016-01-21	15.44	16.79	15.25	16.04	17366205
2016-01-22	16.91	19.85	16.87	19.74	29937025
2016-01-25	19.31	21.79	18.24	18.31	20556852
2016-01-26	18.94	20.66	18.28	20.42	18496758
2016-01-27	20.27	20.43	18.25	19.27	24832141
2016-01-28	20.41	21.08	19.03	19.29	17344767
2016-01-29	19.45	19.84	18.58	19.30	14964293
2016-02-01	18.89	19.85	18.11	19.51	14102146
2016-02-02	18.85	19.46	18.50	18.69	10517883
2016-02-03	19.02	19.23	16.98	18.41	15426462
2016-02-04	18.53	19.11	17.80	18.75	11564717
2016-02-05	18.51	18.57	16.96	17.12	11478031
2016-02-08	14.93	15.00	10.22	11.16	62368018
2016-02-09	11.26	12.15	11.00	11.98	27066227
2016-02-10	11.56	13.78	11.29	12.85	18373574
2016-02-11	12.08	13.98	11.76	13.29	16261451
2016-02-12	13.60	14.50	13.00	13.47	8546271
2016-02-16	13.88	15.05	13.81	15.01	12197872
2016-02-17	15.43	16.00	15.06	15.69	9776256
2016-02-18	15.72	16.29	14.81	15.92	12024475
2016-02-19	15.59	15.75	15.00	15.51	8546988
2016-02-22	15.95	16.39	15.64	16.15	8700299
2016-02-23	16.05	16.13	15.41	15.60	8999377
2016-02-24	15.29	16.70	14.70	16.63	7289704
2016-02-25	15.75	16.85	14.92	16.03	19206606
2016-02-26	16.35	16.79	15.50	15.64	10844748
2016-02-29	15.75	16.55	15.55	15.99	11488352
2016-03-01	16.14	16.59	15.78	16.55	6202239
2016-03-02	16.59	17.24	16.32	17.13	7216433
2016-03-03	17.08	18.15	17.07	18.09	7095697
2016-03-04	18.63	19.35	18.50	19.15	17004756
2016-03-07	19.32	19.90	18.80	19.06	14092734
2016-03-08	18.89	18.95	17.15	17.26	17389278
2016-03-09	17.68	18.20	17.30	17.96	13623593
2016-03-10	17.25	17.30	14.84	15.89	36169590
2016-03-11	16.41	16.66	15.92	16.01	12225383
2016-03-14	15.92	16.77	15.71	16.50	9233270
2016-03-15	16.14	16.18	15.53	16.15	9076516
2016-03-16	16.20	17.54	16.20	17.44	9942370
2016-03-17	17.78	18.21	17.17	17.76	9464053
2016-03-18	18.12	18.38	17.82	18.15	15621247
2016-03-21	17.99	18.02	17.21	17.35	6479714
2016-03-22	17.17	17.71	16.95	17.63	6745500
2016-03-23	17.74	17.88	15.95	16.26	9482617
2016-03-24	15.79	15.80	14.85	15.35	16644266
2016-03-28	15.77	15.88	15.08	15.14	9758290
2016-03-29	14.91	15.79	14.65	15.70	6597657
2016-03-30	15.90	16.49	15.65	15.66	7785020
2016-03-31	15.69	16.12	15.41	16.07	7605801
2016-04-01	15.70	16.32	15.40	15.52	8541399
2016-04-04	15.42	15.71	15.20	15.21	7175973
2016-04-05	15.09	15.20	14.62	14.81	7657073
2016-04-06	14.99	15.80	14.60	15.49	12888906
2016-04-07	15.39	16.02	15.37	15.71	11966128
2016-04-08	16.15	16.75	15.93	16.24	16719195
2016-04-11	16.37	17.51	16.37	17.06	28315007
2016-04-12	17.19	17.87	16.80	17.71	10749712
2016-04-13	17.63	18.39	17.42	18.35	9298391
2016-04-14	18.58	18.58	17.60	17.77	8663417
2016-04-15	17.57	17.94	17.36	17.55	6345715
2016-04-18	16.96	17.88	15.32	16.68	34744727
2016-04-19	16.90	18.05	16.84	18.01	16079426
2016-04-20	17.83	19.15	17.57	18.83	20954581
2016-04-21	18.90	19.59	18.62	19.14	15719727
2016-04-22	19.27	19.82	19.14	19.54	10089388
2016-04-25	19.59	19.80	18.61	19.06	5983529
2016-04-26	19.25	19.70	18.97	19.39	8527185
2016-04-27	19.56	20.57	19.56	20.00	16189725
2016-04-28	20.11	20.57	19.58	19.64	8025949
2016-04-29	19.88	20.14	18.65	19.39	8848224
2016-05-02	19.37	19.37	18.46	18.81	9313949
2016-05-03	18.85	19.46	18.45	19.39	9217348
2016-05-04	19.11	19.43	18.35	19.24	9709158
2016-05-05	18.42	20.63	18.41	20.57	14791177
2016-05-06	20.52	21.00	19.69	19.70	9335791
2016-05-09	19.36	19.45	18.55	18.94	9273063
2016-05-10	19.02	19.58	18.84	19.14	5430255
2016-05-11	19.32	19.90	18.82	19.50	5567594
2016-05-12	19.83	19.98	18.89	19.05	6455910
2016-05-13	18.92	19.87	18.85	19.35	13797391
2016-05-16	19.45	20.65	19.45	20.59	17362041
2016-05-17	20.59	21.97	20.44	21.51	11858687
2016-05-18	21.50	21.76	20.66	20.83	7545314
2016-05-19	20.43	21.59	20.11	21.54	10950475
2016-05-20	21.85	22.26	21.66	22.15	12608432
2016-05-23	21.96	22.21	20.90	21.95	11343401
2016-05-24	22.03	22.30	21.45	22.13	14955547
2016-05-25	22.30	22.33	20.94	21.25	15269798
2016-05-26	21.43	21.51	20.67	20.81	9040437
2016-05-27	20.69	21.56	20.52	21.48	7897038
2016-05-31	21.66	23.00	21.66	22.16	10498431
2016-06-01	21.84	22.70	21.66	22.59	7214206
2016-06-02	22.26	22.87	22.01	22.60	5449181
2016-06-03	22.71	22.91	22.22	22.83	4765240
2016-06-06	23.20	23.70	22.93	23.38	8687660
2016-06-07	23.68	23.89	23.26	23.57	7338411
2016-06-08	23.41	23.63	22.79	23.18	7497962
2016-06-09	22.92	23.59	22.78	23.28	7747120
2016-06-10	22.79	22.86	21.85	22.04	8063423
2016-06-13	21.76	22.29	21.63	21.80	5986318
2016-06-14	21.67	22.04	20.99	21.18	9003483
2016-06-15	21.00	22.52	20.88	21.13	11692987
2016-06-16	20.94	22.25	20.55	22.13	13474667
2016-06-17	22.30	22.82	22.20	22.53	11845700
2016-06-20	22.69	22.91	21.65	22.32	17733725
2016-06-21	22.25	22.90	20.04	21.67	36802483
2016-06-22	21.61	21.63	20.75	20.76	8879704
2016-06-23	21.10	21.83	20.67	21.78	11725552
2016-06-24	20.50	21.70	20.47	21.31	20533696
2016-06-27	20.88	21.15	19.60	20.00	15907330
2016-06-28	20.57	21.00	20.35	20.64	8736876
2016-06-29	20.92	20.98	19.96	20.84	17280020
2016-06-30	20.61	21.73	20.55	21.63	14657045
2016-07-01	20.50	21.00	20.22	20.56	17743602
2016-07-05	20.34	20.54	19.68	20.09	10259923
2016-07-06	20.00	20.44	19.78	20.44	13480998
2016-07-07	20.42	21.34	20.16	20.35	9616300
2016-07-08	20.55	21.12	20.44	20.99	7719617
2016-07-11	21.19	21.36	20.62	20.73	8230009
2016-07-12	21.08	22.22	21.05	21.89	11458946
2016-07-13	22.72	23.00	21.60	22.23	13111359
2016-07-14	22.50	23.78	22.22	23.60	17948316
2016-07-15	23.82	24.29	22.87	23.44	15355860
2016-07-18	23.94	24.76	23.33	24.57	14771079
2016-07-19	24.49	25.00	24.14	24.99	13940739
2016-07-20	24.88	25.35	24.34	25.13	12277466
2016-07-21	25.43	25.44	24.62	24.67	16357071
2016-07-22	24.66	24.88	24.24	24.52	6445431
2016-07-25	24.39	24.50	23.48	23.63	10230536
2016-07-26	23.55	23.85	23.36	23.56	6192242
2016-07-27	23.79	24.07	23.10	23.28	8034166
2016-07-28	23.29	23.38	22.89	23.08	7244033
2016-07-29	22.99	24.20	22.62	23.97	9698236
2016-08-01	23.67	23.67	22.39	22.53	13007230
2016-08-02	23.54	24.38	23.14	23.96	36320147
2016-08-03	24.23	26.20	23.83	25.67	26952654
2016-08-04	25.60	25.75	24.77	24.98	15330689
2016-08-05	25.26	25.85	24.62	25.63	14012406
2016-08-08	25.86	26.23	25.67	25.93	11629720
2016-08-09	25.96	26.18	25.78	25.83	11038358
2016-08-10	25.75	25.92	25.02	25.39	8524099
2016-08-11	25.90	26.40	25.52	26.32	11634102
2016-08-12	26.25	26.49	25.96	26.21	7407691
2016-08-15	26.44	26.78	26.34	26.59	6664235
2016-08-16	26.62	26.99	26.23	26.29	7913260
2016-08-17	26.11	26.45	25.67	26.06	5567634
2016-08-18	26.15	29.09	26.13	28.11	22242870
2016-08-19	27.95	28.00	27.43	27.68	13763721
2016-08-22	27.24	27.91	26.89	27.43	11178725
2016-08-23	27.57	28.69	27.41	28.56	13232281
2016-08-24	28.40	28.49	27.87	28.06	10596051
2016-08-25	28.00	28.25	27.72	27.87	6170295
2016-08-26	28.04	28.20	27.50	27.83	6801836
2016-08-29	27.73	28.21	27.62	28.06	6221928
2016-08-30	28.38	28.38	27.83	28.01	6001665
2016-08-31	27.94	28.10	27.55	27.94	8161388
2016-09-01	27.77	28.23	27.50	28.15	12462521
2016-09-02	28.40	28.75	28.17	28.40	5900227
2016-09-06	28.47	29.30	28.47	28.96	12124535
2016-09-07	29.17	30.52	29.01	30.34	13727078
2016-09-08	30.59	31.43	30.31	31.15	13070965
2016-09-09	29.85	30.65	29.78	30.04	14000806
2016-09-12	29.72	30.64	29.52	30.42	8581676
2016-09-13	29.88	30.28	29.68	29.75	8797375
2016-09-14	29.54	30.16	29.32	29.74	9018554
2016-09-15	29.93	30.28	29.72	29.84	5393607
2016-09-16	29.33	30.00	29.30	29.76	13203018
2016-09-19	30.17	30.51	29.89	30.00	5223430
2016-09-20	29.88	30.15	29.72	29.75	5819948
2016-09-21	30.25	31.11	30.24	30.99	8335348
2016-09-22	31.27	31.30	30.52	30.66	4939759
2016-09-23	30.52	31.00	30.16	30.34	4607352
2016-09-26	30.62	31.04	30.23	30.36	6612294
2016-09-27	30.04	30.71	29.83	30.65	6915139
2016-09-28	30.83	31.07	30.02	31.00	9112530
2016-09-29	30.85	30.88	30.05	30.39	10114821
2016-09-30	30.79	30.97	30.39	30.73	6703484
2016-10-03	30.81	30.93	30.41	30.63	4293904
2016-10-04	30.72	30.81	29.94	30.21	4527690
2016-10-05	30.58	30.90	30.45	30.53	5005711
2016-10-06	30.59	30.83	30.19	30.51	5901608
2016-10-07	30.58	30.73	30.31	30.38	4270504
2016-10-10	30.73	30.76	30.42	30.57	4721535
2016-10-11	30.42	30.45	29.71	30.30	5611081
2016-10-12	30.39	30.39	29.57	29.89	5578109
2016-10-13	29.77	30.24	28.90	29.20	11575691
2016-10-14	29.53	29.72	29.07	29.13	6552828
2016-10-17	29.15	29.20	28.87	29.07	5038661
2016-10-18	29.47	29.57	28.89	29.24	4194423
2016-10-19	29.44	30.54	29.24	30.05	9651061
2016-10-20	29.93	30.33	29.58	30.18	7060017
2016-10-21	29.90	30.47	29.79	30.23	6061998
2016-10-24	30.23	30.25	29.58	30.05	4377815
2016-10-25	29.95	30.21	29.13	29.17	5431181
2016-10-26	28.83	29.59	28.72	29.56	3523358
2016-10-27	29.71	30.04	29.25	29.36	5161852
2016-10-28	29.40	29.90	28.91	29.67	7246958
2016-10-31	29.48	30.37	28.56	29.20	8394553
2016-11-01	29.63	29.74	27.81	28.57	7881967
2016-11-02	28.22	28.49	27.35	28.11	6742268
2016-11-03	28.27	28.83	28.26	28.45	4137269
2016-11-04	28.39	29.38	28.26	28.60	3625219
2016-11-07	29.04	29.51	29.01	29.25	3908311
2016-11-08	29.01	29.95	28.98	29.84	3309209
2016-11-09	30.05	31.85	29.97	30.72	11014911
2016-11-10	30.68	31.18	30.35	30.64	8756537
2016-11-11	30.33	30.41	29.13	30.10	4936937
2016-11-14	30.05	30.67	29.61	30.14	8376006
2016-11-15	30.59	31.20	30.45	30.97	8040682
2016-11-16	30.77	30.91	30.02	30.29	6026124
2016-11-17	30.76	30.97	30.03	30.18	5716121
2016-11-18	30.21	30.50	30.08	30.15	6955952
2016-11-21	30.59	30.90	29.91	30.52	13312025
2016-11-22	30.71	30.91	30.30	30.65	6245694
2016-11-23	30.42	30.96	30.32	30.62	5890568
2016-11-25	30.49	30.60	29.96	30.09	3218007
2016-11-28	30.26	30.26	29.20	29.24	6203453
2016-11-29	28.74	29.19	28.23	28.93	8627454
2016-11-30	29.82	31.06	29.82	30.70	13158270
2016-12-01	31.24	31.32	29.86	30.02	6998574
2016-12-02	30.04	30.91	29.86	30.83	6815076
2016-12-05	31.12	31.66	30.88	31.41	8336020
2016-12-06	31.09	31.53	30.72	31.19	4463329
2016-12-07	31.17	31.74	30.62	31.60	7348592
2016-12-08	31.54	31.62	30.28	31.14	8274370
2016-12-09	31.24	31.28	30.07	30.20	8616591
2016-12-12	30.75	30.80	29.86	29.93	7663377
2016-12-13	30.22	30.62	30.00	30.40	6318780
2016-12-14	30.08	30.17	29.21	29.22	11453513
2016-12-15	29.14	29.29	28.79	29.12	11653830
2016-12-16	29.20	30.96	29.16	30.81	15661289
2016-12-19	31.27	31.35	30.61	30.76	6497229
2016-12-20	30.77	31.02	30.27	30.35	6797933
2016-12-21	30.52	30.82	30.38	30.62	6616623
2016-12-22	30.65	30.80	30.09	30.30	10499545
2016-12-23	30.25	31.67	30.22	31.56	5986878
2016-12-27	31.60	31.94	31.28	31.78	4152429
2016-12-28	31.90	32.21	31.01	31.04	5190225
2016-12-29	30.92	31.29	30.74	31.01	3432860
2016-12-30	30.94	31.65	30.89	31.14	3982240
2017-01-03	31.35	32.02	30.86	31.46	5750551
2017-01-04	31.46	31.58	31.07	31.36	4273897
2017-01-05	31.42	31.91	31.26	31.74	7443734
2017-01-06	31.91	32.69	31.78	32.42	5847221
2017-01-09	32.06	32.38	31.70	31.93	6145323
2017-01-10	28.55	28.94	28.46	28.50	105692958
2017-01-11	28.57	28.85	28.26	28.78	21372116
2017-01-12	28.84	28.92	28.55	28.70	13638948
2017-01-13	28.62	28.81	28.50	28.56	7703767
2017-01-17	28.75	28.75	27.99	28.44	9665888
2017-01-18	28.51	28.60	28.05	28.34	9571972
2017-01-19	28.33	28.55	28.14	28.45	6709853
2017-01-20	28.55	28.59	27.99	28.21	11521660
2017-01-23	28.45	28.48	28.04	28.21	9476681
2017-01-24	28.29	28.62	28.07	28.48	10927444
2017-01-25	28.43	28.84	28.36	28.81	7551393
2017-01-26	28.96	29.23	28.83	28.97	11390516
2017-01-27	28.78	28.88	28.10	28.50	7952866
2017-01-30	28.40	28.45	27.75	28.17	7033319
2017-01-31	28.36	28.90	28.23	28.84	13708862
2017-02-01	29.00	29.22	28.20	28.33	8535276
2017-02-02	28.43	28.68	28.03	28.64	4914350
2017-02-03	28.73	28.99	28.61	28.89	4755408
2017-02-06	29.30	29.69	29.00	29.18	9897698
2017-02-07	28.93	29.21	28.46	28.53	5653607
2017-02-08	28.35	28.54	27.90	28.30	7744958
2017-02-09	28.55	29.09	28.55	28.67	5639898
2017-02-10	28.93	28.93	28.39	28.44	6219709
2017-02-13	28.38	29.08	28.37	29.04	4798129
2017-02-14	29.01	29.22	28.65	28.89	10654782
2017-02-15	28.84	29.11	28.75	28.99	5023455
2017-02-16	29.10	29.20	27.96	27.99	11752910
2017-02-17	27.96	28.47	27.95	28.20	6406274
2017-02-21	28.49	28.97	28.38	28.87	7566189
2017-02-22	28.57	28.80	27.71	28.00	15363515
2017-02-23	28.39	28.53	27.95	28.27	9522991
2017-02-24	28.15	28.24	27.68	27.97	8715689
2017-02-27	28.04	28.43	27.95	28.15	9119472
2017-02-28	28.12	28.83	28.09	28.34	10093383
2017-03-01	28.78	29.04	28.63	28.79	8215872
2017-03-02	28.52	29.41	28.37	29.04	9408965
2017-03-03	29.05	29.88	28.97	29.65	6797536
2017-03-06	29.52	29.87	29.29	29.83	6454588
2017-03-07	29.84	29.93	29.18	29.12	7527521
