Historical Prices for WMT

WMT Stock Price History Table

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

Column Headings

Date: The specific date of the trading session.

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

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

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

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

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

Free Download Options

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

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

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

Date	Open	High	Low	Close	Volume
1992-11-16	5.07	5.13	5.07	5.11	7956000
1992-11-17	5.13	5.16	5.10	5.13	6790800
1992-11-18	5.13	5.18	5.11	5.13	14898000
1992-11-19	5.15	5.16	5.11	5.15	8649600
1992-11-20	5.27	5.27	5.17	5.21	21423600
1992-11-23	5.21	5.22	5.18	5.20	8474400
1992-11-24	5.21	5.29	5.19	5.24	11881200
1992-11-25	5.25	5.29	5.24	5.28	10390800
1992-11-27	5.30	5.33	5.29	5.33	5727600
1992-11-30	5.34	5.39	5.33	5.36	14893200
1992-12-01	5.34	5.35	5.30	5.34	13720800
1992-12-02	5.34	5.38	5.32	5.36	9618000
1992-12-03	5.38	5.38	5.27	5.27	10536000
1992-12-04	5.29	5.32	5.26	5.32	9195600
1992-12-07	5.33	5.36	5.31	5.36	8673600
1992-12-08	5.35	5.36	5.29	5.36	10329600
1992-12-09	5.34	5.36	5.32	5.36	10188000
1992-12-10	5.35	5.35	5.27	5.31	12591600
1992-12-11	5.29	5.31	5.27	5.30	5814000
1992-12-14	5.31	5.34	5.29	5.30	13988400
1992-12-15	5.29	5.34	5.29	5.32	14326800
1992-12-16	5.34	5.38	5.33	5.34	12019200
1992-12-17	5.35	5.43	5.34	5.43	14298000
1992-12-18	5.46	5.49	5.44	5.47	35998800
1992-12-21	5.45	5.45	5.32	5.32	18985200
1992-12-22	5.29	5.31	5.24	5.27	28561200
1992-12-23	5.23	5.41	5.20	5.39	24687600
1992-12-24	5.39	5.42	5.39	5.41	5439600
1992-12-28	5.40	5.42	5.36	5.41	8503200
1992-12-29	5.38	5.47	5.35	5.36	12832800
1992-12-30	5.36	5.39	5.31	5.39	9649200
1992-12-31	5.40	5.41	5.30	5.33	10128000
1993-01-04	5.34	5.35	5.23	5.24	15722400
1993-01-05	5.23	5.27	5.21	5.22	12633600
1993-01-06	5.23	5.26	5.08	5.08	28101600
1993-01-07	5.08	5.09	4.91	5.01	44548800
1993-01-08	5.01	5.01	4.92	4.95	38108400
1993-01-11	4.94	4.97	4.88	4.92	20311200
1993-01-12	4.91	4.96	4.88	4.96	18834000
1993-01-13	4.95	4.98	4.90	4.98	23607600
1993-01-14	5.00	5.02	4.95	5.02	17917200
1993-01-15	5.03	5.11	5.02	5.04	27804000
1993-01-18	5.04	5.05	4.98	4.99	6924000
1993-01-19	5.00	5.02	4.96	4.97	14217600
1993-01-20	4.98	5.01	4.96	4.98	10599600
1993-01-21	4.97	4.99	4.94	4.96	11235600
1993-01-22	4.98	5.24	4.92	5.22	47733600
1993-01-25	5.33	5.42	5.31	5.39	56161200
1993-01-26	5.41	5.41	5.32	5.33	29121600
1993-01-27	5.32	5.38	5.30	5.36	17874000
1993-01-28	5.38	5.41	5.35	5.40	13800000
1993-01-29	5.41	5.45	5.40	5.43	17565600
1993-02-01	5.43	5.49	5.42	5.49	15763200
1993-02-02	5.49	5.53	5.47	5.52	14409600
1993-02-03	5.53	5.58	5.52	5.57	19606800
1993-02-04	5.60	5.61	5.54	5.55	17290800
1993-02-05	5.52	5.55	5.45	5.49	21619200
1993-02-08	5.48	5.49	5.43	5.47	12894000
1993-02-09	5.45	5.46	5.35	5.45	14798400
1993-02-10	5.44	5.44	5.35	5.39	19210800
1993-02-11	5.36	5.38	5.31	5.32	26136000
1993-02-12	5.33	5.35	5.31	5.33	16245600
1993-02-16	5.31	5.33	5.17	5.21	32955600
1993-02-17	5.16	5.18	5.10	5.18	27824400
1993-02-18	5.20	5.22	5.07	5.16	29144400
1993-02-19	5.18	5.19	5.10	5.13	25684800
1993-02-22	5.13	5.17	5.05	5.06	34465200
1993-02-23	5.07	5.08	4.90	4.99	41851200
1993-02-24	5.01	5.21	5.01	5.21	30374400
1993-02-25	5.21	5.31	5.21	5.30	19653600
1993-02-26	5.38	5.44	5.33	5.42	25707000
1993-03-01	5.48	5.58	5.44	5.50	40953000
1993-03-02	5.52	5.67	5.48	5.67	35092200
1993-03-03	5.67	5.69	5.60	5.63	36889800
1993-03-04	5.58	5.60	5.44	5.48	28231800
1993-03-05	5.50	5.56	5.42	5.46	24417000
1993-03-08	5.54	5.65	5.52	5.65	20489400
1993-03-09	5.65	5.67	5.58	5.65	16122000
1993-03-10	5.65	5.67	5.58	5.67	16663200
1993-03-11	5.65	5.67	5.52	5.52	16923600
1993-03-12	5.50	5.56	5.46	5.54	19249800
1993-03-15	5.56	5.56	5.50	5.56	12530400
1993-03-16	5.58	5.63	5.56	5.60	9296400
1993-03-17	5.56	5.60	5.52	5.56	11296200
1993-03-18	5.58	5.67	5.56	5.65	11902200
1993-03-19	5.65	5.67	5.50	5.52	30430800
1993-03-22	5.50	5.52	5.46	5.50	16210800
1993-03-23	5.50	5.54	5.42	5.46	15129000
1993-03-24	5.44	5.65	5.42	5.44	16329600
1993-03-25	5.44	5.60	5.42	5.54	12571800
1993-03-26	5.56	5.58	5.44	5.48	8607600
1993-03-29	5.50	5.58	5.46	5.54	9342000
1993-03-30	5.54	5.56	5.00	5.19	58281600
1993-03-31	5.23	5.35	5.21	5.29	41109000
1993-04-01	5.33	5.38	5.17	5.19	23068800
1993-04-02	5.13	5.15	5.00	5.08	38394000
1993-04-05	5.08	5.10	4.92	4.96	40582800
1993-04-06	4.92	4.94	4.52	4.63	87703800
1993-04-07	4.58	4.67	4.56	4.63	68250000
1993-04-08	4.63	4.85	4.60	4.81	45346800
1993-04-12	4.90	5.00	4.81	5.00	28327800
1993-04-13	5.00	5.00	4.83	4.83	21918000
1993-04-14	4.85	4.88	4.29	4.54	84219600
1993-04-15	4.58	4.63	4.42	4.60	53502000
1993-04-16	4.60	4.65	4.44	4.44	48624000
1993-04-19	4.48	4.52	4.42	4.46	25375800
1993-04-20	4.42	4.44	4.33	4.40	26463000
1993-04-21	4.40	4.50	4.40	4.44	26288400
1993-04-22	4.44	4.54	4.31	4.46	24217800
1993-04-23	4.40	4.48	4.38	4.46	17688600
1993-04-26	4.50	4.56	4.42	4.44	21291600
1993-04-27	4.44	4.54	4.44	4.52	15500400
1993-04-28	4.50	4.50	4.42	4.48	13899000
1993-04-29	4.48	4.50	4.42	4.46	12816600
1993-04-30	4.46	4.50	4.42	4.46	15427200
1993-05-03	4.42	4.44	4.31	4.38	27358200
1993-05-04	4.38	4.50	4.33	4.48	23345400
1993-05-05	4.48	4.52	4.42	4.46	25273800
1993-05-06	4.48	4.52	4.44	4.44	24318600
1993-05-07	4.46	4.50	4.33	4.38	29898000
1993-05-10	4.40	4.42	4.31	4.35	20066400
1993-05-11	4.38	4.40	4.33	4.33	20143800
1993-05-12	4.38	4.58	4.35	4.50	35258400
1993-05-13	4.50	4.52	4.44	4.44	22536600
1993-05-14	4.48	4.54	4.46	4.54	16069200
1993-05-17	4.54	4.56	4.50	4.52	8988600
1993-05-18	4.52	4.54	4.46	4.48	11923800
1993-05-19	4.50	4.67	4.46	4.65	27046200
1993-05-20	4.65	4.75	4.60	4.75	22594200
1993-05-21	4.69	4.73	4.56	4.56	29865000
1993-05-24	4.60	4.69	4.58	4.67	11418600
1993-05-25	4.71	4.75	4.69	4.73	13021200
1993-05-26	4.73	4.73	4.60	4.69	19587600
1993-05-27	4.71	4.71	4.54	4.63	16663200
1993-05-28	4.54	4.65	4.52	4.65	12593400
1993-06-01	4.63	4.73	4.60	4.69	12932400
1993-06-02	4.69	4.73	4.67	4.73	11395200
1993-06-03	4.63	4.69	4.54	4.58	20628000
1993-06-04	4.58	4.58	4.42	4.46	29014200
1993-06-07	4.46	4.48	4.40	4.44	18070800
1993-06-08	4.44	4.50	4.42	4.42	15719400
1993-06-09	4.44	4.48	4.40	4.44	11995200
1993-06-10	4.42	4.44	4.38	4.40	13343400
1993-06-11	4.46	4.54	4.44	4.52	21567000
1993-06-14	4.52	4.58	4.48	4.50	11087400
1993-06-15	4.50	4.50	4.42	4.42	14278200
1993-06-16	4.40	4.42	4.27	4.29	42607800
1993-06-17	4.31	4.33	4.25	4.31	23654400
1993-06-18	4.25	4.29	4.19	4.19	39425400
1993-06-21	4.23	4.27	4.17	4.19	25657800
1993-06-22	4.17	4.19	3.94	4.15	68569800
1993-06-23	4.15	4.33	4.15	4.31	32852400
1993-06-24	4.29	4.46	4.25	4.42	24916200
1993-06-25	4.44	4.48	4.42	4.44	13626000
1993-06-28	4.48	4.50	4.42	4.46	16130400
1993-06-29	4.42	4.44	4.38	4.38	10493400
1993-06-30	4.40	4.44	4.35	4.38	12320400
1993-07-01	4.35	4.38	4.27	4.29	13375800
1993-07-02	4.27	4.29	4.25	4.27	11986200
1993-07-06	4.25	4.29	4.21	4.23	12009000
1993-07-07	4.23	4.25	4.19	4.25	10190400
1993-07-08	4.29	4.48	4.29	4.42	18389400
1993-07-09	4.40	4.42	4.33	4.38	9124200
1993-07-12	4.38	4.40	4.33	4.35	8736000
1993-07-13	4.40	4.46	4.35	4.40	18938400
1993-07-14	4.44	4.48	4.42	4.44	15793200
1993-07-15	4.42	4.42	4.35	4.42	7294800
1993-07-16	4.42	4.46	4.35	4.35	16812600
1993-07-19	4.35	4.40	4.31	4.33	7804800
1993-07-20	4.31	4.33	4.21	4.29	8371200
1993-07-21	4.29	4.31	4.25	4.27	8956800
1993-07-22	4.25	4.29	4.17	4.19	9799200
1993-07-23	4.21	4.25	4.19	4.23	10146000
1993-07-26	4.25	4.27	4.21	4.23	7600800
1993-07-27	4.23	4.23	4.10	4.17	17792400
1993-07-28	4.17	4.25	4.15	4.19	11390400
1993-07-29	4.21	4.29	4.19	4.29	8155800
1993-07-30	4.29	4.29	4.19	4.23	9217800
1993-08-02	4.25	4.29	4.21	4.27	8592600
1993-08-03	4.23	4.27	4.21	4.23	8736600
1993-08-04	4.21	4.27	4.19	4.25	11634600
1993-08-05	4.33	4.35	4.29	4.31	16650600
1993-08-06	4.31	4.35	4.25	4.29	9290400
1993-08-09	4.27	4.29	4.23	4.25	12325800
1993-08-10	4.25	4.27	4.13	4.17	21612600
1993-08-11	4.19	4.33	4.19	4.27	20103000
1993-08-12	4.29	4.29	4.21	4.25	11437200
1993-08-13	4.25	4.27	4.23	4.25	10195200
1993-08-16	4.25	4.25	4.19	4.21	12758400
1993-08-17	4.21	4.25	4.19	4.21	14045400
1993-08-18	4.21	4.29	4.19	4.25	14794800
1993-08-19	4.25	4.33	4.25	4.31	15778200
1993-08-20	4.33	4.42	4.29	4.38	28115400
1993-08-23	4.35	4.38	4.31	4.33	13200600
1993-08-24	4.33	4.40	4.29	4.38	13870800
1993-08-25	4.40	4.42	4.29	4.31	21915600
1993-08-26	4.31	4.38	4.29	4.31	11251200
1993-08-27	4.31	4.33	4.29	4.33	9856200
1993-08-30	4.31	4.38	4.31	4.31	7909800
1993-08-31	4.31	4.31	4.25	4.29	11742600
1993-09-01	4.27	4.31	4.25	4.29	15216000
1993-09-02	4.27	4.29	4.08	4.13	36345000
1993-09-03	4.13	4.27	4.06	4.08	21636000
1993-09-07	4.08	4.10	4.02	4.04	15279600
1993-09-08	4.04	4.04	3.94	4.02	35024400
1993-09-09	3.98	4.08	3.96	4.04	10107600
1993-09-10	4.04	4.15	4.02	4.08	15330600
1993-09-13	4.08	4.13	4.06	4.06	12634800
1993-09-14	4.08	4.08	3.98	4.02	12541200
1993-09-15	3.98	4.04	3.96	4.02	14568000
1993-09-16	4.00	4.04	3.96	4.00	13252800
1993-09-17	3.94	4.06	3.94	3.98	43302000
1993-09-20	4.00	4.02	3.92	3.96	15856200
1993-09-21	3.92	3.94	3.83	3.92	24086400
1993-09-22	3.98	4.08	3.94	4.04	28498200
1993-09-23	4.08	4.21	4.04	4.17	24316200
1993-09-24	4.17	4.21	4.10	4.10	12212400
1993-09-27	4.15	4.21	4.15	4.17	8740200
1993-09-28	4.17	4.19	4.08	4.08	7527000
1993-09-29	4.08	4.13	4.02	4.02	12243600
1993-09-30	4.02	4.15	4.00	4.10	13082400
1993-10-01	4.08	4.13	4.02	4.13	9305400
1993-10-04	4.06	4.13	4.06	4.13	10588200
1993-10-05	4.15	4.38	4.13	4.33	35877600
1993-10-06	4.40	4.44	4.35	4.42	23975400
1993-10-07	4.46	4.50	4.38	4.46	21075000
1993-10-08	4.48	4.50	4.40	4.44	14499000
1993-10-11	4.44	4.46	4.40	4.42	4887000
1993-10-12	4.42	4.46	4.25	4.29	16659000
1993-10-13	4.25	4.33	4.23	4.25	14025600
1993-10-14	4.29	4.40	4.25	4.38	16486800
1993-10-15	4.44	4.56	4.40	4.48	26788200
1993-10-18	4.50	4.50	4.44	4.46	13052400
1993-10-19	4.44	4.52	4.44	4.48	12777000
1993-10-20	4.52	4.58	4.50	4.56	20044800
1993-10-21	4.52	4.54	4.46	4.50	15007800
1993-10-22	4.50	4.52	4.38	4.38	16297800
1993-10-25	4.42	4.50	4.40	4.44	13047600
1993-10-26	4.40	4.44	4.33	4.35	12694800
1993-10-27	4.35	4.38	4.29	4.31	9870000
1993-10-28	4.33	4.42	4.31	4.38	14822400
1993-10-29	4.35	4.42	4.31	4.40	11118600
1993-11-01	4.35	4.40	4.33	4.35	8037600
1993-11-02	4.35	4.54	4.35	4.50	18150600
1993-11-03	4.52	4.65	4.50	4.60	26380800
1993-11-04	4.58	4.71	4.56	4.63	18001200
1993-11-05	4.60	4.67	4.54	4.54	15066600
1993-11-08	4.58	4.73	4.54	4.71	16898400
1993-11-09	4.75	4.85	4.73	4.77	35957400
1993-11-10	4.88	4.92	4.79	4.88	22999200
1993-11-11	4.88	4.94	4.83	4.83	15769200
1993-11-12	4.83	4.92	4.79	4.88	14265600
1993-11-15	4.90	4.94	4.88	4.88	12798000
1993-11-16	4.90	5.04	4.88	5.00	18442800
1993-11-17	4.98	5.00	4.90	4.98	16906800
1993-11-18	4.96	5.00	4.92	4.98	23543400
1993-11-19	4.96	4.96	4.90	4.96	18030000
1993-11-22	4.90	4.94	4.83	4.94	17964600
1993-11-23	4.92	4.94	4.83	4.85	14260200
1993-11-24	4.88	4.94	4.85	4.92	8220600
1993-11-26	4.96	5.00	4.92	4.98	4939200
1993-11-29	4.98	5.08	4.92	4.92	20117400
1993-11-30	4.88	4.88	4.75	4.77	21231000
1993-12-01	4.77	4.81	4.67	4.75	19425600
1993-12-02	4.67	4.71	4.60	4.65	15904200
1993-12-03	4.65	4.69	4.58	4.65	11104800
1993-12-06	4.67	4.75	4.65	4.67	10389000
1993-12-07	4.69	4.69	4.56	4.60	10013400
1993-12-08	4.58	4.65	4.54	4.58	8203200
1993-12-09	4.58	4.67	4.56	4.63	8283600
1993-12-10	4.63	4.63	4.52	4.56	6914400
1993-12-13	4.52	4.54	4.48	4.52	8780400
1993-12-14	4.54	4.58	4.44	4.46	13815600
1993-12-15	4.46	4.56	4.40	4.52	18105000
1993-12-16	4.56	4.63	4.52	4.56	13189800
1993-12-17	4.54	4.60	4.52	4.58	21679800
1993-12-20	4.50	4.50	4.44	4.48	9504600
1993-12-21	4.48	4.50	4.42	4.44	15085800
1993-12-22	4.42	4.42	4.35	4.40	14190600
1993-12-23	4.38	4.40	4.33	4.33	7976400
1993-12-27	4.35	4.38	4.25	4.29	13206000
1993-12-28	4.27	4.35	4.25	4.35	14203800
1993-12-29	4.31	4.40	4.29	4.31	17496000
1993-12-30	4.27	4.31	4.21	4.21	11721000
1993-12-31	4.23	4.25	4.17	4.17	16863000
1994-01-03	4.23	4.31	4.23	4.25	15979800
1994-01-04	4.25	4.31	4.23	4.29	13207800
1994-01-05	4.29	4.29	4.17	4.25	18868200
1994-01-06	4.23	4.23	4.04	4.10	32613000
1994-01-07	4.04	4.10	4.02	4.06	23872200
1994-01-10	4.10	4.15	4.06	4.15	14189400
1994-01-11	4.15	4.29	4.13	4.25	20305200
1994-01-12	4.29	4.29	4.21	4.25	15369000
1994-01-13	4.23	4.25	4.17	4.25	12619200
1994-01-14	4.25	4.29	4.19	4.27	14631600
1994-01-17	4.25	4.27	4.19	4.21	10939200
1994-01-18	4.23	4.23	4.17	4.17	11317200
1994-01-19	4.17	4.23	4.15	4.23	15869400
1994-01-20	4.23	4.27	4.19	4.23	10621200
1994-01-21	4.23	4.23	4.17	4.21	19104000
1994-01-24	4.21	4.21	4.10	4.15	9862200
1994-01-25	4.17	4.21	4.13	4.13	9739200
1994-01-26	4.15	4.23	4.15	4.23	10932000
1994-01-27	4.25	4.33	4.19	4.33	19667400
1994-01-28	4.40	4.44	4.25	4.42	20062200
1994-01-31	4.46	4.50	4.40	4.42	16638000
1994-02-01	4.52	4.58	4.46	4.50	23844000
1994-02-02	4.52	4.67	4.50	4.63	25055400
1994-02-03	4.67	4.69	4.54	4.69	31519200
1994-02-04	4.67	4.67	4.52	4.56	21166800
1994-02-07	4.50	4.56	4.46	4.50	15587400
1994-02-08	4.52	4.52	4.44	4.46	10878600
1994-02-09	4.46	4.54	4.46	4.50	11910600
1994-02-10	4.54	4.58	4.46	4.48	12013200
1994-02-11	4.48	4.58	4.46	4.52	8833800
1994-02-14	4.50	4.58	4.48	4.54	8479200
1994-02-15	4.56	4.58	4.50	4.52	9394200
1994-02-16	4.56	4.58	4.52	4.56	8367600
1994-02-17	4.58	4.63	4.52	4.63	12406200
1994-02-18	4.63	4.69	4.58	4.63	18782400
1994-02-22	4.63	4.73	4.60	4.71	14682600
1994-02-23	4.75	4.85	4.69	4.83	33683400
1994-02-24	4.79	4.83	4.69	4.69	18864600
1994-02-25	4.75	4.79	4.69	4.73	10914000
1994-02-28	4.77	4.79	4.73	4.73	8991600
1994-03-01	4.73	4.75	4.63	4.67	11906400
1994-03-02	4.56	4.67	4.56	4.60	16240800
1994-03-03	4.69	4.69	4.63	4.63	13534200
1994-03-04	4.65	4.71	4.60	4.67	12344400
1994-03-07	4.71	4.77	4.69	4.73	12591600
1994-03-08	4.73	4.81	4.71	4.77	12100200
1994-03-09	4.77	4.88	4.77	4.85	17787000
1994-03-10	4.85	4.85	4.73	4.73	12431400
1994-03-11	4.75	4.77	4.69	4.71	8898000
1994-03-14	4.71	4.73	4.67	4.67	9227400
1994-03-15	4.65	4.69	4.60	4.63	10774200
1994-03-16	4.58	4.60	4.50	4.58	13745400
1994-03-17	4.56	4.58	4.50	4.54	13906200
1994-03-18	4.52	4.54	4.44	4.46	47656800
1994-03-21	4.46	4.50	4.44	4.46	7723200
1994-03-22	4.50	4.67	4.48	4.60	14644800
1994-03-23	4.60	4.69	4.54	4.56	17239200
1994-03-24	4.52	4.63	4.50	4.56	13926600
1994-03-25	4.54	4.67	4.52	4.54	10206600
1994-03-28	4.54	4.54	4.46	4.52	9288000
1994-03-29	4.50	4.54	4.44	4.44	8673600
1994-03-30	4.46	4.48	4.33	4.33	17275800
1994-03-31	4.33	4.35	4.06	4.31	22195200
1994-04-04	4.19	4.25	4.13	4.23	21169200
1994-04-05	4.23	4.38	4.23	4.38	27042000
1994-04-06	4.38	4.40	4.29	4.31	16272000
1994-04-07	4.44	4.50	4.38	4.44	28196400
1994-04-08	4.44	4.44	4.27	4.29	13202400
1994-04-11	4.31	4.33	4.25	4.29	10915800
1994-04-12	4.29	4.33	4.25	4.29	10390800
1994-04-13	4.29	4.31	4.17	4.23	11779200
1994-04-14	4.21	4.23	4.13	4.15	12463800
1994-04-15	4.17	4.21	4.08	4.10	22089600
1994-04-18	4.10	4.13	4.02	4.06	14067000
1994-04-19	4.04	4.10	4.00	4.00	16689000
1994-04-20	4.02	4.02	3.92	4.00	23707200
1994-04-21	4.02	4.29	4.02	4.27	19576200
1994-04-22	4.29	4.31	4.17	4.23	12781800
1994-04-25	4.19	4.27	4.17	4.23	8381400
1994-04-26	4.21	4.27	4.19	4.23	10371600
1994-04-28	4.25	4.29	4.21	4.29	14341800
1994-04-29	4.27	4.27	4.19	4.21	9910200
1994-05-02	4.21	4.27	4.17	4.21	12043200
1994-05-03	4.19	4.21	4.13	4.17	11507400
1994-05-04	4.15	4.17	4.13	4.17	11623800
1994-05-05	4.19	4.27	4.19	4.21	11088600
1994-05-06	4.17	4.19	4.10	4.13	12831000
1994-05-09	4.10	4.13	4.06	4.08	9031800
1994-05-10	4.10	4.13	4.04	4.08	11965200
1994-05-11	4.06	4.08	3.94	4.00	18243600
1994-05-12	4.04	4.08	3.98	4.02	10005600
1994-05-13	4.00	4.02	3.94	4.00	11256000
1994-05-16	3.98	4.02	3.75	3.79	33344400
1994-05-17	3.81	3.94	3.73	3.94	53365200
1994-05-18	3.96	4.08	3.92	4.02	23722200
1994-05-19	4.02	4.04	3.94	3.96	13297800
1994-05-20	3.94	3.98	3.88	3.88	20145000
1994-05-23	3.88	3.90	3.83	3.83	15096600
1994-05-24	3.83	3.94	3.83	3.90	13702200
1994-05-25	3.88	3.94	3.83	3.92	18420000
1994-05-26	3.94	4.02	3.90	3.94	17665200
1994-05-27	3.94	4.00	3.92	3.96	8071800
1994-05-31	3.94	3.96	3.90	3.92	14889600
1994-06-01	3.94	3.94	3.81	3.81	27143400
1994-06-02	3.77	3.79	3.73	3.79	38043600
1994-06-03	3.81	3.98	3.81	3.98	19738200
1994-06-06	4.13	4.15	3.94	3.96	19920000
1994-06-07	3.96	4.04	3.96	4.00	12435000
1994-06-08	4.10	4.13	4.06	4.10	17275800
1994-06-09	4.13	4.25	4.10	4.25	16615200
1994-06-10	4.23	4.23	4.06	4.08	12681600
1994-06-13	4.10	4.27	4.04	4.10	9468000
1994-06-14	4.15	4.19	4.10	4.15	9082200
1994-06-15	4.13	4.13	4.06	4.10	12781800
1994-06-16	4.10	4.17	4.08	4.15	10795800
1994-06-17	4.17	4.17	4.02	4.02	33468000
1994-06-20	4.02	4.10	4.02	4.08	9328200
1994-06-21	4.06	4.08	3.98	3.98	13494000
1994-06-22	4.00	4.04	4.00	4.04	6154800
1994-06-23	4.04	4.08	4.00	4.04	5914800
1994-06-24	4.02	4.04	3.92	3.92	10625400
1994-06-27	3.92	4.04	3.88	4.00	8913000
1994-06-28	4.04	4.08	4.02	4.04	10359000
1994-06-29	4.08	4.15	4.06	4.10	12886800
1994-06-30	4.08	4.13	4.02	4.04	10378800
1994-07-01	4.13	4.13	4.06	4.10	10219200
1994-07-05	4.08	4.10	4.00	4.04	9634800
1994-07-06	4.02	4.04	3.98	3.98	6835800
1994-07-07	4.04	4.13	4.02	4.13	13251600
1994-07-08	4.10	4.15	4.04	4.06	12561000
1994-07-11	4.06	4.08	3.98	4.02	9288600
1994-07-12	4.06	4.13	4.00	4.13	13908000
1994-07-13	4.10	4.21	4.10	4.17	18217800
1994-07-14	4.17	4.25	4.15	4.17	20982600
1994-07-15	4.19	4.23	4.17	4.21	18291600