2017-03-08	29.10	29.20	28.51	28.55	8697600
2017-03-09	28.39	28.87	28.11	28.85	7369029
2017-03-10	29.04	29.14	28.68	28.92	7794391
2017-03-13	28.79	29.11	28.71	28.85	4649166
2017-03-14	28.52	28.67	28.09	28.11	4882092
2017-03-15	28.46	28.93	28.28	28.84	6635814
2017-03-16	28.90	28.94	28.57	28.63	6554163
2017-03-17	28.66	28.85	28.47	28.57	12353324
2017-03-20	28.49	29.02	28.45	28.74	5279228
2017-03-21	28.88	29.08	28.00	28.36	7804052
2017-03-22	28.38	28.63	28.10	28.44	5845765
2017-03-23	28.45	28.59	28.24	28.40	4898274
2017-03-24	28.58	28.92	28.51	28.69	4886256
2017-03-27	28.40	28.71	28.25	28.66	4361080
2017-03-28	28.82	28.98	28.39	28.59	10944920
2017-03-29	28.59	29.51	28.52	29.34	8425484
2017-03-30	29.48	29.48	29.03	29.06	13721493
2017-03-31	29.06	29.69	29.06	29.59	9239803
2017-04-03	29.60	29.85	29.27	29.84	8659061
2017-04-04	29.86	29.99	29.54	29.92	4859490
2017-04-05	30.03	30.33	29.57	29.66	7594432
2017-04-06	29.82	30.26	29.63	30.25	5870014
2017-04-07	30.40	30.60	30.26	30.35	6736946
2017-04-10	30.53	30.59	30.36	30.52	4685014
2017-04-11	30.52	30.69	30.20	30.36	4207928
2017-04-12	30.48	30.69	30.16	30.38	5303783
2017-04-13	30.42	30.53	30.00	30.06	3898683
2017-04-17	30.15	30.56	30.11	30.18	5114511
2017-04-18	30.17	30.56	29.94	30.42	5411685
2017-04-19	30.46	30.58	30.02	30.23	5757546
2017-04-20	30.27	30.50	30.04	30.26	4967222
2017-04-21	30.17	30.24	29.72	30.01	7497355
2017-04-24	30.19	30.32	29.96	29.98	4966087
2017-04-25	29.95	30.86	29.87	30.81	10917523
2017-04-26	30.58	31.02	30.53	30.78	7149115
2017-04-27	30.59	30.90	30.35	30.75	5240066
2017-04-28	30.84	30.84	30.44	30.63	5962496
2017-05-01	30.63	30.86	30.47	30.80	4483708
2017-05-02	30.74	30.82	30.25	30.33	5965860
2017-05-03	30.24	30.91	30.16	30.71	10180618
2017-05-04	30.31	30.50	29.24	29.53	13769529
2017-05-05	29.52	30.29	29.47	30.25	5970607
2017-05-08	30.42	30.66	30.08	30.63	5142161
2017-05-09	30.54	30.59	29.88	30.06	4637619
2017-05-10	30.28	30.85	30.19	30.76	7436200
2017-05-11	30.75	30.83	30.21	30.27	7316749
2017-05-12	30.30	30.44	29.97	30.32	6050229
2017-05-15	30.83	31.25	30.68	30.78	6649126
2017-05-16	30.87	30.95	30.49	30.62	2899200
2017-05-17	30.39	30.55	30.05	30.09	4518283
2017-05-18	29.76	30.16	29.73	29.90	5336493
2017-05-19	30.10	30.44	30.01	30.20	7059752
2017-05-22	30.36	30.42	29.96	30.24	3610789
2017-05-23	30.33	30.73	30.30	30.49	4019716
2017-05-24	30.40	30.69	30.04	30.28	4757929
2017-05-25	30.24	30.62	29.75	29.86	7004092
2017-05-26	29.88	29.90	29.40	29.69	5106338
2017-05-30	29.45	29.56	28.65	28.69	7473742
2017-05-31	28.45	28.68	28.10	28.60	10644564
2017-06-01	28.60	29.02	28.60	28.81	3667948
2017-06-02	28.72	28.90	28.48	28.88	5130810
2017-06-05	28.72	29.11	28.62	28.99	4525750
2017-06-06	28.85	29.32	28.79	28.95	5110285
2017-06-07	28.90	29.19	28.46	28.73	5110418
2017-06-08	28.62	29.30	28.58	28.93	7809310
2017-06-09	28.97	29.46	28.94	29.39	4768175
2017-06-12	29.49	29.61	29.13	29.47	5977616
2017-06-13	29.44	29.69	29.39	29.55	5917248
2017-06-14	29.55	29.58	28.56	28.79	5931807
2017-06-15	28.64	29.01	28.22	28.30	5195126
2017-06-16	28.52	29.21	28.50	29.12	8328096
2017-06-19	29.14	29.21	28.74	28.87	3869380
2017-06-20	28.55	28.55	28.01	28.43	8115814
2017-06-21	28.58	28.74	27.73	27.85	7249481
2017-06-22	27.92	28.20	27.65	28.17	5991810
2017-06-23	28.22	28.78	28.07	28.75	9003049
2017-06-26	28.76	29.05	28.58	28.97	3844556
2017-06-27	29.08	29.48	29.05	29.17	7548305
2017-06-28	29.20	29.84	29.16	29.75	8364046
2017-06-29	29.82	30.25	29.72	29.80	11878076
2017-06-30	29.96	30.43	29.84	30.28	6854375
2017-07-03	30.49	31.02	30.45	30.83	3062085
2017-07-05	30.74	30.80	30.22	30.35	6948856
2017-07-06	30.50	30.77	30.30	30.47	5590599
2017-07-07	30.46	30.56	30.21	30.41	6245917
2017-07-10	30.39	30.58	30.26	30.44	4915587
2017-07-11	30.44	30.51	30.18	30.43	3698109
2017-07-12	30.82	31.03	30.68	30.79	4098041
2017-07-13	30.93	31.24	30.80	31.16	3801438
2017-07-14	31.12	31.63	31.11	31.43	4441069
2017-07-17	31.40	31.62	31.34	31.44	2592651
2017-07-18	31.64	31.76	31.14	31.15	4599676
2017-07-19	31.15	31.34	30.96	31.25	5844619
2017-07-20	31.47	31.86	31.26	31.43	6070893
2017-07-21	31.44	31.65	31.29	31.45	5769625
2017-07-24	31.53	31.77	31.53	31.67	4586143
2017-07-25	31.97	32.14	31.59	31.60	4716134
2017-07-26	31.73	32.07	31.55	31.61	4663029
2017-07-27	31.56	32.02	31.52	31.98	4622626
2017-07-28	31.92	32.18	31.87	31.99	3464894
2017-07-31	32.00	32.07	31.58	31.78	3355569
2017-08-01	31.87	31.94	31.59	31.72	5497202
2017-08-02	31.50	31.74	31.37	31.64	3942837
2017-08-03	30.73	31.49	30.50	31.06	5006683
2017-08-04	31.13	31.26	30.91	30.98	4362331
2017-08-07	30.89	31.06	30.65	31.02	5057262
2017-08-08	30.91	31.11	30.39	30.49	5710441
2017-08-09	30.53	30.93	30.45	30.63	3547131
2017-08-10	30.64	30.73	30.01	30.05	3679890
2017-08-11	30.05	30.25	29.96	30.08	2391786
2017-08-14	30.21	30.65	30.02	30.11	3854279
2017-08-15	30.02	30.16	29.74	29.97	6760166
2017-08-16	30.00	30.02	29.44	29.62	3488406
2017-08-17	29.44	29.71	29.06	29.08	3442522
2017-08-18	29.09	29.21	28.76	29.07	4842778
2017-08-21	29.04	29.13	28.84	29.01	5400470
2017-08-22	29.12	29.63	29.10	29.50	2909944
2017-08-23	29.40	29.81	29.40	29.49	4670620
2017-08-24	29.43	29.63	29.41	29.47	2182394
2017-08-25	29.55	29.59	29.39	29.39	3669218
2017-08-28	29.45	29.49	28.92	29.17	3010959
2017-08-29	28.95	29.23	28.80	29.17	2919044
2017-08-30	29.10	29.24	28.95	29.13	2932842
2017-08-31	29.21	29.79	29.10	29.73	3758641
2017-09-01	29.81	30.22	29.64	30.06	4311890
2017-09-05	30.17	30.34	29.92	30.15	3707652
2017-09-06	30.23	30.52	30.08	29.81	6601770
2017-09-07	29.84	29.99	29.63	29.81	2912238
2017-09-08	29.71	29.93	29.55	29.69	3272457
2017-09-11	29.74	30.41	29.71	30.25	4822923
2017-09-12	30.26	30.51	30.13	30.21	3205891
2017-09-13	30.33	30.49	30.21	30.42	3078538
2017-09-14	30.41	30.78	30.30	30.41	6581051
2017-09-15	30.55	30.59	30.20	30.30	6718454
2017-09-18	30.25	30.61	30.18	30.58	6099947
2017-09-19	30.64	30.76	30.48	30.50	3955498
2017-09-20	30.52	30.74	30.33	30.39	5193543
2017-09-21	30.34	30.41	29.79	29.99	4455457
2017-09-22	29.99	30.10	29.77	30.00	2886645
2017-09-25	30.09	30.76	30.08	30.59	5957350
2017-09-26	30.50	30.64	30.22	30.23	6027660
2017-09-27	30.31	30.35	29.91	29.98	3561765
2017-09-28	29.94	30.00	29.71	30.00	3270111
2017-09-29	29.86	30.08	29.84	30.01	2996189
2017-10-02	29.84	30.22	29.75	30.05	3343357
2017-10-03	30.04	30.38	29.91	30.29	3966601
2017-10-04	30.28	30.33	29.95	30.04	3600199
2017-10-05	30.08	30.40	29.95	30.34	2629753
2017-10-06	30.16	30.31	29.93	30.11	2652045
2017-10-09	30.14	30.27	30.03	30.06	36122271
2017-10-10	30.26	30.38	29.93	30.03	3374788
2017-10-11	30.06	30.18	29.96	30.16	3809099
2017-10-12	29.94	30.30	29.94	30.17	2561563
2017-10-13	30.38	30.39	29.86	29.87	3711738
2017-10-16	29.98	30.07	29.86	29.94	2241821
2017-10-17	29.85	29.96	29.76	29.92	2661042
2017-10-18	29.93	30.08	29.47	29.69	4727570
2017-10-19	29.52	29.75	29.31	29.60	3766649
2017-10-20	29.71	29.72	29.26	29.33	3634942
2017-10-23	29.30	29.35	28.79	28.84	4587859
2017-10-24	29.07	29.07	28.58	28.77	4541679
2017-10-25	28.71	28.81	27.80	28.34	8670043
2017-10-26	28.34	28.60	28.18	28.41	5617414
2017-10-27	28.31	28.85	28.10	28.62	6612211
2017-10-30	28.71	28.97	28.50	28.54	4330525
2017-10-31	28.43	28.55	28.27	28.50	5526668
2017-11-01	28.84	29.11	28.69	28.79	6665795
2017-11-02	28.55	28.78	27.95	28.11	7214166
2017-11-03	28.13	28.44	27.91	28.26	3826233
2017-11-06	28.28	28.82	28.19	28.79	4539194
2017-11-07	28.68	28.82	28.19	28.77	8228094
2017-11-08	28.74	28.75	28.23	28.38	6688679
2017-11-09	28.22	28.93	28.22	28.67	4398884
2017-11-10	28.66	28.85	28.34	28.62	5926217
2017-11-13	28.49	28.53	28.18	28.23	3943217
2017-11-14	28.14	28.17	27.67	27.72	5536433
2017-11-15	27.50	27.73	27.21	27.50	4466145
2017-11-16	27.47	27.51	26.98	27.02	4871692
2017-11-17	27.03	27.35	26.82	27.26	4270444
2017-11-20	27.26	27.50	26.97	27.32	3588807
2017-11-21	27.44	27.62	27.19	27.24	4742689
2017-11-22	27.33	27.89	27.32	27.75	4854636
2017-11-24	27.87	28.42	27.86	28.07	3377363
2017-11-27	28.00	28.17	27.79	27.98	8213156
2017-11-28	28.00	28.40	27.81	28.36	8732920
2017-11-29	28.35	28.49	28.05	28.32	6372715
2017-11-30	28.47	29.24	28.36	29.05	8075506
2017-12-01	29.29	29.62	29.12	29.29	6037003
2017-12-04	29.33	29.49	29.00	29.05	5973525
2017-12-05	29.16	29.24	28.97	29.07	3888665
2017-12-06	28.92	28.99	28.55	28.39	4160958
2017-12-07	28.37	28.55	28.18	28.47	4848032
2017-12-08	28.60	28.70	28.22	28.55	8941823
2017-12-11	28.53	29.09	28.42	28.90	6743718
2017-12-12	28.93	29.28	28.75	29.08	4871152
2017-12-13	29.04	29.20	28.90	29.06	4760825
2017-12-14	29.05	29.87	29.04	29.68	6172881
2017-12-15	29.80	30.00	29.58	29.73	10206964
2017-12-18	29.80	30.42	29.80	30.14	7266237
2017-12-19	30.29	30.35	30.03	30.06	4810225
2017-12-20	30.14	30.15	29.64	30.05	7750944
2017-12-21	30.06	30.39	30.00	30.32	5162520
2017-12-22	30.30	30.46	30.22	30.31	4144277
2017-12-26	30.42	30.69	30.35	30.49	2427130
2017-12-27	30.55	30.57	30.29	30.39	4036028
2017-12-28	30.42	30.55	30.28	30.51	2961142
2017-12-29	30.59	30.72	30.41	30.49	2914928
2018-01-02	30.67	31.19	30.54	31.14	4480305
2018-01-03	31.17	32.06	31.14	32.00	8969474
2018-01-04	32.06	32.61	31.82	32.55	7298642
2018-01-05	32.60	32.65	32.05	32.46	6366688
2018-01-08	32.45	32.59	32.26	32.58	5546048
2018-01-09	32.66	32.87	32.47	32.73	3928155
2018-01-10	32.75	32.78	32.43	32.75	4201186
2018-01-11	32.82	33.12	32.60	33.10	5733053
2018-01-12	33.09	33.38	32.83	33.21	4371366
2018-01-16	33.33	33.43	32.53	32.59	5560125
2018-01-17	32.74	32.74	32.24	32.52	5128744
2018-01-18	32.51	32.51	32.24	32.28	4127978
2018-01-19	32.20	32.33	31.94	32.30	4335212
2018-01-22	32.37	32.85	32.34	32.85	5515665
2018-01-23	32.92	33.32	32.70	33.15	6036385
2018-01-24	33.19	33.67	33.06	33.10	6536800
2018-01-25	32.70	33.07	32.27	32.40	8226684
2018-01-26	32.56	32.75	32.39	32.53	4727638
2018-01-29	32.29	32.47	31.94	31.98	4984770
2018-01-30	31.69	31.77	31.29	31.51	5362798
2018-01-31	31.62	31.80	31.27	31.39	5094175
2018-02-01	31.54	31.79	31.37	31.68	4304587
2018-02-02	31.38	31.45	30.61	30.70	4370785
2018-02-05	30.30	30.76	29.00	29.48	8692425
2018-02-06	28.95	30.21	28.69	30.17	11131694
2018-02-07	30.08	30.69	30.00	30.00	7717391
2018-02-08	30.04	30.25	28.56	28.56	9151824
2018-02-09	28.76	28.99	27.56	28.61	10986249
2018-02-12	28.97	29.61	28.92	29.42	6354024
2018-02-13	29.17	29.88	29.11	29.77	5151530
2018-02-14	29.44	30.26	29.36	29.98	4899476
2018-02-15	29.56	30.33	29.53	29.98	5296131
2018-02-16	29.83	29.90	28.85	28.91	6909090
2018-02-20	28.87	29.54	28.84	29.09	4534112
2018-02-21	29.17	29.32	28.61	28.62	3612988
2018-02-22	28.83	29.36	28.46	28.56	4361576
2018-02-23	28.55	28.87	28.38	28.74	6177256
2018-02-26	28.88	28.89	28.02	28.41	5405425
2018-02-27	28.41	28.76	28.22	28.36	9133081
2018-02-28	28.45	28.56	27.75	27.76	5773254
2018-03-01	27.70	27.77	27.14	27.38	8853506
2018-03-02	27.16	27.31	26.65	27.11	6907898
2018-03-05	27.00	27.62	27.00	27.24	5235541
2018-03-06	27.45	27.71	27.24	27.63	6333160
2018-03-07	27.35	27.51	27.17	27.12	8283275
2018-03-08	27.28	27.30	26.71	27.15	6149103
2018-03-09	27.65	28.00	27.45	28.00	6732611
2018-03-12	28.00	28.38	27.95	28.26	8858000
2018-03-13	28.29	28.38	27.93	28.02	6944156
2018-03-14	28.10	28.28	27.85	28.14	9613552
2018-03-15	28.20	28.30	24.76	26.69	30585821
2018-03-16	26.80	27.50	26.79	27.21	13132528
2018-03-19	27.05	27.25	25.98	26.20	11062627
2018-03-20	26.30	26.60	26.12	26.20	7520607
2018-03-21	26.44	27.08	26.30	27.00	6103656
2018-03-22	26.69	26.88	26.38	26.48	7102579
2018-03-23	26.56	26.62	25.62	25.64	7161332
2018-03-26	25.88	26.01	25.10	25.45	9415187
2018-03-27	25.41	25.72	24.94	25.15	9061609
2018-03-28	25.21	25.49	24.77	24.78	8600330
2018-03-29	24.95	25.18	24.59	24.86	20019621
2018-04-02	24.86	25.02	24.23	24.53	9270479
2018-04-03	24.61	24.70	24.14	24.45	9186132
2018-04-04	24.19	24.58	24.11	24.46	12327948
2018-04-05	24.64	24.96	24.36	24.80	16241889
2018-04-06	24.74	24.86	24.00	24.38	9889186
2018-04-09	24.49	24.63	24.15	24.38	9834417
2018-04-10	24.66	25.25	24.51	25.07	13924259
2018-04-11	24.95	25.36	24.84	25.35	9256447
2018-04-12	25.37	25.41	24.99	25.08	7900681
2018-04-13	25.19	25.30	24.99	25.15	5677881
2018-04-16	25.24	25.78	25.00	25.59	8199480
2018-04-17	25.64	25.85	25.54	25.73	7042941
2018-04-18	25.95	26.17	25.74	25.77	4544359
2018-04-19	25.87	25.95	25.47	25.55	5279723
2018-04-20	25.68	25.84	25.42	25.51	5213682
2018-04-23	25.51	25.87	25.44	25.85	5244790
2018-04-24	25.88	25.96	25.39	25.55	6723421
2018-04-25	25.40	25.62	25.11	25.62	4803590
2018-04-26	25.72	25.75	25.36	25.58	3357789
2018-04-27	25.52	25.69	25.30	25.56	5576820
2018-04-30	25.58	26.02	25.56	25.73	6435079
2018-05-01	25.61	25.96	25.55	25.96	4769649
2018-05-02	25.91	26.38	25.80	26.15	8865221
2018-05-03	25.82	26.28	25.55	26.10	10326271
2018-05-04	26.01	26.25	25.76	26.19	6664444
2018-05-07	26.36	26.86	26.17	26.27	7700561
2018-05-08	26.25	26.27	25.74	26.12	6790110
2018-05-09	26.32	26.75	26.19	26.52	5397982
2018-05-10	26.66	26.74	26.34	26.69	4778861
2018-05-11	26.75	27.21	26.61	27.14	6754150
2018-05-14	27.24	27.46	27.15	27.25	8070843
2018-05-15	27.22	27.30	27.06	27.26	5919370
2018-05-16	27.26	27.49	27.09	27.37	7033262
2018-05-17	27.15	28.10	27.07	28.01	24265439
2018-05-18	28.20	28.23	27.64	27.80	12971707
2018-05-21	27.88	27.99	27.59	27.62	11940921
2018-05-22	27.69	28.16	27.55	27.73	7322855
2018-05-23	27.54	27.83	27.44	27.69	4938811
2018-05-24	27.41	27.52	27.14	27.19	8112805
2018-05-25	26.86	27.09	26.57	26.99	7210736
2018-05-29	26.83	27.08	26.50	26.66	6871791
2018-05-30	26.84	27.25	26.72	27.19	8116679
2018-05-31	27.05	27.23	26.86	26.86	9735282
2018-06-01	27.03	27.25	26.60	26.68	7680461
2018-06-04	26.84	26.91	26.44	26.54	10067150
2018-06-05	26.48	26.74	26.39	26.50	7578649
2018-06-06	26.57	26.69	26.18	25.85	11523777
2018-06-07	25.93	26.51	25.93	26.41	5373159
2018-06-08	26.47	26.49	25.95	26.12	6404808
2018-06-11	26.15	26.81	26.02	26.75	5497057
2018-06-12	26.77	26.93	26.66	26.73	7920368
2018-06-13	26.63	26.79	26.54	26.62	7610586
2018-06-14	26.75	27.41	26.67	27.21	8796914
2018-06-15	27.14	27.35	26.61	26.67	13225920
2018-06-18	26.69	27.12	26.67	27.09	11649334
2018-06-19	26.87	27.31	26.79	27.20	7096809
2018-06-20	27.39	27.74	27.28	27.71	6790930
2018-06-21	27.62	27.77	27.53	27.69	9841083
2018-06-22	28.15	28.21	27.60	27.64	13077029
2018-06-25	27.58	27.65	26.83	26.91	7797349
2018-06-26	27.03	27.25	26.87	27.17	7716146
2018-06-27	27.40	27.52	26.99	27.06	6920122
2018-06-28	27.10	27.34	26.81	27.17	6425610
2018-06-29	27.32	27.34	26.92	27.11	9774783
2018-07-02	26.81	27.01	26.51	26.70	6812910
2018-07-03	26.92	27.28	26.90	27.04	2978852
2018-07-05	27.35	27.68	27.16	27.42	5304854
2018-07-06	27.31	27.69	27.30	27.58	5491160
2018-07-09	27.74	27.88	27.54	27.57	5042474
2018-07-10	27.65	27.77	27.39	27.51	5314680
2018-07-11	27.40	27.66	27.29	27.49	8128719
2018-07-12	27.46	27.72	26.81	27.17	8308635
2018-07-13	27.11	27.47	27.04	27.32	6637794
2018-07-16	27.06	27.36	26.92	27.25	5967342
2018-07-17	27.25	27.33	26.95	26.97	8014899
2018-07-18	26.88	27.77	26.86	27.76	9016942
2018-07-19	28.27	29.13	28.13	28.69	13741445
2018-07-20	28.77	28.96	28.73	28.80	7448281
2018-07-23	28.85	29.00	28.54	28.80	7160059
2018-07-24	28.84	29.34	28.76	29.18	10811642
2018-07-25	29.12	29.61	29.12	29.44	9052011
2018-07-26	29.39	29.54	29.12	29.46	6734168
2018-07-27	29.25	29.61	28.93	29.10	8678518
2018-07-30	29.31	29.59	29.17	29.57	7056926
2018-07-31	29.61	29.91	29.27	29.75	12497201
2018-08-01	29.64	30.12	29.38	30.07	9095018
2018-08-02	30.19	31.37	29.44	30.98	17680598
2018-08-03	30.98	31.22	30.79	31.14	8950379
2018-08-06	31.14	31.46	31.07	31.34	10412568
2018-08-07	31.66	32.17	31.52	31.57	20794835
2018-08-08	31.43	31.64	31.32	31.55	12480821
2018-08-09	31.59	32.22	31.57	31.79	24107189
2018-08-10	31.73	32.05	31.45	31.79	121608235
2018-08-13	31.83	31.96	30.52	30.69	23158961
2018-08-14	30.76	30.88	29.72	30.31	23139976
2018-08-15	30.15	30.21	29.55	30.00	15256431
2018-08-16	30.37	30.46	29.94	30.01	19432601
2018-08-17	30.04	30.57	30.01	30.47	16070160
2018-08-20	30.45	30.53	30.14	30.42	9952152
2018-08-21	30.52	31.05	30.47	30.52	12620138
2018-08-22	30.60	30.63	30.35	30.49	6546842
2018-08-23	30.45	30.53	30.01	30.09	6834683
2018-08-24	30.21	30.40	29.93	30.08	5796960
2018-08-27	29.94	30.34	29.78	30.32	9552935
2018-08-28	30.22	30.48	29.93	30.08	12462511
2018-08-29	30.08	30.20	29.75	29.91	6713087
2018-08-30	29.87	29.91	29.53	29.68	6070961
2018-08-31	29.54	29.63	29.34	29.59	7121137
2018-09-04	29.58	29.66	29.07	29.20	8682555
2018-09-05	29.18	29.48	28.87	29.13	13903051
2018-09-06	29.15	29.17	28.33	28.50	9822364
2018-09-07	28.32	28.61	28.28	28.58	7790281
2018-09-10	28.72	29.00	28.46	28.52	12801163
2018-09-11	28.43	28.81	28.35	28.57	8098953
2018-09-12	28.63	28.72	28.18	28.39	11792093
2018-09-13	28.33	28.47	27.99	28.19	11741167
2018-09-14	28.15	28.29	27.88	28.09	8683212
2018-09-17	28.15	28.58	28.09	28.24	15991134
2018-09-18	28.22	28.54	27.98	28.09	9851968
2018-09-19	28.27	28.27	28.00	28.19	9115053
2018-09-20	28.35	28.43	28.07	28.25	11124414
2018-09-21	28.33	28.33	27.78	27.88	24802666
2018-09-24	27.95	28.10	27.45	27.56	11393235
2018-09-25	27.62	27.74	27.03	27.26	13543325
2018-09-26	27.15	27.40	27.07	27.10	8351070
2018-09-27	27.23	27.34	27.11	27.26	8746665
2018-09-28	27.20	27.47	27.11	27.19	8727673
2018-10-01	27.35	27.71	27.20	27.66	7687540
2018-10-02	27.70	27.90	27.56	27.65	8486237
2018-10-03	27.87	28.19	27.63	27.98	8274448
2018-10-04	28.02	28.09	27.70	27.77	9273494
2018-10-05	27.77	27.86	27.53	27.62	6873782
2018-10-08	27.53	27.78	27.50	27.69	11377339
2018-10-09	27.72	27.72	27.33	27.63	9053858
2018-10-10	27.73	27.89	27.16	27.20	11782655
2018-10-11	27.15	27.19	26.18	26.59	15980557
2018-10-12	26.92	26.99	26.24	26.68	8339077
2018-10-15	26.70	27.02	26.60	26.77	6792392
2018-10-16	26.89	27.12	26.72	26.94	8683541
2018-10-17	26.99	27.11	26.57	26.88	5858863
2018-10-18	26.74	27.31	26.62	26.65	6108112
2018-10-19	26.72	27.14	26.70	26.74	8688289
2018-10-22	26.72	26.85	26.24	26.28	7324473
2018-10-23	25.96	26.07	25.20	25.90	9683486
2018-10-24	25.91	26.03	25.24	25.26	10671155
2018-10-25	25.43	25.51	24.88	25.02	9662946
2018-10-26	24.84	24.85	24.00	24.32	14959326
2018-10-29	24.48	24.83	23.76	24.03	12794369
2018-10-30	23.97	24.27	23.54	24.20	10581866
2018-10-31	24.49	24.64	24.22	24.33	10325038
2018-11-01	24.82	25.82	24.73	25.75	14426583
2018-11-02	25.88	26.02	25.30	25.58	10799813
2018-11-05	25.89	25.89	25.07	25.72	11007727
2018-11-06	25.77	25.90	25.36	25.74	6005730
2018-11-07	26.16	26.54	25.96	26.48	11705694
2018-11-08	26.28	26.51	25.44	25.55	10376104
2018-11-09	25.25	25.46	25.01	25.33	6699943
2018-11-12	25.40	25.42	24.81	24.83	11147861
2018-11-13	24.81	25.09	24.27	24.32	7332992
2018-11-14	24.75	24.85	24.33	24.75	9073925
2018-11-15	24.70	25.06	24.52	25.00	10583350
2018-11-16	25.08	25.23	24.82	25.13	8644295
2018-11-19	24.96	25.50	24.92	25.33	11469415
2018-11-20	25.11	25.16	24.48	24.65	10970969
2018-11-21	24.82	25.32	24.70	25.03	9480069
2018-11-23	24.50	24.90	24.50	24.54	4871259
2018-11-26	24.69	25.01	24.56	24.81	11071772
2018-11-27	24.80	25.18	24.73	24.99	9618719
2018-11-28	25.03	25.42	24.67	25.34	11260285
2018-11-29	25.46	25.83	25.39	25.56	9026492
2018-11-30	25.43	25.64	25.25	25.32	10366160
2018-12-03	25.71	25.81	25.32	25.70	8634680
2018-12-04	25.78	25.98	25.02	25.05	8248603
2018-12-06	24.70	24.71	23.79	24.53	15061955
2018-12-07	24.79	24.97	24.42	24.48	10062379
2018-12-10	24.20	24.27	23.74	24.08	10920097
2018-12-11	24.37	24.49	23.74	23.93	11328279
2018-12-12	24.20	24.65	23.97	23.85	11010766
2018-12-13	23.85	24.05	23.62	23.86	10150130
2018-12-14	23.65	23.87	23.35	23.45	7154866
2018-12-17	23.35	23.74	22.78	22.98	10240931
2018-12-18	22.94	23.27	22.26	22.42	12544295
2018-12-19	22.50	23.08	22.12	22.32	14508521
2018-12-20	22.13	22.52	21.55	21.84	15131330
2018-12-21	21.82	22.39	21.61	21.78	19351920
2018-12-24	21.49	21.66	20.58	20.58	6961775
2018-12-26	20.73	21.68	20.36	21.67	13473799
2018-12-27	21.39	21.55	20.42	21.46	16582113
2018-12-28	21.63	21.76	21.17	21.48	13425973
2018-12-31	21.46	22.06	21.19	22.05	13561931
2019-01-02	21.80	22.58	21.53	22.42	12113025
2019-01-03	22.56	22.90	22.39	22.61	10314697
2019-01-04	22.94	23.57	22.87	23.55	8971867
2019-01-07	23.69	24.26	23.50	24.15	11363790
2019-01-08	24.49	25.03	24.35	24.87	12797205
2019-01-09	25.12	25.29	24.95	25.15	10321502
2019-01-10	25.00	25.20	24.86	25.15	9839270
2019-01-11	24.92	25.26	24.82	25.04	9324357
2019-01-14	24.83	25.41	24.83	25.31	8192761
2019-01-15	25.39	25.69	25.31	25.45	5959582
2019-01-16	26.03	26.09	25.75	25.86	8669416
2019-01-17	25.59	26.25	25.57	26.16	9095568
2019-01-18	26.39	26.60	26.24	26.40	11163828
2019-01-22	26.15	26.32	26.07	26.16	9441335
2019-01-23	26.31	26.36	25.55	25.82	7168347
2019-01-24	25.86	26.74	25.74	26.50	9589088
2019-01-25	26.70	26.96	26.47	26.67	9622096
2019-01-28	26.33	26.60	26.20	26.58	7490523
2019-01-29	26.71	26.80	26.46	26.68	6079824
2019-01-30	26.80	27.12	26.69	27.02	6270728
2019-01-31	27.17	27.17	26.78	26.93	10331945
2019-02-01	27.05	27.51	26.85	27.43	9693281
2019-02-04	27.25	27.38	26.99	27.37	5365294
2019-02-05	27.25	27.44	27.17	27.35	5067619
2019-02-06	27.15	27.33	27.02	27.06	5883291
2019-02-07	26.91	27.03	26.37	26.68	6725961
2019-02-08	26.64	26.89	26.22	26.88	7757188
2019-02-11	26.75	26.83	26.60	26.72	9768375
2019-02-12	27.01	27.06	26.56	26.73	10090592
2019-02-13	26.88	27.26	26.86	27.03	9230700
2019-02-14	26.78	27.02	26.57	26.86	11008350
2019-02-15	27.20	27.43	27.05	27.27	11116458
2019-02-19	27.18	27.59	27.11	27.42	7137147
2019-02-20	27.45	27.53	27.30	27.35	5360450
2019-02-21	27.30	27.33	26.92	27.06	7616665
2019-02-22	27.25	27.38	27.07	27.11	6697232
2019-02-25	27.04	27.39	27.04	27.35	6535498
2019-02-26	27.40	27.55	26.94	26.97	7273837
2019-02-27	27.00	27.21	26.74	27.09	4630295
2019-02-28	27.11	27.13	26.64	26.69	8638691
2019-03-01	26.78	27.44	26.75	27.43	10920966
2019-03-04	27.47	27.55	27.04	27.40	7259848
2019-03-05	27.43	27.47	27.14	27.44	5494352
2019-03-06	27.34	27.45	27.12	26.97	6044512
2019-03-07	27.02	27.05	26.83	26.94	8585569
2019-03-08	26.74	26.97	26.39	26.93	5278595
2019-03-11	27.07	27.42	27.07	27.36	6013940
2019-03-12	27.42	27.73	27.40	27.53	4899888
2019-03-13	27.70	27.80	27.54	27.70	4867249
2019-03-14	27.70	27.85	27.63	27.73	3739222
2019-03-15	27.55	27.70	27.49	27.56	9076821
2019-03-18	27.68	27.83	27.48	27.79	7510413
2019-03-19	27.90	28.45	27.80	28.13	10028426
2019-03-20	28.16	28.55	27.99	28.35	8682646
2019-03-21	28.35	29.05	28.26	28.93	9138752
2019-03-22	28.72	28.76	28.39	28.47	7949562
2019-03-25	28.44	28.79	28.17	28.70	8932266
2019-03-26	28.97	29.19	28.44	28.61	8385249
2019-03-27	28.33	28.66	27.80	28.49	6329043
2019-03-28	28.32	28.70	28.32	28.66	5378610
2019-03-29	28.95	29.00	28.51	28.72	5596508
2019-04-01	28.88	29.30	28.66	29.27	8310521
2019-04-02	29.22	29.44	29.14	29.35	8204938
2019-04-03	29.55	29.55	28.80	28.91	6675544
2019-04-04	28.96	28.96	28.71	28.82	4332639
2019-04-05	28.80	29.25	28.78	29.11	5675940
2019-04-08	29.20	29.28	28.85	29.00	6099872
2019-04-09	28.87	28.88	28.57	28.71	6457756
2019-04-10	28.88	28.96	28.60	28.66	5593822
2019-04-11	28.61	28.78	28.46	28.76	4528762
2019-04-12	29.02	29.10	28.81	28.94	5062022
2019-04-15	28.83	28.88	28.30	28.53	5459891
2019-04-16	28.55	28.70	28.34	28.63	4019634
2019-04-17	28.78	28.88	28.37	28.39	4752965
2019-04-18	28.33	28.37	28.07	28.32	6097364
2019-04-22	28.52	28.79	28.39	28.76	4138754
2019-04-23	28.89	28.89	28.53	28.82	5431589
2019-04-24	28.84	28.86	28.60	28.68	4326311
2019-04-25	28.63	28.64	28.35	28.47	4900161
2019-04-26	28.35	28.49	28.21	28.49	5641205
2019-04-29	28.46	28.49	28.28	28.29	3664546
2019-04-30	28.44	28.47	28.04	28.33	7990911
2019-05-01	28.35	28.47	27.98	27.98	8313974
2019-05-02	27.93	28.03	27.30	27.46	10917228
2019-05-03	27.76	27.97	27.59	27.59	7141959
2019-05-06	27.41	27.72	27.33	27.38	6112864
2019-05-07	27.24	27.53	27.13	27.52	6422625
2019-05-08	27.42	27.61	27.07	27.09	7051977
2019-05-09	26.96	27.09	26.63	26.96	5626068
2019-05-10	26.94	27.60	26.89	27.55	5480433
2019-05-13	27.36	27.43	26.95	27.24	6293041
2019-05-14	27.38	27.76	27.33	27.48	4055025
2019-05-15	27.39	27.86	27.33	27.71	5142239
2019-05-16	27.90	27.90	27.55	27.63	5804743
2019-05-17	27.48	27.74	27.43	27.50	6336395
2019-05-20	27.57	27.57	27.27	27.46	5700660
2019-05-21	27.52	27.96	27.50	27.89	6248748
2019-05-22	27.80	27.88	27.27	27.63	7515907
2019-05-23	27.30	27.30	26.56	27.01	12596492
2019-05-24	27.26	27.33	26.84	26.99	6490532
2019-05-28	26.98	27.05	26.35	26.38	7269467
2019-05-29	26.10	26.34	25.90	26.30	6075260
2019-05-30	26.28	26.72	26.24	26.63	8568942
2019-05-31	26.37	26.58	26.28	26.38	5463580
2019-06-03	26.57	27.03	26.39	26.87	7411403
2019-06-04	27.00	27.70	26.96	27.69	6966139
2019-06-05	27.74	28.06	27.34	27.47	9042117
2019-06-06	27.61	27.74	27.42	27.55	7550119
2019-06-07	27.66	27.96	27.61	27.76	7688807
2019-06-10	27.78	27.85	27.43	27.48	5667994
2019-06-11	27.59	27.74	27.38	27.63	4720199
2019-06-12	27.53	27.61	26.96	27.21	5207406
2019-06-13	27.46	27.65	27.23	27.38	6288545
2019-06-14	27.43	27.43	26.75	26.99	4804986