1994-07-18	4.23	4.33	4.21	4.31	13744800
1994-07-19	4.33	4.38	4.25	4.29	13289400
1994-07-20	4.29	4.31	4.25	4.25	9207000
1994-07-21	4.25	4.31	4.21	4.29	10765800
1994-07-22	4.29	4.31	4.23	4.23	11299800
1994-07-25	4.25	4.27	4.17	4.17	10047000
1994-07-26	4.15	4.21	4.13	4.19	7320000
1994-07-27	4.17	4.21	4.15	4.15	13593600
1994-07-28	4.17	4.19	4.13	4.13	4783800
1994-07-29	4.15	4.19	4.13	4.17	10250400
1994-08-01	4.17	4.21	4.17	4.21	8760600
1994-08-02	4.23	4.25	4.17	4.17	9442800
1994-08-03	4.17	4.19	4.13	4.17	8120400
1994-08-04	4.15	4.17	4.04	4.06	15637200
1994-08-05	4.04	4.08	4.00	4.08	10882800
1994-08-08	4.10	4.13	4.04	4.06	6753600
1994-08-09	4.04	4.06	4.00	4.02	6571200
1994-08-10	4.02	4.06	4.00	4.02	20851200
1994-08-11	4.04	4.04	4.00	4.02	9030600
1994-08-12	4.02	4.02	3.96	4.00	14634600
1994-08-15	4.00	4.00	3.94	3.96	12630600
1994-08-16	4.00	4.13	3.96	4.04	28905600
1994-08-17	4.06	4.10	4.02	4.06	16429200
1994-08-18	4.04	4.06	4.02	4.02	10131600
1994-08-19	4.06	4.08	4.00	4.02	19763400
1994-08-22	4.02	4.06	4.00	4.00	9758400
1994-08-23	4.04	4.06	3.94	4.02	11524800
1994-08-24	4.02	4.13	4.00	4.10	21006000
1994-08-25	4.13	4.13	4.00	4.02	13861200
1994-08-26	4.06	4.13	4.04	4.13	15798000
1994-08-29	4.15	4.17	4.08	4.08	11455800
1994-08-30	4.10	4.15	4.08	4.10	10009200
1994-08-31	4.10	4.19	4.08	4.10	16971000
1994-09-01	4.13	4.13	4.06	4.10	8328000
1994-09-02	4.15	4.15	4.04	4.08	10846200
1994-09-06	4.10	4.13	4.06	4.13	6913200
1994-09-07	4.13	4.15	4.06	4.06	11021400
1994-09-08	4.08	4.19	4.06	4.19	22960800
1994-09-09	4.15	4.19	4.10	4.15	17356800
1994-09-12	4.17	4.23	4.17	4.19	12998400
1994-09-13	4.23	4.33	4.21	4.33	32757600
1994-09-14	4.31	4.33	4.21	4.23	31191600
1994-09-15	4.25	4.25	4.19	4.21	23745000
1994-09-16	4.19	4.23	4.13	4.15	34340400
1994-09-19	4.15	4.15	4.02	4.04	21592200
1994-09-20	4.00	4.02	3.92	3.92	29499600
1994-09-21	3.92	3.98	3.90	3.98	24876000
1994-09-22	4.00	4.02	3.96	3.98	11578800
1994-09-23	3.98	4.02	3.83	3.94	8888400
1994-09-26	3.98	3.98	3.92	3.94	11246400
1994-09-27	3.94	3.96	3.90	3.94	11129400
1994-09-28	3.92	4.00	3.90	3.94	16686600
1994-09-29	3.94	3.96	3.90	3.92	9184800
1994-09-30	3.92	3.94	3.90	3.90	11794800
1994-10-03	3.94	3.94	3.85	3.88	11028600
1994-10-04	3.90	3.92	3.79	3.79	20346000
1994-10-05	3.79	3.90	3.75	3.88	23381400
1994-10-06	3.90	3.90	3.79	3.81	14775000
1994-10-07	3.83	3.85	3.77	3.83	14733600
1994-10-10	3.79	3.90	3.79	3.90	9344400
1994-10-11	3.96	4.02	3.94	3.96	17193600
1994-10-12	3.98	4.00	3.94	3.94	9712200
1994-10-13	4.00	4.04	3.98	4.04	19280400
1994-10-14	4.06	4.06	4.00	4.02	8787000
1994-10-17	4.00	4.02	3.92	3.96	8301000
1994-10-18	3.96	3.96	3.92	3.96	8232600
1994-10-19	3.94	4.02	3.90	3.98	16173600
1994-10-20	3.94	3.98	3.92	3.92	10802400
1994-10-21	3.94	3.96	3.90	3.94	13952400
1994-10-24	3.92	3.96	3.90	3.90	9541200
1994-10-25	3.90	3.92	3.85	3.88	8923800
1994-10-26	3.90	3.92	3.85	3.88	9264600
1994-10-27	3.90	3.92	3.88	3.92	7560600
1994-10-28	3.92	4.00	3.92	3.98	11449200
1994-10-31	3.98	4.00	3.92	3.92	9047400
1994-11-01	3.92	3.96	3.90	3.94	10642800
1994-11-02	3.96	4.02	3.92	3.98	17503800
1994-11-03	3.94	3.96	3.90	3.92	18051000
1994-11-04	3.94	4.02	3.92	3.96	18683400
1994-11-07	3.96	4.02	3.92	3.98	10305600
1994-11-08	4.00	4.02	3.96	3.98	10270200
1994-11-09	4.02	4.06	3.98	4.00	25106400
1994-11-10	4.02	4.08	4.00	4.02	11545800
1994-11-11	4.02	4.04	3.94	3.94	10350000
1994-11-14	3.96	4.02	3.90	3.92	22090800
1994-11-15	3.94	3.96	3.88	3.92	15359400
1994-11-16	3.90	3.94	3.88	3.90	16656000
1994-11-17	3.92	3.92	3.75	3.77	39070800
1994-11-18	3.77	3.85	3.77	3.79	35218800
1994-11-21	3.83	3.90	3.81	3.88	18920400
1994-11-22	3.90	3.98	3.90	3.92	19675800
1994-11-23	3.88	3.92	3.83	3.92	17770200
1994-11-25	3.92	3.98	3.90	3.94	7417200
1994-11-28	3.96	3.98	3.94	3.96	17319600
1994-11-29	3.94	3.98	3.92	3.94	12890400
1994-11-30	3.96	3.96	3.83	3.88	17018400
1994-12-01	3.85	3.88	3.73	3.75	29925600
1994-12-02	3.73	3.75	3.67	3.75	28566600
1994-12-05	3.79	3.83	3.73	3.75	10632600
1994-12-06	3.75	3.75	3.67	3.73	15549600
1994-12-07	3.71	3.77	3.69	3.73	16359600
1994-12-08	3.73	3.73	3.54	3.56	24636000
1994-12-09	3.58	3.60	3.52	3.58	45073200
1994-12-12	3.63	3.73	3.60	3.71	23028000
1994-12-13	3.71	3.75	3.67	3.73	15747600
1994-12-14	3.75	3.81	3.71	3.77	21094800
1994-12-15	3.75	3.77	3.71	3.77	15502800
1994-12-16	3.79	3.83	3.71	3.83	56907600
1994-12-19	3.79	3.81	3.75	3.77	11218200
1994-12-20	3.77	3.77	3.69	3.69	17264400
1994-12-21	3.69	3.79	3.69	3.75	17212200
1994-12-22	3.77	3.81	3.69	3.69	14874000
1994-12-23	3.71	3.73	3.65	3.67	14263800
1994-12-27	3.67	3.67	3.50	3.54	18643800
1994-12-28	3.54	3.65	3.54	3.58	22494000
1994-12-29	3.60	3.63	3.58	3.63	14467800
1994-12-30	3.60	3.60	3.50	3.54	26277600
1995-01-03	3.56	3.58	3.42	3.48	34221600
1995-01-04	3.48	3.60	3.44	3.60	23363400
1995-01-05	3.67	3.71	3.60	3.65	28894800
1995-01-06	3.67	3.71	3.58	3.67	25861800
1995-01-09	3.65	3.67	3.60	3.65	13665000
1995-01-10	3.67	3.67	3.58	3.58	16198200
1995-01-11	3.60	3.67	3.58	3.67	17214000
1995-01-12	3.67	3.67	3.56	3.58	10548000
1995-01-13	3.65	3.67	3.58	3.67	17619600
1995-01-16	3.67	3.69	3.60	3.60	17051400
1995-01-17	3.58	3.63	3.56	3.58	20212200
1995-01-18	3.58	3.60	3.50	3.54	17207400
1995-01-19	3.52	3.54	3.50	3.52	12426600
1995-01-20	3.52	3.60	3.50	3.54	26685000
1995-01-23	3.50	3.63	3.48	3.58	18646200
1995-01-24	3.60	3.63	3.56	3.60	12348000
1995-01-25	3.60	3.67	3.58	3.63	22443600
1995-01-26	3.65	3.69	3.63	3.65	14509200
1995-01-27	3.71	3.75	3.69	3.75	18813000
1995-01-30	3.77	3.81	3.75	3.79	14839200
1995-01-31	3.81	3.88	3.79	3.81	25867800
1995-02-01	3.85	3.92	3.81	3.92	28305000
1995-02-02	3.90	3.96	3.83	3.96	22777800
1995-02-03	3.98	4.02	3.96	4.00	27063600
1995-02-06	4.02	4.04	4.00	4.02	12916200
1995-02-07	4.02	4.04	3.98	4.00	13374600
1995-02-08	3.98	4.02	3.96	4.02	19831200
1995-02-09	4.02	4.02	3.96	3.98	13135200
1995-02-10	3.98	4.00	3.92	3.94	12441000
1995-02-13	3.94	3.98	3.92	3.96	10314600
1995-02-14	3.98	4.00	3.96	3.98	10267800
1995-02-15	4.00	4.02	3.96	3.98	12906000
1995-02-16	3.98	4.00	3.98	4.00	10290000
1995-02-17	3.98	4.00	3.92	3.94	19878600
1995-02-21	3.94	3.98	3.92	3.96	17398800
1995-02-22	3.96	4.00	3.96	3.96	12270600
1995-02-23	3.98	3.98	3.92	3.96	16037400
1995-02-24	3.96	3.96	3.92	3.96	16908000
1995-02-27	3.94	3.96	3.88	3.90	11701800
1995-02-28	3.94	4.04	3.94	3.96	31860600
1995-03-01	3.98	4.06	3.96	4.06	28413600
1995-03-02	4.08	4.15	4.06	4.15	27211200
1995-03-03	4.13	4.17	4.10	4.17	17668200
1995-03-06	4.15	4.15	4.06	4.06	12528600
1995-03-07	4.06	4.10	4.04	4.08	12077400
1995-03-08	4.10	4.13	4.06	4.08	11572800
1995-03-09	4.06	4.08	4.00	4.04	9331200
1995-03-10	4.04	4.13	3.98	4.13	18441000
1995-03-13	4.13	4.15	4.08	4.13	8817600
1995-03-14	4.15	4.17	4.10	4.15	15640200
1995-03-15	4.13	4.15	4.10	4.10	18175200
1995-03-16	4.10	4.15	4.10	4.13	12238200
1995-03-17	4.13	4.15	4.06	4.06	28990200
1995-03-20	4.04	4.13	4.04	4.10	12393000
1995-03-21	4.08	4.13	4.04	4.04	13099200
1995-03-22	4.06	4.10	4.02	4.04	14629800
1995-03-23	4.06	4.10	4.02	4.02	12385200
1995-03-24	4.04	4.10	4.04	4.10	11966400
1995-03-27	4.10	4.10	4.04	4.08	11062200
1995-03-28	4.08	4.19	4.06	4.15	34069200
1995-03-29	4.17	4.29	4.15	4.25	36282600
1995-03-30	4.27	4.31	4.25	4.25	20014200
1995-03-31	4.23	4.29	4.21	4.27	16790400
1995-04-03	4.27	4.35	4.27	4.33	24585000
1995-04-04	4.33	4.33	4.27	4.31	19157400
1995-04-05	4.31	4.33	4.29	4.33	13974000
1995-04-06	4.27	4.29	4.21	4.23	19459800
1995-04-07	4.23	4.23	4.17	4.19	14270400
1995-04-10	4.19	4.23	4.17	4.23	9844200
1995-04-11	4.23	4.25	4.19	4.19	15151200
1995-04-12	4.19	4.21	4.13	4.15	12805200
1995-04-13	4.19	4.23	4.15	4.23	13787400
1995-04-17	4.23	4.27	4.21	4.23	18379800
1995-04-18	4.25	4.27	4.21	4.21	15966600
1995-04-19	4.21	4.23	4.15	4.17	16581600
1995-04-20	4.19	4.19	4.08	4.13	14878200
1995-04-21	4.15	4.15	4.04	4.08	33106200
1995-04-24	4.06	4.08	4.02	4.06	22072800
1995-04-25	4.04	4.06	3.92	3.96	32325600
1995-04-26	3.96	4.00	3.92	3.96	20362800
1995-04-27	3.92	4.00	3.90	3.98	18710400
1995-04-28	3.98	4.00	3.94	3.96	14338200
1995-05-01	3.92	3.94	3.79	3.83	23665200
1995-05-02	3.83	3.90	3.81	3.85	20260800
1995-05-03	3.90	3.98	3.90	3.92	18196800
1995-05-04	4.00	4.00	3.94	3.96	30503400
1995-05-05	3.98	4.00	3.96	4.00	19420800
1995-05-08	3.96	4.02	3.96	3.98	15419400
1995-05-09	3.98	4.00	3.90	3.92	16989600
1995-05-10	3.96	3.96	3.88	3.92	19420800
1995-05-11	3.92	4.06	3.88	4.06	20134800
1995-05-12	4.06	4.25	4.04	4.21	37747800
1995-05-15	4.25	4.27	4.19	4.27	21343200
1995-05-16	4.25	4.27	4.08	4.19	24898800
1995-05-17	4.15	4.17	4.10	4.15	19849200
1995-05-18	4.15	4.17	4.08	4.08	16635600
1995-05-19	4.08	4.15	4.06	4.13	29669400
1995-05-22	4.15	4.17	4.10	4.10	11399400
1995-05-23	4.13	4.13	4.06	4.13	12985800
1995-05-24	4.13	4.21	4.00	4.00	17915400
1995-05-25	4.00	4.04	3.94	4.02	17819400
1995-05-26	4.00	4.02	3.96	3.96	11844600
1995-05-30	3.98	4.00	3.94	3.98	12987000
1995-05-31	4.00	4.17	3.98	4.15	21021000
1995-06-01	4.17	4.17	4.10	4.13	17889600
1995-06-02	4.15	4.17	4.08	4.15	10947600
1995-06-05	4.15	4.17	4.13	4.15	13294200
1995-06-06	4.15	4.25	4.15	4.21	16758600
1995-06-07	4.21	4.25	4.19	4.23	15787800
1995-06-08	4.21	4.25	4.17	4.19	10950000
1995-06-09	4.19	4.19	4.13	4.17	12001800
1995-06-12	4.19	4.27	4.17	4.25	16097400
1995-06-13	4.27	4.35	4.27	4.35	37844400
1995-06-14	4.35	4.44	4.33	4.42	31693800
1995-06-15	4.42	4.42	4.35	4.38	16653600
1995-06-16	4.38	4.42	4.35	4.42	39999000
1995-06-19	4.42	4.48	4.40	4.48	30327600
1995-06-20	4.46	4.48	4.40	4.44	26599200
1995-06-21	4.46	4.48	4.44	4.48	17380800
1995-06-22	4.48	4.50	4.44	4.48	19038000
1995-06-23	4.46	4.48	4.40	4.48	12606000
1995-06-26	4.42	4.48	4.29	4.29	15658800
1995-06-27	4.35	4.42	4.31	4.33	11635800
1995-06-28	4.38	4.48	4.35	4.48	27681600
1995-06-29	4.48	4.48	4.40	4.42	13375200
1995-06-30	4.42	4.48	4.40	4.46	12907200
1995-07-03	4.46	4.46	4.42	4.42	7530600
1995-07-05	4.44	4.48	4.42	4.42	12114600
1995-07-06	4.44	4.50	4.42	4.50	24250800
1995-07-07	4.48	4.50	4.44	4.46	13468200
1995-07-10	4.42	4.42	4.35	4.38	11506800
1995-07-11	4.40	4.42	4.33	4.33	14260800
1995-07-12	4.33	4.44	4.29	4.42	16974600
1995-07-13	4.42	4.44	4.31	4.31	11946600
1995-07-14	4.27	4.40	4.27	4.33	18945600
1995-07-17	4.35	4.46	4.33	4.46	16231800
1995-07-18	4.46	4.52	4.35	4.46	27587400
1995-07-19	4.44	4.52	4.40	4.48	22382400
1995-07-20	4.54	4.56	4.50	4.54	22613400
1995-07-21	4.58	4.58	4.54	4.58	32750400
1995-07-24	4.58	4.60	4.50	4.50	14991000
1995-07-25	4.50	4.54	4.46	4.50	12480600
1995-07-26	4.50	4.52	4.48	4.48	14079000
1995-07-27	4.50	4.54	4.48	4.52	9379800
1995-07-28	4.52	4.54	4.44	4.44	11195400
1995-07-31	4.46	4.46	4.40	4.44	13217400
1995-08-01	4.44	4.44	4.31	4.33	19380600
1995-08-02	4.38	4.42	4.25	4.31	17923200
1995-08-03	4.23	4.27	4.19	4.25	14860800
1995-08-04	4.27	4.31	4.25	4.27	10654200
1995-08-07	4.29	4.29	4.15	4.23	15848400
1995-08-08	4.27	4.29	4.17	4.25	10233000
1995-08-09	4.25	4.25	4.15	4.17	14459400
1995-08-10	4.19	4.23	4.13	4.15	15185400
1995-08-11	4.13	4.17	4.13	4.13	10390200
1995-08-14	4.13	4.17	4.06	4.10	15506400
1995-08-15	4.10	4.13	4.04	4.13	24293400
1995-08-16	4.13	4.27	4.10	4.21	22371000
1995-08-17	4.23	4.27	4.19	4.21	13635000
1995-08-18	4.23	4.27	4.21	4.21	20337600
1995-08-21	4.25	4.29	4.23	4.23	13777200
1995-08-22	4.21	4.29	4.21	4.21	14604000
1995-08-23	4.23	4.25	4.10	4.13	18757800
1995-08-24	4.17	4.19	4.10	4.10	14206800
1995-08-25	4.13	4.21	4.10	4.19	12898200
1995-08-28	4.23	4.27	4.06	4.08	14254200
1995-08-29	4.10	4.23	4.10	4.19	16206600
1995-08-30	4.21	4.23	4.13	4.17	57026400
1995-08-31	4.15	4.17	4.08	4.08	10593600
1995-09-01	4.10	4.15	4.10	4.15	11477400
1995-09-05	4.13	4.19	4.13	4.15	18600000
1995-09-06	4.17	4.19	4.13	4.13	24682200
1995-09-07	4.15	4.19	4.13	4.17	17649600
1995-09-08	4.17	4.19	4.10	4.13	24364200
1995-09-11	4.15	4.19	4.13	4.19	20229000
1995-09-12	4.21	4.23	4.19	4.23	13938600
1995-09-13	4.23	4.29	4.21	4.25	19704600
1995-09-14	4.25	4.27	4.23	4.23	23477400
1995-09-15	4.29	4.31	4.25	4.27	35934000
1995-09-18	4.29	4.29	4.25	4.29	9780600
1995-09-19	4.27	4.29	4.19	4.19	20385000
1995-09-20	4.17	4.21	4.13	4.21	21178200
1995-09-21	4.17	4.19	4.13	4.15	20362200
1995-09-22	4.13	4.21	4.10	4.17	11622600
1995-09-25	4.19	4.21	4.13	4.13	15186000
1995-09-26	4.17	4.21	4.15	4.17	14430600
1995-09-27	4.13	4.17	4.10	4.10	13540200
1995-09-28	4.13	4.19	4.10	4.19	13405200
1995-09-29	4.19	4.19	4.10	4.13	14263800
1995-10-02	4.10	4.15	4.08	4.13	17282400
1995-10-03	4.10	4.13	4.04	4.04	17810400
1995-10-04	4.00	4.02	3.92	3.98	18247200
1995-10-05	3.96	4.02	3.94	3.98	14048400
1995-10-06	3.96	4.00	3.92	3.96	21237600
1995-10-09	3.96	4.06	3.94	4.02	14965200
1995-10-10	3.96	4.00	3.94	3.98	21363600
1995-10-11	3.96	3.98	3.80	3.83	35452200
1995-10-12	3.85	3.92	3.81	3.81	40744800
1995-10-13	3.83	3.88	3.81	3.85	46775400
1995-10-16	3.83	3.85	3.69	3.75	34737000
1995-10-17	3.73	3.79	3.69	3.79	42226200
1995-10-18	3.79	3.83	3.75	3.79	32820000
1995-10-19	3.81	3.81	3.73	3.81	28546800
1995-10-20	3.79	3.85	3.77	3.83	39353400
1995-10-23	3.79	3.83	3.75	3.77	31377000
1995-10-24	3.77	3.81	3.75	3.75	18332400
1995-10-25	3.75	3.79	3.71	3.75	22687200
1995-10-26	3.75	3.75	3.63	3.65	20044800
1995-10-27	3.65	3.69	3.63	3.69	18805200
1995-10-30	3.69	3.73	3.63	3.65	16767600
1995-10-31	3.69	3.71	3.58	3.60	31809600
1995-11-01	3.60	3.71	3.60	3.71	25537800
1995-11-02	3.71	3.92	3.69	3.92	32072400
1995-11-03	3.88	3.96	3.85	3.90	22360800
1995-11-06	3.90	3.90	3.83	3.88	14140800
1995-11-07	3.88	3.96	3.88	3.94	14873400
1995-11-08	3.96	3.98	3.90	3.94	19354800
1995-11-09	3.98	4.04	3.90	4.01	23066400
1995-11-10	3.96	4.02	3.96	3.98	12417000
1995-11-13	3.94	4.00	3.92	3.98	9384000
1995-11-14	3.96	3.96	3.83	3.90	22344000
1995-11-15	3.85	4.02	3.83	3.96	21127800
1995-11-16	3.94	3.98	3.90	3.96	20843400
1995-11-17	3.96	4.00	3.85	3.92	27643200
1995-11-20	3.96	4.04	3.96	4.04	21861000
1995-11-21	4.02	4.15	4.00	4.08	23410800
1995-11-22	4.08	4.13	4.08	4.08	12603600
1995-11-24	4.08	4.13	4.06	4.13	3484200
1995-11-27	4.15	4.17	4.10	4.13	16040400
1995-11-28	4.08	4.10	4.02	4.08	20509200
1995-11-29	4.06	4.10	4.02	4.10	21863400
1995-11-30	4.06	4.08	4.00	4.00	17746200
1995-12-01	4.02	4.04	4.00	4.04	17388000
1995-12-04	4.02	4.06	4.00	4.02	16671600
1995-12-05	4.02	4.06	4.02	4.04	21890400
1995-12-06	4.04	4.08	4.00	4.02	19310400
1995-12-07	4.00	4.02	3.90	3.96	20354400
1995-12-08	3.92	3.96	3.90	3.96	12220200
1995-12-11	3.96	4.00	3.92	3.94	13095000
1995-12-12	3.94	4.00	3.94	3.96	19444200
1995-12-13	3.94	3.96	3.90	3.90	16018800
1995-12-14	3.90	3.92	3.85	3.88	16034400
1995-12-15	3.90	3.90	3.81	3.85	50254800
1995-12-18	3.83	3.85	3.79	3.81	14972400
1995-12-19	3.77	3.90	3.73	3.88	19645800
1995-12-20	3.90	3.92	3.75	3.75	15419400
1995-12-21	3.75	3.88	3.75	3.88	20376600
1995-12-22	3.83	3.85	3.81	3.83	14461200
1995-12-26	3.79	3.85	3.77	3.79	12900600
1995-12-27	3.77	3.83	3.69	3.79	20779800
1995-12-28	3.79	3.81	3.73	3.75	21612600
1995-12-29	3.75	3.75	3.69	3.71	20638800
1996-01-02	3.71	3.90	3.69	3.88	23649000
1996-01-03	3.85	3.98	3.85	3.92	30363000
1996-01-04	3.94	4.02	3.92	3.96	24691800
1996-01-05	3.90	3.96	3.90	3.90	15213000
1996-01-08	3.85	3.92	3.83	3.90	6484800
1996-01-09	3.92	3.92	3.83	3.83	16257000
1996-01-10	3.81	3.81	3.73	3.77	22747200
1996-01-11	3.77	3.83	3.75	3.81	15925200
1996-01-12	3.81	3.83	3.69	3.71	18528000
1996-01-15	3.73	3.81	3.71	3.71	9566400
1996-01-16	3.75	3.77	3.69	3.75	15138000
1996-01-17	3.42	3.44	3.33	3.40	99284400
1996-01-18	3.40	3.42	3.18	3.21	85405200
1996-01-19	3.21	3.31	3.19	3.31	72619200
1996-01-22	3.38	3.44	3.35	3.42	39982800
1996-01-23	3.40	3.42	3.38	3.40	20756400
1996-01-24	3.40	3.40	3.29	3.33	47651400
1996-01-25	3.31	3.33	3.31	3.33	30157800
1996-01-26	3.31	3.33	3.31	3.33	19954800
1996-01-29	3.33	3.35	3.31	3.33	31498800
1996-01-30	3.33	3.38	3.31	3.35	38017800
1996-01-31	3.35	3.44	3.31	3.40	40573200
1996-02-01	3.38	3.65	3.38	3.63	71969400
1996-02-02	3.65	3.67	3.54	3.58	32721600
1996-02-05	3.58	3.71	3.58	3.71	29637600
1996-02-06	3.69	3.71	3.65	3.69	24756000
1996-02-07	3.71	3.77	3.71	3.77	25342200
1996-02-08	3.77	3.81	3.75	3.77	26557800
1996-02-09	3.77	3.77	3.69	3.73	22281600
1996-02-12	3.77	3.81	3.75	3.79	27326400
1996-02-13	3.73	3.75	3.65	3.65	29644800
1996-02-14	3.71	3.71	3.63	3.69	23972400
1996-02-15	3.67	3.73	3.58	3.58	20615400
1996-02-16	3.58	3.60	3.54	3.54	30496800
1996-02-20	3.50	3.52	3.35	3.48	20721600
1996-02-21	3.46	3.65	3.46	3.65	22764600
1996-02-22	3.69	3.73	3.65	3.73	22446600
1996-02-23	3.75	3.79	3.60	3.71	23641200
1996-02-26	3.67	3.71	3.60	3.63	15008400
1996-02-27	3.60	3.67	3.50	3.63	24441000
1996-02-28	3.67	3.71	3.52	3.54	26482800
1996-02-29	3.52	3.63	3.50	3.54	23809800
1996-03-01	3.58	3.63	3.50	3.60	27583200
1996-03-04	3.58	3.77	3.56	3.71	43591200
1996-03-05	3.71	3.81	3.71	3.79	37344000
1996-03-06	3.81	3.88	3.77	3.81	37238400
1996-03-07	3.79	3.81	3.71	3.77	22828200
1996-03-08	3.75	3.79	3.63	3.75	24963000
1996-03-11	3.65	3.75	3.63	3.71	20562000
1996-03-12	3.69	3.79	3.65	3.73	23075400
1996-03-13	3.73	3.83	3.73	3.83	25329600
1996-03-14	3.83	3.96	3.83	3.94	46453800
1996-03-15	3.92	3.98	3.77	3.96	50357400
1996-03-18	4.00	4.08	3.98	4.08	44998200
1996-03-19	4.10	4.13	3.92	3.96	25264200
1996-03-20	3.98	4.00	3.92	3.98	14638800
1996-03-21	3.98	4.00	3.94	3.94	9541200
1996-03-22	3.98	4.00	3.94	3.96	11128200
1996-03-25	4.00	4.02	3.94	3.94	13411800
1996-03-26	3.94	3.96	3.90	3.94	11889000
1996-03-27	3.92	3.96	3.90	3.94	9928200
1996-03-28	3.94	4.02	3.90	4.00	25939200
1996-03-29	3.88	3.90	3.79	3.83	46135200
1996-04-01	3.88	3.94	3.81	3.92	22568400
1996-04-02	3.90	3.92	3.77	3.79	22812600
1996-04-03	3.79	3.83	3.77	3.77	16593600
1996-04-04	3.79	3.81	3.75	3.75	13894200