2019-06-17	26.96	27.12	26.80	27.04	5665947
2019-06-18	27.20	27.32	27.06	27.26	8083167
2019-06-19	27.26	27.38	26.77	26.95	8215782
2019-06-20	27.36	27.70	26.97	27.33	7851706
2019-06-21	27.49	27.72	27.34	27.70	9916483
2019-06-24	27.67	27.91	27.06	27.15	6609054
2019-06-25	27.15	27.22	26.73	26.79	6368579
2019-06-26	27.22	27.83	27.11	27.50	8269264
2019-06-27	27.49	27.70	27.41	27.54	6886305
2019-06-28	27.57	28.07	27.49	28.04	8299845
2019-07-01	28.34	28.42	28.00	28.06	5519323
2019-07-02	28.06	28.31	28.00	28.20	6771295
2019-07-03	28.34	28.40	28.17	28.39	3105338
2019-07-05	28.30	28.37	28.02	28.35	3503420
2019-07-08	28.33	28.58	28.24	28.44	4869057
2019-07-09	28.32	28.88	28.25	28.74	5811533
2019-07-10	28.88	29.06	28.76	28.82	6074755
2019-07-11	28.88	28.94	28.63	28.71	4450575
2019-07-12	28.78	28.99	28.70	28.85	3864342
2019-07-15	28.85	28.85	28.61	28.80	5132665
2019-07-16	28.45	28.45	28.00	28.20	9328572
2019-07-17	28.20	28.33	27.72	27.72	6688944
2019-07-18	27.64	27.66	27.36	27.56	6281339
2019-07-19	27.61	27.66	27.41	27.57	5383294
2019-07-22	27.63	27.72	27.39	27.62	4301353
2019-07-23	27.63	27.80	27.29	27.31	5686610
2019-07-24	27.21	27.28	26.86	26.90	7909288
2019-07-25	27.01	27.04	26.22	26.32	9290527
2019-07-26	26.14	26.25	25.09	25.13	20259923
2019-07-29	25.09	25.21	24.71	24.79	10763489
2019-07-30	24.68	25.15	24.66	25.02	8156352
2019-07-31	25.00	25.19	24.42	24.64	18840702
2019-08-01	25.92	26.28	25.51	25.52	14781773
2019-08-02	25.59	25.83	24.91	25.01	12022279
2019-08-05	24.38	24.49	23.59	23.78	14376438
2019-08-06	23.78	24.04	23.13	23.53	10998888
2019-08-07	23.24	23.74	23.07	23.62	13704039
2019-08-08	23.61	24.03	23.44	24.03	10279384
2019-08-09	24.05	24.24	23.75	23.99	7444736
2019-08-12	23.91	24.08	23.52	23.70	5829447
2019-08-13	23.61	24.07	23.59	23.89	7827619
2019-08-14	23.54	23.59	23.05	23.11	9292753
2019-08-15	23.10	23.26	22.90	22.92	10311327
2019-08-16	23.05	23.37	22.95	23.28	10550679
2019-08-19	23.52	23.66	23.36	23.56	10424042
2019-08-20	23.57	23.74	23.39	23.53	7362973
2019-08-21	23.71	24.06	23.59	23.88	10310727
2019-08-22	23.94	23.98	23.60	23.60	5790893
2019-08-23	23.49	23.52	22.80	22.88	8264252
2019-08-26	23.22	23.29	22.84	22.93	5756554
2019-08-27	23.01	23.15	22.76	22.92	8321015
2019-08-28	23.00	23.47	22.91	23.33	5692376
2019-08-29	23.54	23.87	23.40	23.71	6322070
2019-08-30	23.80	23.89	23.45	23.60	5842845
2019-09-03	23.40	23.60	23.22	23.55	4491511
2019-09-04	23.79	23.94	23.66	23.70	6720057
2019-09-05	23.84	24.22	23.79	24.07	8855616
2019-09-06	24.02	24.21	23.86	24.12	4950679
2019-09-09	24.27	24.74	24.25	24.68	7065529
2019-09-10	24.73	25.16	24.68	24.85	9107132
2019-09-11	24.88	25.08	24.68	24.58	7274176
2019-09-12	24.41	24.49	24.06	24.29	6851295
2019-09-13	24.43	24.77	24.39	24.70	6009916
2019-09-16	25.09	25.29	24.69	24.99	9808508
2019-09-17	24.89	25.26	24.62	25.00	7980899
2019-09-18	24.87	24.98	24.65	24.84	4734435
2019-09-19	25.04	25.14	24.78	24.81	4555759
2019-09-20	24.88	24.93	24.52	24.71	11306938
2019-09-23	24.60	24.85	24.57	24.61	5488031
2019-09-24	24.58	24.65	24.09	24.29	7480105
2019-09-25	24.20	24.45	24.16	24.40	6608144
2019-09-26	24.32	24.39	23.80	24.13	7401476
2019-09-27	24.10	24.40	24.04	24.20	5016863
2019-09-30	24.24	24.37	23.95	24.06	5812408
2019-10-01	24.17	24.32	23.76	23.82	7426060
2019-10-02	23.72	23.75	23.32	23.37	7609305
2019-10-03	23.28	23.62	23.03	23.56	6334336
2019-10-04	23.64	23.78	23.48	23.65	6127362
2019-10-07	23.71	23.82	23.46	23.48	5480537
2019-10-08	23.31	23.41	22.90	22.91	6142679
2019-10-09	23.03	23.14	22.70	22.72	7526884
2019-10-10	22.84	23.00	22.61	22.74	7934848
2019-10-11	22.94	23.28	22.94	23.09	8382717
2019-10-14	22.97	23.25	22.79	23.12	8262164
2019-10-15	23.08	23.45	23.04	23.15	6979177
2019-10-16	23.06	23.18	22.73	22.81	8213985
2019-10-17	22.80	22.95	22.71	22.80	7750964
2019-10-18	22.73	23.07	22.73	22.91	10632959
2019-10-21	22.96	23.07	22.85	23.04	11120402
2019-10-22	23.05	23.50	22.95	23.21	8043888
2019-10-23	23.21	23.66	22.99	23.46	8023079
2019-10-24	23.56	23.63	23.01	23.22	7564403
2019-10-25	23.20	23.30	22.96	23.24	8602868
2019-10-28	23.35	23.53	22.91	22.97	7113755
2019-10-29	22.97	23.47	22.91	23.22	11210418
2019-10-30	23.20	23.28	22.74	22.89	8801617
2019-10-31	22.81	22.89	22.10	22.31	16999330
2019-11-01	22.37	22.98	22.31	22.89	8401510
2019-11-04	23.00	23.55	22.92	23.33	11353667
2019-11-05	23.30	23.44	22.49	22.95	15448826
2019-11-06	22.83	23.00	22.16	22.24	11410618
2019-11-07	22.33	22.39	22.04	22.13	9710770
2019-11-08	22.04	22.22	21.91	22.09	15215257
2019-11-11	22.00	22.27	21.95	22.08	8674215
2019-11-12	22.12	22.25	21.97	22.04	8502658
2019-11-13	22.00	22.55	21.98	22.04	13267660
2019-11-14	22.13	22.32	21.90	21.95	8829798
2019-11-15	22.03	22.50	22.03	22.36	7442937
2019-11-18	22.26	22.39	22.12	22.30	12688614
2019-11-19	22.29	22.32	22.10	22.14	17917192
2019-11-20	22.11	22.54	22.05	22.38	15700068
2019-11-21	22.46	22.83	22.30	22.79	14929444
2019-11-22	22.91	23.26	22.87	23.10	9702993
2019-11-25	22.98	23.16	22.85	23.09	8603374
2019-11-26	23.12	23.26	22.77	22.87	10253428
2019-11-27	22.91	22.92	22.38	22.71	9132372
2019-11-29	22.62	22.78	22.52	22.72	4829023
2019-12-02	22.87	22.94	22.54	22.55	8354383
2019-12-03	22.40	22.50	22.16	22.20	13664025
2019-12-04	22.32	22.63	22.11	22.13	9406611
2019-12-05	22.19	22.50	22.03	22.19	15031509
2019-12-06	22.30	22.64	22.23	22.39	14489360
2019-12-09	22.35	22.94	22.34	22.90	10841237
2019-12-10	22.90	23.12	22.81	22.94	8633452
2019-12-11	23.00	23.28	22.92	22.81	10547020
2019-12-12	22.76	22.93	22.60	22.65	14161723
2019-12-13	22.74	22.97	22.60	22.71	9795885
2019-12-16	22.83	22.99	22.75	22.82	17778621
2019-12-17	22.90	23.33	22.90	22.94	13414281
2019-12-18	23.04	23.33	22.96	23.08	16494065
2019-12-19	23.12	23.55	23.09	23.50	18020072
2019-12-20	23.71	23.87	23.55	23.80	23030556
2019-12-23	23.71	23.96	23.65	23.94	8580085
2019-12-24	23.98	23.98	23.73	23.84	3207582
2019-12-26	23.98	24.06	23.73	23.81	5160549
2019-12-27	23.81	23.84	23.58	23.59	6782674
2019-12-30	23.55	23.64	23.10	23.20	8949952
2019-12-31	23.14	23.73	23.10	23.72	8600245
2020-01-02	23.94	23.94	23.41	23.49	6820709
2020-01-03	23.32	23.63	23.27	23.59	7542747
2020-01-06	23.66	24.05	23.58	23.90	12104192
2020-01-07	23.86	23.95	23.56	23.90	8954512
2020-01-08	23.90	23.93	23.52	23.53	7396542
2020-01-09	23.53	23.67	23.20	23.67	11794841
2020-01-10	23.68	23.77	23.43	23.50	7634411
2020-01-13	23.49	23.83	23.33	23.78	7317689
2020-01-14	23.73	23.84	23.60	23.84	9979106
2020-01-15	23.87	24.00	23.77	23.81	8308125
2020-01-16	23.95	24.17	23.90	24.04	6574688
2020-01-17	24.06	24.07	23.84	23.86	10783701
2020-01-21	23.66	23.73	23.00	23.01	14177635
2020-01-22	23.04	23.14	22.61	22.64	12649428
2020-01-23	22.50	22.67	22.40	22.44	18374267
2020-01-24	22.44	22.50	22.09	22.19	11813069
2020-01-27	21.88	21.91	21.54	21.61	11808966
2020-01-28	21.71	21.82	21.53	21.64	9035082
2020-01-29	21.71	21.80	21.11	21.16	11649979
2020-01-30	21.10	21.30	20.74	21.27	20132407
2020-01-31	20.98	21.07	20.58	20.69	15468465
2020-02-03	20.66	21.13	20.59	21.12	12666235
2020-02-04	21.41	21.79	21.38	21.48	10581908
2020-02-05	21.75	21.91	21.60	21.65	8917310
2020-02-06	21.72	21.79	21.41	21.44	6453298
2020-02-07	21.33	21.39	21.02	21.06	7454674
2020-02-10	20.96	21.50	20.94	21.43	15350755
2020-02-11	21.62	21.94	21.37	21.47	8698384
2020-02-12	21.57	21.70	21.26	21.55	7427063
2020-02-13	21.49	21.65	21.39	21.62	7657256
2020-02-14	21.64	21.69	21.42	21.54	6068915
2020-02-18	21.43	21.58	21.38	21.49	6607682
2020-02-19	21.55	21.75	21.36	21.55	8204468
2020-02-20	21.95	22.80	21.71	22.05	15277610
2020-02-21	21.89	22.11	21.36	21.52	13704934
2020-02-24	20.89	21.00	20.38	20.40	13015499
2020-02-25	20.48	20.60	19.22	19.25	20907607
2020-02-26	19.39	19.83	19.11	19.22	17387221
2020-02-27	18.88	19.66	18.31	18.90	23786878
2020-02-28	18.62	19.06	18.25	19.05	29172036
2020-03-02	19.17	19.60	18.48	19.60	21628647
2020-03-03	19.70	20.19	18.54	18.98	21729372
2020-03-04	19.30	19.44	18.99	19.42	10981969
2020-03-05	18.85	19.12	18.22	18.56	18141416
2020-03-06	17.98	18.00	17.12	17.45	23905690
2020-03-09	14.68	15.44	13.17	14.99	37463574
2020-03-10	15.78	16.64	14.18	16.29	33543131
2020-03-11	15.74	16.78	15.57	15.62	24863188
2020-03-12	14.47	14.47	13.28	13.29	22845496
2020-03-13	14.38	15.81	13.83	15.81	28506268
2020-03-16	13.61	14.21	13.02	13.49	17948856
2020-03-17	13.62	13.69	11.89	12.13	28707603
2020-03-18	11.20	11.34	8.70	9.25	44538491
2020-03-19	9.21	11.13	8.41	10.82	31158376
2020-03-20	11.66	12.57	11.00	11.53	25383764
2020-03-23	11.41	11.76	11.00	11.15	19182807
2020-03-24	11.80	13.00	11.59	12.92	17571095
2020-03-25	13.09	14.26	12.33	13.39	20759544
2020-03-26	13.64	14.81	13.01	14.25	16218913
2020-03-27	13.50	14.60	12.89	13.91	17717112
2020-03-30	13.75	14.09	12.94	13.82	19610681
2020-03-31	13.99	14.37	13.75	14.15	22672224
2020-04-01	13.75	14.25	13.20	13.33	18135207
2020-04-02	13.89	15.21	13.60	14.38	23678162
2020-04-03	14.65	15.07	13.18	13.65	27093605
2020-04-06	14.13	14.49	13.49	13.50	25110101
2020-04-07	14.66	15.88	14.14	15.15	30594209
2020-04-08	15.19	16.08	14.96	15.34	13552727
2020-04-09	16.02	16.71	15.61	16.59	20871518
2020-04-13	16.92	17.29	16.60	17.10	15168168
2020-04-14	17.09	17.50	17.00	17.31	13708766
2020-04-15	16.42	16.99	16.27	16.81	13693886
2020-04-16	16.64	16.91	16.37	16.59	10492443
2020-04-17	16.92	18.10	16.90	18.08	13609493
2020-04-20	17.52	18.79	16.91	18.49	19199450
2020-04-21	17.83	18.22	17.80	18.02	19287869
2020-04-22	18.62	18.73	17.63	17.66	15215489
2020-04-23	17.90	18.08	17.35	17.51	15783719
2020-04-24	17.85	18.40	17.48	18.28	11483218
2020-04-27	18.18	18.64	17.77	18.52	11262581
2020-04-28	18.89	19.30	18.64	18.91	9803423
2020-04-29	19.46	19.70	19.05	19.46	10785725
2020-04-30	19.33	19.55	18.82	19.37	15052383
2020-05-01	18.93	18.98	18.39	18.55	13346501
2020-05-04	18.22	19.20	18.11	19.13	14933183
2020-05-05	19.68	19.82	18.85	19.00	12698784
2020-05-06	19.00	19.31	18.46	18.61	10324757
2020-05-07	18.92	19.55	18.86	19.21	10775999
2020-05-08	19.59	19.70	19.05	19.47	8303255
2020-05-11	19.17	19.73	19.15	19.53	7670945
2020-05-12	19.35	19.70	18.99	19.08	11739860
2020-05-13	18.98	19.07	18.17	18.48	12659927
2020-05-14	18.12	18.56	17.68	18.49	10973907
2020-05-15	18.47	18.98	18.34	18.76	8071939
2020-05-18	19.70	19.82	19.32	19.58	8632036
2020-05-19	19.58	19.65	19.19	19.42	10702849
2020-05-20	19.75	20.15	19.57	19.72	7978134
2020-05-21	19.84	19.89	19.35	19.47	6457557
2020-05-22	19.25	19.68	18.97	19.65	5256822
2020-05-26	20.13	20.49	19.91	20.43	7778225
2020-05-27	20.75	20.90	19.95	20.47	10472097
2020-05-28	20.68	20.80	19.89	19.96	10025311
2020-05-29	19.82	20.51	19.61	20.43	15328699
2020-06-01	20.38	20.64	20.00	20.44	8675231
2020-06-02	20.51	20.71	20.19	20.34	14894244
2020-06-03	20.59	20.76	20.22	20.66	8659608
2020-06-04	20.55	20.71	20.35	20.71	8333113
2020-06-05	21.50	21.50	20.88	21.14	10104739
2020-06-08	21.37	21.62	21.25	21.58	11338594
2020-06-09	21.08	21.23	20.52	20.53	11051759
2020-06-10	20.44	20.60	19.99	19.74	10851273
2020-06-11	18.50	18.93	18.10	18.17	12346838
2020-06-12	18.89	18.91	17.78	18.23	9381292
2020-06-15	17.61	19.43	17.48	19.12	13572986
2020-06-16	19.75	19.75	18.74	19.36	9299079
2020-06-17	19.43	19.57	18.96	18.98	6779745
2020-06-18	18.86	19.57	18.80	19.45	8987919
2020-06-19	19.91	19.93	19.17	19.22	15218015
2020-06-22	19.17	19.65	18.95	19.54	8896333
2020-06-23	19.75	19.88	19.35	19.42	10361630
2020-06-24	19.02	19.13	18.38	18.84	12459550
2020-06-25	18.63	19.35	18.53	19.10	7881214
2020-06-26	19.04	19.04	18.33	18.51	14199178
2020-06-29	18.51	18.74	18.09	18.37	13203251
2020-06-30	18.24	19.09	18.04	19.02	9757156
2020-07-01	18.97	19.24	18.72	18.81	7828243
2020-07-02	19.05	19.39	18.92	19.08	5848338
2020-07-06	19.64	20.00	19.09	19.31	10831236
2020-07-07	18.96	19.33	18.84	18.91	6266291
2020-07-08	18.94	19.24	18.78	18.94	6808306
2020-07-09	18.84	18.89	18.25	18.27	9883047
2020-07-10	18.24	18.57	18.09	18.55	7559337
2020-07-13	18.61	18.92	18.45	18.56	6721635
2020-07-14	18.44	19.15	18.34	19.10	8186211
2020-07-15	19.54	20.14	19.37	20.08	9250685
2020-07-16	20.03	20.13	19.62	19.90	9979551
2020-07-17	19.98	20.28	19.66	19.77	5599590
2020-07-20	19.67	19.80	19.23	19.29	6013834
2020-07-21	19.51	20.12	19.51	20.11	7278619
2020-07-22	19.79	19.83	19.20	19.45	6712055
2020-07-23	19.36	19.50	19.04	19.32	6739303
2020-07-24	19.40	19.56	19.17	19.21	5652728
2020-07-27	19.12	19.14	18.62	18.83	8464098
2020-07-28	18.74	19.04	18.67	18.87	6791523
2020-07-29	18.85	19.85	18.85	19.77	9819666
2020-07-30	19.37	19.44	19.09	19.34	6398382