1996-04-08	3.65	3.69	3.60	3.69	22987200
1996-04-09	3.73	3.73	3.67	3.67	17289600
1996-04-10	3.67	3.73	3.63	3.65	18578400
1996-04-11	3.65	3.71	3.58	3.65	20863200
1996-04-12	3.65	3.77	3.60	3.77	27852600
1996-04-15	3.79	3.81	3.73	3.79	15766200
1996-04-16	3.79	3.90	3.71	3.77	15613800
1996-04-17	3.73	3.79	3.73	3.75	23096400
1996-04-18	3.73	3.75	3.69	3.69	16438200
1996-04-19	3.73	3.77	3.71	3.75	28341600
1996-04-22	3.79	3.81	3.75	3.77	16628400
1996-04-23	3.77	3.88	3.75	3.81	27446400
1996-04-24	3.85	3.88	3.77	3.81	25926000
1996-04-25	3.83	3.85	3.79	3.85	17817000
1996-04-26	3.88	3.98	3.88	3.96	30258000
1996-04-29	3.92	3.94	3.88	3.90	16922400
1996-04-30	3.88	3.98	3.88	3.98	19801200
1996-05-01	3.98	4.10	3.96	4.04	56648400
1996-05-02	4.04	4.07	3.92	3.94	27663000
1996-05-03	3.94	3.98	3.90	3.91	23022000
1996-05-06	3.98	4.00	3.90	3.92	13647000
1996-05-07	3.96	3.98	3.88	3.92	16557000
1996-05-08	3.90	4.04	3.88	4.04	23970600
1996-05-09	3.98	4.00	3.90	3.94	19519800
1996-05-10	3.98	4.02	3.94	3.96	20725200
1996-05-13	3.98	4.06	3.96	4.04	20178600
1996-05-14	4.08	4.15	4.06	4.13	33622200
1996-05-15	4.10	4.17	4.08	4.08	25339200
1996-05-16	4.10	4.15	4.06	4.10	16880400
1996-05-17	4.15	4.17	4.10	4.10	36154200
1996-05-20	4.13	4.15	4.08	4.10	15331200
1996-05-21	4.13	4.15	4.10	4.13	15470400
1996-05-22	4.15	4.21	4.13	4.21	38680800
1996-05-23	4.21	4.23	4.10	4.10	24918000
1996-05-24	4.15	4.19	4.13	4.17	14597400
1996-05-28	4.21	4.40	4.19	4.25	32632800
1996-05-29	4.25	4.31	4.25	4.25	21870000
1996-05-30	4.27	4.27	4.19	4.25	20430600
1996-05-31	4.25	4.33	4.23	4.31	20361000
1996-06-03	4.33	4.38	4.29	4.33	35130000
1996-06-04	4.42	4.42	4.38	4.38	31074600
1996-06-05	4.40	4.42	4.31	4.33	23538000
1996-06-06	4.38	4.40	4.29	4.29	17370000
1996-06-07	4.21	4.33	4.19	4.33	27994200
1996-06-10	4.33	4.35	4.29	4.31	14751000
1996-06-11	4.33	4.40	4.31	4.33	29339400
1996-06-12	4.33	4.38	4.33	4.33	16320000
1996-06-13	4.33	4.33	4.29	4.33	10580400
1996-06-14	4.31	4.38	4.31	4.35	18275400
1996-06-17	4.33	4.35	4.31	4.31	11223000
1996-06-18	4.29	4.29	4.19	4.21	20071800
1996-06-19	4.21	4.21	4.10	4.10	16847400
1996-06-20	4.13	4.19	4.13	4.15	21735600
1996-06-21	4.19	4.29	4.17	4.27	47960400
1996-06-24	4.29	4.31	4.25	4.29	15788400
1996-06-25	4.27	4.27	4.21	4.23	22717200
1996-06-26	4.21	4.27	4.19	4.27	17592600
1996-06-27	4.23	4.25	4.19	4.23	11624400
1996-06-28	4.25	4.25	4.21	4.23	9916800
1996-07-01	4.23	4.23	4.13	4.15	11343600
1996-07-02	4.13	4.15	4.06	4.15	12529200
1996-07-03	4.15	4.19	4.10	4.15	9844200
1996-07-05	4.08	4.10	4.06	4.08	4963800
1996-07-08	4.06	4.15	3.98	4.00	15648600
1996-07-09	4.06	4.10	4.02	4.04	12371400
1996-07-10	4.06	4.06	3.92	4.00	21205800
1996-07-11	4.04	4.06	3.92	3.94	19993800
1996-07-12	3.96	4.02	3.94	3.98	15514800
1996-07-15	3.98	4.00	3.85	3.90	13072200
1996-07-16	3.85	3.90	3.63	3.81	25034400
1996-07-17	3.85	4.06	3.77	4.04	21084600
1996-07-18	4.06	4.08	3.96	4.02	12919800
1996-07-19	4.04	4.04	3.88	4.00	20308800
1996-07-22	3.96	3.98	3.88	3.88	12385200
1996-07-23	3.90	3.92	3.83	3.85	11746800
1996-07-24	3.81	3.98	3.77	3.98	21718200
1996-07-25	4.00	4.02	3.88	4.00	21316800
1996-07-26	4.00	4.06	3.88	4.00	12202200
1996-07-29	4.00	4.02	3.96	3.96	14086800
1996-07-30	3.96	4.00	3.94	4.00	11391000
1996-07-31	3.98	4.04	3.96	4.00	13377600
1996-08-01	4.00	4.08	4.00	4.08	15163800
1996-08-02	4.10	4.15	4.06	4.08	13772400
1996-08-05	4.10	4.10	4.04	4.08	8733000
1996-08-06	4.08	4.15	4.02	4.10	10952400
1996-08-07	4.13	4.19	4.13	4.13	15313200
1996-08-08	4.10	4.15	4.08	4.13	8471400
1996-08-09	4.17	4.27	4.15	4.21	25434600
1996-08-12	4.23	4.31	4.21	4.31	18057600
1996-08-13	4.38	4.46	4.31	4.31	51828000
1996-08-14	4.35	4.44	4.33	4.40	35964600
1996-08-15	4.40	4.54	4.38	4.52	53414400
1996-08-16	4.52	4.67	4.52	4.65	56409600
1996-08-19	4.60	4.63	4.48	4.48	23902200
1996-08-20	4.50	4.56	4.48	4.54	23527800
1996-08-21	4.54	4.56	4.46	4.48	13275600
1996-08-22	4.50	4.56	4.48	4.54	18071400
1996-08-23	4.54	4.54	4.48	4.48	11842800
1996-08-26	4.46	4.52	4.46	4.48	12087600
1996-08-27	4.46	4.54	4.44	4.48	13173600
1996-08-28	4.50	4.50	4.46	4.48	9962400
1996-08-29	4.46	4.46	4.40	4.40	12366600
1996-08-30	4.40	4.42	4.35	4.40	13764000
1996-09-03	4.33	4.44	4.29	4.42	12133200
1996-09-04	4.42	4.48	4.42	4.44	12361800
1996-09-05	4.38	4.42	4.29	4.31	9748200
1996-09-06	4.33	4.38	4.29	4.31	14703600
1996-09-09	4.38	4.46	4.38	4.42	10152600
1996-09-10	4.44	4.44	4.40	4.44	10201200
1996-09-11	4.40	4.44	4.38	4.44	10153200
1996-09-12	4.46	4.60	4.44	4.56	24513600
1996-09-13	4.65	4.67	4.54	4.54	34746600
1996-09-16	4.56	4.63	4.54	4.56	17912400
1996-09-17	4.56	4.58	4.52	4.52	12159600
1996-09-18	4.52	4.54	4.42	4.44	14913000
1996-09-19	4.44	4.52	4.42	4.48	12077400
1996-09-20	4.52	4.60	4.52	4.60	35001000
1996-09-23	4.58	4.58	4.48	4.52	9651600
1996-09-24	4.46	4.58	4.44	4.44	20442600
1996-09-25	4.44	4.48	4.33	4.33	17872200
1996-09-26	4.33	4.35	4.29	4.29	16277400
1996-09-27	4.31	4.38	4.27	4.35	11194200
1996-09-30	4.40	4.44	4.38	4.40	17460600
1996-10-01	4.33	4.35	4.29	4.33	9717000
1996-10-02	4.33	4.35	4.25	4.27	18558600
1996-10-03	4.27	4.40	4.25	4.40	13125000
1996-10-04	4.35	4.44	4.33	4.40	16044000
1996-10-07	4.42	4.52	4.42	4.46	14727600
1996-10-08	4.50	4.56	4.48	4.52	18794400
1996-10-09	4.52	4.52	4.38	4.40	13410000
1996-10-10	4.42	4.52	4.40	4.50	16044000
1996-10-11	4.56	4.58	4.52	4.58	16513200
1996-10-14	4.56	4.60	4.54	4.54	15976800
1996-10-15	4.56	4.60	4.46	4.48	15148800
1996-10-16	4.50	4.54	4.46	4.52	13662600
1996-10-17	4.56	4.63	4.54	4.63	17200800
1996-10-18	4.63	4.71	4.60	4.69	48050400
1996-10-21	4.67	4.69	4.56	4.58	18180000
1996-10-22	4.63	4.65	4.58	4.60	13326600
1996-10-23	4.58	4.58	4.48	4.58	10408200
1996-10-24	4.56	4.56	4.48	4.48	10734600
1996-10-25	4.48	4.54	4.46	4.50	7867800
1996-10-28	4.48	4.56	4.46	4.54	10737000
1996-10-29	4.50	4.58	4.50	4.56	13665000
1996-10-30	4.47	4.50	4.35	4.38	23055000
1996-10-31	4.38	4.48	4.35	4.42	13663800
1996-11-01	4.46	4.48	4.38	4.40	15412200
1996-11-04	4.40	4.42	4.33	4.38	10749000
1996-11-05	4.40	4.44	4.35	4.44	13402800
1996-11-06	4.44	4.48	4.40	4.48	12242400
1996-11-07	4.46	4.52	4.46	4.46	15784200
1996-11-08	4.46	4.52	4.46	4.50	10899000
1996-11-11	4.50	4.50	4.42	4.42	10075800
1996-11-12	4.42	4.44	4.15	4.19	73777800
1996-11-13	4.17	4.19	4.00	4.00	69508200
1996-11-14	4.04	4.15	4.04	4.08	38917800
1996-11-15	4.15	4.17	4.06	4.08	40947600
1996-11-18	4.10	4.15	4.08	4.13	16909800
1996-11-19	4.13	4.15	4.02	4.08	30199200
1996-11-20	4.13	4.15	4.10	4.15	30985800
1996-11-21	4.17	4.21	4.15	4.21	21022800
1996-11-22	4.23	4.25	4.19	4.25	17560200
1996-11-25	4.27	4.27	4.21	4.25	19287000
1996-11-26	4.25	4.29	4.23	4.23	22363800
1996-11-27	4.25	4.27	4.23	4.23	14381400
1996-11-29	4.25	4.29	4.25	4.25	4900800
1996-12-02	4.27	4.29	4.25	4.25	12859800
1996-12-03	4.27	4.35	4.25	4.33	21322200
1996-12-04	4.29	4.33	4.23	4.25	19540800
1996-12-05	4.25	4.29	4.17	4.25	19716000
1996-12-06	4.13	4.21	4.10	4.17	17256000
1996-12-09	4.21	4.21	4.08	4.10	21222000
1996-12-10	4.13	4.17	4.10	4.10	18518400
1996-12-11	4.04	4.08	4.04	4.04	16702200
1996-12-12	4.08	4.10	3.98	3.98	22351200
1996-12-13	4.02	4.02	3.94	3.98	19109400
1996-12-16	3.98	4.00	3.88	3.88	25064400
1996-12-17	3.88	3.88	3.81	3.83	32080200
1996-12-18	3.88	3.90	3.83	3.83	23100000
1996-12-19	3.85	3.92	3.83	3.90	28932000
1996-12-20	4.02	4.02	3.92	3.94	48228000
1996-12-23	3.96	4.00	3.92	3.92	17151600
1996-12-24	3.92	3.94	3.90	3.92	5433600
1996-12-26	3.94	4.06	3.94	4.00	13882800
1996-12-27	4.04	4.04	3.98	4.02	10195200
1996-12-30	4.04	4.04	3.92	3.92	12208800
1996-12-31	3.90	3.90	3.79	3.79	18734400
1997-01-02	3.83	3.85	3.75	3.83	22344600
1997-01-03	3.83	3.85	3.77	3.77	16846200
1997-01-06	3.81	3.83	3.67	3.69	28442400
1997-01-07	3.75	3.98	3.75	3.98	41604600
1997-01-08	4.02	4.04	3.92	3.94	26751000
1997-01-09	3.94	4.02	3.94	3.98	22837200
1997-01-10	3.92	4.02	3.92	4.00	21597000
1997-01-13	4.00	4.02	3.88	3.92	15412200
1997-01-14	3.96	3.98	3.90	3.92	34357800
1997-01-15	3.88	3.90	3.81	3.85	22998000
1997-01-16	3.88	3.88	3.79	3.85	23649000
1997-01-17	3.88	3.90	3.79	3.90	36319800
1997-01-20	3.92	3.93	3.81	3.81	15415200
1997-01-21	3.81	3.85	3.79	3.81	32606400
1997-01-22	3.81	3.85	3.79	3.85	24020400
1997-01-23	3.83	3.88	3.79	3.79	45328800
1997-01-24	3.81	3.85	3.79	3.83	21086400
1997-01-27	3.81	3.83	3.79	3.81	24916200
1997-01-28	3.83	3.88	3.81	3.81	26057400
1997-01-29	3.83	3.85	3.81	3.83	17938800
1997-01-30	3.83	3.88	3.83	3.88	19599000
1997-01-31	3.88	4.04	3.88	3.96	34239600
1997-02-03	3.96	3.96	3.88	3.90	15994800
1997-02-04	3.90	3.92	3.88	3.92	13087200
1997-02-05	3.94	4.02	3.83	3.85	30084600
1997-02-06	3.92	3.98	3.90	3.94	23266200
1997-02-07	4.00	4.00	3.94	3.98	23305200
1997-02-10	4.02	4.08	4.02	4.08	22379400
1997-02-11	4.08	4.15	4.06	4.08	24908400
1997-02-12	4.13	4.17	4.10	4.17	21640800
1997-02-13	4.17	4.19	4.10	4.15	29796000
1997-02-14	4.15	4.15	4.06	4.10	18484800
1997-02-18	4.10	4.15	4.00	4.15	23056800
1997-02-19	4.10	4.13	4.06	4.06	21810000
1997-02-20	4.06	4.06	3.92	3.96	24478200
1997-02-21	3.96	4.02	3.96	4.00	24815400
1997-02-24	3.98	4.13	3.96	4.10	22258200
1997-02-25	4.19	4.44	4.13	4.40	67507200
1997-02-26	4.44	4.50	4.31	4.46	56363400
1997-02-27	4.46	4.50	4.44	4.46	34198800
1997-02-28	4.48	4.48	4.40	4.40	21207000
1997-03-03	4.38	4.52	4.38	4.50	25725000
1997-03-04	4.52	4.56	4.42	4.42	18439800
1997-03-05	4.44	4.46	4.38	4.44	17933400
1997-03-06	4.50	4.56	4.44	4.54	38880600
1997-03-07	4.58	4.61	4.54	4.54	21464400
1997-03-10	4.58	4.61	4.56	4.56	21765600
1997-03-11	4.58	4.63	4.54	4.63	23337600
1997-03-12	4.65	4.79	4.63	4.79	61834800
1997-03-13	4.94	4.94	4.79	4.83	61971000
1997-03-14	4.83	4.83	4.65	4.79	38955600
1997-03-17	4.77	4.83	4.69	4.81	24735600
1997-03-18	4.83	4.85	4.77	4.85	31293600
1997-03-19	4.94	4.98	4.92	4.98	57570600
1997-03-20	4.96	4.98	4.88	4.90	33379800
1997-03-21	4.90	4.98	4.90	4.96	35789400
1997-03-24	4.98	4.98	4.92	4.96	22221000
1997-03-25	4.98	4.98	4.85	4.88	49317600
1997-03-26	4.88	4.94	4.85	4.94	37942200
1997-03-27	4.92	4.94	4.71	4.81	27013800
1997-03-31	4.77	4.83	4.60	4.65	36329400
1997-04-01	4.60	4.67	4.58	4.63	22222200
1997-04-02	4.60	4.65	4.58	4.63	21367200
1997-04-03	4.63	4.65	4.58	4.63	30064800
1997-04-04	4.60	4.65	4.56	4.65	24543600
1997-04-07	4.63	4.69	4.60	4.67	11898000
1997-04-08	4.65	4.77	4.60	4.77	20295000
1997-04-09	4.79	4.81	4.73	4.77	20265600
1997-04-10	4.73	4.75	4.69	4.73	14710200
1997-04-11	4.67	4.71	4.60	4.60	18838200
1997-04-14	4.58	4.65	4.52	4.63	19567800
1997-04-15	4.67	4.75	4.65	4.75	17716800
1997-04-16	4.73	4.73	4.65	4.67	27028800
1997-04-17	4.67	4.69	4.63	4.65	12475200
1997-04-18	4.65	4.69	4.65	4.69	18837600
1997-04-21	4.67	4.67	4.60	4.63	15478200
1997-04-22	4.63	4.65	4.56	4.63	18840000
1997-04-23	4.65	4.73	4.63	4.67	18711000
1997-04-24	4.65	4.67	4.58	4.58	12900000
1997-04-25	4.60	4.63	4.52	4.52	12228000
1997-04-28	4.50	4.65	4.50	4.63	12478800
1997-04-29	4.69	4.69	4.56	4.63	16822200
1997-04-30	4.63	4.75	4.60	4.69	25583400
1997-05-01	4.67	4.71	4.65	4.71	15962400
1997-05-02	4.71	4.73	4.69	4.73	15471600
1997-05-05	4.73	4.77	4.65	4.73	37153200
1997-05-06	4.71	4.75	4.67	4.73	24093600
1997-05-07	4.77	4.80	4.67	4.71	19473600
1997-05-08	4.73	4.90	4.73	4.88	31178400
1997-05-09	4.88	4.88	4.79	4.83	15476400
1997-05-12	4.82	4.98	4.82	4.96	21830400
1997-05-13	5.00	5.03	4.83	5.00	42365400
1997-05-14	5.02	5.04	5.00	5.02	26905800
1997-05-15	5.00	5.08	4.98	5.08	21238800
1997-05-16	5.08	5.08	4.98	4.98	28133400
1997-05-19	5.00	5.08	4.98	5.08	13834200
1997-05-20	5.04	5.08	5.04	5.08	12769200
1997-05-21	5.08	5.10	4.98	5.00	21876000
1997-05-22	5.02	5.04	4.92	4.96	12310800
1997-05-23	5.00	5.02	4.96	5.02	8932200
1997-05-27	4.94	5.02	4.92	4.98	11031000
1997-05-28	4.98	5.02	4.96	5.00	15462600
1997-05-29	5.00	5.06	4.96	5.02	13495200
1997-05-30	5.00	5.00	4.96	4.98	14499600
1997-06-02	5.00	5.10	4.98	5.06	20992800
1997-06-03	5.08	5.19	5.08	5.15	24063000
1997-06-04	5.13	5.21	5.10	5.15	21122400
1997-06-05	5.17	5.20	5.15	5.17	17305200
1997-06-06	5.13	5.23	5.10	5.23	15574800
1997-06-09	5.27	5.31	5.24	5.31	17556600
1997-06-10	5.33	5.33	5.23	5.23	21424200
1997-06-11	5.17	5.25	5.15	5.23	22110600
1997-06-12	5.25	5.29	5.23	5.27	21855000
1997-06-13	5.29	5.35	5.29	5.33	22464600
1997-06-16	5.35	5.50	5.35	5.48	21532800
1997-06-17	5.52	5.58	5.50	5.56	26005200
1997-06-18	5.50	5.52	5.48	5.50	14110200
1997-06-19	5.50	5.52	5.48	5.50	15261600
1997-06-20	5.52	5.63	5.50	5.63	35556000
1997-06-23	5.58	5.63	5.44	5.44	13963800
1997-06-24	5.44	5.60	5.42	5.59	17321400
1997-06-25	5.59	5.64	5.38	5.45	27047400
1997-06-26	5.48	5.60	5.45	5.50	18154800
1997-06-27	5.54	5.55	5.45	5.45	15361200
1997-06-30	5.52	5.66	5.46	5.64	25435800
1997-07-01	5.66	5.68	5.60	5.66	21846000
1997-07-02	5.67	5.75	5.60	5.75	14128800
1997-07-03	5.80	5.93	5.80	5.91	19414200
1997-07-07	5.95	6.00	5.83	5.86	25570800
1997-07-08	5.84	5.85	5.80	5.83	13532400
1997-07-09	5.84	5.86	5.53	5.60	26415600
1997-07-10	5.67	5.92	5.67	5.84	32110800
1997-07-11	5.85	5.92	5.84	5.91	18299400
1997-07-14	5.93	5.96	5.89	5.95	22937400
1997-07-15	5.95	5.96	5.84	5.96	16710600
1997-07-16	5.95	6.00	5.93	5.97	18962400
1997-07-17	5.96	5.97	5.90	5.92	21539400
1997-07-18	5.88	6.01	5.77	5.83	26863200
1997-07-21	5.81	5.96	5.80	5.96	32889000
1997-07-22	5.96	6.03	5.91	6.02	27510000
1997-07-23	6.03	6.19	5.93	6.08	40524600
1997-07-24	6.14	6.21	6.05	6.17	20040600
1997-07-25	6.20	6.46	6.20	6.40	30483000
1997-07-28	6.38	6.52	6.38	6.43	23575800
1997-07-29	6.45	6.46	6.25	6.29	20443200
1997-07-30	6.32	6.34	6.27	6.31	17839800
1997-07-31	6.28	6.31	6.25	6.25	13865400
1997-08-01	6.25	6.25	6.04	6.11	21987000
1997-08-04	6.13	6.38	6.13	6.31	18178200
1997-08-05	6.31	6.32	6.23	6.27	11643000
1997-08-06	6.24	6.41	6.23	6.40	18650400
1997-08-07	6.43	6.50	6.32	6.34	20047800
1997-08-08	6.29	6.33	6.03	6.18	17667000
1997-08-11	6.20	6.21	6.07	6.17	19091400
1997-08-12	6.19	6.25	5.96	5.99	22321200
1997-08-13	6.08	6.21	5.96	6.16	28060800
1997-08-14	6.18	6.18	5.84	5.97	20137800
1997-08-15	5.83	5.99	5.79	5.84	33942000
1997-08-18	5.86	5.98	5.80	5.95	17344800
1997-08-19	5.97	5.99	5.86	5.98	16914600
1997-08-20	5.99	6.26	5.99	6.20	24403800
1997-08-21	6.22	6.23	6.07	6.11	13376400
1997-08-22	6.00	6.08	5.83	6.04	24195600
1997-08-25	6.04	6.16	6.00	6.13	12160800
1997-08-26	6.09	6.16	5.96	6.01	12839400
1997-08-27	5.97	6.05	5.89	5.99	13396800
1997-08-28	5.92	6.04	5.88	5.93	13407000
1997-08-29	5.90	5.97	5.86	5.92	11932200
1997-09-02	5.99	6.28	5.98	6.28	20394000
1997-09-03	6.27	6.39	6.26	6.33	20193000
1997-09-04	6.32	6.45	6.31	6.34	17498400
1997-09-05	6.35	6.43	6.17	6.30	15177000
1997-09-08	6.41	6.42	6.32	6.39	11523600
1997-09-09	6.41	6.51	6.35	6.44	19120800
1997-09-10	6.42	6.58	6.25	6.27	22026600
1997-09-11	6.25	6.35	6.18	6.35	20769600
1997-09-12	6.35	6.50	6.20	6.46	16689600
1997-09-15	6.47	6.51	6.36	6.38	9663000
1997-09-16	6.46	6.50	6.33	6.38	24564600
1997-09-17	6.39	6.44	6.33	6.33	17779800
1997-09-18	6.36	6.47	6.29	6.31	16223400
1997-09-19	6.31	6.41	6.25	6.38	30019800
1997-09-22	6.38	6.59	6.34	6.40	12264000
1997-09-23	6.36	6.38	6.15	6.18	19618200
1997-09-24	6.22	6.24	6.08	6.11	18080400
1997-09-25	6.11	6.17	5.97	5.99	15482400
1997-09-26	6.01	6.07	6.01	6.04	15310800
1997-09-29	6.05	6.15	6.04	6.13	12240600
1997-09-30	6.11	6.15	6.09	6.10	13917000
1997-10-01	6.16	6.18	6.13	6.16	17882400
1997-10-02	6.11	6.18	6.08	6.15	16223400
1997-10-03	6.21	6.21	6.09	6.17	17932800
1997-10-06	6.17	6.19	6.11	6.15	12291000
1997-10-07	6.10	6.15	6.09	6.09	13536600
1997-10-08	6.11	6.11	5.92	5.99	20671800
1997-10-09	5.92	5.98	5.88	5.89	18532200
1997-10-10	5.86	6.00	5.84	5.98	15613800
1997-10-13	5.98	6.01	5.94	5.95	10581000
1997-10-14	6.04	6.04	5.95	6.00	16208400
1997-10-15	5.96	6.11	5.96	6.02	16516200
1997-10-16	6.08	6.15	5.84	5.95	13794000
1997-10-17	5.92	5.95	5.67	5.78	19186800
1997-10-20	5.78	5.91	5.68	5.91	12282600
1997-10-21	5.90	6.02	5.90	6.01	14499000
1997-10-22	6.04	6.09	5.91	5.94	12200400
1997-10-23	5.77	5.90	5.71	5.85	16088400
1997-10-24	5.94	5.94	5.61	5.68	16446000
1997-10-27	5.64	5.79	5.16	5.36	27325800
1997-10-28	5.06	5.83	5.04	5.76	47699400
1997-10-29	5.76	5.98	5.72	5.79	22767600
1997-10-30	5.69	6.08	5.69	5.79	25083600
1997-10-31	5.91	5.97	5.71	5.83	13074600
1997-11-03	6.10	6.15	5.99	6.05	15345600
1997-11-04	6.03	6.07	5.98	6.06	11614200
1997-11-05	6.08	6.09	6.01	6.01	12796800
1997-11-06	6.01	6.17	6.01	6.15	17695200
1997-11-07	6.04	6.07	5.96	6.04	14141400
1997-11-10	6.10	6.18	6.08	6.10	13119600
1997-11-11	6.17	6.27	6.15	6.19	13092600
1997-11-12	6.15	6.39	6.14	6.32	31466400
1997-11-13	6.38	6.44	6.33	6.40	18806400
1997-11-14	6.48	6.60	6.47	6.58	25867800
1997-11-17	6.67	6.81	6.63	6.64	31710600
1997-11-18	6.64	6.65	6.52	6.54	19306200
1997-11-19	6.50	6.66	6.46	6.57	18450600
1997-11-20	6.63	6.69	6.61	6.66	15306600
1997-11-21	6.71	6.71	6.61	6.67	17355600
1997-11-24	6.63	6.70	6.58	6.59	15547800
1997-11-25	6.64	6.70	6.59	6.59	17560200
1997-11-26	6.65	6.68	6.64	6.65	9943800
1997-11-28	6.71	6.73	6.65	6.68	5240400
1997-12-01	6.71	6.81	6.67	6.81	15324000
1997-12-02	6.83	6.90	6.76	6.79	15081600
1997-12-03	6.81	6.84	6.65	6.81	15705000
1997-12-04	6.85	6.88	6.76	6.84	14441400
1997-12-05	6.77	6.85	6.76	6.82	13301400
1997-12-08	6.84	6.84	6.67	6.73	9297000
1997-12-09	6.75	6.77	6.60	6.68	11281200
1997-12-10	6.59	6.73	6.59	6.71	12367200
1997-12-11	6.67	6.69	6.51	6.64	18606000
1997-12-12	6.67	6.75	6.63	6.66	17737200
1997-12-15	6.69	6.88	6.68	6.85	20283600
1997-12-16	6.95	6.99	6.72	6.79	21420600
1997-12-17	6.85	6.85	6.66	6.68	13684800
1997-12-18	6.69	6.69	6.56	6.59	18285600
1997-12-19	6.53	6.55	6.35	6.44	29989800
1997-12-22	6.41	6.50	6.33	6.35	10917600
1997-12-23	6.40	6.40	6.17	6.20	12177600
1997-12-24	6.35	6.35	6.13	6.20	9490800