2020-07-31	19.29	19.34	18.72	19.13	17654796
2020-08-03	19.20	20.00	19.00	19.72	7576622
2020-08-04	19.83	21.44	19.81	21.34	15003218
2020-08-05	21.72	21.83	21.17	21.29	8980727
2020-08-06	21.22	21.28	20.71	20.82	10073176
2020-08-07	20.57	20.86	20.46	20.85	7112987
2020-08-10	20.81	21.67	20.81	21.54	6601124
2020-08-11	21.77	21.86	21.37	21.42	9427786
2020-08-12	21.69	21.86	21.47	21.61	6549421
2020-08-13	21.52	21.79	21.37	21.57	4896218
2020-08-14	21.49	22.33	21.41	22.13	6429549
2020-08-17	22.13	22.43	21.92	22.34	6200903
2020-08-18	22.26	22.31	21.73	21.80	5900319
2020-08-19	21.85	22.09	21.62	21.65	4776482
2020-08-20	21.41	21.58	21.19	21.40	5617895
2020-08-21	21.41	21.46	21.12	21.41	4976874
2020-08-24	21.51	21.69	21.18	21.68	7129954
2020-08-25	21.85	21.85	21.11	21.39	6430332
2020-08-26	21.35	21.39	20.89	21.05	6302836
2020-08-27	21.01	21.29	20.74	20.96	8595980
2020-08-28	21.04	21.27	20.80	21.07	5386235
2020-08-31	21.16	21.21	20.74	20.76	7016760
2020-09-01	20.60	21.05	20.44	20.96	6669850
2020-09-02	20.96	21.35	20.86	21.28	7580207
2020-09-03	21.24	21.40	20.73	20.90	7085137
2020-09-04	21.00	21.12	20.40	20.69	5648698
2020-09-08	20.47	20.75	20.22	20.48	8801079
2020-09-09	20.71	21.32	20.71	20.62	10455399
2020-09-10	20.64	20.67	20.17	20.18	8165866
2020-09-11	20.29	20.62	20.11	20.23	8056288
2020-09-14	20.35	20.99	20.16	20.85	9825107
2020-09-15	20.92	21.22	20.76	20.87	11783268
2020-09-16	21.05	21.64	20.93	21.42	15080546
2020-09-17	21.06	21.34	20.83	21.31	14878506
2020-09-18	21.01	21.18	20.53	20.74	20268107
2020-09-21	20.30	20.71	20.03	20.67	13688733
2020-09-22	20.63	21.01	20.61	20.81	15377226
2020-09-23	20.86	20.97	19.90	19.91	13384132
2020-09-24	19.82	20.18	19.34	19.93	9753237
2020-09-25	19.69	20.03	19.58	19.98	7983427
2020-09-28	20.19	20.64	20.02	20.40	7699456
2020-09-29	20.45	20.63	20.09	20.26	7138711
2020-09-30	20.37	20.50	19.63	19.65	11834244
2020-10-01	19.46	19.61	18.66	18.78	14455508
2020-10-02	18.44	19.27	18.31	19.09	11697162
2020-10-05	19.32	19.69	19.18	19.54	6172395
2020-10-06	19.79	19.88	19.28	19.33	11579001
2020-10-07	19.46	19.58	19.14	19.39	7281215
2020-10-08	19.47	20.01	19.29	19.99	6586405
2020-10-09	20.05	20.11	19.34	19.42	10103792
2020-10-12	19.54	19.56	19.23	19.45	9509027
2020-10-13	19.32	19.61	19.27	19.42	9032878
2020-10-14	19.43	20.17	19.43	19.68	8339524
2020-10-15	19.25	19.77	19.01	19.71	10619692
2020-10-16	19.76	19.98	19.26	19.27	8206413
2020-10-19	19.43	19.67	19.13	19.29	8062437
2020-10-20	19.46	19.87	19.43	19.69	7906306
2020-10-21	19.64	19.80	19.30	19.30	8004913
2020-10-22	19.26	20.32	19.23	20.31	7531965
2020-10-23	20.39	20.44	19.66	19.96	9174941
2020-10-26	19.66	19.67	18.85	19.20	8787152
2020-10-27	19.34	19.57	19.14	19.42	7731398
2020-10-28	19.00	19.27	18.70	18.86	8483317
2020-10-29	18.78	19.18	18.32	19.10	7855943
2020-10-30	18.91	19.21	18.61	19.19	8927902
2020-11-02	19.50	19.50	18.61	18.77	11361950
2020-11-03	19.03	19.23	18.45	18.98	6950095
2020-11-04	19.13	19.63	18.73	19.09	6642607
2020-11-05	19.11	19.55	19.06	19.11	7951632
2020-11-06	19.13	19.47	18.26	18.26	9441313
2020-11-09	19.78	20.07	19.22	19.35	14372983
2020-11-10	19.61	20.02	19.25	19.99	10901792
2020-11-11	20.18	20.21	19.74	20.02	8656040
2020-11-12	19.81	19.98	19.07	19.34	8294971
2020-11-13	19.52	20.16	19.47	20.04	6460649
2020-11-16	20.63	20.65	20.17	20.23	9347476
2020-11-17	20.11	20.84	19.98	20.83	12104346
2020-11-18	20.91	20.96	19.99	20.00	13813692
2020-11-19	19.86	20.24	19.57	20.16	11611893
2020-11-20	20.13	20.37	19.98	20.34	7399645
2020-11-23	20.61	21.33	20.35	21.28	8205955
2020-11-24	21.70	22.02	21.53	21.96	10427666
2020-11-25	21.87	21.87	21.33	21.62	7386869
2020-11-27	21.54	21.70	21.34	21.46	4241371
2020-11-30	21.41	21.62	20.87	20.98	11549019
2020-12-01	21.34	21.40	20.68	20.90	7958920
2020-12-02	20.85	21.85	20.77	21.65	9128656
2020-12-03	21.59	22.00	21.37	21.56	12486000
2020-12-04	21.84	22.55	21.78	22.49	11615653
2020-12-07	22.30	22.45	21.46	21.60	11536646
2020-12-08	21.41	22.35	21.41	22.10	11912887
2020-12-09	22.40	22.85	22.25	22.00	11935921
2020-12-10	21.91	22.20	21.75	22.00	11989278
2020-12-11	21.59	21.94	21.52	21.93	10223458
2020-12-14	22.13	22.19	21.22	21.51	19693001
2020-12-15	21.70	22.53	21.64	22.33	11672274
2020-12-16	22.30	22.31	21.73	21.75	6837247
2020-12-17	22.00	22.10	21.53	21.80	9335496
2020-12-18	21.80	21.82	21.02	21.18	16225008
2020-12-21	20.70	20.88	20.48	20.70	11493707
2020-12-22	20.84	21.00	20.61	20.61	8429886
2020-12-23	20.85	21.08	20.70	20.75	6606719
2020-12-24	20.80	20.83	20.54	20.74	2684846
2020-12-28	20.81	20.92	20.13	20.14	6105929
2020-12-29	20.31	20.36	19.92	20.08	6035828
2020-12-30	20.09	20.27	19.89	19.94	6792562
2020-12-31	19.92	20.11	19.85	20.05	6848184
2021-01-04	20.30	20.52	19.87	20.10	10902427
2021-01-05	20.27	21.16	20.24	20.71	9363961
2021-01-06	20.92	21.56	20.73	21.50	10284969
2021-01-07	21.68	21.70	21.27	21.54	8601612
2021-01-08	21.62	21.65	20.93	21.30	13048536
2021-01-11	20.90	21.70	20.79	21.51	5132090
2021-01-12	21.73	22.56	21.66	22.43	10469890
2021-01-13	22.38	22.52	22.06	22.24	7347481
2021-01-14	22.39	22.88	22.25	22.69	15296071
2021-01-15	22.53	22.57	22.05	22.50	10452224
2021-01-19	22.65	22.72	22.41	22.45	12455333
2021-01-20	22.54	22.64	22.01	22.43	8888297
2021-01-21	22.44	22.60	21.60	21.67	7694735
2021-01-22	21.31	21.71	21.11	21.60	9706074
2021-01-25	21.60	21.83	21.21	21.66	10399167
2021-01-26	21.87	22.17	21.19	21.44	7628099
2021-01-27	21.34	21.41	21.05	21.21	10041148
2021-01-28	21.34	21.66	21.23	21.46	9058465
2021-01-29	21.25	21.67	21.06	21.23	9254424
2021-02-01	21.43	21.55	21.08	21.29	7655187
2021-02-02	21.72	22.03	21.36	21.42	8737126
2021-02-03	21.47	22.08	21.47	21.92	5783074
2021-02-04	22.00	22.10	21.77	22.02	5773522
2021-02-05	22.25	22.33	21.97	22.09	6573969
2021-02-08	22.27	22.59	22.13	22.50	7583003
2021-02-09	22.47	22.54	22.05	22.26	6286462
2021-02-10	22.45	22.82	22.18	22.81	9794496
2021-02-11	22.83	22.93	22.13	22.28	10640815
2021-02-12	22.19	22.86	22.09	22.84	10700370
2021-02-16	23.10	23.30	22.87	22.91	7325765
2021-02-17	23.10	23.19	22.61	23.09	6180307
2021-02-18	23.02	23.02	22.23	22.26	10230530
2021-02-19	22.24	22.72	22.18	22.64	6130237
2021-02-22	22.80	23.19	22.73	22.91	7998679
2021-02-23	23.00	23.89	22.50	23.84	13980003
2021-02-24	23.84	24.08	23.60	23.91	11354667
2021-02-25	24.06	24.10	23.37	23.45	7961669
2021-02-26	23.23	23.34	22.50	22.84	10418999
2021-03-01	23.12	23.81	23.12	23.59	7913783
2021-03-02	23.58	23.95	23.54	23.72	6193766
2021-03-03	23.85	24.37	23.68	23.74	8137746
2021-03-04	24.03	24.63	23.78	24.11	8005214
2021-03-05	24.45	24.59	23.79	24.26	11503382
2021-03-08	24.32	24.69	23.76	24.12	11163157
2021-03-09	24.20	24.24	23.48	23.56	13657291
2021-03-10	23.77	24.50	23.62	23.99	12505463
2021-03-11	23.91	24.04	23.62	23.90	10179262
2021-03-12	23.99	24.00	23.63	23.93	8036935
2021-03-15	23.92	24.10	23.49	23.67	9868108
2021-03-16	23.40	23.55	23.06	23.22	8884925
2021-03-17	23.17	23.47	23.12	23.38	7009535
2021-03-18	23.30	23.54	22.72	22.76	9859726
2021-03-19	22.88	23.22	22.72	22.95	11920688
2021-03-22	22.89	23.16	22.77	22.99	8169500
2021-03-23	22.72	23.28	22.59	23.01	10829100
2021-03-24	23.22	23.68	23.11	23.49	11231401
2021-03-25	23.40	24.00	22.97	23.94	11257757
2021-03-26	24.13	24.58	23.99	24.56	9224765
2021-03-29	24.50	24.50	24.03	24.04	7723066
2021-03-30	23.84	23.97	23.51	23.68	9783269
2021-03-31	23.68	23.85	23.60	23.69	7789442
2021-04-01	23.70	23.91	23.45	23.90	6511060
2021-04-05	23.98	23.99	23.59	23.75	5919443
2021-04-06	23.79	24.05	23.71	23.77	5834119
2021-04-07	23.94	24.15	23.81	24.12	6119089
2021-04-08	23.75	23.91	23.52	23.68	6966248
2021-04-09	23.62	23.73	23.36	23.60	7007526
2021-04-12	23.71	23.83	23.40	23.45	4012447
2021-04-13	23.44	23.79	23.28	23.70	7022686
2021-04-14	23.83	24.03	23.58	23.65	7365653
2021-04-15	23.67	23.88	23.48	23.84	6771270
2021-04-16	23.97	23.98	23.59	23.62	5061874
2021-04-19	23.70	23.76	23.42	23.69	7244122
2021-04-20	23.73	23.73	23.23	23.45	6374220
2021-04-21	23.24	23.68	23.23	23.56	4871854
2021-04-22	23.60	23.66	23.21	23.24	7324342
2021-04-23	23.36	23.68	23.26	23.61	6692188
2021-04-26	23.73	24.00	23.63	23.97	7731965
2021-04-27	23.97	24.13	23.90	23.94	8468402
2021-04-28	24.09	24.53	24.02	24.43	7424920
2021-04-29	24.50	24.75	24.35	24.58	5355862
2021-04-30	24.40	24.78	24.31	24.36	6404400
2021-05-03	24.56	24.89	24.47	24.77	6534234
2021-05-04	24.84	25.33	24.48	24.58	12489085
2021-05-05	24.92	25.13	24.69	24.92	6163310
2021-05-06	25.03	25.04	24.63	24.97	8022362
2021-05-07	24.69	25.30	24.67	25.30	6432249
2021-05-10	25.49	25.71	25.35	25.54	7826471
2021-05-11	25.32	25.80	25.09	25.65	13758183
2021-05-12	25.68	25.91	25.23	25.28	12930578
2021-05-13	25.07	25.54	25.00	25.38	7489513
2021-05-14	25.58	25.94	25.58	25.88	7795395
2021-05-17	25.99	26.54	25.88	26.53	8393342
2021-05-18	26.50	26.73	26.23	26.33	8564630
2021-05-19	25.98	26.19	25.63	26.03	6997694
2021-05-20	25.98	26.47	25.87	26.34	7218543
2021-05-21	26.49	26.68	26.34	26.39	5021706
2021-05-24	26.56	26.59	26.32	26.51	5356282
2021-05-25	26.53	26.56	25.90	25.94	10240315
2021-05-26	25.94	26.18	25.83	26.02	6713799
2021-05-27	26.07	26.33	26.06	26.30	8198885
2021-05-28	26.37	26.43	26.15	26.34	5670448
2021-06-01	26.72	27.00	26.62	26.89	8058205
2021-06-02	27.04	27.44	26.88	27.29	6025706
2021-06-03	27.22	27.81	27.10	27.62	9207952
2021-06-04	27.74	28.00	27.42	27.95	7807137
2021-06-07	27.86	28.35	27.86	28.23	7765326
2021-06-08	28.19	28.32	27.88	28.17	7260813
2021-06-09	28.17	28.31	28.07	27.72	8199683
2021-06-10	28.00	28.08	27.46	27.71	6808170
2021-06-11	27.69	27.90	27.64	27.79	7263409
2021-06-14	27.83	27.95	27.31	27.52	5690704
2021-06-15	27.73	27.89	27.48	27.75	5064263
2021-06-16	27.72	27.88	27.38	27.47	6889802
2021-06-17	27.46	27.53	26.49	26.93	7706615
2021-06-18	26.46	26.85	26.05	26.06	12814267
2021-06-21	26.24	26.84	26.21	26.75	5160166
2021-06-22	26.68	26.83	26.38	26.73	6108408
2021-06-23	26.81	26.98	26.72	26.73	4742128
2021-06-24	26.73	26.83	26.57	26.77	5522208
2021-06-25	26.82	26.85	26.65	26.78	6228090
2021-06-28	26.78	26.81	26.06	26.24	6297541
2021-06-29	26.25	26.42	26.04	26.14	6842968
2021-06-30	26.24	26.59	26.13	26.55	8916267
2021-07-01	26.94	27.01	26.54	26.80	6158131
2021-07-02	26.68	26.98	26.53	26.94	6366567
2021-07-06	26.94	26.96	26.19	26.42	6681938
2021-07-07	26.35	26.60	26.11	26.28	6011036
2021-07-08	26.03	26.45	25.90	26.24	6653688
2021-07-09	26.45	26.72	26.25	26.70	6406307
2021-07-12	26.59	26.70	26.31	26.50	4374369
2021-07-13	26.43	26.53	26.18	26.20	5167128
2021-07-14	26.22	26.38	25.53	25.60	6407888
2021-07-15	25.42	25.82	25.38	25.56	6254462
2021-07-16	25.72	25.76	25.21	25.28	5134186
2021-07-19	24.75	24.95	24.35	24.72	9980584
2021-07-20	24.84	25.23	24.67	25.03	8503434
2021-07-21	25.32	25.55	25.21	25.28	6575981
2021-07-22	25.26	25.41	25.00	25.26	4817839
2021-07-23	25.21	25.26	24.89	25.15	5224340
2021-07-26	25.25	25.71	25.16	25.59	6158573
2021-07-27	25.37	25.40	25.10	25.27	5859371
2021-07-28	25.30	25.48	24.87	25.30	6173808
2021-07-29	25.50	25.59	25.27	25.45	4885847
2021-07-30	25.43	25.56	24.98	25.05	11042379
2021-08-02	25.05	25.53	24.84	24.94	7714488
2021-08-03	24.81	25.14	24.24	25.12	9148823
2021-08-04	24.81	25.32	24.61	24.89	7579778
2021-08-05	24.95	25.21	24.93	25.08	5389611
2021-08-06	25.19	25.31	24.96	25.06	4401113
2021-08-09	24.86	25.08	24.74	24.76	4380096
2021-08-10	24.85	25.05	24.79	24.98	4354276
2021-08-11	25.00	25.15	24.78	24.98	4862124
2021-08-12	24.98	25.15	24.86	25.00	3501194
2021-08-13	24.95	25.11	24.78	24.83	3476420
2021-08-16	24.65	24.92	24.52	24.61	6424015
2021-08-17	24.41	24.74	24.19	24.48	4758144
2021-08-18	24.41	24.47	24.02	24.04	7219576
2021-08-19	23.80	23.95	23.53	23.89	10351591
2021-08-20	23.77	24.14	23.68	24.04	6514242
2021-08-23	24.44	24.58	24.28	24.50	6017750
2021-08-24	24.68	24.71	24.45	24.64	6019409
2021-08-25	24.65	24.82	24.40	24.59	5497636
2021-08-26	24.49	24.56	24.14	24.15	6885479
2021-08-27	24.30	24.84	24.29	24.61	8325551
2021-08-30	24.67	24.88	24.55	24.56	5092621
2021-08-31	24.50	24.84	24.44	24.69	12842361
2021-09-01	24.69	24.77	24.53	24.65	6823910
2021-09-02	24.77	25.17	24.77	25.11	7834674
2021-09-03	25.04	25.14	24.80	24.97	6012002
2021-09-07	24.86	24.96	24.52	24.62	9534564
2021-09-08	24.92	25.18	24.67	24.34	11157888
2021-09-09	24.09	24.44	23.98	24.14	10767681
2021-09-10	24.34	24.44	24.10	24.28	6503279
2021-09-13	24.51	24.95	24.51	24.81	8858064
2021-09-14	24.93	25.03	24.68	24.75	7916026
2021-09-15	24.99	25.81	24.96	25.80	13461092
2021-09-16	25.80	25.82	25.40	25.41	9267133