1997-12-26	6.19	6.29	6.19	6.26	4600200
1997-12-29	6.33	6.42	6.31	6.32	7992600
1997-12-30	6.42	6.66	6.42	6.60	13989000
1997-12-31	6.57	6.60	6.49	6.57	11481000
1998-01-02	6.57	6.61	6.47	6.56	10029000
1998-01-05	6.64	6.65	6.50	6.63	13686000
1998-01-06	6.52	6.68	6.52	6.67	20187000
1998-01-07	6.63	6.68	6.56	6.65	15806400
1998-01-08	6.67	6.70	6.51	6.55	14599200
1998-01-09	6.56	6.57	6.34	6.36	18346200
1998-01-12	6.26	6.63	6.26	6.58	26112000
1998-01-13	6.61	6.63	6.43	6.58	16555200
1998-01-14	6.61	6.64	6.52	6.61	19523400
1998-01-15	6.63	6.66	6.53	6.66	13317600
1998-01-16	6.70	6.74	6.67	6.69	22188600
1998-01-20	6.59	6.99	6.59	6.96	23048400
1998-01-21	6.84	6.89	6.67	6.78	18490200
1998-01-22	6.69	6.73	6.56	6.67	17223600
1998-01-23	6.69	6.70	6.46	6.58	14755200
1998-01-26	6.57	6.61	6.35	6.45	13105800
1998-01-27	6.50	6.68	6.48	6.55	17550000
1998-01-28	6.58	6.77	6.58	6.77	18174000
1998-01-29	6.77	6.92	6.68	6.70	15057600
1998-01-30	6.71	6.78	6.63	6.64	11774400
1998-02-02	6.82	6.84	6.70	6.80	17711400
1998-02-03	6.77	7.06	6.75	7.00	26511600
1998-02-04	6.97	7.23	6.95	7.17	24554400
1998-02-05	7.25	7.31	7.06	7.14	27098400
1998-02-06	7.18	7.20	7.11	7.18	12664800
1998-02-09	7.20	7.20	7.06	7.08	13878000
1998-02-10	7.17	7.22	7.15	7.19	17338800
1998-02-11	7.20	7.20	7.14	7.16	8007600
1998-02-12	7.15	7.45	7.10	7.45	17340000
1998-02-13	7.33	7.40	7.25	7.36	13779600
1998-02-17	7.42	7.50	7.42	7.46	12028800
1998-02-18	7.49	7.60	7.44	7.58	14701800
1998-02-19	7.58	7.58	7.44	7.54	13153200
1998-02-20	7.55	7.57	7.39	7.56	18285000
1998-02-23	7.67	7.70	7.57	7.70	18959400
1998-02-24	7.81	7.89	7.75	7.81	24959400
1998-02-25	7.94	7.99	7.91	7.95	16508400
1998-02-26	7.93	7.93	7.74	7.88	14541000
1998-02-27	7.86	7.86	7.69	7.72	15474600
1998-03-02	7.78	7.88	7.75	7.81	19246200
1998-03-03	7.80	8.07	7.77	8.07	18299400
1998-03-04	8.11	8.14	8.06	8.07	16153800
1998-03-05	8.01	8.33	8.01	8.15	33376800
1998-03-06	8.34	8.39	8.30	8.36	23621400
1998-03-09	8.39	8.70	8.39	8.55	23567400
1998-03-10	8.69	8.71	8.47	8.50	23161200
1998-03-11	8.55	8.63	8.45	8.49	19824000
1998-03-12	8.53	8.61	8.51	8.55	14778600
1998-03-13	8.56	8.61	8.48	8.56	19732200
1998-03-16	8.59	8.60	8.48	8.58	13373400
1998-03-17	8.66	8.67	8.51	8.57	13158000
1998-03-18	8.61	8.61	8.39	8.46	14752200
1998-03-19	8.45	8.46	8.32	8.40	13320600
1998-03-20	8.41	8.43	8.26	8.34	28083600
1998-03-23	8.22	8.30	8.22	8.28	18558000
1998-03-24	8.25	8.43	8.25	8.42	14451000
1998-03-25	8.42	8.45	8.13	8.27	20487600
1998-03-26	8.28	8.38	8.25	8.29	12433200
1998-03-27	8.33	8.35	8.19	8.32	17535600
1998-03-30	8.31	8.41	8.31	8.41	10361400
1998-03-31	8.45	8.63	8.42	8.47	20433600
1998-04-01	8.47	8.58	8.44	8.58	17770200
1998-04-02	8.63	8.63	8.46	8.47	17494800
1998-04-03	8.52	8.61	8.50	8.58	16450800
1998-04-06	8.61	8.61	8.25	8.27	15831600
1998-04-07	8.38	8.55	8.32	8.46	23668200
1998-04-08	8.40	8.42	8.31	8.33	19746000
1998-04-09	8.52	8.54	8.41	8.47	17736000
1998-04-13	8.45	8.57	8.44	8.53	15231000
1998-04-14	8.58	8.95	8.57	8.88	25459200
1998-04-15	8.90	8.98	8.78	8.98	18723600
1998-04-16	8.99	8.99	8.72	8.76	16404000
1998-04-17	8.80	8.88	8.71	8.88	17256000
1998-04-20	8.88	8.88	8.70	8.71	11393400
1998-04-21	8.71	8.77	8.59	8.72	17889600
1998-04-22	8.68	8.75	8.67	8.72	9652200
1998-04-23	8.63	8.70	8.51	8.56	13340400
1998-04-24	8.55	8.59	8.30	8.38	14934600
1998-04-27	8.22	8.38	8.18	8.26	16653600
1998-04-28	8.33	8.36	8.17	8.19	15652200
1998-04-29	8.21	8.27	8.03	8.22	18975600
1998-04-30	8.29	8.48	8.26	8.43	18028800
1998-05-01	8.54	8.54	8.36	8.44	13551600
1998-05-04	8.46	8.58	8.44	8.48	12335400
1998-05-05	8.52	8.52	8.40	8.42	10809000
1998-05-06	8.42	8.48	8.29	8.32	15008400
1998-05-07	8.36	8.46	8.29	8.44	17734200
1998-05-08	8.44	8.46	8.38	8.42	10695000
1998-05-11	8.45	8.54	8.43	8.52	13294800
1998-05-12	8.67	8.81	8.66	8.79	35479800
1998-05-13	8.81	9.03	8.78	9.02	24940200
1998-05-14	9.00	9.13	8.98	9.03	13675200
1998-05-15	9.04	9.13	8.98	9.01	17712000
1998-05-18	9.03	9.11	8.96	9.06	14504400
1998-05-19	9.07	9.11	8.98	9.05	9554400
1998-05-20	9.10	9.15	9.03	9.15	13036800
1998-05-21	9.17	9.38	9.17	9.29	16969800
1998-05-22	9.33	9.38	9.16	9.25	8646000
1998-05-26	9.40	9.40	8.96	8.96	11447400
1998-05-27	8.88	9.17	8.75	9.06	18057000
1998-05-28	9.15	9.24	9.04	9.24	12177000
1998-05-29	9.35	9.39	9.18	9.19	17366400
1998-06-01	9.28	9.42	9.24	9.42	19423800
1998-06-02	9.49	9.57	9.45	9.49	17793600
1998-06-03	9.54	9.57	9.26	9.33	15264000
1998-06-04	9.33	9.52	9.23	9.44	18750600
1998-06-05	9.54	9.70	9.46	9.64	20293200
1998-06-08	9.65	9.70	9.57	9.67	12874200
1998-06-09	9.65	9.84	9.58	9.68	18476400
1998-06-10	9.64	9.96	9.59	9.88	18021000
1998-06-11	9.91	9.94	9.64	9.83	16806600
1998-06-12	9.72	9.90	9.72	9.80	15514200
1998-06-15	9.60	9.80	9.43	9.43	20116800
1998-06-16	9.57	9.60	9.38	9.56	19147200
1998-06-17	9.50	9.85	9.50	9.74	19047000
1998-06-18	9.68	9.77	9.63	9.67	13267200
1998-06-19	9.67	9.80	9.60	9.65	25377600
1998-06-22	9.63	9.70	9.54	9.55	12229200
1998-06-23	9.65	9.86	9.60	9.86	17763600
1998-06-24	9.86	10.05	9.71	10.02	20194800
1998-06-25	10.05	10.15	9.89	10.00	16466400
1998-06-26	9.95	10.15	9.94	9.95	10877400
1998-06-29	10.04	10.47	10.00	10.34	20883000
1998-06-30	10.48	10.48	10.04	10.13	19049400
1998-07-01	10.26	10.29	9.96	10.08	19717200
1998-07-02	10.20	10.20	10.04	10.11	10414200
1998-07-06	10.10	10.22	10.04	10.21	17973000
1998-07-07	10.24	10.31	10.18	10.19	14456400
1998-07-08	10.25	10.47	10.25	10.47	16559400
1998-07-09	10.47	10.58	10.35	10.52	17529000
1998-07-10	10.56	10.70	10.50	10.70	23134200
1998-07-13	10.75	10.75	10.60	10.68	14870400
1998-07-14	10.74	11.10	10.71	11.06	16297200
1998-07-15	11.09	11.17	10.97	10.98	15085200
1998-07-16	11.00	11.47	10.95	11.46	19632000
1998-07-17	11.50	11.61	11.43	11.50	20200800
1998-07-20	11.50	11.51	11.35	11.47	11307600
1998-07-21	11.47	11.48	11.20	11.33	14935200
1998-07-22	11.36	11.47	11.05	11.18	19532400
1998-07-23	11.08	11.18	10.58	10.58	18966000
1998-07-24	10.58	10.74	10.39	10.64	23629200
1998-07-27	10.58	10.66	10.43	10.65	17502600
1998-07-28	10.50	10.67	10.33	10.57	19576800
1998-07-29	10.60	10.70	10.13	10.15	23663400
1998-07-30	10.27	10.74	10.17	10.60	24865800
1998-07-31	10.67	10.73	10.42	10.52	21689400
1998-08-03	10.45	10.48	10.25	10.27	14308200
1998-08-04	10.30	10.33	9.73	9.73	24867000
1998-08-05	9.73	10.17	9.54	10.17	31853400
1998-08-06	10.06	10.71	10.04	10.67	21870600
1998-08-07	10.67	10.74	10.34	10.48	21237000
1998-08-10	10.27	10.66	10.27	10.51	16195800
1998-08-11	10.19	10.69	10.19	10.67	28507200
1998-08-12	10.99	11.00	10.81	11.00	28423800
1998-08-13	11.00	11.23	10.72	10.72	17419200
1998-08-14	10.88	10.94	10.22	10.40	17231400
1998-08-17	10.40	10.61	10.20	10.47	16804800
1998-08-18	10.48	10.72	10.39	10.71	21663000
1998-08-19	10.77	10.88	10.58	10.67	20680200
1998-08-20	10.64	10.83	10.55	10.79	16580400
1998-08-21	10.76	10.94	10.50	10.86	20183400
1998-08-24	11.07	11.22	11.00	11.21	19008600
1998-08-25	11.40	11.55	11.28	11.42	26958000
1998-08-26	11.35	11.64	11.32	11.51	24060000
1998-08-27	11.38	11.43	10.92	11.31	30137400
1998-08-28	11.33	11.39	10.88	10.90	38434800
1998-08-31	10.73	10.85	9.58	9.83	44451000
1998-09-01	9.92	10.39	9.25	10.29	47523600
1998-09-02	10.46	10.50	9.98	9.99	34450800
1998-09-03	9.85	10.15	9.84	10.02	51767400
1998-09-04	10.06	10.13	9.43	9.75	27455400
1998-09-08	10.31	10.46	9.97	10.46	29112000
1998-09-09	10.36	10.49	10.09	10.18	22456200
1998-09-10	9.86	10.06	9.67	9.74	26627400
1998-09-11	9.66	10.23	9.60	10.10	22173000
1998-09-14	10.56	10.56	10.18	10.20	18775800
1998-09-15	10.25	10.45	10.17	10.42	20946600
1998-09-16	10.50	10.57	10.24	10.49	26649000
1998-09-17	10.25	10.32	10.08	10.15	18723000
1998-09-18	10.29	10.33	10.02	10.09	30085800
1998-09-21	9.96	10.33	9.91	10.11	21399000
1998-09-22	10.26	10.40	10.14	10.40	18352800
1998-09-23	10.54	10.76	10.31	10.75	26802000
1998-09-24	10.76	10.79	10.09	10.47	20791800
1998-09-25	10.34	10.49	10.24	10.32	19903800
1998-09-28	10.50	10.57	10.13	10.24	16851000
1998-09-29	10.22	10.27	9.60	9.69	30052800
1998-09-30	9.52	9.52	8.98	9.10	67523400
1998-10-01	9.00	9.17	8.74	8.85	37951800
1998-10-02	8.89	9.38	8.77	9.24	30665400
1998-10-05	9.42	9.67	8.97	9.54	28659600
1998-10-06	10.00	10.10	9.73	9.92	28922400
1998-10-07	9.92	9.92	9.73	9.79	25030800
1998-10-08	9.43	9.52	8.86	9.47	41219400
1998-10-09	9.67	9.94	9.29	9.85	23629800
1998-10-12	10.32	10.32	10.08	10.14	26292600
1998-10-13	10.20	10.20	9.92	9.99	14935200
1998-10-14	9.94	10.38	9.94	10.19	24225000
1998-10-15	10.17	10.83	10.14	10.77	29725200
1998-10-16	11.04	11.28	10.95	11.10	41675400
1998-10-19	11.33	11.49	11.27	11.46	29596200
1998-10-20	11.50	11.57	10.90	10.93	33348600
1998-10-21	11.00	11.01	10.76	10.82	24909000
1998-10-22	10.85	11.21	10.76	11.14	17863200
1998-10-23	11.14	11.33	10.98	11.33	17940600
1998-10-26	11.20	11.27	10.90	10.90	17401800
1998-10-27	11.00	11.05	10.50	10.54	23310000
1998-10-28	10.52	10.99	10.46	10.80	17635800
1998-10-29	11.04	11.27	10.89	11.24	17121600
1998-10-30	11.33	11.57	11.24	11.51	28384800
1998-11-02	11.55	11.59	11.34	11.47	20492400
1998-11-03	11.48	11.48	11.14	11.15	21199200
1998-11-04	11.17	11.44	11.17	11.34	24529800
1998-11-05	11.39	11.71	11.18	11.71	25137000
1998-11-06	11.70	11.93	11.58	11.91	27886200
1998-11-09	11.91	12.07	11.68	11.76	22861200
1998-11-10	11.79	11.85	11.47	11.70	28120200
1998-11-11	11.75	11.78	11.59	11.63	16944000
1998-11-12	11.67	11.74	11.29	11.46	16323600
1998-11-13	11.56	11.68	11.47	11.61	14781000
1998-11-16	11.98	11.98	11.67	11.84	18924000
1998-11-17	11.84	12.05	11.71	11.94	20140800
1998-11-18	12.15	12.23	12.04	12.23	18961200
1998-11-19	12.42	12.42	12.10	12.17	21454800
1998-11-20	12.30	12.30	12.14	12.29	18768000
1998-11-23	12.32	12.49	12.20	12.49	17102400
1998-11-24	12.49	12.50	12.38	12.46	14458200
1998-11-25	12.50	12.67	12.38	12.63	14937000
1998-11-27	12.67	12.76	12.60	12.76	8637000
1998-11-30	12.79	12.88	12.52	12.55	20142000
1998-12-01	12.38	12.57	12.18	12.48	17764800
1998-12-02	12.43	12.53	12.25	12.34	11304000
1998-12-03	12.32	12.53	11.91	11.92	16231800
1998-12-04	12.11	12.35	11.94	12.20	21066600
1998-12-07	12.29	12.67	12.21	12.44	15303600
1998-12-08	12.46	12.82	12.42	12.67	19193400
1998-12-09	12.80	12.91	12.68	12.79	16269000
1998-12-10	12.86	12.86	12.56	12.63	16674000
1998-12-11	12.68	12.74	12.51	12.72	14983200
1998-12-14	12.59	12.65	12.36	12.47	15767400
1998-12-15	12.54	12.81	12.42	12.80	20136000
1998-12-16	12.81	12.83	12.51	12.61	15346800
1998-12-17	12.59	12.73	12.48	12.69	13017000
1998-12-18	12.68	12.96	12.60	12.96	31875000
1998-12-21	12.94	13.32	12.93	13.10	20852400
1998-12-22	13.16	13.20	13.00	13.05	14922000
1998-12-23	13.15	13.60	13.01	13.57	17151600
1998-12-24	13.58	13.58	13.43	13.52	5233800
1998-12-28	13.50	13.53	13.18	13.31	12196200
1998-12-29	13.36	13.79	13.17	13.66	16597800
1998-12-30	13.67	13.67	13.35	13.46	14053200
1998-12-31	13.36	13.58	13.26	13.57	15846600
1999-01-04	13.60	13.71	13.26	13.44	21997800
1999-01-05	13.54	13.65	13.42	13.54	17247000
1999-01-06	13.69	13.85	13.52	13.77	23115600
1999-01-07	13.94	14.18	13.88	14.02	27763800
1999-01-08	14.00	14.07	13.75	13.92	21522000
1999-01-11	13.92	13.97	13.33	13.60	19444200
1999-01-12	13.40	13.46	13.09	13.40	24687600
1999-01-13	13.00	13.63	12.90	13.44	21822000
1999-01-14	13.29	13.49	12.98	13.29	23356200
1999-01-15	13.30	13.46	13.13	13.35	20884200
1999-01-19	13.38	13.49	13.04	13.34	17463600
1999-01-20	13.34	13.75	13.09	13.38	20407800
1999-01-21	13.35	13.56	13.15	13.18	16834800
1999-01-22	13.18	13.71	13.08	13.67	15953400
1999-01-25	13.64	13.78	13.31	13.67	18162000
1999-01-26	13.82	14.08	13.70	13.93	20271000
1999-01-27	14.03	14.30	14.00	14.20	28845600
1999-01-28	14.21	14.24	14.02	14.19	17180400
1999-01-29	14.33	14.41	14.17	14.33	17407200
1999-02-01	14.29	14.29	14.05	14.08	17193000
1999-02-02	13.85	13.99	13.46	13.94	23788200
1999-02-03	13.97	14.38	13.92	14.29	21938400
1999-02-04	14.39	14.55	13.96	13.96	21732600
1999-02-05	14.23	14.29	13.79	14.04	15818400
1999-02-08	14.04	14.40	13.88	14.24	13824600
1999-02-09	14.19	14.19	13.64	13.69	16683600
1999-02-10	13.67	13.68	13.42	13.49	15664200
1999-02-11	13.50	14.32	13.44	14.30	15522000
1999-02-12	14.30	14.34	13.83	14.06	15417000
1999-02-16	14.25	14.67	14.25	14.59	33564000
1999-02-17	14.45	14.78	14.18	14.18	28978800
1999-02-18	14.25	14.34	14.03	14.23	21064800
1999-02-19	14.25	14.25	14.09	14.13	16941000
1999-02-22	14.24	14.74	14.23	14.71	26481600
1999-02-23	14.70	14.76	14.46	14.58	19791600
1999-02-24	14.70	14.92	14.03	14.09	23827800
1999-02-25	14.19	14.30	13.93	14.17	21450600
1999-02-26	14.38	14.42	13.95	14.35	20653200
1999-03-01	14.52	14.53	13.94	14.31	20434200
1999-03-02	14.46	14.56	14.19	14.24	19884600
1999-03-03	14.33	14.72	14.33	14.56	20538000
1999-03-04	14.66	14.94	14.65	14.90	21283800
1999-03-05	15.50	15.71	15.23	15.54	49855200
1999-03-08	15.69	15.69	15.30	15.57	26441400
1999-03-09	15.57	15.71	15.43	15.67	21983400
1999-03-10	15.70	15.71	15.51	15.59	18727800
1999-03-11	15.75	16.06	15.63	15.89	25495200
1999-03-12	15.99	16.16	15.91	16.06	21979800
1999-03-15	16.17	16.22	15.88	16.13	21927000
1999-03-16	16.18	16.20	15.93	16.00	19338000
1999-03-17	16.07	16.16	15.78	16.06	19298400
1999-03-18	16.01	16.40	15.96	16.36	17526000
1999-03-19	16.38	16.38	15.79	15.79	36106200
1999-03-22	15.81	15.83	15.42	15.55	18211800
1999-03-23	15.51	15.53	14.84	15.08	30471000
1999-03-24	15.06	15.16	14.70	14.83	24211200
1999-03-25	14.97	15.38	14.97	15.31	23276400
1999-03-26	15.28	15.55	15.02	15.26	19305600
1999-03-29	15.39	15.95	15.39	15.83	17736600
1999-03-30	15.67	15.92	15.63	15.83	18828600
1999-03-31	16.06	16.10	15.36	15.36	22938600
1999-04-01	15.57	15.67	15.42	15.54	14825400
1999-04-05	15.75	16.11	15.64	15.90	20715600
1999-04-06	15.94	16.18	15.90	15.95	17333400
1999-04-07	16.17	16.30	16.03	16.25	22876800
1999-04-08	16.42	17.07	16.25	17.04	29860800
1999-04-09	16.75	17.24	16.60	17.13	26574000
1999-04-12	17.04	17.57	16.94	17.48	27704400
1999-04-13	17.43	17.80	17.21	17.43	27718200
1999-04-14	17.43	17.52	16.33	16.44	31609800
1999-04-15	16.40	16.48	15.50	16.29	43462800
1999-04-16	16.08	16.09	15.46	15.83	38143800
1999-04-19	16.00	16.35	14.67	14.96	52716000
1999-04-20	15.33	16.00	15.08	15.92	39123900
1999-04-21	16.00	16.38	15.67	16.25	31340700
1999-04-22	16.67	16.75	16.15	16.69	30732900
1999-04-23	16.98	17.23	16.83	16.98	22013100
1999-04-26	17.29	17.31	16.92	16.98	22564500
1999-04-27	17.04	17.13	16.67	16.92	18652200
1999-04-28	16.79	17.08	16.35	16.40	17781600
1999-04-29	16.33	16.33	15.19	15.63	27732000
1999-04-30	15.67	15.81	14.40	15.33	40120500
1999-05-03	15.29	15.42	14.85	15.38	22334400
1999-05-04	15.60	15.63	14.44	14.67	33177600
1999-05-05	14.81	15.02	14.35	15.02	24762600
1999-05-06	14.67	14.73	13.88	14.29	44366700
1999-05-07	14.88	15.00	14.33	14.92	34113300
1999-05-10	14.94	15.50	14.85	15.06	26255700
1999-05-11	15.83	15.83	15.29	15.77	38484600
1999-05-12	15.79	15.79	15.17	15.52	23696700
1999-05-13	15.79	15.88	15.52	15.67	19068900
1999-05-14	15.42	15.50	15.21	15.46	18246300
1999-05-17	15.13	15.38	14.98	15.23	18824400
1999-05-18	15.29	15.81	15.08	15.48	19445100
1999-05-19	15.65	15.65	15.13	15.23	14182200
1999-05-20	15.21	15.42	14.81	14.83	21310200
1999-05-21	14.88	14.96	14.21	14.42	24548100
1999-05-24	14.67	14.71	14.04	14.27	19270800
1999-05-25	14.31	14.40	13.90	14.13	22007700
1999-05-26	14.06	14.33	13.83	14.31	24822300
1999-05-27	14.04	14.17	13.67	13.71	23281800
1999-05-28	13.85	14.29	13.77	14.21	17078100
1999-06-01	14.23	14.48	14.06	14.48	20986500
1999-06-02	14.46	14.79	14.23	14.79	19871700
1999-06-03	15.00	15.40	14.90	15.17	31424100
1999-06-04	15.33	15.50	15.19	15.33	16633200
1999-06-07	15.13	15.25	14.96	15.25	13868100
1999-06-08	15.08	15.17	14.77	14.79	13702200
1999-06-09	14.79	14.90	14.65	14.71	13598700
1999-06-10	14.58	14.63	14.21	14.38	15733200
1999-06-11	14.38	14.58	14.13	14.23	14599500
1999-06-14	14.33	14.44	14.27	14.38	12112200
1999-06-15	14.50	14.58	14.13	14.17	19607400
1999-06-16	14.52	14.85	14.50	14.79	16827600
1999-06-17	14.56	14.83	14.52	14.54	15388800
1999-06-18	14.40	14.58	14.27	14.58	30310500
1999-06-21	14.50	15.17	14.46	15.02	18822000
1999-06-22	15.06	15.17	14.79	14.98	15202200
1999-06-23	15.00	15.02	14.56	14.79	13437900
1999-06-24	14.54	14.63	14.23	14.44	18384600
1999-06-25	14.58	14.75	14.46	14.48	11007900
1999-06-28	14.67	15.25	14.60	15.19	16827600
1999-06-29	15.31	15.63	15.17	15.60	17628600
1999-06-30	15.52	16.17	15.13	16.08	26994000
1999-07-01	15.98	16.10	15.65	15.92	20173200
1999-07-02	16.04	16.35	15.98	16.25	14817000
1999-07-06	16.29	17.00	16.29	16.40	21464100
1999-07-07	16.67	16.67	15.98	16.00	18788400
1999-07-08	15.67	16.15	15.42	15.67	23670300
1999-07-09	15.81	16.00	15.77	15.98	12201600
1999-07-12	16.13	16.13	15.69	15.81	9723300
1999-07-13	15.75	15.92	15.56	15.85	13017300
1999-07-14	15.92	16.00	15.83	15.88	9129300
1999-07-15	16.02	16.10	15.79	15.83	11910000
1999-07-16	15.81	16.00	15.75	16.00	12232500
1999-07-19	16.00	16.19	15.88	16.02	12996900
1999-07-20	16.04	16.08	15.50	15.63	16919700
1999-07-21	15.56	15.67	15.15	15.15	17827200
1999-07-22	15.25	15.40	14.79	15.06	16245900
1999-07-23	15.10	15.31	14.85	14.98	11053500
1999-07-26	14.88	15.40	14.83	15.21	11744700
1999-07-27	15.27	15.33	15.00	15.19	13007100
1999-07-28	15.00	15.10	14.88	15.02	11176200
1999-07-29	14.67	14.81	14.33	14.67	18322800
1999-07-30	14.75	14.79	14.08	14.08	19624500
1999-08-02	14.10	14.50	14.00	14.13	16741800
1999-08-03	14.19	14.29	13.77	13.98	16578300
1999-08-04	13.77	13.81	13.60	13.65	18633600
1999-08-05	13.69	13.79	12.96	13.79	24172500
1999-08-06	13.63	14.02	13.40	13.75	16248000
1999-08-09	13.69	13.69	13.35	13.40	13975200
1999-08-10	13.58	14.48	13.29	14.29	35120400
1999-08-11	14.54	14.81	14.44	14.46	24087000