2021-09-17	25.33	25.63	25.24	25.28	15800883
2021-09-20	24.91	25.05	24.62	24.97	12340331
2021-09-21	25.22	25.26	24.69	24.71	7820482
2021-09-22	24.90	25.24	24.90	25.03	5552168
2021-09-23	25.05	25.61	25.04	25.47	5307200
2021-09-24	25.41	25.59	25.33	25.40	5090659
2021-09-27	25.76	26.12	25.74	26.04	8818898
2021-09-28	26.34	26.61	25.95	26.08	10531325
2021-09-29	26.11	26.41	25.89	26.27	7011178
2021-09-30	26.41	26.41	25.89	25.94	11118710
2021-10-01	26.03	26.49	25.89	26.40	5015571
2021-10-04	26.76	27.98	26.64	27.34	18168925
2021-10-05	27.72	27.72	27.09	27.28	12638991
2021-10-06	27.05	27.21	26.77	27.06	9209613
2021-10-07	27.12	27.72	27.03	27.64	10614554
2021-10-08	27.92	28.35	27.81	28.32	8617373
2021-10-11	28.80	29.02	28.54	28.63	13623673
2021-10-12	28.54	29.02	28.45	28.93	10309132
2021-10-13	28.70	29.01	28.60	28.93	7151776
2021-10-14	29.32	29.46	29.14	29.37	6499547
2021-10-15	29.61	29.75	29.43	29.55	9713993
2021-10-18	29.74	29.89	29.22	29.29	11909152
2021-10-19	29.15	29.20	28.90	29.00	7529284
2021-10-20	28.96	29.18	28.87	29.16	6224844
2021-10-21	29.06	29.11	28.36	28.52	11107019
2021-10-22	28.55	28.81	28.38	28.65	10540261
2021-10-25	28.79	28.86	28.59	28.80	8080976
2021-10-26	28.81	28.99	28.57	28.59	5873079
2021-10-27	28.51	28.70	28.23	28.30	7603074
2021-10-28	28.15	28.47	28.13	28.42	4886173
2021-10-29	28.37	28.42	27.94	28.09	6447429
2021-11-01	28.32	28.58	28.21	28.54	5903427
2021-11-02	28.60	28.93	28.29	28.39	7510243
2021-11-03	28.15	28.49	28.08	28.30	5980454
2021-11-04	28.52	28.56	28.00	28.28	6537936
2021-11-05	28.59	28.60	28.26	28.56	5431367
2021-11-08	28.72	28.72	28.38	28.48	4181599
2021-11-09	28.44	28.59	28.15	28.53	5467630
2021-11-10	28.48	28.69	28.01	28.15	6720472
2021-11-11	28.24	29.00	28.15	28.89	10805804
2021-11-12	28.74	28.96	28.62	28.64	7553286
2021-11-15	28.64	28.82	28.40	28.61	5145213
2021-11-16	28.71	28.71	28.13	28.22	5587573
2021-11-17	28.15	28.72	28.14	28.21	7147652
2021-11-18	28.24	28.40	27.92	27.97	4909837
2021-11-19	27.65	27.78	27.37	27.42	7006764
2021-11-22	27.40	27.98	27.34	27.60	6393924
2021-11-23	27.90	28.22	27.73	28.08	6450048
2021-11-24	27.98	28.58	27.97	28.55	5738302
2021-11-26	27.52	28.42	27.52	28.24	5522262
2021-11-29	28.58	28.66	28.01	28.01	8074854
2021-11-30	27.63	27.73	26.73	26.79	15416875
2021-12-01	27.31	27.78	26.63	26.64	10228189
2021-12-02	26.73	27.35	26.54	27.25	7697811
2021-12-03	27.48	27.64	26.89	27.11	6904204
2021-12-06	27.45	27.60	27.03	27.32	10094035
2021-12-07	27.60	28.03	27.48	27.76	10437068
2021-12-08	27.80	27.99	27.56	27.23	12321960
2021-12-09	27.12	27.12	26.51	26.62	10289799
2021-12-10	26.80	26.85	26.26	26.64	8062735
2021-12-13	26.48	26.58	25.88	26.24	8127825
2021-12-14	26.28	26.50	25.82	25.88	10045161
2021-12-15	25.89	26.11	25.43	25.98	9794057
2021-12-16	26.22	26.58	26.06	26.14	8969971
2021-12-17	25.93	26.09	25.37	25.79	15700257
2021-12-20	25.48	25.49	24.86	25.35	7363973
2021-12-21	25.44	25.80	25.37	25.66	5918457
2021-12-22	25.58	25.86	25.36	25.68	5314188
2021-12-23	25.85	26.02	25.79	25.85	6560759
2021-12-27	25.82	26.26	25.62	26.26	4454835
2021-12-28	26.28	26.40	26.08	26.16	4308375
2021-12-29	26.15	26.22	25.89	26.04	5463620
2021-12-30	26.10	26.34	25.91	25.92	4714391
2021-12-31	25.87	26.15	25.82	26.04	3581020
2022-01-03	26.13	26.53	26.02	26.50	8747646
2022-01-04	26.73	26.96	26.60	26.74	10912254
2022-01-05	26.97	27.57	26.76	26.80	12981652
2022-01-06	27.25	27.51	26.85	27.44	9677042
2022-01-07	27.51	28.06	27.35	28.01	8981481
2022-01-10	28.08	28.18	27.64	27.95	10024997
2022-01-11	28.69	29.03	27.96	28.87	16557482
2022-01-12	29.03	29.42	29.01	29.20	11654093
2022-01-13	29.20	29.37	28.84	28.93	7387613
2022-01-14	28.94	29.34	28.86	29.29	6066302
2022-01-18	29.47	29.69	28.99	29.59	11850984
2022-01-19	29.81	29.84	28.83	29.03	12231684
2022-01-20	28.86	29.46	28.70	28.77	10087702
2022-01-21	28.77	28.87	28.32	28.76	10631483
2022-01-24	28.42	28.70	27.32	28.27	16526754
2022-01-25	28.11	29.14	27.77	28.97	11686841
2022-01-26	29.24	29.80	28.94	29.21	10902740
2022-01-27	29.65	29.92	28.99	29.37	9789957
2022-01-28	29.22	29.65	29.06	29.64	10018884
2022-01-31	29.52	30.15	29.23	29.94	12168964
2022-02-01	29.79	30.59	29.68	30.52	9972498
2022-02-02	30.41	30.71	30.20	30.68	8451659
2022-02-03	30.58	30.63	30.10	30.31	9004240
2022-02-04	30.47	30.92	30.33	30.58	10042567
2022-02-07	30.55	31.02	30.33	30.71	9752275
2022-02-08	30.77	30.81	30.20	30.41	8710835
2022-02-09	30.48	30.80	30.18	30.47	9038713
2022-02-10	30.33	30.80	30.00	30.14	8306524
2022-02-11	30.23	30.78	30.12	30.71	10069265
2022-02-14	30.71	30.74	29.86	30.08	7711966
2022-02-15	29.88	30.01	29.70	29.86	6431090
2022-02-16	29.98	30.39	29.84	30.01	6700974
2022-02-17	29.92	30.00	29.54	29.69	7221119
2022-02-18	29.47	29.91	29.31	29.62	9173027
2022-02-22	30.75	30.75	28.94	29.51	10928218
2022-02-23	29.70	30.50	29.56	30.12	12221808
2022-02-24	30.55	30.60	29.29	29.96	11162592
2022-02-25	30.18	30.71	30.01	30.69	9646288
2022-02-28	30.49	31.31	30.39	31.28	11149831
2022-03-01	31.48	32.08	31.35	31.67	16933117
2022-03-02	32.00	32.94	31.80	32.69	10298945
2022-03-03	32.50	32.91	32.36	32.80	8648191
2022-03-04	32.70	33.53	32.63	33.47	7637352
2022-03-07	33.73	34.39	32.92	33.40	11715307
2022-03-08	33.86	33.99	32.52	32.86	14065012
2022-03-09	32.58	33.13	32.05	32.08	13869970
2022-03-10	32.42	32.65	32.09	32.49	8910832
2022-03-11	32.41	32.62	31.78	31.90	7684908
2022-03-14	31.58	31.87	30.73	31.07	10454971
2022-03-15	30.57	31.32	30.36	31.04	10979757
2022-03-16	31.11	31.56	30.85	31.26	11576399
2022-03-17	31.70	31.79	31.26	31.53	8989496
2022-03-18	31.39	31.70	31.06	31.46	15365772
2022-03-21	31.77	32.58	31.77	32.50	8606853
2022-03-22	32.33	32.50	31.76	32.12	6998830
2022-03-23	32.44	32.93	32.31	32.71	6738382
2022-03-24	32.86	33.05	32.74	32.93	5432125
2022-03-25	32.95	33.91	32.85	33.88	6097320
2022-03-28	33.40	33.54	33.07	33.30	5988069
2022-03-29	32.86	33.52	32.59	33.44	6716065
2022-03-30	33.63	33.83	33.28	33.65	8372009
2022-03-31	33.46	34.02	33.36	33.41	8997623
2022-04-01	33.47	33.93	33.44	33.83	5615079
2022-04-04	34.00	34.04	33.51	33.73	4768308
2022-04-05	33.80	34.07	32.94	32.98	9952615
2022-04-06	33.27	33.57	32.95	33.40	5861922
2022-04-07	33.50	33.74	32.85	33.65	6711375
2022-04-08	33.95	34.52	33.70	34.42	7596833
2022-04-11	34.22	34.69	33.89	34.40	11895307
2022-04-12	34.82	35.13	34.59	34.79	9649332
2022-04-13	35.08	35.30	34.68	35.05	6918251
2022-04-14	35.06	35.80	34.85	35.52	6861851
2022-04-18	35.59	35.82	35.12	35.31	7337558
2022-04-19	35.25	35.57	35.01	35.41	5135594
2022-04-20	35.55	36.19	35.40	35.92	6421182
2022-04-21	35.97	36.37	35.63	35.68	6568494
2022-04-22	35.56	35.86	35.03	35.10	8992999
2022-04-25	34.36	34.38	33.02	33.90	11747462
2022-04-26	34.03	35.07	33.99	34.31	8123555
2022-04-27	34.42	34.68	33.81	34.32	8569119
2022-04-28	34.76	35.06	33.93	34.83	7221294
2022-04-29	34.61	34.95	34.16	34.29	9088044
2022-05-02	34.19	34.66	33.78	34.40	8887748
2022-05-03	35.13	35.51	34.28	35.31	9940530
2022-05-04	35.95	37.05	35.56	36.89	12111265
2022-05-05	36.98	36.99	35.48	35.91	9480837
2022-05-06	36.16	36.78	35.31	36.67	9013475
2022-05-09	36.02	36.18	34.65	34.74	10008866
2022-05-10	34.87	35.27	33.55	34.18	12158248
2022-05-11	34.57	35.53	34.34	34.46	8117879
2022-05-12	34.46	34.69	33.99	34.62	6730327
2022-05-13	34.99	35.42	34.62	34.79	7885374
2022-05-16	35.15	35.77	34.99	35.44	6573743
2022-05-17	35.69	35.95	35.20	35.90	6237034
2022-05-18	36.05	36.17	34.83	35.23	7358602
2022-05-19	34.59	35.42	34.47	35.02	7484385
2022-05-20	35.28	35.50	34.77	35.38	7984551
2022-05-23	35.68	36.27	35.40	36.02	8474096
2022-05-24	35.90	36.28	35.41	36.21	7783683
2022-05-25	36.47	36.78	36.19	36.69	7096276
2022-05-26	36.89	37.12	36.75	36.92	6360302
2022-05-27	36.84	37.60	36.68	37.46	6783653
2022-05-31	37.70	37.79	36.56	37.06	18874924
2022-06-01	37.26	37.69	36.92	37.43	7744479
2022-06-02	37.25	37.76	37.01	37.74	6264515
2022-06-03	37.79	37.97	37.40	37.51	4672110
2022-06-06	37.65	37.77	37.33	37.41	4837671
2022-06-07	37.33	37.90	37.33	37.82	8248155
2022-06-08	37.75	37.84	37.09	37.07	8499279
2022-06-09	36.90	36.96	35.59	35.59	7556117
2022-06-10	35.22	35.42	34.61	34.89	9886736
2022-06-13	34.04	34.14	32.92	33.12	9711235
2022-06-14	33.61	33.74	31.90	32.34	11928851
2022-06-15	32.43	32.65	31.15	31.75	10122629
2022-06-16	31.08	31.12	30.14	30.45	11098983
2022-06-17	30.31	30.80	29.02	29.74	21633846
2022-06-21	30.33	31.12	30.17	30.93	10693497
2022-06-22	29.95	30.89	29.80	30.57	10968248
2022-06-23	30.71	30.87	29.98	30.41	10532311
2022-06-24	30.70	30.96	29.94	30.05	14787852
2022-06-27	30.35	30.81	30.22	30.59	13659032
2022-06-28	31.24	31.95	31.20	31.74	10089148
2022-06-29	32.08	32.21	31.32	31.51	8584837
2022-06-30	31.07	31.57	30.97	31.21	10472753
2022-07-01	31.30	31.42	30.43	31.29	7945021
2022-07-05	30.74	30.90	29.25	30.16	12064253
2022-07-06	29.88	30.12	29.06	29.72	9154827
2022-07-07	30.27	31.31	30.27	31.18	9804853
2022-07-08	31.36	31.70	31.07	31.32	5643578
2022-07-11	31.05	31.88	30.94	31.76	9980268
2022-07-12	31.04	31.41	30.68	30.95	7154067
2022-07-13	30.39	31.50	30.39	31.14	5732090
2022-07-14	30.20	31.19	29.95	31.15	7761153
2022-07-15	31.67	31.71	30.97	31.38	5499373
2022-07-18	31.83	32.20	31.76	31.91	6074052
2022-07-19	31.89	32.44	31.89	32.35	5582482
2022-07-20	32.31	32.67	31.97	32.50	5356454
2022-07-21	31.68	32.43	31.40	32.41	8081983
2022-07-22	32.67	32.89	32.09	32.34	4920143
2022-07-25	32.56	33.48	32.21	33.45	5632083
2022-07-26	33.77	34.03	33.43	33.54	5710669
2022-07-27	33.59	33.98	33.10	33.79	5373726
2022-07-28	34.01	34.04	33.26	33.78	5597523
2022-07-29	34.17	34.34	33.82	34.09	9145398
2022-08-01	33.77	34.10	33.33	34.00	7414782
2022-08-02	34.15	34.33	32.20	32.86	13590327
2022-08-03	33.27	33.31	32.34	32.63	7317196
2022-08-04	32.43	32.44	31.81	31.91	7105264
2022-08-05	31.55	32.29	31.40	32.22	5472771
2022-08-08	32.22	32.70	32.22	32.45	4399959
2022-08-09	32.77	33.02	32.66	32.83	4298018
2022-08-10	33.08	33.28	32.59	33.02	4998240
2022-08-11	33.46	34.20	33.44	33.94	6737591
2022-08-12	33.89	34.19	33.57	34.16	4997136
2022-08-15	33.40	33.98	33.01	33.63	6250172
2022-08-16	33.77	34.52	33.77	34.32	6038567
2022-08-17	34.24	34.62	33.94	34.30	6168403
2022-08-18	34.67	35.38	34.61	35.24	9115171
2022-08-19	35.15	35.28	34.86	34.93	5880704
2022-08-22	34.80	34.91	34.45	34.69	5839562
2022-08-23	35.10	35.60	34.97	35.12	7684804
2022-08-24	35.34	35.61	35.04	35.58	9491777
2022-08-25	35.60	35.79	35.31	35.60	4657925
2022-08-26	35.59	35.68	35.01	35.03	4041604
2022-08-29	35.00	35.61	34.75	35.24	5905038
2022-08-30	34.81	34.91	34.16	34.32	5196133
2022-08-31	33.80	34.34	33.68	34.03	7422597
2022-09-01	33.69	33.74	33.08	33.58	5003322
2022-09-02	34.15	34.31	33.57	33.72	6298986
2022-09-06	33.93	34.00	33.04	33.17	7318353
2022-09-07	32.90	33.40	32.59	32.87	9141378
2022-09-08	32.31	32.45	31.58	32.00	10793620
2022-09-09	32.41	33.00	32.37	32.77	9274389
2022-09-12	33.10	33.93	33.02	33.87	8553937
2022-09-13	33.49	33.80	32.64	32.79	6645714
2022-09-14	33.13	33.75	32.90	33.45	7518817
2022-09-15	32.98	33.20	32.72	32.83	6062111
2022-09-16	32.62	32.65	31.32	31.69	15579899
2022-09-19	31.10	32.07	30.96	32.06	7489603
2022-09-20	31.89	32.00	31.35	31.83	6232606
2022-09-21	32.25	32.46	31.47	31.47	8149405
2022-09-22	31.84	31.84	31.15	31.16	4907806
2022-09-23	30.35	30.36	28.82	29.15	11182950
2022-09-26	28.95	29.14	28.36	28.42	9044944
2022-09-27	28.96	29.12	28.30	28.54	7283689
2022-09-28	28.67	29.51	28.48	29.41	7915184
2022-09-29	29.09	29.31	28.45	28.96	9026611
2022-09-30	28.79	28.92	28.54	28.63	10985725
2022-10-03	29.51	29.69	29.28	29.43	7637252
2022-10-04	29.92	30.73	29.78	30.71	6496932
2022-10-05	30.55	30.82	29.97	30.46	7109086
2022-10-06	30.17	30.59	29.98	30.11	5950481
2022-10-07	30.10	30.22	29.51	29.79	7169333
2022-10-10	29.90	30.23	29.23	29.35	5571620
2022-10-11	29.21	30.19	29.04	29.75	7521974
2022-10-12	29.58	29.68	29.22	29.36	6608690
2022-10-13	28.97	30.55	28.96	30.41	8315060
2022-10-14	30.43	30.68	29.38	29.41	6948323
2022-10-17	29.82	30.30	29.68	29.96	6089041
2022-10-18	30.19	30.74	30.08	30.44	6239904
2022-10-19	30.41	31.09	30.32	30.88	5948552
2022-10-20	31.24	31.24	30.56	30.90	9037838
2022-10-21	30.97	31.76	30.69	31.52	8867495
2022-10-24	31.66	31.66	30.98	31.10	5646876
2022-10-25	31.00	31.88	30.93	31.85	5810052
2022-10-26	32.08	32.34	31.87	32.15	5633883
2022-10-27	32.61	32.87	32.42	32.50	5166105
2022-10-28	32.84	32.89	32.22	32.67	6079624
2022-10-31	32.53	33.15	32.45	32.73	10473310
2022-11-01	33.28	33.84	33.07	33.44	7498512
2022-11-02	33.44	33.75	32.98	33.04	7057250