1999-08-12	14.67	14.94	14.65	14.79	18532200
1999-08-13	14.98	15.06	14.85	14.94	20518200
1999-08-16	14.92	15.33	14.69	15.33	15660600
1999-08-17	15.52	15.67	15.17	15.65	19025400
1999-08-18	15.67	15.79	15.44	15.46	15713400
1999-08-19	15.33	15.35	14.96	15.35	13353900
1999-08-20	15.48	15.65	15.35	15.56	12127500
1999-08-23	15.63	15.94	15.60	15.92	16344000
1999-08-24	15.88	16.02	15.67	15.85	13956300
1999-08-25	15.65	16.15	15.29	16.13	21336300
1999-08-26	16.00	16.04	15.58	15.77	12887700
1999-08-27	15.71	15.77	15.38	15.56	11529000
1999-08-30	15.63	15.67	15.15	15.17	10891500
1999-08-31	15.31	15.31	14.54	14.77	16377900
1999-09-01	14.77	15.08	14.65	15.00	14467200
1999-09-02	14.67	15.27	14.52	15.23	16133100
1999-09-03	15.60	15.85	15.38	15.85	17112000
1999-09-07	15.81	15.81	15.42	15.42	9863400
1999-09-08	15.33	15.71	15.25	15.71	12004500
1999-09-09	15.58	15.85	15.42	15.83	13500300
1999-09-10	15.96	15.98	15.63	15.90	14019000
1999-09-13	15.71	16.00	15.65	16.00	10321500
1999-09-14	15.85	15.96	15.63	15.65	11304300
1999-09-15	15.88	16.00	15.13	15.17	18499500
1999-09-16	15.19	15.27	14.85	15.10	16559700
1999-09-17	15.31	15.60	15.19	15.54	20836500
1999-09-20	15.52	15.75	15.40	15.40	9160800
1999-09-21	15.00	15.35	14.92	15.25	17532600
1999-09-22	15.27	15.90	15.19	15.75	16189500
1999-09-23	15.88	15.94	15.54	15.56	17090700
1999-09-24	15.52	15.83	15.40	15.50	19018800
1999-09-27	15.67	15.81	15.44	15.44	15614100
1999-09-28	15.42	15.71	15.23	15.65	15641100
1999-09-29	15.58	15.58	15.19	15.21	14682300
1999-09-30	15.38	16.00	15.35	15.85	19797600
1999-10-01	16.00	16.13	15.85	16.10	19431600
1999-10-04	16.31	16.81	16.27	16.77	22887300
1999-10-05	16.77	17.54	16.65	17.08	27634800
1999-10-06	16.85	17.23	16.63	17.13	21144900
1999-10-07	17.13	17.17	16.90	17.10	13363200
1999-10-08	17.29	18.46	17.23	18.46	28465200
1999-10-11	18.27	18.33	17.98	17.98	20249700
1999-10-12	17.98	18.15	17.73	17.96	14804700
1999-10-13	17.85	17.94	17.08	17.10	18206100
1999-10-14	17.08	17.65	16.92	17.46	15995400
1999-10-15	17.29	17.42	16.92	16.94	20937600
1999-10-18	17.04	17.50	16.50	17.38	21677100
1999-10-19	17.54	17.79	17.42	17.56	16677600
1999-10-20	17.79	18.33	17.58	18.27	16809300
1999-10-21	18.06	18.31	17.77	18.29	15221100
1999-10-22	18.48	19.33	18.35	19.02	22602000
1999-10-25	18.65	18.98	18.50	18.65	20707500
1999-10-26	18.17	18.19	17.17	17.75	40971600
1999-10-27	17.58	17.77	17.17	17.67	21902100
1999-10-28	18.04	18.65	18.02	18.58	27269100
1999-10-29	18.98	19.50	18.77	18.77	29057400
1999-11-01	19.08	19.29	18.71	18.75	14335500
1999-11-02	18.77	19.04	18.54	18.71	13738800
1999-11-03	18.58	18.81	18.33	18.58	12243900
1999-11-04	18.83	19.00	18.63	18.67	12451800
1999-11-05	19.17	19.58	19.08	19.35	18719700
1999-11-08	19.50	19.73	19.44	19.50	14644200
1999-11-09	19.33	19.40	18.85	19.33	30078900
1999-11-10	19.33	19.50	19.04	19.04	20973600
1999-11-11	18.96	19.17	18.90	19.15	18870600
1999-11-12	19.31	19.63	18.96	19.63	16823100
1999-11-15	19.67	20.23	19.42	19.65	27113400
1999-11-16	19.83	20.13	19.58	19.96	18645900
1999-11-17	19.79	20.21	19.56	19.63	19397100
1999-11-18	19.73	19.92	19.50	19.79	17171700
1999-11-19	19.46	19.69	19.25	19.38	14962500
1999-11-22	19.06	19.08	18.71	18.92	18967800
1999-11-23	18.88	18.88	18.50	18.65	19431000
1999-11-24	18.83	19.50	18.81	19.31	17006400
1999-11-26	19.33	19.56	19.21	19.40	6891300
1999-11-29	19.50	19.79	19.33	19.67	14379000
1999-11-30	19.58	19.65	19.08	19.21	13128300
1999-12-01	19.23	19.67	19.23	19.53	15958200
1999-12-02	19.67	19.73	19.00	19.22	15855000
1999-12-03	19.40	19.75	19.31	19.69	18516000
1999-12-06	19.52	20.17	19.42	19.86	16347000
1999-12-07	19.94	20.04	19.33	19.33	19085100
1999-12-08	19.60	19.77	19.33	19.55	13800000
1999-12-09	19.50	20.75	19.21	20.75	26424300
1999-12-10	20.83	21.50	20.63	21.08	37787400
1999-12-13	21.83	23.06	21.58	22.67	28173000
1999-12-14	22.33	22.83	22.31	22.35	22515300
1999-12-15	22.33	22.35	21.71	22.01	23528400
1999-12-16	22.25	22.92	22.00	22.88	25461000
1999-12-17	22.94	22.96	21.58	21.67	44009700
1999-12-20	22.04	22.15	21.06	21.43	18991800
1999-12-21	21.33	21.90	21.19	21.60	13889700
1999-12-22	21.54	22.02	21.54	21.90	11258100
1999-12-23	22.33	22.67	22.25	22.46	11541900
1999-12-27	22.44	23.38	22.44	23.15	15694800
1999-12-28	22.88	23.40	22.85	23.10	10596000
1999-12-29	23.19	23.33	22.46	22.46	7552800
1999-12-30	22.71	23.19	22.60	22.60	7931700
1999-12-31	22.77	23.42	22.75	23.04	6338100
2000-01-03	22.79	23.00	21.83	22.27	25109700
2000-01-04	21.83	21.94	21.40	21.44	20235300
2000-01-05	21.29	21.46	20.73	21.00	21056100
2000-01-06	21.00	21.52	20.90	21.23	19633500
2000-01-07	21.50	22.98	21.50	22.83	23930700
2000-01-10	22.42	22.50	21.88	22.42	20142900
2000-01-11	22.35	22.58	21.88	22.08	14829900
2000-01-12	22.06	22.25	21.69	21.69	12255000
2000-01-13	22.00	22.04	21.67	21.71	15063000
2000-01-14	21.33	21.98	21.33	21.50	18936600
2000-01-18	21.06	22.15	21.02	21.85	19326600
2000-01-19	21.75	21.94	21.33	21.35	14459700
2000-01-20	21.48	21.50	20.83	21.13	17214300
2000-01-21	21.31	21.31	20.69	20.81	20857500
2000-01-24	21.15	21.15	19.17	19.79	23399700
2000-01-25	19.94	20.40	19.83	20.38	19211400
2000-01-26	20.38	20.69	20.00	20.65	13615200
2000-01-27	20.44	20.50	19.29	19.71	21969900
2000-01-28	19.63	19.63	17.83	18.38	42088200
2000-01-31	18.19	18.50	18.04	18.25	23918100
2000-02-01	18.33	19.83	18.31	19.56	25077000
2000-02-02	19.63	20.04	19.31	19.46	18103800
2000-02-03	19.46	19.60	18.75	19.46	20997000
2000-02-04	19.31	19.31	18.67	18.77	19649100
2000-02-07	18.88	18.88	18.21	18.58	18131100
2000-02-08	19.10	19.90	18.96	19.83	25728300
2000-02-09	20.00	20.04	19.10	19.27	24649800
2000-02-10	19.21	19.46	18.94	19.00	13774800
2000-02-11	19.15	19.17	18.54	18.69	14450100
2000-02-14	18.90	19.63	18.83	19.63	17410800
2000-02-15	18.98	19.33	18.33	19.33	29136300
2000-02-16	18.83	18.83	17.56	17.58	40757400
2000-02-17	17.65	17.83	16.00	16.13	74300100
2000-02-18	16.17	16.50	15.75	15.92	58183200
2000-02-22	16.42	16.44	15.58	16.04	37027800
2000-02-23	16.15	16.17	15.58	15.67	38623200
2000-02-24	15.67	15.96	14.48	15.96	58295700
2000-02-25	14.77	15.10	14.54	14.83	50725500
2000-02-28	14.85	15.65	14.85	15.40	53508300
2000-02-29	15.98	16.58	15.98	16.25	51591600
2000-03-01	16.63	16.67	15.83	16.33	30497400
2000-03-02	17.58	17.63	16.81	16.85	46628100
2000-03-03	17.38	17.77	17.17	17.54	32372400
2000-03-06	17.54	17.56	16.21	16.83	31480800
2000-03-07	16.54	16.54	15.71	15.85	29174100
2000-03-08	15.77	16.44	15.21	16.10	30056100
2000-03-09	16.33	16.48	15.63	16.31	23834700
2000-03-10	16.58	16.58	15.81	15.98	21016500
2000-03-13	15.42	15.98	15.29	15.90	23183700
2000-03-14	15.67	16.27	15.44	15.92	29955000
2000-03-15	15.81	17.31	15.52	17.17	44010000
2000-03-16	17.44	18.52	17.21	18.21	59148000
2000-03-17	18.19	18.75	18.04	18.58	37911900
2000-03-20	18.60	18.60	17.79	18.38	20307300
2000-03-21	18.48	18.88	18.17	18.88	23563800
2000-03-22	18.83	18.83	18.00	18.46	29890500
2000-03-23	18.13	18.19	17.83	18.00	21076500
2000-03-24	18.15	18.56	18.00	18.50	23858700
2000-03-27	18.23	18.50	18.08	18.48	17324700
2000-03-28	18.19	18.65	18.17	18.17	17392800
2000-03-29	18.50	19.79	18.48	19.58	40790100
2000-03-30	19.92	20.25	19.63	19.67	34712400
2000-03-31	19.75	19.77	18.50	18.83	27162000
2000-04-03	18.88	20.67	18.88	20.40	35807100
2000-04-04	20.56	21.10	19.17	20.00	41027400
2000-04-05	19.77	20.04	19.19	19.42	21198000
2000-04-06	19.71	20.42	19.58	20.38	21762600
2000-04-07	20.42	20.67	20.21	20.50	12039300
2000-04-10	20.50	21.23	20.33	21.19	16563000
2000-04-11	20.96	21.17	20.50	21.13	16066200
2000-04-12	21.15	21.65	20.69	20.81	21729900
2000-04-13	20.77	20.77	19.83	20.02	23653500
2000-04-14	19.33	19.65	18.33	18.33	28118100
2000-04-17	18.38	18.79	17.25	18.00	28981500
2000-04-18	18.00	18.77	17.71	17.96	22983600
2000-04-19	18.04	18.50	17.92	18.31	18765900
2000-04-20	18.38	19.31	18.38	19.23	18271200
2000-04-24	19.31	20.21	19.17	19.63	16901100
2000-04-25	19.35	20.25	19.19	19.90	18114900
2000-04-26	20.06	20.25	19.44	19.58	15606000
2000-04-27	19.21	19.48	18.83	19.23	16545000
2000-04-28	18.94	19.10	18.46	18.46	15037800
2000-05-01	18.79	19.60	18.73	19.31	15327000
2000-05-02	19.10	19.27	18.90	19.21	14464500
2000-05-03	18.08	18.17	17.58	17.81	31371900
2000-05-04	17.98	17.98	16.81	17.00	32300700
2000-05-05	16.73	17.63	16.73	17.10	25920000
2000-05-08	17.08	17.46	16.50	17.46	22878300
2000-05-09	18.13	18.29	17.50	17.67	26664600
2000-05-10	17.81	19.04	17.67	18.90	33735900
2000-05-11	18.98	19.02	18.33	18.67	18315900
2000-05-12	18.58	19.06	18.44	18.94	13113000
2000-05-15	18.75	19.10	18.50	19.00	12816900
2000-05-16	19.15	19.69	19.06	19.33	19136100
2000-05-17	18.90	18.92	18.48	18.79	13776900
2000-05-18	18.75	19.31	18.73	19.31	14663700
2000-05-19	18.71	19.58	18.71	19.02	19073100
2000-05-22	19.23	19.23	18.73	19.13	13884300
2000-05-23	19.19	19.46	18.94	19.06	12873000
2000-05-24	18.42	19.00	17.58	18.96	31024500
2000-05-25	18.60	18.90	18.02	18.33	13857600
2000-05-26	18.08	18.33	17.71	18.00	11989200
2000-05-30	17.69	18.04	17.56	17.79	13058100
2000-05-31	18.29	20.00	18.17	19.21	22976700
2000-06-01	19.04	19.23	18.75	19.00	14359200
2000-06-02	19.63	20.02	19.35	19.69	21264300
2000-06-05	19.77	19.92	19.58	19.77	13081200
2000-06-06	19.60	19.60	19.25	19.42	13320300
2000-06-07	19.25	19.69	19.25	19.29	10273800
2000-06-08	19.27	19.33	18.77	18.96	11979300
2000-06-09	19.15	19.33	17.98	18.00	21849300
2000-06-12	18.00	18.13	17.27	17.58	24267600
2000-06-13	17.35	18.33	17.21	18.33	23135100
2000-06-14	18.31	18.56	18.04	18.38	20060400
2000-06-15	18.35	18.73	18.27	18.50	17046900
2000-06-16	18.25	18.71	17.75	17.96	28709100
2000-06-19	17.90	18.33	17.60	18.13	18005100
2000-06-20	18.08	18.23	17.71	18.17	18191400
2000-06-21	18.19	18.19	17.79	17.98	12861900
2000-06-22	17.69	17.81	17.29	17.50	17003400
2000-06-23	17.90	18.15	17.63	17.92	18808800
2000-06-26	18.06	18.23	17.92	17.92	11774100
2000-06-27	18.04	19.15	17.92	18.94	19663200
2000-06-28	18.83	19.06	18.56	18.66	14472300
2000-06-29	18.44	18.46	17.85	18.04	15872700
2000-06-30	18.04	19.24	18.02	19.21	22866600
2000-07-03	19.08	19.13	18.71	18.96	7731900
2000-07-05	19.10	19.31	18.85	19.00	15419400
2000-07-06	19.31	19.48	18.94	19.17	17273400
2000-07-07	19.31	20.69	19.10	20.52	31540200
2000-07-10	20.46	20.98	20.23	20.42	24701100
2000-07-11	20.35	20.92	20.27	20.67	17692800
2000-07-12	20.69	20.73	20.21	20.33	17500800
2000-07-13	20.17	20.40	19.71	19.71	12907800
2000-07-14	19.94	20.31	19.79	19.83	12552300
2000-07-17	20.10	20.42	19.88	20.24	13832100
2000-07-18	20.31	20.38	19.92	20.02	10776300
2000-07-19	20.06	20.17	19.79	20.00	11209200
2000-07-20	19.98	20.27	19.85	20.00	14960400
2000-07-21	20.10	20.17	19.75	19.90	11733000
2000-07-24	19.67	19.73	19.06	19.15	15137400
2000-07-25	19.17	19.77	19.10	19.73	12366000
2000-07-26	19.40	20.04	19.40	19.58	21966300
2000-07-27	19.79	20.10	19.67	20.02	14234400
2000-07-28	19.94	19.98	19.08	19.56	15742800
2000-07-31	19.63	19.63	18.08	18.42	22602900
2000-08-01	18.00	18.31	17.67	18.17	27165900
2000-08-02	18.17	18.35	17.94	18.02	20204400
2000-08-03	18.83	18.83	17.81	17.96	24687300
2000-08-04	18.02	18.02	17.58	17.65	17527200
2000-08-07	17.71	18.65	17.67	18.38	16815600
2000-08-08	18.81	19.21	18.35	19.21	17579400
2000-08-09	18.02	18.25	17.65	17.88	53252100
2000-08-10	17.71	17.75	16.90	17.00	37141800
2000-08-11	17.15	17.46	17.04	17.38	22602300
2000-08-14	17.42	17.69	17.38	17.63	18098400
2000-08-15	17.29	17.52	17.08	17.19	23859000
2000-08-16	16.92	16.96	16.25	16.65	41433000
2000-08-17	16.52	16.81	16.21	16.67	20399400
2000-08-18	16.56	16.96	16.52	16.96	22047900
2000-08-21	16.42	16.58	15.71	16.33	42446100
2000-08-22	16.33	16.67	16.19	16.38	22832700
2000-08-23	16.58	16.73	16.35	16.38	20627100
2000-08-24	16.58	16.71	16.33	16.48	14901900
2000-08-25	16.54	16.83	16.42	16.83	14631300
2000-08-28	16.69	16.88	16.21	16.50	21009600
2000-08-29	16.50	16.65	16.29	16.48	16995300
2000-08-30	16.29	16.33	16.00	16.15	24466500
2000-08-31	16.10	16.25	15.71	15.88	36708600
2000-09-01	15.85	16.38	15.79	16.25	22984500
2000-09-05	16.31	16.73	16.27	16.58	24093000
2000-09-06	16.75	17.04	16.63	16.67	24931200
2000-09-07	17.06	17.35	16.83	17.00	25201800
2000-09-08	17.17	17.54	17.00	17.38	22141800
2000-09-11	17.58	18.25	17.56	18.13	29533800
2000-09-12	17.85	18.21	17.65	18.00	19053300
2000-09-13	18.08	18.15	17.67	17.96	14944800
2000-09-14	17.88	17.88	17.29	17.50	14134800
2000-09-15	17.44	17.65	17.15	17.33	24327300
2000-09-18	17.00	17.56	16.88	17.04	15634800
2000-09-19	16.88	16.96	16.42	16.63	25721100
2000-09-20	16.65	16.67	16.02	16.17	29648100
2000-09-21	16.23	17.13	16.21	16.67	25936500
2000-09-22	17.31	17.31	16.52	16.83	20178900
2000-09-25	16.88	16.90	16.31	16.33	16398000
2000-09-26	16.48	16.48	15.63	15.79	28227300
2000-09-27	15.88	16.13	15.71	16.04	22748400
2000-09-28	16.15	16.63	16.00	16.19	24413400
2000-09-29	16.17	16.50	16.00	16.04	22598700
2000-10-02	16.06	16.21	15.15	15.42	33523800
2000-10-03	15.40	15.46	14.71	15.27	49645200
2000-10-04	15.23	15.96	15.17	15.38	33255600
2000-10-05	15.46	15.58	15.25	15.35	26197500
2000-10-06	15.29	15.29	14.88	15.17	33481500
2000-10-09	15.23	15.48	15.04	15.04	18101400
2000-10-10	15.31	15.56	15.13	15.46	20049600
2000-10-11	15.38	15.46	14.96	15.10	25172700
2000-10-12	14.00	14.90	13.81	14.71	58319700
2000-10-13	14.54	15.04	14.54	15.00	28074600
2000-10-16	15.08	15.90	15.06	15.77	21294900
2000-10-17	15.85	15.98	15.23	15.33	18806700
2000-10-18	15.31	15.67	14.96	15.58	18445200
2000-10-19	15.52	15.98	15.38	15.94	18908700
2000-10-20	15.63	15.77	15.35	15.52	21459600
2000-10-23	15.52	15.94	15.19	15.77	18093900
2000-10-24	15.85	16.17	15.75	16.13	17741400
2000-10-25	16.15	16.15	15.21	15.31	25172100
2000-10-26	15.29	15.31	14.46	14.48	44886300
2000-10-27	14.48	14.71	14.42	14.42	37664400
2000-10-30	14.46	14.65	14.38	14.58	39616800
2000-10-31	14.73	15.27	14.67	15.13	44089800
2000-11-01	15.50	16.02	15.38	15.56	69816600
2000-11-02	15.33	16.67	15.17	16.15	62551500
2000-11-03	16.15	16.38	15.60	15.79	24775500
2000-11-06	16.10	16.46	15.69	16.33	21829500
2000-11-07	16.33	16.67	16.00	16.31	21412500
2000-11-08	16.33	16.96	16.21	16.25	22868700
2000-11-09	16.02	16.04	15.40	15.71	24182400
2000-11-10	15.00	15.00	14.40	14.56	44743800
2000-11-13	14.33	15.15	14.19	15.10	32979000
2000-11-14	15.75	16.15	15.58	15.63	25599600
2000-11-15	15.54	16.46	15.46	16.33	25938600
2000-11-16	16.25	16.40	16.04	16.08	16589100
2000-11-17	16.17	16.52	15.88	16.19	18420600
2000-11-20	16.21	16.21	15.85	15.96	13137300
2000-11-21	16.04	16.17	15.50	15.71	13167000
2000-11-22	15.73	15.77	15.29	15.29	14837700
2000-11-24	15.31	15.40	14.90	15.06	10447500
2000-11-27	15.65	16.60	15.63	16.44	31951200
2000-11-28	16.25	16.96	16.02	16.33	29361300
2000-11-29	16.42	17.29	16.40	17.29	29709000
2000-11-30	17.17	17.40	16.79	17.40	34821300
2000-12-01	17.54	17.58	16.90	17.06	32171100
2000-12-04	16.98	17.94	16.79	17.94	40212300
2000-12-05	17.94	18.44	17.75	18.42	31141800
2000-12-06	18.21	18.63	17.77	18.27	32109300
2000-12-07	18.35	18.65	18.19	18.33	22938600
2000-12-08	18.35	18.46	17.92	18.15	20631000
2000-12-11	17.88	17.94	16.94	17.13	34788300
2000-12-12	16.83	17.38	16.60	17.29	25034400
2000-12-13	17.31	17.58	16.69	16.77	19675500
2000-12-14	16.77	17.10	16.65	17.02	21738600
2000-12-15	16.50	16.96	16.50	16.63	39428100
2000-12-18	16.83	17.06	16.40	16.85	20894400
2000-12-19	16.88	17.08	15.88	16.00	27385500
2000-12-20	16.00	16.58	15.65	16.31	24849600
2000-12-21	16.50	17.42	16.44	17.25	28140600
2000-12-22	17.25	17.58	16.96	17.50	22452600
2000-12-26	17.42	17.50	16.33	16.88	18063000
2000-12-27	16.90	17.81	16.73	17.52	24672900
2000-12-28	17.50	18.00	17.50	17.65	12288900
2000-12-29	17.56	18.33	17.56	17.71	19746900
2001-01-02	17.71	18.35	17.56	17.96	26440800
2001-01-03	17.83	19.58	17.65	19.48	59871300
2001-01-04	19.00	19.40	18.63	18.73	41436900
2001-01-05	19.04	19.04	17.75	17.98	29427600
2001-01-08	17.67	18.27	17.63	17.98	25326300
2001-01-09	17.83	18.25	17.50	17.58	21632400
2001-01-10	16.98	17.35	16.83	17.23	29944200
2001-01-11	17.31	17.67	16.94	17.31	20107200
2001-01-12	17.33	17.92	17.21	17.65	21966000
2001-01-16	17.81	18.27	17.73	18.23	24994800
2001-01-17	18.19	18.21	17.85	17.98	23444100
2001-01-18	17.81	18.17	17.65	17.69	20633700
2001-01-19	17.35	17.56	16.81	16.94	26889900
2001-01-22	17.40	17.90	17.33	17.52	23417100
2001-01-23	17.67	17.98	17.52	17.79	14753400
2001-01-24	17.81	17.88	17.44	17.83	23368200
2001-01-25	17.98	18.71	17.65	18.00	27171000
2001-01-26	18.31	18.31	17.69	17.88	15692700
2001-01-29	17.90	18.22	17.90	18.07	15342600
2001-01-30	18.07	18.08	17.72	17.92	15372600
2001-01-31	18.07	19.00	18.01	18.93	32544300
2001-02-01	18.93	18.93	18.16	18.57	31155900
2001-02-02	18.66	18.66	18.05	18.25	15195000
2001-02-05	18.33	18.41	17.77	17.95	16812600
2001-02-06	17.80	18.16	17.62	17.73	16182000
2001-02-07	17.74	18.23	17.73	18.22	14785200
2001-02-08	18.18	18.27	17.19	17.43	23903400
2001-02-09	17.44	17.78	16.74	16.80	23734200
2001-02-12	17.00	17.83	16.99	17.82	21862500
2001-02-13	17.68	18.16	17.34	18.03	22269600
2001-02-14	18.12	18.12	17.67	17.67	15285000
2001-02-15	17.78	17.82	17.22	17.33	22909800
2001-02-16	17.27	17.77	17.19	17.45	19978200
2001-02-20	17.40	18.10	17.33	17.80	28009500
2001-02-21	17.52	17.65	16.68	16.74	24492600
2001-02-22	17.00	17.00	16.32	16.57	27462900
2001-02-23	16.67	16.93	16.02	16.76	24244800
2001-02-26	16.98	17.12	16.82	17.02	18180600
2001-02-27	17.20	17.28	16.51	17.00	21142200
2001-02-28	17.08	17.10	16.35	16.70	23244600
2001-03-01	16.42	16.62	16.00	16.11	26078400
2001-03-02	16.00	16.56	15.83	16.31	19417200
2001-03-05	16.31	16.51	16.00	16.12	13704300
2001-03-06	16.50	16.65	16.30	16.52	15290400
2001-03-07	16.68	16.98	16.64	16.90	16259700
2001-03-08	17.30	17.30	16.93	17.22	18103200
2001-03-09	17.27	17.27	16.70	16.93	16699500
2001-03-12	16.75	16.75	16.03	16.10	17220600
2001-03-13	16.33	16.43	15.67	16.27	23877300
2001-03-14	15.70	15.99	15.51	15.73	25646700
2001-03-15	15.78	16.16	15.52	15.95	22529100
2001-03-16	15.95	15.95	15.52	15.64	41579400
2001-03-19	15.66	15.90	15.57	15.79	17567400
2001-03-20	15.79	16.49	15.79	15.96	30106800
2001-03-21	15.93	16.59	15.76	16.10	24980700
2001-03-22	15.75	15.80	15.30	15.64	35741700
2001-03-23	15.28	15.97	15.07	15.86	24846000
2001-03-26	16.30	16.60	16.10	16.53	20525400
2001-03-27	16.53	16.80	16.38	16.76	29354400
2001-03-28	16.67	16.71	16.10	16.55	20627700
2001-03-29	16.62	16.88	16.14	16.87	23262000
2001-03-30	17.03	17.08	16.50	16.83	24925200
2001-04-02	16.67	16.99	16.50	16.88	22313700
2001-04-03	16.95	17.00	16.26	16.40	26076300
2001-04-04	16.24	16.80	16.23	16.62	23886300
2001-04-05	16.85	16.90	16.67	16.85	23370000
2001-04-06	16.67	17.11	16.50	17.08	22903200
2001-04-09	17.18	17.26	16.60	16.77	21861900
2001-04-10	17.05	17.21	16.92	16.95	20959500
2001-04-11	16.70	16.90	16.42	16.74	20850900
2001-04-12	16.25	16.57	15.80	16.57	29618400
2001-04-16	16.57	16.74	16.24	16.35	20263500
2001-04-17	16.30	16.48	16.17	16.41	19352400
2001-04-18	16.65	17.65	16.54	17.58	38990700
2001-04-19	17.24	17.57	17.23	17.50	21129000
2001-04-20	17.50	17.50	17.13	17.24	21800700
2001-04-23	17.35	17.57	17.22	17.35	16448400
2001-04-24	16.92	17.03	16.68	16.70	24526500
2001-04-25	17.03	17.03	16.68	16.89	16225200
2001-04-26	17.00	17.20	16.85	17.08	15568200
2001-04-27	17.37	17.73	17.30	17.61	23292600
2001-04-30	17.77	17.77	17.07	17.25	19793400
2001-05-01	17.24	17.85	17.13	17.83	22857000
2001-05-02	17.82	17.82	17.43	17.69	23069400
2001-05-03	17.43	17.82	17.34	17.70	22772100
2001-05-04	17.43	17.90	17.34	17.67	22336200
2001-05-07	17.47	17.65	17.28	17.35	14151000
2001-05-08	17.25	17.33	17.05	17.33	13312800
2001-05-09	17.35	17.40	17.10	17.20	16332900
2001-05-10	17.77	17.90	17.74	17.81	24645600
2001-05-11	17.99	18.15	17.78	18.03	19588800
2001-05-14	18.03	18.25	17.95	18.12	14400900
2001-05-15	18.12	18.12	17.33	17.33	40235100
2001-05-16	17.07	17.37	17.00	17.22	28813200
2001-05-17	17.32	17.41	17.10	17.25	19618500
2001-05-18	17.32	17.35	17.14	17.35	17582700
2001-05-21	17.35	17.77	17.19	17.73	23258700
2001-05-22	17.74	17.90	17.63	17.84	20381100
2001-05-23	17.77	17.96	17.40	17.51	16698300
2001-05-24	17.45	17.75	17.38	17.63	13573500
2001-05-25	17.66	17.67	17.07	17.07	15528600
2001-05-29	17.32	17.32	17.01	17.07	15001800
2001-05-30	17.07	17.40	17.04	17.16	17909400
2001-05-31	17.37	17.53	17.09	17.25	17642100
2001-06-01	17.18	17.48	17.15	17.24	12465300
2001-06-04	17.18	17.27	16.83	17.00	16859700
2001-06-05	16.91	17.21	16.90	17.10	15492000
2001-06-06	17.10	17.24	16.90	16.92	12581100
2001-06-07	16.69	17.12	16.69	17.03	18330900
2001-06-08	17.00	17.09	16.92	17.01	11362500
2001-06-11	16.98	17.03	16.72	16.74	9700500
2001-06-12	16.67	16.99	16.54	16.86	13407600
2001-06-13	16.87	16.87	16.69	16.72	10570500
2001-06-14	16.63	16.79	16.47	16.50	13663800
2001-06-15	16.47	16.58	16.00	16.05	43183200
2001-06-18	16.27	16.53	16.12	16.17	21368700
2001-06-19	16.49	16.50	16.21	16.29	15530400
2001-06-20	16.40	16.63	16.33	16.60	17739000
2001-06-21	16.43	17.06	16.43	16.82	26831400
2001-06-22	16.89	16.92	16.48	16.66	14501100
2001-06-25	16.85	16.85	16.27	16.33	17122200
2001-06-26	16.18	16.60	16.18	16.37	18060300
2001-06-27	16.34	16.57	16.13	16.17	15381300
2001-06-28	16.32	16.60	16.32	16.46	15041100
2001-06-29	16.38	16.83	16.20	16.27	27919500
2001-07-02	16.32	16.60	16.22	16.58	16473600
2001-07-03	16.57	16.57	16.31	16.41	11411100
2001-07-05	16.45	16.46	16.15	16.20	15396300
2001-07-06	16.18	16.19	15.57	15.78	19992600
2001-07-09	15.83	16.13	15.68	16.08	18245400
2001-07-10	16.17	16.22	15.79	15.83	19384800
2001-07-11	16.05	16.47	15.87	16.28	23731500
2001-07-12	16.85	17.28	16.65	17.28	35115300
2001-07-13	17.28	17.74	17.04	17.63	29536500
2001-07-16	17.80	18.02	17.70	17.83	34206900
2001-07-17	17.95	17.95	17.65	17.78	26356200
2001-07-18	17.62	17.99	17.51	17.99	21540900
2001-07-19	17.99	18.17	17.94	18.08	24692100
2001-07-20	18.00	18.20	17.97	18.09	17684700
2001-07-23	17.97	18.09	17.62	17.68	16083300
2001-07-24	17.68	17.73	17.50	17.70	18225900
2001-07-25	17.70	18.37	17.58	18.37	28537200
2001-07-26	18.37	18.50	18.06	18.50	25277700
2001-07-27	18.58	18.67	18.34	18.47	15507900
2001-07-30	18.67	18.68	18.06	18.63	21504600
2001-07-31	18.51	18.83	18.47	18.63	23176800
2001-08-01	18.47	18.92	18.32	18.34	18505500
2001-08-02	18.48	18.72	18.35	18.66	17238900
2001-08-03	18.63	18.66	18.35	18.46	12510000
2001-08-06	18.53	18.53	18.02	18.17	17137800
2001-08-07	18.23	18.43	18.05	18.36	15466500
2001-08-08	18.20	18.62	18.13	18.18	19161000
2001-08-09	18.14	18.26	17.77	18.06	25617600
2001-08-10	17.98	18.00	17.50	17.87	24736800
2001-08-13	17.85	17.92	17.27	17.40	30421200
2001-08-14	17.08	17.57	17.04	17.45	30202800
2001-08-15	17.44	17.64	17.27	17.33	18099000
2001-08-16	17.17	17.40	16.89	17.23	18615600
2001-08-17	17.17	17.17	16.70	16.93	17705100
2001-08-20	17.10	17.21	16.93	17.20	13047000
2001-08-21	17.13	17.21	16.63	16.65	19628100
2001-08-22	16.67	16.85	16.50	16.75	17454300
2001-08-23	16.68	16.81	16.50	16.58	16635600
2001-08-24	16.55	17.00	16.55	16.98	21805200
2001-08-27	17.07	17.17	16.80	16.80	14025000
2001-08-28	16.63	16.73	16.57	16.70	18449100
2001-08-29	16.68	16.81	16.34	16.38	16321500
2001-08-30	16.37	16.49	15.75	15.87	28917000
2001-08-31	15.90	16.33	15.90	16.02	22665300
2001-09-04	16.08	16.63	16.07	16.15	21974100
2001-09-05	16.11	16.45	15.67	16.38	29499600
2001-09-06	16.32	16.55	15.67	15.79	31150500
2001-09-07	15.63	15.63	15.04	15.41	31295100
2001-09-10	15.17	15.67	15.01	15.41	20180700
2001-09-17	14.67	15.37	14.00	14.67	52505400
2001-09-18	15.00	15.45	14.72	15.12	31530900
2001-09-19	15.09	15.36	14.73	15.15	35149800
2001-09-20	15.12	15.31	15.00	15.10	37969200
2001-09-21	14.72	15.32	14.63	14.89	49330800
2001-09-24	15.50	15.99	15.34	15.76	41705100
2001-09-25	16.07	16.37	16.02	16.13	47921400
2001-09-26	16.45	16.49	16.21	16.49	36348900
2001-09-27	16.49	16.56	16.04	16.46	27741000
2001-09-28	16.48	16.65	16.27	16.50	28680600
2001-10-01	16.50	16.68	16.05	16.59	35965800
2001-10-02	16.68	17.33	16.60	17.20	34212600
2001-10-03	17.30	17.82	17.17	17.58	41855400
2001-10-04	17.60	17.65	17.14	17.17	30597000
2001-10-05	17.17	17.47	17.00	17.47	28389600
2001-10-08	17.47	17.47	16.99	17.04	20106000
2001-10-09	17.17	17.40	17.00	17.36	24205200
2001-10-10	17.44	17.90	17.40	17.88	28445700
2001-10-11	17.98	18.25	17.62	17.83	36781800
2001-10-12	17.62	17.67	17.27	17.63	32220300
2001-10-15	17.54	17.83	17.47	17.83	18779100
2001-10-16	17.83	18.00	17.50	17.71	20302800
2001-10-17	17.75	17.91	17.38	17.41	19915500
2001-10-18	17.44	17.60	17.14	17.30	23487300
2001-10-19	17.38	17.69	17.20	17.67	18133500
2001-10-22	17.60	17.87	17.36	17.68	19632600
2001-10-23	17.68	17.85	17.38	17.54	18565200
2001-10-24	17.66	17.73	17.48	17.49	15692400
2001-10-25	17.27	17.77	17.17	17.77	20678400
2001-10-26	17.72	17.94	17.50	17.81	15371100
2001-10-29	17.63	17.69	17.24	17.30	18074400
2001-10-30	17.17	17.25	16.79	16.87	21284700
2001-10-31	16.90	17.44	16.88	17.13	21103800
2001-11-01	17.07	17.65	16.95	17.41	25805700
2001-11-02	17.27	17.73	17.25	17.66	17382900
2001-11-05	17.72	18.10	17.46	17.97	20523600
2001-11-06	18.02	18.37	17.88	18.31	26343600
2001-11-07	18.28	18.33	17.80	17.94	24667200
2001-11-08	18.20	18.47	18.00	18.17	25752300
2001-11-09	18.18	18.42	17.96	18.37	15137100
2001-11-12	18.18	18.56	18.00	18.53	19502100
2001-11-13	18.63	18.65	18.08	18.09	31566000
2001-11-14	18.53	18.60	18.35	18.43	28767900
2001-11-15	18.53	18.75	18.43	18.67	25356000
2001-11-16	18.67	18.67	18.22	18.37	31675200
2001-11-19	18.20	18.62	18.20	18.58	23891700
2001-11-20	18.57	18.66	18.37	18.57	19009200
2001-11-21	18.51	18.54	18.28	18.37	14968500
2001-11-23	18.36	18.62	18.35	18.60	6921000
2001-11-26	18.57	18.67	18.44	18.58	23107200
2001-11-27	18.52	18.60	18.28	18.36	28992300
2001-11-28	18.30	18.59	18.16	18.33	22408200
2001-11-29	18.37	18.43	18.17	18.22	17183100
2001-11-30	18.33	18.63	18.30	18.38	25242900
2001-12-03	18.35	18.41	18.06	18.19	22846500
2001-12-04	18.13	18.39	18.07	18.39	20596500
2001-12-05	18.39	18.86	18.31	18.86	27095100
2001-12-06	18.65	18.66	18.47	18.54	21132900
2001-12-07	18.40	18.53	18.25	18.45	13807200
2001-12-10	18.37	18.47	18.09	18.09	15880200
2001-12-11	18.04	18.27	17.84	18.03	18292800
2001-12-12	18.01	18.23	17.83	18.11	17316900
2001-12-13	18.03	18.03	17.70	17.79	23541300
2001-12-14	17.90	18.14	17.68	18.02	18047700
2001-12-17	18.05	18.62	17.96	18.62	25389600
2001-12-18	18.64	18.70	18.47	18.59	26395500
2001-12-19	18.56	18.83	18.45	18.76	24636300
2001-12-20	18.78	19.05	18.73	18.75	23535000
2001-12-21	18.95	19.19	18.84	19.19	39380400
2001-12-24	19.17	19.23	19.04	19.04	6094200
2001-12-26	19.25	19.52	19.24	19.38	19916700
2001-12-27	19.37	19.53	19.26	19.46	14466600
2001-12-28	19.45	19.58	19.38	19.45	13030200
2001-12-31	19.37	19.49	19.18	19.18	15404100
2002-01-02	19.22	19.38	19.00	19.35	20033700
2002-01-03	19.32	19.43	19.17	19.33	17871900
2002-01-04	19.22	19.42	19.07	19.20	20039100
2002-01-07	19.15	19.37	19.07	19.13	16081200
2002-01-08	19.23	19.33	19.11	19.28	13110600
2002-01-09	19.05	19.18	18.73	18.80	22727400
2002-01-10	18.80	19.12	18.75	19.00	19399200
2002-01-11	18.88	18.91	18.51	18.60	21813900
2002-01-14	18.60	18.97	18.59	18.59	20141400
2002-01-15	18.59	18.97	18.44	18.96	24258300
2002-01-16	18.96	18.96	18.50	18.66	16519200
2002-01-17	18.62	19.07	18.57	18.92	23389500
2002-01-18	18.85	18.96	18.66	18.78	21022200
2002-01-22	19.04	19.57	19.04	19.34	29970000
2002-01-23	19.47	19.98	19.41	19.95	32046600
2002-01-24	19.95	19.98	19.77	19.89	23952300
2002-01-25	19.79	19.83	19.35	19.47	21966300
2002-01-28	19.57	19.73	19.44	19.54	15428100
2002-01-29	19.69	19.83	19.30	19.30	22121700
2002-01-30	19.27	19.98	19.25	19.92	30018300
2002-01-31	19.87	19.99	19.70	19.99	20583600
2002-02-01	19.90	19.97	19.58	19.75	20091000
2002-02-04	19.86	19.97	19.55	19.63	19543800
2002-02-05	19.68	19.83	19.48	19.60	19880400
2002-02-06	19.57	19.75	19.47	19.63	19263600
2002-02-07	19.72	19.92	19.45	19.46	25257900
2002-02-08	19.46	19.72	19.37	19.72	19136400
2002-02-11	19.83	20.10	19.79	20.08	25503000
2002-02-12	19.95	20.12	19.93	20.03	15970800
2002-02-13	20.10	20.24	19.96	20.04	19198800
2002-02-14	20.12	20.20	19.98	20.16	17958000
2002-02-15	20.16	20.20	19.97	20.01	21772800
2002-02-19	19.80	20.06	19.73	19.76	27181800
2002-02-20	19.79	20.07	19.60	20.01	24582300
2002-02-21	20.05	20.29	19.80	19.85	22018800
2002-02-22	19.88	19.98	19.53	19.98	22809600
2002-02-25	20.07	20.25	20.02	20.22	25027500
2002-02-26	20.27	20.76	20.15	20.70	34951200
2002-02-27	20.87	20.95	20.58	20.75	38931900
2002-02-28	20.90	20.96	20.51	20.67	35987100
2002-03-01	20.73	20.94	20.69	20.94	22558800
2002-03-04	20.98	21.03	20.73	20.99	24502800
2002-03-05	20.77	20.86	20.18	20.25	37070100
2002-03-06	20.32	20.49	20.10	20.30	30588600
2002-03-07	20.50	20.65	20.33	20.57	27877200
2002-03-08	20.73	20.97	20.67	20.84	31383600
2002-03-11	20.94	20.94	20.68	20.84	20094600
2002-03-12	20.63	20.80	20.63	20.74	20942700
2002-03-13	20.58	20.70	20.43	20.66	18534900
2002-03-14	20.65	20.86	20.64	20.76	15060600
2002-03-15	20.89	21.25	20.82	21.25	39907500
2002-03-18	21.31	21.31	20.90	21.18	19076400
2002-03-19	21.23	21.28	21.01	21.15	16634700
2002-03-20	20.98	21.15	20.98	21.06	21306300
2002-03-21	20.98	21.06	20.65	20.73	17407200
2002-03-22	20.73	20.75	20.52	20.68	16497600
2002-03-25	20.62	20.73	20.43	20.43	17753700
2002-03-26	20.45	20.80	20.45	20.72	18550500
2002-03-27	20.68	20.77	20.54	20.67	20792400
2002-03-28	20.67	20.72	20.43	20.43	17490000
2002-04-01	20.12	20.12	19.54	19.85	39746700
2002-04-02	19.83	19.84	19.58	19.64	23366400
2002-04-03	19.80	19.93	19.25	19.53	26798400
2002-04-04	19.60	19.87	19.57	19.76	20559900
2002-04-05	19.74	19.92	19.59	19.71	15964800
2002-04-08	19.67	19.98	19.51	19.93	18417900
2002-04-09	20.03	20.15	19.97	20.03	18689400
2002-04-10	20.08	20.23	19.96	20.19	21348000
2002-04-11	20.22	20.60	20.00	20.06	25701000
2002-04-12	20.23	20.62	20.10	20.41	19466700
2002-04-15	20.35	20.42	19.84	19.98	17310000
2002-04-16	20.07	20.24	19.87	20.00	21041400
2002-04-17	20.18	20.18	19.55	19.76	27423600
2002-04-18	19.52	19.81	18.91	19.38	35181900
2002-04-19	19.60	19.70	19.38	19.64	17544600
2002-04-22	19.64	19.70	19.00	19.18	19316700
2002-04-23	19.28	19.48	19.21	19.35	20753700
2002-04-24	19.30	19.55	19.11	19.15	19582500
2002-04-25	18.93	19.04	18.74	19.00	21992400
2002-04-26	19.08	19.10	18.59	18.60	30108300
2002-04-29	18.63	19.13	18.60	18.73	30160200
2002-04-30	18.70	18.86	18.49	18.62	31233000
2002-05-01	18.53	18.93	18.27	18.93	25767300
2002-05-02	18.92	19.08	18.73	18.88	22977000
2002-05-03	18.82	18.83	18.36	18.42	23464800
2002-05-06	18.54	18.71	17.98	18.00	23941500
2002-05-07	18.21	18.50	18.00	18.34	26895300
2002-05-08	18.75	18.83	18.56	18.80	24952800
2002-05-09	18.55	18.58	17.91	18.33	35520600
2002-05-10	18.41	18.42	17.87	17.89	22308000
2002-05-13	17.95	18.43	17.95	18.35	19265100
2002-05-14	19.17	19.42	19.02	19.13	37517100
2002-05-15	19.21	19.40	18.88	18.92	31401000
2002-05-16	19.22	19.56	19.15	19.45	24048000
2002-05-17	19.45	19.77	19.32	19.44	22641300
2002-05-20	19.58	19.61	19.23	19.27	15095700
2002-05-21	19.30	19.37	18.87	18.87	19130400
2002-05-22	18.90	18.93	18.57	18.93	18080700
2002-05-23	18.83	18.92	18.60	18.77	17747700
2002-05-24	18.85	18.98	18.50	18.51	15033300
2002-05-28	18.47	18.54	17.98	18.26	20760900
2002-05-29	18.30	18.55	18.18	18.18	16282200
2002-05-30	18.03	18.28	17.92	18.00	24588900
2002-05-31	18.30	18.53	18.00	18.03	35121600
2002-06-03	18.06	18.22	17.65	17.72	24540000
2002-06-04	17.67	18.00	17.33	18.00	41345700
2002-06-05	18.32	18.59	18.17	18.32	30242700
2002-06-06	18.32	18.33	18.00	18.03	22663800
2002-06-07	17.95	18.24	17.92	18.14	23786700
2002-06-10	18.37	18.86	18.35	18.80	25677300
2002-06-11	18.95	19.21	18.79	18.82	34271100
2002-06-12	18.85	19.43	18.75	19.43	31685400
2002-06-13	19.25	19.25	18.76	18.83	28569000
2002-06-14	18.82	19.01	18.42	18.98	31534200
2002-06-17	19.03	19.48	18.90	19.44	25895400
2002-06-18	19.44	19.63	19.30	19.52	20991300
2002-06-19	19.33	19.58	18.99	19.14	22786200
2002-06-20	19.12	19.30	18.73	18.83	21491700
2002-06-21	18.50	18.83	18.30	18.33	45270600
2002-06-24	18.35	18.78	18.08	18.58	32966700
2002-06-25	18.67	19.07	18.34	18.37	25939500
2002-06-26	18.10	18.83	17.92	18.54	32736300
2002-06-27	18.60	19.23	18.35	19.23	25657200
2002-06-28	19.00	19.26	18.34	18.34	46196700
2002-07-01	18.43	18.61	18.13	18.13	30549600
2002-07-02	18.14	18.31	17.77	17.81	30577500
2002-07-03	17.77	18.37	17.77	18.35	21729600
2002-07-05	18.48	18.67	18.41	18.67	9653100
2002-07-08	18.72	18.90	18.39	18.53	22919400
2002-07-09	18.55	18.69	18.16	18.22	24106500
2002-07-10	18.25	18.53	17.85	17.92	26892600
2002-07-11	17.92	18.33	17.67	18.06	38614800
2002-07-12	17.98	18.03	17.53	17.62	26757900
2002-07-15	17.47	17.83	16.70	17.81	38111100
2002-07-16	17.42	17.52	16.63	16.63	43493100
2002-07-17	17.00	17.16	15.83	16.08	56253300
2002-07-18	16.13	16.51	15.80	15.80	36059100
2002-07-19	15.73	15.90	15.20	15.50	39537900
2002-07-22	15.42	15.74	14.66	14.87	50502600
2002-07-23	15.00	15.63	14.92	15.03	45862200
2002-07-24	14.77	16.04	14.57	15.98	56964300
2002-07-25	15.90	16.02	15.00	15.67	43355700
2002-07-26	15.67	16.08	15.33	16.06	27248700
2002-07-29	16.06	16.55	15.87	16.51	32956500
2002-07-30	16.34	16.57	16.17	16.37	30306600
2002-07-31	16.43	16.43	15.78	16.39	38168100
2002-08-01	16.33	16.39	15.61	15.80	38488500
2002-08-02	15.73	15.80	15.06	15.37	29656200
2002-08-05	15.37	15.64	15.18	15.20	25266000
2002-08-06	15.97	16.17	15.47	15.76	30930900
2002-08-07	16.17	16.17	15.63	16.13	29048700
2002-08-08	16.18	16.45	15.50	16.40	40549800
2002-08-09	16.22	16.53	16.04	16.40	29975700
2002-08-12	16.07	16.31	15.88	16.14	21719700
2002-08-13	16.14	16.88	15.82	16.24	43350300
2002-08-14	16.45	17.63	16.38	17.54	44871300
2002-08-15	17.68	18.26	17.67	18.24	41868600
2002-08-16	18.08	18.25	17.87	17.93	27729000
2002-08-19	17.67	18.26	17.57	18.23	33150000
2002-08-20	18.03	18.18	17.70	17.93	25199100
2002-08-21	18.00	18.10	17.58	18.03	26762100
2002-08-22	18.00	18.14	17.78	18.08	22626600
2002-08-23	17.90	17.97	17.62	17.73	19775400
2002-08-26	17.70	17.88	17.37	17.80	24121200
2002-08-27	17.80	17.80	17.35	17.71	25555500
2002-08-28	17.60	17.84	17.59	17.80	22674000
2002-08-29	17.55	17.90	17.51	17.73	25347000
2002-08-30	17.73	18.00	17.67	17.83	19780200
2002-09-03	17.62	17.72	17.16	17.29	27823200
2002-09-04	17.29	17.57	17.00	17.45	25869000
2002-09-05	17.00	17.13	16.67	16.98	34718100
2002-09-06	17.20	17.68	17.20	17.59	22242900
2002-09-09	17.55	17.90	17.42	17.76	19897800
2002-09-10	17.88	18.27	17.76	18.26	26544000
2002-09-11	18.47	19.00	17.94	18.07	22077600
2002-09-12	18.07	18.07	17.66	17.71	19825200
2002-09-13	17.71	18.32	17.55	18.13	25065600
2002-09-16	18.17	18.42	18.00	18.25	17999400
2002-09-17	18.63	18.64	18.08	18.09	24504600
2002-09-18	17.88	18.38	17.87	18.13	24581400
2002-09-19	18.13	18.30	17.85	17.90	21488700
2002-09-20	17.90	18.30	17.85	18.23	51448200
2002-09-23	17.90	17.90	17.36	17.53	30937800
2002-09-24	17.30	17.47	16.96	17.16	34100100
2002-09-25	17.43	17.54	17.05	17.35	29759400
2002-09-26	17.50	17.91	17.36	17.90	24527700
2002-09-27	17.75	17.90	17.07	17.08	33439500
2002-09-30	17.08	17.08	16.03	16.41	51008100
2002-10-01	16.41	17.26	16.18	17.24	42431100
2002-10-02	17.24	17.50	16.89	17.11	34469400
2002-10-03	17.11	17.38	16.73	17.03	33891900
2002-10-04	17.04	17.43	16.58	17.25	44235300