2022-11-03	32.88	33.36	32.58	33.15	6386380
2022-11-04	33.72	33.83	33.09	33.54	5524154
2022-11-07	33.67	34.07	33.49	33.84	5816370
2022-11-08	33.87	34.12	33.53	33.96	4777122
2022-11-09	33.80	33.82	32.59	32.67	5655765
2022-11-10	33.32	33.65	33.02	33.62	9389247
2022-11-11	34.06	34.24	33.56	34.08	5767671
2022-11-14	34.08	34.53	33.76	33.77	5113138
2022-11-15	34.06	34.21	33.72	33.90	4467842
2022-11-16	33.70	33.88	33.47	33.77	4642734
2022-11-17	33.37	33.51	32.59	33.10	7848077
2022-11-18	32.88	33.46	32.74	33.40	8510490
2022-11-21	32.96	33.19	32.34	33.15	6415100
2022-11-22	33.55	34.31	33.37	34.21	6366288
2022-11-23	33.90	34.10	33.55	33.83	4032416
2022-11-25	33.94	34.15	33.81	33.90	2108078
2022-11-28	33.33	33.63	33.19	33.48	5807460
2022-11-29	33.76	34.48	33.72	34.32	6392040
2022-11-30	34.61	34.85	34.25	34.70	12459408
2022-12-01	35.06	35.46	34.77	34.92	6139720
2022-12-02	34.56	34.98	34.45	34.96	6715194
2022-12-05	35.16	35.22	33.93	34.17	6331787
2022-12-06	34.01	34.28	33.12	33.47	6560132
2022-12-07	33.53	34.22	33.51	33.37	9084631
2022-12-08	33.75	33.87	32.51	32.91	7624577
2022-12-09	32.83	33.23	32.58	32.59	5991388
2022-12-12	32.72	33.20	32.40	33.19	5708642
2022-12-13	33.78	34.03	33.42	33.79	8547988
2022-12-14	33.86	34.19	33.33	33.72	4883836
2022-12-15	33.47	33.64	33.12	33.50	6735592
2022-12-16	32.79	32.89	31.81	32.35	15936827
2022-12-19	32.50	32.59	31.87	32.07	4805774
2022-12-20	32.11	32.50	31.97	32.35	5047116
2022-12-21	32.83	33.15	32.58	32.97	5515922
2022-12-22	32.93	32.94	32.00	32.57	4829990
2022-12-23	32.67	33.41	32.60	33.32	5307650
2022-12-27	33.39	33.54	33.18	33.41	4938238
2022-12-28	33.34	33.51	32.58	32.72	3688181
2022-12-29	32.65	33.08	32.59	32.97	3551538
2022-12-30	32.85	33.03	32.65	32.90	3479210
2023-01-03	32.71	32.72	31.71	32.15	5544618
2023-01-04	31.84	32.53	31.72	32.35	5761616
2023-01-05	32.20	32.30	31.94	32.02	6009327
2023-01-06	32.38	32.92	32.26	32.56	6347349
2023-01-09	32.93	33.07	32.55	32.63	6715218
2023-01-10	32.82	32.95	31.94	32.14	6282169
2023-01-11	32.47	32.57	32.22	32.43	6675121
2023-01-12	32.67	33.06	32.50	32.96	6560754
2023-01-13	32.88	32.97	32.39	32.81	4659656
2023-01-17	32.96	33.08	32.66	32.78	5565845
2023-01-18	32.80	32.91	31.59	31.68	7924236
2023-01-19	31.55	32.25	31.50	31.93	7480822
2023-01-20	31.95	32.06	31.37	31.46	7368538
2023-01-23	31.66	31.94	31.51	31.68	8740448
2023-01-24	31.53	34.80	31.00	31.44	6451268
2023-01-25	31.22	31.41	30.51	31.40	7189475
2023-01-26	31.64	31.68	31.10	31.43	7382837
2023-01-27	31.36	31.70	31.31	31.51	6375859
2023-01-30	31.30	31.72	31.01	31.03	6201974
2023-01-31	31.22	32.24	31.07	32.24	11984769
2023-02-01	31.89	32.17	31.50	31.86	10077294
2023-02-02	31.91	32.26	31.48	32.21	8034538
2023-02-03	32.26	32.44	32.00	32.08	7436841
2023-02-06	32.02	32.14	31.43	31.70	5668791
2023-02-07	31.74	32.23	31.43	32.11	8534497
2023-02-08	32.00	32.15	31.70	31.81	5770968
2023-02-09	31.88	31.94	31.22	31.32	6871316
2023-02-10	31.63	31.88	31.42	31.82	6551008
2023-02-13	31.68	31.95	31.63	31.81	4800296
2023-02-14	31.68	32.09	31.54	31.92	5128872
2023-02-15	31.72	32.12	31.57	32.10	6898037
2023-02-16	31.97	32.41	31.93	32.09	6285698
2023-02-17	31.73	31.85	31.18	31.26	11956453
2023-02-21	31.13	31.26	30.47	30.79	9590976
2023-02-22	30.88	31.26	30.52	30.91	8341861
2023-02-23	31.18	31.31	30.81	31.05	5820315
2023-02-24	30.76	31.20	30.66	31.18	5462049
2023-02-27	31.05	31.23	30.63	30.70	7790536
2023-02-28	30.78	30.80	30.09	30.10	8399919
2023-03-01	30.06	30.19	29.78	29.94	7374774
2023-03-02	29.90	30.50	29.82	30.42	5558557
2023-03-03	30.28	31.07	30.22	30.97	5713942
2023-03-06	30.81	31.02	30.63	30.70	5721981
2023-03-07	30.62	30.68	30.22	30.37	5586393
2023-03-08	30.37	30.59	30.11	30.37	6794399
2023-03-09	30.60	30.76	29.86	29.44	8255752
2023-03-10	29.46	29.57	28.70	28.90	9144791
2023-03-13	28.51	29.36	28.17	29.01	11855270
2023-03-14	29.18	29.68	28.78	29.25	9675979
2023-03-15	28.44	29.15	28.27	28.78	11603699
2023-03-16	28.35	28.90	28.06	28.82	10962274
2023-03-17	28.71	28.75	28.15	28.30	13152051
2023-03-20	28.43	29.16	28.36	28.89	6859570
2023-03-21	29.22	29.30	28.82	29.18	7843383
2023-03-22	29.20	29.35	28.62	28.64	6225760
2023-03-23	28.64	28.96	28.09	28.30	5478399
2023-03-24	27.91	28.79	27.80	28.74	7072138
2023-03-27	29.08	29.21	28.83	28.93	6324096
2023-03-28	28.44	29.04	28.26	28.87	6613489
2023-03-29	29.20	29.27	29.00	29.27	7478772
2023-03-30	29.60	29.60	29.29	29.41	4213547
2023-03-31	29.42	29.88	29.42	29.86	5821915
2023-04-03	30.31	30.41	29.63	29.85	9085212
2023-04-04	29.85	29.93	29.29	29.67	6509006
2023-04-05	29.82	29.97	29.52	29.94	5629249
2023-04-06	30.07	30.09	29.47	29.65	6628823
2023-04-10	29.68	29.95	29.51	29.84	5824901
2023-04-11	30.05	30.33	29.87	30.17	5019050
2023-04-12	30.38	30.65	30.28	30.33	7357239
2023-04-13	30.32	30.52	30.22	30.50	6207447
2023-04-14	30.59	30.78	30.20	30.39	6877862
2023-04-17	30.50	30.57	30.25	30.32	4778972
2023-04-18	30.20	30.39	30.05	30.16	4022404
2023-04-19	29.93	30.09	29.87	30.08	3800429
2023-04-20	29.82	29.83	29.53	29.83	5165277
2023-04-21	29.85	29.98	29.59	29.93	3903360
2023-04-24	29.93	30.43	29.76	30.33	4571362
2023-04-25	30.19	30.22	29.87	29.93	4029334
2023-04-26	29.73	29.96	29.23	29.44	5513609
2023-04-27	29.41	29.88	29.32	29.81	6626312
2023-04-28	29.76	30.44	29.71	30.26	5428366
2023-05-01	30.00	30.51	30.00	30.36	4671966
2023-05-02	30.10	30.13	28.92	29.30	7298531
2023-05-03	29.03	29.50	28.95	28.96	6094020
2023-05-04	29.26	29.74	28.83	29.10	10485788
2023-05-05	29.62	30.40	29.43	30.18	9884129
2023-05-08	30.44	30.48	29.45	29.56	5642185
2023-05-09	29.30	29.67	29.22	29.45	5122668
2023-05-10	29.76	29.76	28.87	29.16	6260883
2023-05-11	28.89	29.16	28.76	29.00	4746290
2023-05-12	29.24	29.39	29.06	29.28	4245034
2023-05-15	29.37	29.38	28.68	29.10	9341012
2023-05-16	29.10	29.27	28.53	28.65	9360010
2023-05-17	28.97	29.10	28.69	28.95	6372882
2023-05-18	28.75	29.25	28.67	29.21	6379452
2023-05-19	29.34	29.49	29.10	29.24	5158206
2023-05-22	29.19	29.46	28.97	29.23	5575766
2023-05-23	29.21	29.60	29.16	29.38	5559483
2023-05-24	29.43	29.45	28.99	29.27	5658857
2023-05-25	28.98	29.13	28.63	29.08	8775661
2023-05-26	29.15	29.23	28.63	28.75	5960191
2023-05-30	28.50	28.71	28.38	28.56	6014964
2023-05-31	28.28	28.73	28.27	28.66	12283243
2023-06-01	28.71	29.25	28.57	29.11	8113886
2023-06-02	29.50	30.53	29.37	30.23	11369082
2023-06-05	30.60	30.57	30.13	30.23	5154336
2023-06-06	29.88	30.40	29.86	30.35	5664035
2023-06-07	30.58	31.41	30.52	31.40	11279165
2023-06-08	31.40	31.72	31.03	31.25	9968071
2023-06-09	31.17	31.20	30.38	30.39	8944096
2023-06-12	30.15	30.66	30.10	30.56	8073928
2023-06-13	30.60	30.99	30.44	30.48	9090141
2023-06-14	30.64	30.74	30.19	30.20	6328361
2023-06-15	30.28	30.85	30.22	30.57	7153217
2023-06-16	30.69	30.78	30.51	30.53	14134909
2023-06-20	30.47	30.67	30.24	30.64	7009891
2023-06-21	30.54	31.04	30.43	30.82	5718484
2023-06-22	30.87	30.91	30.45	30.57	6707319
2023-06-23	30.36	30.64	30.26	30.59	11263881
2023-06-26	30.62	31.24	30.59	31.07	7466915
2023-06-27	31.01	31.57	30.90	31.37	8499688
2023-06-28	31.54	32.21	31.45	32.02	15800902
2023-06-29	32.02	32.55	31.98	32.53	8949998
2023-06-30	32.73	32.76	32.43	32.63	7552551
2023-07-03	32.65	32.92	32.57	32.72	2930338
2023-07-05	32.74	32.74	32.33	32.46	10043663
2023-07-06	32.32	32.47	32.20	32.37	6686203
2023-07-07	32.32	33.05	32.28	32.73	6676054
2023-07-10	32.65	33.04	32.54	32.91	7988686
2023-07-11	32.98	33.59	32.83	33.55	10205962
2023-07-12	33.81	34.20	33.64	34.11	13714744
2023-07-13	34.10	34.29	34.05	34.26	11050631
2023-07-14	34.05	34.05	33.14	33.38	6643422
2023-07-17	33.18	33.40	33.00	33.01	5001231
2023-07-18	33.05	33.60	32.97	33.34	5126578
2023-07-19	33.36	33.58	33.19	33.32	5400537
2023-07-20	33.65	33.66	33.27	33.60	4864342
2023-07-21	33.75	33.97	33.53	33.85	4344748
2023-07-24	33.99	34.27	33.95	33.96	5640626
2023-07-25	33.94	34.11	33.73	33.98	4576013
2023-07-26	33.80	34.34	33.69	34.07	4586973
2023-07-27	34.05	34.41	33.91	34.05	7468088
2023-07-28	34.22	34.22	33.77	34.06	5400316
2023-07-31	34.25	34.64	34.13	34.45	6831232
2023-08-01	34.49	34.49	33.80	34.10	5523458
2023-08-02	33.91	33.93	33.27	33.68	6001481
2023-08-03	34.03	34.84	33.97	34.44	8534670
2023-08-04	34.53	35.07	34.35	34.36	7617893
2023-08-07	34.54	34.80	34.32	34.47	4119755
2023-08-08	34.11	34.84	34.00	34.83	5682212
2023-08-09	34.97	35.46	34.97	35.26	8472602
2023-08-10	35.30	35.45	34.87	35.06	5949589
2023-08-11	35.09	35.41	35.05	35.38	4572195
2023-08-14	35.39	35.43	34.98	35.03	5002266
2023-08-15	34.85	34.92	34.62	34.76	4711842
2023-08-16	34.65	34.76	34.45	34.47	6196859
2023-08-17	34.70	35.05	34.61	34.61	4924550
2023-08-18	34.32	34.90	34.27	34.77	4328438
2023-08-21	34.82	34.98	34.49	34.83	5960593
2023-08-22	34.97	35.14	34.62	34.63	5780839
2023-08-23	34.48	34.76	34.16	34.70	6137041
2023-08-24	34.55	34.99	34.51	34.52	4446687
2023-08-25	34.73	34.96	34.55	34.67	4247516
2023-08-28	34.80	35.11	34.64	34.87	4003773
2023-08-29	34.89	34.95	34.64	34.88	3932049
2023-08-30	34.95	35.01	34.80	35.00	4164178
2023-08-31	35.03	35.07	34.53	34.53	10242315
2023-09-01	34.88	35.07	34.56	34.69	5250200
2023-09-05	34.70	34.87	34.42	34.44	6534685
2023-09-06	34.29	34.33	33.55	33.84	8081677
2023-09-07	33.87	34.36	33.82	33.74	6450211
2023-09-08	33.86	34.16	33.79	33.82	6115107
2023-09-11	34.02	34.15	33.55	33.69	5282472
2023-09-12	33.79	34.19	33.73	34.16	4599155
2023-09-13	34.21	34.30	33.95	34.26	4134922
2023-09-14	34.53	34.84	34.45	34.72	4744169
2023-09-15	34.36	34.83	34.29	34.34	10848773
2023-09-18	34.48	34.54	34.09	34.43	4554950
2023-09-19	34.69	34.69	34.09	34.29	5110473
2023-09-20	34.19	34.53	34.19	34.29	4624518
2023-09-21	34.39	34.42	33.36	33.45	5504398
2023-09-22	33.60	33.89	33.49	33.62	5599801
2023-09-25	33.52	34.03	33.49	33.96	4870995
2023-09-26	33.68	33.87	33.49	33.58	7772826
2023-09-27	33.81	34.28	33.70	34.10	5592287
2023-09-28	34.15	34.66	34.13	34.41	5824398
2023-09-29	34.42	34.46	33.50	33.69	7513517
2023-10-02	33.54	33.67	32.83	32.93	6753161
2023-10-03	32.80	32.98	32.50	32.97	7948348
2023-10-04	32.95	33.19	32.59	32.93	8409900
2023-10-05	32.64	33.50	32.63	33.36	6924191
2023-10-06	33.22	33.89	32.92	33.68	5788483
2023-10-09	34.24	34.46	34.04	34.36	4680431
2023-10-10	34.33	34.56	34.17	34.42	4625184
2023-10-11	34.24	34.71	34.19	34.69	4290639
2023-10-12	34.89	34.95	34.57	34.80	4564203
2023-10-13	35.09	35.40	34.94	35.19	5212220
2023-10-16	35.41	35.89	35.25	35.73	6400102
2023-10-17	35.73	36.22	35.66	35.90	8399330
2023-10-18	35.93	36.00	35.20	35.65	7404860
2023-10-19	35.68	36.09	35.47	35.57	5424129
2023-10-20	35.50	35.52	34.78	34.92	9725819
2023-10-23	34.67	34.98	34.47	34.84	4343781
2023-10-24	35.00	35.05	34.35	34.46	8846970
2023-10-25	34.51	34.79	34.44	34.46	5239768
2023-10-26	34.19	34.76	34.12	34.58	5014167
2023-10-27	34.50	34.53	33.89	34.05	5468837
2023-10-30	34.25	34.44	33.73	34.23	5000412
2023-10-31	34.40	34.58	34.13	34.40	6446929
2023-11-01	34.52	35.08	34.29	34.72	6094663
2023-11-02	34.67	35.82	33.80	35.79	8445111
2023-11-03	36.00	36.21	35.75	36.08	5508154
2023-11-06	36.26	36.32	35.67	35.75	4660035
2023-11-07	35.50	35.50	35.14	35.30	6088811
2023-11-08	35.28	35.44	34.93	35.12	5837183
2023-11-09	35.25	35.38	34.82	34.84	6702854
2023-11-10	35.15	35.20	34.70	34.88	6033574
2023-11-13	34.84	35.07	34.63	34.93	4202776
2023-11-14	35.00	35.51	34.99	35.29	5335886
2023-11-15	35.34	35.77	35.25	35.38	9133263
2023-11-16	35.21	35.46	34.65	34.75	7653966
2023-11-17	35.02	35.67	34.88	35.43	9538039
2023-11-20	35.48	35.84	35.38	35.61	4795401
2023-11-21	35.60	35.97	35.32	35.95	5281811
2023-11-22	35.59	36.25	35.46	36.23	4168341
2023-11-24	36.24	36.49	36.03	36.32	2022474
2023-11-27	36.24	36.40	36.13	36.39	4607549
2023-11-28	36.51	36.69	36.33	36.33	5705072
2023-11-29	36.43	36.64	36.28	36.44	5032310
2023-11-30	36.56	37.07	36.45	36.79	13200847
2023-12-01	36.74	37.45	36.68	37.28	6282328
2023-12-04	37.00	37.32	36.90	36.99	5203867
2023-12-05	36.96	37.00	36.18	36.26	6247588
2023-12-06	36.07	36.43	35.75	35.39	7445827
2023-12-07	35.55	35.66	34.63	34.93	9664772
2023-12-08	35.11	35.65	35.06	35.52	5501603
2023-12-11	35.42	35.46	34.67	34.89	8260379
2023-12-12	34.71	34.78	34.25	34.41	8969872
2023-12-13	34.44	34.68	34.01	34.66	7446753
2023-12-14	35.00	35.15	34.62	34.66	10269397
2023-12-15	34.50	34.67	34.09	34.62	19467066
2023-12-18	35.03	35.33	34.66	34.70	6104807
2023-12-19	34.75	35.15	34.59	35.07	5047662
2023-12-20	34.97	35.30	34.61	34.67	5585214
2023-12-21	34.81	34.99	34.56	34.97	5959208
2023-12-22	35.17	35.38	35.06	35.14	5505967
2023-12-26	35.23	35.38	35.08	35.12	3461880
2023-12-27	35.03	35.28	34.90	35.03	4289193
2023-12-28	35.00	35.21	34.82	34.93	4064111
2023-12-29	35.03	35.03	34.74	34.83	3686636
2024-01-02	34.95	35.52	34.94	35.52	6379166
2024-01-03	35.52	36.54	35.39	36.31	8678457
2024-01-04	36.60	36.69	35.73	35.82	5408918
2024-01-05	35.89	35.96	35.27	35.55	6265702
2024-01-08	35.20	35.68	34.72	35.65	6595985
2024-01-09	35.54	35.67	35.08	35.42	10481717
2024-01-10	35.40	35.51	35.14	35.23	6185545
2024-01-11	35.25	35.30	34.38	34.78	7040831
2024-01-12	35.25	35.46	34.76	34.92	6629137
2024-01-16	34.82	34.94	34.50	34.57	7966620
2024-01-17	34.23	34.61	33.95	33.99	7429733
2024-01-18	33.94	34.09	33.61	33.85	7417389
2024-01-19	34.06	34.06	33.48	33.86	7492127
2024-01-22	33.86	34.07	33.66	33.97	6714503
2024-01-23	33.91	34.11	33.72	33.95	4441920
2024-01-24	34.11	34.27	33.97	34.03	5475976
2024-01-25	34.27	34.44	33.98	34.44	6070413
2024-01-26	34.45	34.91	34.39	34.87	6289602
2024-01-29	34.82	34.89	34.40	34.81	6037699
2024-01-30	34.66	35.21	34.66	35.20	4792421
2024-01-31	35.32	35.39	34.64	34.66	5998490
2024-02-01	34.76	35.21	34.62	34.87	4693087
2024-02-02	34.73	34.95	34.25	34.80	5021676
2024-02-05	34.56	34.70	34.19	34.43	5766673
2024-02-06	34.52	34.58	34.20	34.30	4966758
2024-02-07	34.37	34.46	34.10	34.29	7186633
2024-02-08	34.17	34.28	33.89	34.04	7093478
2024-02-09	34.02	34.27	33.85	34.03	6003647
2024-02-12	34.03	34.59	34.01	34.55	6092783
2024-02-13	34.56	34.69	33.76	34.04	9527803
2024-02-14	34.15	34.15	32.65	33.05	15469846
2024-02-15	33.03	34.28	33.03	34.19	10586718
2024-02-16	34.24	34.51	33.93	34.31	7773348
2024-02-20	34.45	34.48	33.85	34.11	7615211
2024-02-21	34.30	34.69	34.13	34.68	8076590
2024-02-22	34.45	35.30	34.26	34.90	9328561
2024-02-23	34.80	35.07	34.67	34.94	5749550
2024-02-26	34.85	35.20	34.68	34.72	5804151
2024-02-27	34.89	35.08	34.55	35.04	8672781
2024-02-28	35.09	35.34	34.90	35.26	8243142
2024-02-29	35.41	36.23	35.38	35.94	12210716
2024-03-01	36.08	36.41	35.90	36.40	8114568
2024-03-04	36.40	36.53	36.02	36.37	7064434
2024-03-05	36.39	37.06	36.27	36.69	6770822
2024-03-06	36.92	37.11	36.51	36.06	7420817
2024-03-07	36.06	36.12	35.74	35.92	6180817
2024-03-08	35.88	36.13	35.78	36.05	4432008
2024-03-11	35.96	36.67	35.89	36.64	7266049
2024-03-12	36.64	36.85	36.51	36.73	6283773
2024-03-13	36.98	37.36	36.83	36.94	8015869
2024-03-14	36.90	37.01	36.57	36.88	9116100
2024-03-15	36.71	37.23	36.69	37.00	9965566
2024-03-18	37.09	37.24	36.84	37.22	4364353
2024-03-19	37.25	37.83	37.16	37.75	5246239
2024-03-20	37.71	37.93	37.60	37.87	7844523
2024-03-21	38.00	38.76	37.91	38.43	12240022
2024-03-22	38.47	38.59	38.23	38.25	6820693
2024-03-25	38.34	38.77	38.14	38.21	5784582
2024-03-26	38.21	38.35	37.98	38.09	5946057
2024-03-27	38.19	38.57	38.06	38.54	5065508
2024-03-28	38.73	39.09	38.51	38.97	6721182
2024-04-01	38.96	38.99	38.57	38.87	5728487
2024-04-02	38.96	39.30	38.88	39.30	5833442
2024-04-03	39.40	39.48	39.19	39.35	8990459
2024-04-04	39.48	39.76	38.93	39.11	5239037
2024-04-05	39.23	39.33	38.61	39.23	5382736
2024-04-08	39.33	39.42	38.94	38.95	5938934
2024-04-09	39.02	39.32	38.71	39.24	6305030
2024-04-10	39.08	39.17	38.71	38.88	8515545
2024-04-11	38.98	38.99	38.23	38.60	8341547
2024-04-12	38.79	39.20	37.91	38.08	7906124
2024-04-15	38.43	38.44	37.71	37.84	7809619
2024-04-16	37.81	37.89	37.18	37.65	8086718
2024-04-17	37.83	37.93	37.43	37.68	6399700
2024-04-18	37.39	37.80	37.27	37.58	7216372
2024-04-19	37.74	38.56	37.46	38.51	6745976
2024-04-22	38.55	38.80	38.10	38.66	5977338
2024-04-23	38.58	38.85	38.44	38.78	5142560
2024-04-24	38.65	39.30	38.33	39.25	5667707
2024-04-25	39.27	39.52	39.00	39.45	3903406
2024-04-26	39.36	39.36	38.92	39.26	5723399
2024-04-29	39.41	39.56	39.02	39.21	5048087
2024-04-30	39.16	39.16	38.34	38.36	7907295
2024-05-01	38.33	38.51	37.69	37.89	7780341
2024-05-02	38.10	38.89	38.01	38.54	5948885
2024-05-03	38.67	38.89	38.43	38.67	4420828
2024-05-06	38.72	39.10	38.63	39.06	6769140
2024-05-07	39.64	39.99	38.89	39.11	8726201
2024-05-08	38.90	39.42	38.76	39.32	6449402
2024-05-09	39.47	39.71	39.37	39.58	6390225
2024-05-10	39.63	39.79	39.34	39.64	4673741
2024-05-13	39.75	39.88	39.57	39.66	5889745
2024-05-14	39.66	40.40	39.64	40.36	5973382
2024-05-15	40.47	40.71	40.26	40.47	7829818
2024-05-16	40.36	41.12	40.36	40.95	7362503
2024-05-17	41.12	41.35	40.78	41.27	6117069
2024-05-20	41.31	41.53	41.23	41.44	4991809
2024-05-21	41.53	41.89	41.37	41.78	4967798
2024-05-22	41.57	41.64	40.56	40.72	6253625
2024-05-23	40.73	40.88	40.02	40.11	5879941
2024-05-24	40.30	40.40	39.88	40.13	4226041
2024-05-28	40.17	40.76	40.10	40.67	5163095
2024-05-29	40.56	40.59	40.06	40.10	3977834
2024-05-30	40.17	40.65	40.11	40.64	3774521
2024-05-31	40.68	41.56	40.41	41.51	9789500
2024-06-03	41.46	41.50	40.70	40.98	7033403
2024-06-04	40.92	41.40	40.59	41.32	6443274
2024-06-05	41.39	41.65	41.00	41.58	4827186
2024-06-06	41.44	41.60	41.08	40.95	4894565
2024-06-07	40.76	41.08	40.59	40.70	6157215
2024-06-10	41.10	41.67	40.93	41.46	7248098
2024-06-11	41.24	41.45	40.96	41.37	4131924
2024-06-12	41.70	41.78	41.32	41.55	6120931
2024-06-13	41.44	41.67	41.24	41.52	5157336
2024-06-14	41.38	41.48	41.02	41.17	3602347
2024-06-17	41.09	41.56	40.93	41.26	5588817
2024-06-18	41.56	41.95	41.52	41.81	4812633
2024-06-20	41.99	42.60	41.68	42.40	8130656
2024-06-21	43.18	43.20	42.05	42.06	15441614
2024-06-24	42.04	43.19	42.02	43.11	7541940
2024-06-25	43.02	43.22	42.68	42.89	5303962
2024-06-26	42.80	42.89	42.14	42.29	4933244
2024-06-27	42.37	42.55	41.96	42.24	4534707
2024-06-28	42.45	42.60	41.87	42.50	8506931
2024-07-01	42.69	42.80	42.13	42.39	3161367
2024-07-02	42.58	42.61	42.08	42.30	4386234
2024-07-03	42.32	43.04	42.24	42.80	3176619
2024-07-05	42.68	42.83	42.26	42.48	3182238
2024-07-08	42.42	42.84	42.32	42.35	4004493
2024-07-09	42.21	42.70	42.09	42.39	3906688
2024-07-10	42.39	42.53	41.98	42.50	4251660
2024-07-11	42.45	42.75	42.30	42.67	3021926
2024-07-12	42.95	43.21	42.78	42.98	4332084
2024-07-15	43.36	43.36	42.51	42.56	5491163
2024-07-16	42.73	42.84	42.25	42.35	4849866
2024-07-17	42.49	42.92	42.43	42.65	6105680
2024-07-18	42.49	43.80	42.35	43.28	7509794
2024-07-19	43.64	44.18	43.29	44.00	8859218
2024-07-22	44.11	45.10	44.02	44.77	8500808
2024-07-23	44.60	44.79	44.02	44.08	8738196
2024-07-24	44.00	44.04	42.34	42.49	10198552
2024-07-25	42.49	42.56	41.70	41.82	7779273
2024-07-26	41.93	42.68	41.84	42.52	5567552
2024-07-29	42.64	43.04	42.48	42.93	5811957
2024-07-30	42.66	43.09	42.35	42.95	7504592
2024-07-31	43.35	43.49	42.74	42.94	8295885
2024-08-01	43.11	43.39	42.83	43.11	6838402
2024-08-02	42.96	43.05	41.68	42.20	5833937
2024-08-05	41.00	41.41	40.41	41.24	7767695
2024-08-06	41.75	43.29	41.26	42.83	9960300
2024-08-07	43.37	44.29	42.95	43.00	9581072
2024-08-08	43.21	43.94	43.08	43.86	5601555
2024-08-09	43.84	43.84	43.11	43.26	6048566
2024-08-12	43.21	43.53	43.07	43.31	5210127
2024-08-13	43.12	43.22	42.79	43.12	4640290
2024-08-14	43.12	43.49	42.82	43.39	4215657
2024-08-15	43.56	43.95	43.45	43.88	4121404
2024-08-16	43.74	44.26	43.69	44.13	6779316
2024-08-19	44.17	45.05	44.15	45.02	5635423
2024-08-20	44.92	45.06	43.96	44.32	4247253
2024-08-21	44.49	44.73	44.22	44.50	4053738
2024-08-22	44.50	44.89	44.46	44.67	2959601
2024-08-23	44.89	45.35	44.74	45.29	3351233
2024-08-26	45.54	45.79	45.31	45.49	3214517
2024-08-27	45.38	45.54	45.05	45.38	4070921
2024-08-28	45.31	45.47	44.65	44.93	3495542
2024-08-29	45.09	45.50	44.69	45.49	4051027
2024-08-30	45.29	45.81	45.21	45.77	7265188
2024-09-03	45.46	45.69	44.73	45.55	4528685
2024-09-04	45.37	45.43	44.10	44.45	7726681
2024-09-05	44.74	45.09	44.50	44.83	4430587
2024-09-06	44.84	45.30	44.13	44.26	4602869
2024-09-09	44.41	44.64	44.09	44.52	4289368
2024-09-10	44.70	44.96	44.33	44.79	4512268
2024-09-11	44.55	44.74	43.98	44.58	4642535
2024-09-12	44.62	45.38	44.49	44.62	5540879
2024-09-13	44.79	45.07	44.64	45.03	2685707
2024-09-16	45.46	45.64	45.11	45.44	4222641
2024-09-17	45.47	45.79	45.30	45.53	3585145
2024-09-18	45.58	45.82	45.10	45.18	5345628
2024-09-19	45.51	45.69	44.86	44.89	4787747
2024-09-20	44.66	45.53	44.51	45.38	9237801
2024-09-23	45.44	46.29	45.39	46.22	4099229
2024-09-24	46.48	46.48	45.87	46.03	5356672
2024-09-25	46.00	46.20	45.33	45.50	6262456
2024-09-26	45.04	45.53	44.56	44.74	7325142
2024-09-27	44.89	45.27	44.65	45.16	4605336
2024-09-30	45.15	45.75	44.78	45.65	6280606
2024-10-01	45.29	46.40	45.24	46.36	6520142
2024-10-02	47.00	47.66	46.53	47.64	6615068
2024-10-03	47.97	48.33	47.52	48.21	5932878
2024-10-04	48.52	49.67	48.41	49.63	7784941
2024-10-07	49.62	49.94	49.50	49.68	4998690
2024-10-08	49.40	49.43	48.51	48.94	5605050
2024-10-09	48.81	49.69	48.71	49.58	4044291
2024-10-10	49.63	49.69	49.17	49.47	4400081
2024-10-11	49.51	50.53	49.30	50.48	9246780
2024-10-14	50.39	51.19	50.25	51.02	5247489
2024-10-15	50.45	51.05	50.29	50.90	5434196
2024-10-16	51.00	51.63	50.80	51.37	6040996
2024-10-17	51.50	52.17	51.40	51.54	5336740
2024-10-18	51.69	52.44	51.34	52.36	5837646
2024-10-21	52.41	52.82	51.69	52.00	4334500
2024-10-22	52.06	52.59	51.98	52.30	4283691
2024-10-23	52.17	52.74	52.04	52.25	5866842
2024-10-24	52.56	52.75	52.12	52.62	5267880
2024-10-25	52.81	52.85	52.21	52.50	5595874
2024-10-28	52.00	52.57	51.88	52.29	5026866
2024-10-29	52.24	52.29	51.46	51.84	7903387
2024-10-30	51.92	52.73	51.75	52.49	5524328
2024-10-31	52.36	52.71	52.18	52.37	5902471
2024-11-01	52.71	52.84	51.50	51.56	5640793
2024-11-04	51.63	52.18	51.48	52.14	6719261
2024-11-05	52.50	53.30	52.32	53.05	5662907
2024-11-06	54.97	55.79	54.32	55.33	8219899
2024-11-07	54.57	55.75	54.36	55.44	5683148
2024-11-08	55.39	56.80	55.39	56.31	7120229
2024-11-11	56.69	57.33	56.56	56.90	6114244
2024-11-12	57.02	57.22	56.16	56.74	4933345
2024-11-13	57.04	57.10	55.42	55.60	6133716
2024-11-14	55.73	56.12	55.35	55.58	6026495
2024-11-15	55.53	56.69	55.20	56.55	7461837
2024-11-18	56.91	58.11	56.65	57.86	8605362
2024-11-19	57.64	58.70	57.54	58.60	6664222
2024-11-20	58.80	59.17	58.36	58.70	6926767
2024-11-21	58.70	60.05	58.52	59.74	5397169
2024-11-22	59.76	60.36	59.52	59.65	6594961
2024-11-25	59.81	59.90	56.94	58.19	14299934
2024-11-26	58.33	58.68	58.01	58.37	7363123
2024-11-27	58.03	58.34	57.84	58.14	5547518
2024-11-29	58.35	58.89	58.29	58.52	3638531
2024-12-02	58.60	58.69	56.29	56.45	7952298
2024-12-03	56.70	56.91	56.20	56.60	6948347
2024-12-04	56.44	56.60	55.52	56.30	7847478
2024-12-05	56.34	57.80	56.34	57.16	7330589
2024-12-06	57.05	57.42	56.47	56.85	8371690
2024-12-09	56.92	57.00	54.56	54.67	8365056
2024-12-10	55.26	55.56	54.40	54.55	8270874
2024-12-11	54.82	56.06	54.61	55.39	7856456
2024-12-12	55.69	55.73	54.88	54.72	8321218
2024-12-13	54.88	54.88	54.14	54.43	7224182
2024-12-16	54.40	54.42	53.69	53.97	7353242
2024-12-17	53.64	53.81	52.80	53.69	7504004
2024-12-18	53.47	53.81	51.94	52.01	8961912
2024-12-19	52.71	52.98	51.89	52.57	8455547
2024-12-20	52.48	53.66	52.34	53.49	16843447
2024-12-23	53.35	54.11	52.73	54.05	6356380
2024-12-24	54.36	54.60	53.97	54.60	2070853
2024-12-26	54.64	54.64	53.70	53.96	3230599
2024-12-27	53.78	54.30	53.64	53.94	3677290
2024-12-30	53.84	54.57	53.23	54.16	4350899
2024-12-31	54.29	54.57	54.00	54.12	3821281
2025-01-02	54.50	55.96	54.31	55.88	5906309
2025-01-03	56.24	56.89	55.96	56.60	6383777
2025-01-06	57.02	57.25	55.64	55.81	6093560
2025-01-07	55.96	56.08	55.26	55.55	5257095
2025-01-08	55.47	56.43	55.26	56.39	5986967
2025-01-10	56.44	57.00	55.38	55.52	6336460
2025-01-13	55.57	56.17	55.48	56.03	8612093
2025-01-14	56.19	58.39	56.11	58.06	9839525
2025-01-15	58.89	59.30	57.70	58.01	8115523
2025-01-16	58.14	59.22	57.90	59.18	7016187
2025-01-17	59.07	59.60	58.65	59.14	8348006
2025-01-21	59.33	60.91	59.14	60.63	8577693
2025-01-22	61.20	61.46	59.13	59.20	8795995
2025-01-23	59.66	59.72	58.55	59.49	5686611
2025-01-24	59.49	60.00	59.27	59.57	4653818
2025-01-27	57.85	57.87	53.36	54.55	18513302
2025-01-28	54.95	55.39	53.04	55.20	9580467
2025-01-29	55.21	56.35	54.85	55.33	7162384
2025-01-30	55.96	56.83	55.77	56.59	6501529
2025-01-31	56.59	56.82	55.25	55.43	7581521
2025-02-03	54.92	56.56	54.60	56.20	6018848
2025-02-04	55.70	56.29	55.36	55.72	5465481

Explore More About WMB

Coins representing dividend payouts and trends

WMB Dividend History

Discover Williams Companies 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

WMB Stock Split History

Discover Williams Companies 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

WMB Historical Prices

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

Web Analytics