2002-10-07	17.07	17.51	16.67	16.78	43292400
2002-10-08	16.98	17.82	16.92	17.53	49668600
2002-10-09	17.54	17.54	16.90	16.91	39925200
2002-10-10	16.92	17.40	16.33	17.21	50764800
2002-10-11	17.22	17.99	17.22	17.94	34439100
2002-10-14	17.94	18.33	17.86	18.05	30562800
2002-10-15	18.48	18.76	18.38	18.76	41558100
2002-10-16	18.76	18.93	18.62	18.92	38783400
2002-10-17	19.15	19.17	18.33	18.44	44777400
2002-10-18	18.33	18.83	18.27	18.76	34002600
2002-10-21	18.76	18.91	18.39	18.80	28638000
2002-10-22	18.80	18.80	18.27	18.70	30916500
2002-10-23	18.70	19.11	18.64	19.08	30641400
2002-10-24	19.08	19.34	18.73	18.82	29442900
2002-10-25	18.83	19.16	18.72	19.11	21375600
2002-10-28	19.14	19.16	18.56	18.69	23602800
2002-10-29	18.33	19.00	18.23	18.82	31259400
2002-10-30	18.36	18.37	17.86	17.93	50916300
2002-10-31	17.85	18.14	17.55	17.85	34521000
2002-11-01	17.86	18.26	17.56	18.18	26288400
2002-11-04	18.19	18.26	17.73	17.82	31148700
2002-11-05	17.82	18.20	17.75	18.14	22693800
2002-11-06	18.14	18.27	17.83	18.11	25432500
2002-11-07	18.12	18.30	17.85	18.00	22366800
2002-11-08	18.00	18.27	17.84	18.01	22359000
2002-11-11	18.01	18.01	17.67	17.67	17775600
2002-11-12	17.87	18.25	17.78	17.95	28113900
2002-11-13	17.95	18.33	17.75	18.33	34965000
2002-11-14	18.35	18.53	18.18	18.52	32213700
2002-11-15	18.52	18.73	18.33	18.50	34617900
2002-11-18	18.42	18.50	17.84	17.89	27120600
2002-11-19	17.90	17.90	17.52	17.64	31044900
2002-11-20	17.68	18.17	17.67	18.13	22390200
2002-11-21	18.13	18.27	17.94	17.98	25324200
2002-11-22	17.99	18.26	17.84	17.92	24373200
2002-11-25	17.82	18.03	17.67	17.94	28079700
2002-11-26	17.80	17.97	17.69	17.75	23690700
2002-11-27	17.75	18.34	17.75	18.28	24864000
2002-11-29	18.25	18.39	17.94	17.97	13260600
2002-12-02	18.65	18.91	18.08	18.13	41329800
2002-12-03	18.13	18.13	17.85	17.98	23556000
2002-12-04	17.97	18.38	17.80	18.15	25349400
2002-12-05	18.15	18.15	17.67	17.67	24774000
2002-12-06	17.58	17.83	17.34	17.68	26821200
2002-12-09	17.68	17.68	17.27	17.28	24263400
2002-12-10	17.29	17.53	17.18	17.50	19239000
2002-12-11	17.27	17.50	17.21	17.33	17484600
2002-12-12	17.42	17.47	17.09	17.13	26004900
2002-12-13	17.13	17.13	16.79	16.85	30021900
2002-12-16	16.85	17.36	16.79	17.31	27415200
2002-12-17	17.28	17.29	16.95	16.98	21729600
2002-12-18	16.98	16.98	16.65	16.79	23215800
2002-12-19	16.71	17.07	16.67	16.72	23252400
2002-12-20	16.72	17.08	16.72	16.93	39010200
2002-12-23	16.84	16.85	16.47	16.53	25618200
2002-12-24	16.43	16.62	16.41	16.57	12646800
2002-12-26	16.42	16.88	16.42	16.59	21927900
2002-12-27	16.51	16.66	16.32	16.39	17068800
2002-12-30	16.39	16.92	16.38	16.88	23658000
2002-12-31	16.87	16.87	16.58	16.84	23478900
2003-01-02	16.88	17.20	16.84	17.20	22636500
2003-01-03	17.20	17.20	16.62	16.67	25167900
2003-01-06	16.73	16.85	16.56	16.73	22315200
2003-01-07	16.77	16.92	16.70	16.82	20007000
2003-01-08	16.80	17.12	16.62	16.66	23390700
2003-01-09	16.92	17.33	16.92	17.31	29654400
2003-01-10	17.31	17.33	17.07	17.21	22279800
2003-01-13	17.21	17.39	17.00	17.09	20762400
2003-01-14	17.00	17.18	16.90	17.14	20278800
2003-01-15	17.15	17.23	16.84	16.86	19510500
2003-01-16	17.03	17.08	16.66	16.77	24260700
2003-01-17	16.77	16.81	16.57	16.66	25983600
2003-01-21	16.69	16.76	16.33	16.34	23482200
2003-01-22	16.34	16.53	15.92	16.02	33292800
2003-01-23	16.02	16.25	15.78	16.19	32689500
2003-01-24	16.13	16.23	15.73	15.77	25276500
2003-01-27	15.68	16.10	15.64	15.70	33767400
2003-01-28	15.70	16.10	15.70	16.06	28970700
2003-01-29	16.06	16.18	15.78	16.03	26901900
2003-01-30	16.04	16.36	15.83	15.86	24751200
2003-01-31	15.73	16.15	15.72	15.93	26233500
2003-02-03	15.92	16.16	15.90	16.02	22222800
2003-02-04	16.03	16.40	15.67	15.72	24055200
2003-02-05	15.87	15.92	15.55	15.58	22228800
2003-02-06	16.17	16.17	15.48	15.60	25090800
2003-02-07	15.83	15.87	15.58	15.60	24579300
2003-02-10	15.60	15.70	15.42	15.67	23274900
2003-02-11	15.72	15.87	15.67	15.75	22929900
2003-02-12	15.81	16.04	15.78	15.95	23217000
2003-02-13	15.88	15.98	15.72	15.88	24066900
2003-02-14	15.88	16.39	15.77	16.38	26207700
2003-02-18	16.55	16.60	16.26	16.36	27398700
2003-02-19	16.36	16.44	16.10	16.26	16569600
2003-02-20	16.26	16.29	15.99	16.03	18372300
2003-02-21	16.15	16.38	15.97	16.30	23510400
2003-02-24	16.23	16.31	15.88	15.88	20684400
2003-02-25	15.76	16.17	15.59	16.14	30217500
2003-02-26	16.14	16.19	15.93	15.94	20824800
2003-02-27	16.02	16.17	15.88	16.05	22133400
2003-02-28	16.10	16.25	15.91	16.02	23551500
2003-03-03	16.20	16.23	15.92	15.93	19990200
2003-03-04	16.00	16.00	15.63	15.63	19404300
2003-03-05	15.64	15.96	15.60	15.96	23835300
2003-03-06	15.82	16.17	15.70	15.80	27481200
2003-03-07	15.63	16.07	15.53	16.04	27548400
2003-03-10	15.93	16.08	15.68	15.71	19052400
2003-03-11	15.80	15.97	15.60	15.60	20966400
2003-03-12	15.60	15.83	15.50	15.83	25397400
2003-03-13	16.17	16.52	16.07	16.52	32435700
2003-03-14	16.50	16.74	16.35	16.45	26460000
2003-03-17	16.50	17.33	16.45	17.32	37141200
2003-03-18	17.24	17.47	17.16	17.42	32295300
2003-03-19	17.52	17.70	17.34	17.68	26828400
2003-03-20	17.57	17.78	17.40	17.70	23738100
2003-03-21	17.77	18.29	17.63	18.22	38313600
2003-03-24	18.12	18.12	17.51	17.51	25334100
2003-03-25	17.54	17.92	17.52	17.82	22386300
2003-03-26	17.77	17.99	17.72	17.78	19914300
2003-03-27	17.67	17.97	17.62	17.85	20917800
2003-03-28	17.68	17.84	17.56	17.71	18396000
2003-03-31	17.22	17.65	17.22	17.34	25554000
2003-04-01	17.37	17.53	17.17	17.47	26118600
2003-04-02	17.68	18.12	17.60	18.02	24999000
2003-04-03	17.93	18.19	17.93	18.02	21043500
2003-04-04	17.93	18.24	17.93	18.20	18418200
2003-04-07	18.57	18.57	18.09	18.11	25653000
2003-04-08	18.13	18.28	18.06	18.19	19868700
2003-04-09	18.18	18.35	17.84	17.90	22557300
2003-04-10	17.85	18.19	17.74	18.19	26255700
2003-04-11	18.03	18.15	17.66	17.66	32407800
2003-04-14	17.66	18.07	17.54	17.55	22876500
2003-04-15	18.10	18.49	18.02	18.43	26547600
2003-04-16	18.43	18.50	18.16	18.18	22386300
2003-04-17	18.18	18.50	18.12	18.47	21677400
2003-04-21	18.47	18.48	18.26	18.33	20014800
2003-04-22	18.16	18.67	18.13	18.66	26414400
2003-04-23	18.47	18.66	18.47	18.66	19563900
2003-04-24	18.66	18.66	18.26	18.37	19478700
2003-04-25	18.37	18.49	18.09	18.33	22233900
2003-04-28	18.33	18.80	18.17	18.70	27560400
2003-04-29	18.70	19.01	18.68	18.86	25303500
2003-04-30	19.17	19.17	18.63	18.77	37640400
2003-05-01	18.77	18.77	18.38	18.65	24271500
2003-05-02	18.38	18.80	18.38	18.72	21553800
2003-05-05	18.72	18.72	18.50	18.53	21947100
2003-05-06	18.53	18.75	18.52	18.64	22686600
2003-05-07	18.64	18.65	18.33	18.36	24627300
2003-05-08	18.21	18.48	18.21	18.34	27484200
2003-05-09	18.48	18.60	18.15	18.60	19495800
2003-05-12	18.57	18.98	18.48	18.90	22657500
2003-05-13	18.59	18.77	18.49	18.50	27647100
2003-05-14	18.63	18.66	17.97	17.97	36225900
2003-05-15	17.95	18.13	17.81	17.92	34739400
2003-05-16	17.70	18.02	17.64	17.64	31444800
2003-05-19	17.55	17.83	17.40	17.49	25887600
2003-05-20	17.49	17.75	17.49	17.60	28671900
2003-05-21	17.60	17.73	17.52	17.53	20813100
2003-05-22	17.55	17.75	17.53	17.63	22377600
2003-05-23	17.58	17.58	17.33	17.33	21462000
2003-05-27	17.33	17.53	17.21	17.50	47660400
2003-05-28	17.53	17.93	17.53	17.78	32211900
2003-05-29	17.78	17.98	17.52	17.60	24998400
2003-05-30	17.57	17.84	17.52	17.54	33368100
2003-06-02	17.65	17.81	17.47	17.49	28615800
2003-06-03	17.56	17.62	17.37	17.62	22188900
2003-06-04	17.66	18.00	17.66	17.95	27131100
2003-06-05	17.70	18.42	17.70	18.21	31813200
2003-06-06	18.32	18.44	17.87	17.87	28415100
2003-06-09	17.98	18.09	17.87	17.93	17940000
2003-06-10	18.13	18.30	18.10	18.25	24820500
2003-06-11	18.25	18.46	17.83	18.46	27555900
2003-06-12	18.53	18.53	18.15	18.34	21414900
2003-06-13	18.34	18.40	17.99	18.03	24796500
2003-06-16	18.16	18.42	18.07	18.42	26111100
2003-06-17	18.13	18.46	18.13	18.35	20163600
2003-06-18	18.28	18.41	18.21	18.41	17116800
2003-06-19	18.42	18.45	18.11	18.16	18525300
2003-06-20	18.25	18.27	17.93	18.09	38785500
2003-06-23	18.02	18.07	17.56	17.91	18756900
2003-06-24	18.00	18.33	17.98	18.20	22227600
2003-06-25	18.25	18.45	18.03	18.06	25632900
2003-06-26	17.93	18.13	17.93	18.13	17044800
2003-06-27	18.17	18.26	17.84	17.93	17120400
2003-06-30	18.00	18.19	17.89	17.89	23685900
2003-07-01	17.83	18.16	17.67	18.12	22321500
2003-07-02	18.25	18.58	18.25	18.58	30133800
2003-07-03	18.50	18.72	18.32	18.32	14606700
2003-07-07	18.53	18.89	18.51	18.85	32310900
2003-07-08	18.83	18.92	18.75	18.90	21525900
2003-07-09	18.90	18.90	18.55	18.59	21921900
2003-07-10	18.41	18.66	18.24	18.54	22558200
2003-07-11	18.58	19.01	18.49	18.84	21379800
2003-07-14	19.10	19.23	18.63	18.88	27064800
2003-07-15	19.03	19.23	18.98	19.11	23279400
2003-07-16	19.08	19.17	18.78	18.88	19446900
2003-07-17	18.87	19.03	18.57	18.60	18882900
2003-07-18	18.80	19.02	18.65	19.00	19905600
2003-07-21	18.95	18.99	18.58	18.65	18455700
2003-07-22	18.68	19.04	18.68	18.97	19610700
2003-07-23	18.97	18.99	18.66	18.83	15607800
2003-07-24	19.00	19.00	18.53	18.54	22257000
2003-07-25	18.51	18.76	18.33	18.73	18654300
2003-07-28	18.73	18.82	18.50	18.72	18539700
2003-07-29	18.72	18.76	18.42	18.50	22660800
2003-07-30	18.58	18.67	18.46	18.63	16079700
2003-07-31	18.75	19.08	18.64	18.64	26763900
2003-08-01	18.57	18.67	18.40	18.42	19120200
2003-08-04	18.26	18.70	18.26	18.61	19786800
2003-08-05	18.47	18.65	18.41	18.43	22274100
2003-08-06	18.34	18.75	18.34	18.58	19028400
2003-08-07	18.83	19.17	18.76	19.00	40163700
2003-08-08	19.11	19.26	19.05	19.26	19867800
2003-08-11	19.29	19.43	19.09	19.23	21129600
2003-08-12	19.35	19.60	19.30	19.60	20609700
2003-08-13	19.50	19.55	19.28	19.36	28214100
2003-08-14	19.36	19.49	19.25	19.31	20044200
2003-08-15	19.35	19.39	19.25	19.37	9706200
2003-08-18	19.50	19.72	19.46	19.64	20434800
2003-08-19	19.68	19.68	19.47	19.63	15981000
2003-08-20	19.48	19.70	19.47	19.59	11825700
2003-08-21	19.59	19.81	19.57	19.73	17719200
2003-08-22	19.81	19.83	19.46	19.47	20809500
2003-08-25	19.47	19.70	19.44	19.70	18136200
2003-08-26	19.58	19.78	19.46	19.70	20238000
2003-08-27	19.75	19.79	19.70	19.70	14978100
2003-08-28	19.75	19.82	19.62	19.77	14408400
2003-08-29	19.68	19.77	19.57	19.72	15532200
2003-09-02	19.65	19.98	19.64	19.97	20201400
2003-09-03	19.98	20.03	19.79	19.99	22884000
2003-09-04	20.02	20.07	19.91	20.03	29719200
2003-09-05	19.70	19.74	19.50	19.63	31780500
2003-09-08	19.52	19.55	19.35	19.53	25674000
2003-09-09	19.52	19.52	18.97	19.02	30322500
2003-09-10	18.85	19.16	18.85	18.95	32541600
2003-09-11	19.03	19.29	19.00	19.17	25185900
2003-09-12	19.06	19.18	18.91	19.16	23912400
2003-09-15	19.17	19.35	19.17	19.25	18231000
2003-09-16	19.32	19.51	19.23	19.47	18779400
2003-09-17	19.39	19.50	19.20	19.20	20104500
2003-09-18	19.20	19.50	19.20	19.50	22535700
2003-09-19	19.18	19.50	19.18	19.38	25095900
2003-09-22	19.23	19.25	18.92	19.02	27752700
2003-09-23	19.10	19.30	19.06	19.21	19807800
2003-09-24	19.07	19.17	18.85	18.87	23936400
2003-09-25	18.86	19.16	18.86	18.96	22629600
2003-09-26	18.90	19.03	18.87	18.93	19725600
2003-09-29	19.09	19.12	18.82	19.08	26007900
2003-09-30	18.96	19.12	18.60	18.62	38474100
2003-10-01	18.67	19.03	18.67	19.02	32798100
2003-10-02	18.99	19.05	18.84	19.02	18566100
2003-10-03	19.32	19.41	19.12	19.16	28898400
2003-10-06	19.19	19.48	19.16	19.33	12368100
2003-10-07	19.25	19.63	19.24	19.63	21436200
2003-10-08	19.67	19.67	19.41	19.51	16730100
2003-10-09	19.73	19.80	19.51	19.65	24380100
2003-10-10	19.48	19.66	19.46	19.47	14459700
2003-10-13	19.48	19.73	19.48	19.65	13698600
2003-10-14	19.62	19.85	19.56	19.78	15849000
2003-10-15	19.78	19.78	19.55	19.69	20181900
2003-10-16	19.72	19.88	19.65	19.80	20514000
2003-10-17	19.87	19.88	19.55	19.61	21579000
2003-10-20	19.67	19.71	19.52	19.67	20537700
2003-10-21	19.62	19.82	19.55	19.66	15818700
2003-10-22	19.66	19.66	19.35	19.41	16532400
2003-10-23	19.38	19.58	19.38	19.57	19254300
2003-10-24	19.57	19.57	19.00	19.37	25435200
2003-10-27	19.37	19.48	19.25	19.26	21044400
2003-10-28	19.26	19.59	19.26	19.59	24096600
2003-10-29	19.52	19.65	19.44	19.62	16159800
2003-10-30	19.62	19.72	19.51	19.60	18343500
2003-10-31	19.60	19.73	19.59	19.65	17739900
2003-11-03	19.59	19.98	19.51	19.68	16460400
2003-11-04	19.61	19.63	19.45	19.55	22938000
2003-11-05	19.55	19.56	19.25	19.31	23902500
2003-11-06	19.31	19.57	19.25	19.54	23989500
2003-11-07	19.58	19.60	19.40	19.47	19853100
2003-11-10	19.45	19.49	19.28	19.37	16737600
2003-11-11	19.38	19.49	19.31	19.43	14808600
2003-11-12	19.43	19.45	19.27	19.32	25839900
2003-11-13	18.78	18.80	18.47	18.51	83990700
2003-11-14	18.51	18.65	18.17	18.33	48505500
2003-11-17	18.33	18.34	18.12	18.33	31059300
2003-11-18	18.34	18.43	18.18	18.24	30298500
2003-11-19	18.20	18.45	18.18	18.40	21480600
2003-11-20	18.38	18.53	18.32	18.36	26223300
2003-11-21	18.40	18.41	18.22	18.27	25821600
2003-11-24	18.38	18.72	18.37	18.69	30434400
2003-11-25	18.67	18.75	18.59	18.68	24256800
2003-11-26	18.67	18.73	18.40	18.57	21051000
2003-11-28	18.53	18.67	18.50	18.55	9502800
2003-12-01	18.55	18.55	17.98	18.17	59235900
2003-12-02	18.11	18.18	17.66	17.67	65003100
2003-12-03	17.76	17.91	17.56	17.56	53107800
2003-12-04	17.71	17.74	17.38	17.67	52777500
2003-12-05	17.62	17.88	17.57	17.83	40616400
2003-12-08	17.83	17.87	17.67	17.80	31278900
2003-12-09	17.83	17.84	17.52	17.54	29950200
2003-12-10	17.63	17.75	17.52	17.65	29140800
2003-12-11	17.72	17.85	17.58	17.60	35053200
2003-12-12	17.66	17.67	17.34	17.50	34570500
2003-12-15	17.69	17.69	16.83	16.91	74129100
2003-12-16	17.00	17.16	16.87	17.13	50199900
2003-12-17	17.10	17.47	17.08	17.30	49095900
2003-12-18	17.63	17.74	17.51	17.53	46089300
2003-12-19	17.56	17.67	17.45	17.45	43464300
2003-12-22	17.37	17.73	17.36	17.69	34286100
2003-12-23	17.63	17.77	17.51	17.59	29736300
2003-12-24	17.61	17.65	17.42	17.48	10883700
2003-12-26	17.44	17.68	17.44	17.51	9357900
2003-12-29	17.56	17.63	17.42	17.63	23506800
2003-12-30	17.65	17.71	17.51	17.59	18420600
2003-12-31	17.65	17.72	17.57	17.68	20292600
2004-01-02	17.78	17.80	17.38	17.43	26381700
2004-01-05	17.60	17.60	17.19	17.37	40354200
2004-01-06	17.45	17.80	17.43	17.78	39943500
2004-01-07	17.78	17.84	17.60	17.83	36686700
2004-01-08	18.05	18.11	17.63	17.75	40300800
2004-01-09	17.72	17.72	17.42	17.47	33244500
2004-01-12	17.53	17.60	17.37	17.50	26848500
2004-01-13	17.46	17.59	17.37	17.59	25431300
2004-01-14	17.59	17.73	17.59	17.71	23437800
2004-01-15	17.72	17.88	17.53	17.83	30384000
2004-01-16	17.88	17.92	17.71	17.83	29158800
2004-01-20	17.76	17.82	17.59	17.65	23944500
2004-01-21	17.63	17.84	17.63	17.82	27183600
2004-01-22	17.83	17.89	17.65	17.73	22968000
2004-01-23	17.83	18.15	17.69	18.07	37678200
2004-01-26	18.07	18.23	17.92	18.20	27441900
2004-01-27	18.17	18.32	18.12	18.14	28581000
2004-01-28	18.15	18.20	17.71	17.76	30082500
2004-01-29	17.79	18.17	17.74	18.16	31503900
2004-01-30	18.08	18.23	17.95	17.95	23436000
2004-02-02	18.07	18.33	18.05	18.23	35349900
2004-02-03	18.23	18.38	18.17	18.34	24813300
2004-02-04	18.32	18.65	18.31	18.46	34924500
2004-02-05	18.61	18.85	18.59	18.75	37717200
2004-02-06	18.83	19.20	18.74	19.19	45306300
2004-02-09	19.02	19.18	19.01	19.11	25261800
2004-02-10	19.05	19.20	18.94	19.18	27599400
2004-02-11	19.23	19.43	18.97	19.02	31807500
2004-02-12	18.92	19.15	18.92	18.99	23928000
2004-02-13	19.11	19.11	18.73	18.77	21399600
2004-02-17	19.13	19.28	18.83	19.17	23084100
2004-02-18	19.20	19.22	18.90	19.07	23968200
2004-02-19	19.40	19.65	19.23	19.46	61849200
2004-02-20	19.57	19.85	19.54	19.81	50526000
2004-02-23	19.81	20.05	19.74	20.02	61199100
2004-02-24	19.98	20.00	19.82	19.98	41334900
2004-02-25	19.92	20.00	19.81	19.96	36898200
2004-02-26	19.84	19.91	19.71	19.80	31388700
2004-02-27	19.80	20.03	19.75	19.85	37901700
2004-03-01	19.89	20.17	19.85	20.15	32411700
2004-03-02	20.13	20.14	19.83	19.85	32315700
2004-03-03	19.85	20.20	19.82	20.12	30023400
2004-03-04	20.27	20.44	20.04	20.35	33478800
2004-03-05	20.27	20.27	20.07	20.08	29591400
2004-03-08	20.02	20.33	20.01	20.15	24233400
2004-03-09	20.07	20.28	20.02	20.09	29301900
2004-03-10	19.98	20.09	19.56	19.59	41255100
2004-03-11	19.44	19.61	19.20	19.30	44761800
2004-03-12	19.33	19.51	19.30	19.49	27611100
2004-03-15	19.35	19.60	19.22	19.30	32399700
2004-03-16	19.40	19.46	19.09	19.32	23958000
2004-03-17	19.32	19.71	19.32	19.45	23943000
2004-03-18	19.38	19.73	19.32	19.65	27211200
2004-03-19	19.62	19.70	19.49	19.53	26895900
2004-03-22	19.43	19.50	19.18	19.37	27231600
2004-03-23	19.39	19.60	19.31	19.40	27975000
2004-03-24	19.43	19.81	19.39	19.53	28590900
2004-03-25	19.75	19.99	19.72	19.94	33131400
2004-03-26	19.90	19.99	19.77	19.80	20602800
2004-03-29	19.88	20.15	19.88	20.04	25261200
2004-03-30	19.97	20.08	19.94	20.00	19410900
2004-03-31	19.94	20.02	19.83	19.90	25416000
2004-04-01	19.58	19.90	19.37	19.45	43483200
2004-04-02	19.67	20.05	19.43	19.53	31875300
2004-04-05	19.52	19.76	19.38	19.55	25264200
2004-04-06	19.50	19.69	19.47	19.67	20706600
2004-04-07	19.57	19.60	19.32	19.33	31155600
2004-04-08	19.33	19.37	18.72	18.90	44177700
2004-04-12	18.93	19.14	18.93	19.11	21485400
2004-04-13	19.13	19.20	18.78	18.82	39443700
2004-04-14	18.83	19.16	18.80	19.14	30210600
2004-04-15	19.14	19.37	19.04	19.26	26047800
2004-04-16	19.40	19.57	19.24	19.48	26550600
2004-04-19	19.33	19.57	19.31	19.46	21797400
2004-04-20	19.50	19.72	19.37	19.37	24492900
2004-04-21	19.07	19.53	19.07	19.45	19621800
2004-04-22	19.42	19.57	19.24	19.53	30195300
2004-04-23	19.41	19.71	19.36	19.66	19189800
2004-04-26	19.59	19.71	19.32	19.38	21051300
2004-04-27	19.38	19.69	19.38	19.53	25839300
2004-04-28	19.40	19.57	19.29	19.33	25570200
2004-04-29	19.36	19.45	19.00	19.19	26069100
2004-04-30	19.26	19.35	18.96	19.00	25615200
2004-05-03	19.00	19.17	18.69	18.85	33582000
2004-05-04	18.87	18.92	18.52	18.67	38286300
2004-05-05	18.63	18.78	18.61	18.62	26296200
2004-05-06	18.60	18.60	18.14	18.19	48073800
2004-05-07	18.15	18.36	17.87	17.97	41790300
2004-05-10	17.83	18.45	17.83	18.41	42704700
2004-05-11	18.41	18.56	18.07	18.18	28943700
2004-05-12	18.03	18.36	17.82	18.35	36908700
2004-05-13	18.35	18.54	17.93	18.42	39663300
2004-05-14	18.43	18.57	18.22	18.35	25720800
2004-05-17	18.22	18.42	18.05	18.23	25296000
2004-05-18	18.35	18.55	18.34	18.40	26551800
2004-05-19	18.54	18.69	18.25	18.26	31620300
2004-05-20	18.26	18.35	18.02	18.28	22347000
2004-05-21	18.33	18.57	18.28	18.36	25756500
2004-05-24	18.42	18.56	18.15	18.33	28648500
2004-05-25	18.28	18.53	18.17	18.50	25702200
2004-05-26	18.40	18.49	18.30	18.43	20027700
2004-05-27	18.50	18.80	18.50	18.66	29602200
2004-05-28	18.66	18.68	18.57	18.58	18489300
2004-06-01	18.48	18.57	18.30	18.48	23985600
2004-06-02	18.48	18.90	18.40	18.78	30550500
2004-06-03	18.68	19.16	18.68	18.87	29258400
2004-06-04	19.02	19.12	18.79	18.86	21469800
2004-06-07	18.90	19.18	18.86	19.17	21041400
2004-06-08	19.08	19.28	19.04	19.23	20914200
2004-06-09	19.17	19.25	19.00	19.01	17322300
2004-06-10	19.14	19.20	18.88	19.07	18844500
2004-06-14	18.90	18.95	18.69	18.79	19055700
2004-06-15	18.88	19.00	18.85	18.90	26127600
2004-06-16	18.90	18.90	18.68	18.71	20578500
2004-06-17	18.67	18.76	18.56	18.62	15728400
2004-06-18	18.61	18.70	18.48	18.54	38807400
2004-06-21	18.40	18.62	18.29	18.31	24016500
2004-06-22	18.06	18.25	17.91	18.02	42725100
2004-06-23	18.02	18.02	17.53	17.85	69854400
2004-06-24	17.86	17.95	17.68	17.72	30446100
2004-06-25	17.90	18.03	17.50	17.50	40214400
2004-06-28	17.47	17.75	17.37	17.49	44419500
2004-06-29	17.40	17.50	17.31	17.33	45711900
2004-06-30	17.37	17.67	17.34	17.50	42381300
2004-07-01	17.70	17.73	17.18	17.25	50712900
2004-07-02	17.33	17.48	17.17	17.31	36544800
2004-07-06	17.27	17.47	17.19	17.36	31339500
2004-07-07	17.38	17.59	17.38	17.44	29254800
2004-07-08	17.30	17.51	17.27	17.39	35517600
2004-07-09	17.40	17.54	17.24	17.25	27537600
2004-07-12	17.24	17.44	17.17	17.40	25130400
2004-07-13	17.41	17.70	17.41	17.67	32054100
2004-07-14	17.54	17.77	17.45	17.53	27609000
2004-07-15	17.61	17.65	17.40	17.44	20363700
2004-07-16	17.58	17.65	17.42	17.55	34189200
2004-07-19	17.55	17.77	17.55	17.62	28873500
2004-07-20	17.50	17.80	17.50	17.75	26199900
2004-07-21	17.79	17.97	17.70	17.71	31221900
2004-07-22	17.58	17.72	17.39	17.64	30684900
2004-07-23	17.63	17.96	17.62	17.72	27360300
2004-07-26	17.70	17.71	17.39	17.55	23489400
2004-07-27	17.66	17.98	17.63	17.97	28904700
2004-07-28	17.96	18.02	17.59	17.97	29827800
2004-07-29	18.03	18.06	17.71	17.83	26333700
2004-07-30	17.78	17.79	17.51	17.67	26871300
2004-08-02	17.67	17.91	17.62	17.73	21395100
2004-08-03	17.67	17.70	17.51	17.62	26574900
2004-08-04	17.50	17.85	17.49	17.73	20719800
2004-08-05	17.67	17.75	17.33	17.35	29288700
2004-08-06	17.33	17.34	17.05	17.11	34180200
2004-08-09	17.07	17.25	17.03	17.12	21667200
2004-08-10	17.23	17.38	17.13	17.37	21409800
2004-08-11	17.32	17.40	17.17	17.21	25843500
2004-08-12	17.53	17.80	17.49	17.55	43057800
2004-08-13	17.66	17.83	17.62	17.80	29792700
2004-08-16	17.83	18.10	17.82	18.10	23275800
2004-08-17	18.13	18.32	17.91	18.32	34583700
2004-08-18	18.23	18.24	18.04	18.15	23047800
2004-08-19	18.08	18.32	18.01	18.29	31605600
2004-08-20	18.23	18.28	18.13	18.22	26385600
2004-08-23	17.94	17.99	17.75	17.93	33496200
2004-08-24	17.98	18.06	17.88	17.95	20029200
2004-08-25	17.98	18.10	17.86	18.03	21921600
2004-08-26	18.00	18.10	17.94	17.96	14243400
2004-08-27	17.94	18.01	17.84	17.85	13759200
2004-08-30	17.85	17.94	17.72	17.73	16520100
2004-08-31	17.74	17.87	17.48	17.56	25977000
2004-09-01	17.49	17.65	17.38	17.54	22307400
2004-09-02	17.37	17.73	17.37	17.71	36113100
2004-09-03	17.75	17.99	17.70	17.75	25120800
2004-09-07	17.72	17.81	17.54	17.76	28174800
2004-09-08	17.68	17.85	17.67	17.69	27295800
2004-09-09	17.69	17.78	17.50	17.52	27057900
2004-09-10	17.50	17.86	17.42	17.82	27536700
2004-09-13	17.87	17.97	17.72	17.78	26058300
2004-09-14	17.85	17.87	17.70	17.74	21404700
2004-09-15	17.75	17.78	17.53	17.64	20706900
2004-09-16	17.60	17.69	17.50	17.59	29202900
2004-09-17	17.59	17.66	17.38	17.49	50466300
2004-09-20	17.38	17.45	17.34	17.40	25144200
2004-09-21	17.54	17.60	17.40	17.42	30561600
2004-09-22	17.34	17.39	17.19	17.22	32281200
2004-09-23	17.42	17.63	17.03	17.51	40525500
2004-09-24	17.58	17.75	17.52	17.60	23806200
2004-09-27	17.67	17.78	17.50	17.51	26997300
2004-09-28	17.57	17.63	17.40	17.59	25408500
2004-09-29	17.53	17.68	17.43	17.67	36599400
2004-09-30	17.54	17.82	17.54	17.73	37151400
2004-10-01	17.83	17.92	17.64	17.71	27504000
2004-10-04	17.85	17.99	17.77	17.77	26326500
2004-10-05	17.73	17.87	17.64	17.80	29181900
2004-10-06	17.80	18.00	17.75	17.99	23418000
2004-10-07	17.83	18.13	17.83	17.85	24112500
2004-10-08	17.80	17.85	17.55	17.62	35414100
2004-10-11	17.69	17.70	17.50	17.63	19470900
2004-10-12	17.51	17.66	17.51	17.64	22573500
2004-10-13	17.67	17.77	17.45	17.52	23986200
2004-10-14	17.54	17.55	17.35	17.37	25951500
2004-10-15	17.51	17.69	17.42	17.51	29787600
2004-10-18	17.48	17.72	17.45	17.64	23532900
2004-10-19	17.67	17.79	17.54	17.56	23050500
2004-10-20	17.55	17.64	17.40	17.49	26025900
2004-10-21	17.47	17.54	17.34	17.37	29075700
2004-10-22	17.44	17.49	17.31	17.33	25887600
2004-10-25	17.38	17.47	17.30	17.43	25035600
2004-10-26	17.43	17.65	17.41	17.61	26754600
2004-10-27	17.50	17.93	17.50	17.91	35177700
2004-10-28	17.90	18.11	17.90	18.00	25229100
2004-10-29	17.94	18.10	17.87	17.97	30020400
2004-11-01	17.97	17.97	17.83	17.95	26923800
2004-11-02	17.68	18.22	17.68	18.05	32390100
2004-11-03	18.26	18.29	17.97	18.16	33328500
2004-11-04	18.10	18.78	18.06	18.75	49765200
2004-11-05	18.83	18.98	18.78	18.82	37169100
2004-11-08	18.82	18.99	18.74	18.84	27684900
2004-11-09	18.90	18.93	18.65	18.77	23914200
2004-11-10	18.80	18.90	18.68	18.68	18916200
2004-11-11	18.81	18.94	18.71	18.87	21255000
2004-11-12	18.84	18.98	18.80	18.95	19473300
2004-11-15	18.97	19.30	18.93	19.23	30958200
2004-11-16	19.00	19.05	18.89	18.96	36696600
2004-11-17	19.12	19.12	18.62	18.75	48500100
2004-11-18	18.75	18.81	18.48	18.60	33884100
2004-11-19	18.62	18.62	18.39	18.42	29541000
2004-11-22	18.49	18.63	18.28	18.56	26823000
2004-11-23	18.48	18.65	18.45	18.55	26912700
2004-11-24	18.65	18.65	18.40	18.50	21574800
2004-11-26	18.43	18.58	18.43	18.44	10665600
2004-11-29	17.92	17.97	17.70	17.72	75474000
2004-11-30	17.73	17.74	17.35	17.35	82952700
2004-12-01	17.50	17.66	17.45	17.61	59970900
2004-12-02	17.53	17.76	17.38	17.67	48463200
2004-12-03	17.64	17.83	17.59	17.64	33860400
2004-12-06	17.64	17.64	17.51	17.51	27216300
2004-12-07	17.50	17.70	17.44	17.50	28648500
2004-12-08	17.42	17.52	17.37	17.50	31724400
2004-12-09	17.37	17.63	17.37	17.59	34659900
2004-12-10	17.48	17.69	17.48	17.57	25317000
2004-12-13	17.57	17.73	17.50	17.65	29389500
2004-12-14	17.62	17.88	17.59	17.84	30631500
2004-12-15	17.79	17.88	17.60	17.68	35152800
2004-12-16	17.60	17.65	17.51	17.58	26548800
2004-12-17	17.38	17.61	17.33	17.34	53153700
2004-12-20	17.43	17.57	17.38	17.40	28431300
2004-12-21	17.40	17.53	17.39	17.53	27883200
2004-12-22	17.45	17.75	17.44	17.66	37518000
2004-12-23	17.64	17.72	17.52	17.52	25108500
2004-12-27	17.68	17.83	17.58	17.60	29076900
2004-12-28	17.62	17.80	17.61	17.74	19853100
2004-12-29	17.74	17.83	17.74	17.81	17346600
2004-12-30	17.88	17.88	17.67	17.69	19756800
2004-12-31	17.69	17.73	17.52	17.61	25220100
2005-01-03	17.92	18.10	17.77	17.78	48235200
2005-01-04	17.92	17.96	17.67	17.74	31790100
2005-01-05	17.83	17.88	17.70	17.76	24724500
2005-01-06	17.97	18.06	17.72	18.02	42086400
2005-01-07	18.02	18.11	17.92	18.00	28980900
2005-01-10	17.93	18.11	17.86	17.91	25962000
2005-01-11	17.86	17.92	17.81	17.86	19990200
2005-01-12	17.86	18.05	17.80	18.03	25010700
2005-01-13	18.03	18.07	17.84	17.88	28767300
2005-01-14	17.88	18.02	17.83	18.00	22460100
2005-01-18	17.87	18.17	17.84	18.16	29686800
2005-01-19	18.10	18.20	17.92	17.93	20841900
2005-01-20	17.91	18.06	17.77	17.79	27006000
2005-01-21	17.78	17.83	17.67	17.67	25743600
2005-01-24	17.67	17.76	17.59	17.69	25731300
2005-01-25	17.73	17.82	17.70	17.76	19257000
2005-01-26	17.78	17.90	17.74	17.76	21535800
2005-01-27	17.69	17.79	17.62	17.69	19902300
2005-01-28	17.63	17.64	17.43	17.48	33364500
2005-01-31	17.52	17.63	17.41	17.47	30694500
2005-02-01	17.47	17.65	17.45	17.54	30575100
2005-02-02	17.54	17.77	17.54	17.69	27631800
2005-02-03	17.68	17.81	17.67	17.81	23285400
2005-02-04	17.80	17.86	17.71	17.82	22341900
2005-02-07	17.90	17.91	17.82	17.84	18723000
2005-02-08	17.77	17.86	17.73	17.73	17280300
2005-02-09	17.62	17.70	17.42	17.51	25200600
2005-02-10	17.49	17.61	17.41	17.42	27395100
2005-02-11	17.37	17.54	17.37	17.37	31288800
2005-02-14	17.43	17.50	17.37	17.38	23398200
2005-02-15	17.53	17.65	17.46	17.57	28450500
2005-02-16	17.58	17.65	17.51	17.53	22716600
2005-02-17	17.63	17.68	17.44	17.57	44895900
2005-02-18	17.60	17.67	17.55	17.57	29292300
2005-02-22	17.53	17.56	17.32	17.33	34473600
2005-02-23	17.34	17.37	17.08	17.20	40937100
2005-02-24	17.25	17.27	17.09	17.15	29795400
2005-02-25	17.13	17.16	17.03	17.16	34404000
2005-02-28	17.27	17.43	17.20	17.20	32594700
2005-03-01	17.34	17.44	17.31	17.35	31388400
2005-03-02	17.35	17.47	17.27	17.32	27354600
2005-03-03	17.60	17.73	17.56	17.62	58427400
2005-03-04	17.74	17.83	17.65	17.70	34668900
2005-03-07	17.70	17.79	17.53	17.59	30805800
2005-03-08	17.53	17.58	17.42	17.47	28233300
2005-03-09	17.47	17.53	17.43	17.48	30324600
2005-03-10	17.48	17.52	17.36	17.38	24289500
2005-03-11	17.41	17.41	17.16	17.20	27745800
2005-03-14	17.26	17.31	17.05	17.10	45976500
2005-03-15	17.18	17.22	17.00	17.01	41982600
2005-03-16	16.97	17.18	16.95	17.11	52435800
2005-03-17	17.17	17.48	17.13	17.44	57102600
2005-03-18	17.45	17.45	17.15	17.15	260396110
2005-03-21	17.17	17.25	17.04	17.06	66091200
2005-03-22	17.06	17.11	16.95	16.97	54135000
2005-03-23	16.97	17.06	16.86	16.88	52748100
2005-03-24	17.01	17.01	16.84	16.89	37511100
2005-03-28	16.89	17.06	16.84	17.00	36732000
2005-03-29	16.97	17.09	16.91	16.92	41708700
2005-03-30	16.97	17.06	16.90	16.95	33451800
2005-03-31	16.92	16.96	16.69	16.70	47927700
2005-04-01	16.75	16.83	16.17	16.33	87483900
2005-04-04	16.44	16.54	16.24	16.47	52720800
2005-04-05	16.52	16.60	16.41	16.56	39249300
2005-04-06	16.63	16.65	16.45	16.50	43393500
2005-04-07	16.43	16.43	16.15	16.30	77376900
2005-04-08	16.30	16.35	16.17	16.19	39519900
2005-04-11	16.19	16.23	16.08	16.17	35324400
2005-04-12	16.07	16.28	15.92	16.21	60284700
2005-04-13	16.25	16.36	16.16	16.19	37494000
2005-04-14	16.13	16.50	15.97	15.99	59233500
2005-04-15	15.99	16.08	15.83	15.90	51633900
2005-04-18	15.97	15.99	15.85	15.96	45255600
2005-04-19	15.92	15.96	15.73	15.87	43911300
2005-04-20	15.80	15.98	15.77	15.78	41935200
2005-04-21	15.96	15.97	15.83	15.93	31309800
2005-04-22	15.83	15.86	15.55	15.60	69740700
2005-04-25	15.69	15.81	15.63	15.67	41223600
2005-04-26	15.67	15.73	15.63	15.67	35224800
2005-04-27	15.57	15.82	15.55	15.76	32698200
2005-04-28	15.67	15.86	15.64	15.68	36187500
2005-04-29	15.72	15.76	15.40	15.71	50989800
2005-05-02	15.83	15.97	15.77	15.93	35020500
2005-05-03	15.86	16.17	15.85	16.13	44000700
2005-05-04	16.13	16.20	16.08	16.15	36512700
2005-05-05	16.12	16.41	16.10	16.19	32510100
2005-05-06	16.28	16.38	16.22	16.32	30726900
2005-05-09	16.30	16.49	16.30	16.42	30574500
2005-05-10	16.33	16.34	16.18	16.24	28503900
2005-05-11	16.25	16.31	16.04	16.20	31038900
2005-05-12	15.60	15.96	15.53	15.88	97570500
2005-05-13	15.80	15.85	15.64	15.71	37634700
2005-05-16	15.71	15.83	15.57	15.74	34515900
2005-05-17	15.70	15.79	15.64	15.67	49677300
2005-05-18	15.70	15.89	15.66	15.86	55395300
2005-05-19	15.94	15.99	15.77	15.84	31256400
2005-05-20	15.80	15.81	15.68	15.73	30407700
2005-05-23	15.78	16.01	15.76	15.95	34975500
2005-05-24	15.91	15.95	15.85	15.88	23687400
2005-05-25	15.84	15.95	15.71	15.77	28449600
2005-05-26	15.82	15.83	15.74	15.77	21861900
2005-05-27	15.75	15.77	15.72	15.76	16855800
2005-05-31	15.82	15.82	15.71	15.74	34217400
2005-06-01	15.75	16.06	15.75	15.97	32808600
2005-06-02	15.95	16.15	15.94	16.07	28473600
2005-06-03	16.03	16.05	15.76	15.78	31570500
2005-06-06	15.78	16.05	15.74	15.91	26655000
2005-06-07	15.98	16.03	15.91	15.92	24965100
2005-06-08	15.96	15.96	15.77	15.86	24978000
2005-06-09	15.85	16.03	15.82	15.94	28455300
2005-06-10	15.93	16.01	15.88	15.99	26068200
2005-06-13	16.00	16.24	16.00	16.09	36819900
2005-06-14	16.14	16.57	16.13	16.56	48462300
2005-06-15	16.67	16.77	16.46	16.62	47348700
2005-06-16	16.57	16.65	16.41	16.45	30279600
2005-06-17	16.21	16.58	16.21	16.31	50983200
2005-06-20	16.19	16.32	16.18	16.29	22887600
2005-06-21	16.33	16.36	16.17	16.18	25502100
2005-06-22	16.23	16.31	16.10	16.26	31806300
2005-06-23	16.26	16.30	15.93	15.96	33543000
2005-06-24	15.94	15.95	15.75	15.79	47136600
2005-06-27	15.79	15.90	15.79	15.84	23942700
2005-06-28	15.90	16.21	15.89	16.14	28179600
2005-06-29	16.20	16.35	16.17	16.18	30888600
2005-06-30	16.11	16.33	16.02	16.07	31485600
2005-07-01	16.08	16.18	16.05	16.09	28598100
2005-07-05	16.47	16.63	16.42	16.60	46103400
2005-07-06	16.64	16.64	16.41	16.46	32560200
2005-07-07	16.35	16.63	16.33	16.50	35145000
2005-07-08	16.46	16.67	16.42	16.63	28125900
2005-07-11	16.62	16.69	16.53	16.60	26645400
2005-07-12	16.55	16.74	16.54	16.70	25957500
2005-07-13	16.65	16.75	16.63	16.71	26315700
2005-07-14	16.77	16.90	16.70	16.84	30251400
2005-07-15	16.79	16.81	16.65	16.75	27285000
2005-07-18	16.73	16.78	16.65	16.66	24127500
2005-07-19	16.66	16.72	16.52	16.59	28731000
2005-07-20	16.52	16.69	16.43	16.67	27474600
2005-07-21	16.57	16.57	16.33	16.46	37496100
2005-07-22	16.50	16.57	16.42	16.51	23209800
2005-07-25	16.51	16.62	16.44	16.48	19796100
2005-07-26	16.55	16.62	16.51	16.51	22295400
2005-07-27	16.50	16.67	16.48	16.60	20080500
2005-07-28	16.65	16.66	16.52	16.61	19548000
2005-07-29	16.57	16.66	16.44	16.45	20447100
2005-08-01	16.54	16.58	16.48	16.51	20832900
2005-08-02	16.55	16.62	16.48	16.60	18990600
2005-08-03	16.51	16.58	16.49	16.56	31755900
2005-08-04	16.56	16.61	16.41	16.43	27796800
2005-08-05	16.37	16.53	16.34	16.44	27855900
2005-08-08	16.49	16.51	16.37	16.38	21678600
2005-08-09	16.38	16.52	16.36	16.41	23391600
2005-08-10	16.44	16.58	16.25	16.28	32913300
2005-08-11	16.34	16.43	16.22	16.32	28682700
2005-08-12	16.27	16.37	16.19	16.23	30896400
2005-08-15	16.27	16.38	16.17	16.37	31035600
2005-08-16	16.02	16.07	15.72	15.86	89274900
2005-08-17	15.77	15.87	15.70	15.70	35434800
2005-08-18	15.73	15.82	15.50	15.75	25431600
2005-08-19	15.79	15.79	15.50	15.53	43331400
2005-08-22	15.62	15.73	15.44	15.56	30666600
2005-08-23	15.48	15.55	15.43	15.45	26470200
2005-08-24	15.45	15.49	15.16	15.18	46920300
2005-08-25	15.28	15.32	15.05	15.10	37700700
2005-08-26	15.11	15.35	15.07	15.23	43791000
2005-08-29	15.15	15.32	15.10	15.22	31727400
2005-08-30	15.12	15.17	14.92	15.06	68980500
2005-08-31	15.10	15.10	14.90	14.99	65643600
2005-09-01	14.98	15.05	14.91	15.00	50821800
2005-09-02	15.05	15.06	14.84	14.85	35389200
2005-09-06	14.95	15.24	14.93	15.23	50834400
2005-09-07	15.28	15.33	15.12	15.29	40037100
2005-09-08	15.20	15.29	15.11	15.29	31632900
2005-09-09	15.22	15.37	14.97	15.30	32341500
2005-09-12	15.24	15.38	15.18	15.30	34302900
2005-09-13	15.49	15.49	15.01	15.02	49302300
2005-09-14	15.06	15.10	14.86	14.90	46088700
2005-09-15	14.90	14.93	14.74	14.77	55333200
2005-09-16	14.74	14.82	14.61	14.62	290360400
2005-09-19	14.67	14.75	14.61	14.67	102286500
2005-09-20	14.69	14.72	14.36	14.40	78952500
2005-09-21	14.34	14.38	14.14	14.16	81564000
2005-09-22	14.15	14.51	14.10	14.40	66570000
2005-09-23	14.43	14.55	14.29	14.40	54646200
2005-09-26	14.59	14.61	14.34	14.37	46870500
2005-09-27	14.48	14.48	14.30	14.37	43078500
2005-09-28	14.35	14.47	14.25	14.38	55667700
2005-09-29	14.43	14.53	14.34	14.51	48048000
2005-09-30	14.49	14.62	14.45	14.61	40959900
2005-10-03	14.72	14.81	14.56	14.59	49841700
2005-10-04	14.59	14.76	14.59	14.62	41394600
2005-10-05	14.66	14.66	14.50	14.50	42729600
2005-10-06	14.65	14.82	14.43	14.64	61397100
2005-10-07	14.67	14.74	14.58	14.68	36778200
2005-10-10	14.89	15.00	14.82	14.85	56706300
2005-10-11	15.00	15.07	14.85	15.01	51459900
2005-10-12	15.02	15.05	14.87	14.98	47223900
2005-10-13	14.97	15.03	14.87	14.92	37367700
2005-10-14	15.06	15.09	14.87	15.01	35573400
2005-10-17	15.09	15.10	14.95	15.08	29382900
2005-10-18	15.07	15.17	15.01	15.04	35964300
2005-10-19	15.04	15.36	14.93	15.33	51174600
2005-10-20	15.38	15.52	15.13	15.20	56780400
2005-10-21	15.26	15.37	15.20	15.24	40101900
2005-10-24	15.36	15.45	15.24	15.40	31100400
2005-10-25	15.32	15.36	15.08	15.13	44937300
2005-10-26	15.06	15.33	15.02	15.19	35736300
2005-10-27	15.15	15.23	14.91	14.91	37290900
2005-10-28	15.00	15.18	14.92	15.17	37059000
2005-10-31	15.37	15.85	15.33	15.77	67505100
2005-11-01	15.71	15.74	15.61	15.66	35350500
2005-11-02	15.58	15.92	15.54	15.85	37675200
2005-11-03	16.00	16.04	15.71	15.82	48085500
2005-11-04	15.80	15.92	15.69	15.90	31394100
2005-11-07	15.97	16.06	15.92	16.02	36525300
2005-11-08	15.93	15.95	15.79	15.87	22518600
2005-11-09	15.84	16.12	15.77	16.07	40248600
2005-11-10	16.08	16.43	16.05	16.35	56812800
2005-11-11	16.39	16.49	16.26	16.33	36355800
2005-11-14	16.47	16.56	16.34	16.43	41502600
2005-11-15	16.27	16.37	16.10	16.26	50548800
2005-11-16	16.26	16.40	16.11	16.29	35256600
2005-11-17	16.35	16.43	16.29	16.41	20110500
2005-11-18	16.55	16.60	16.34	16.50	39456900
2005-11-21	16.51	16.60	16.47	16.54	29520600
2005-11-22	16.45	16.74	16.24	16.73	46448100
2005-11-23	16.77	16.91	16.69	16.86	35713800
2005-11-25	16.90	16.96	16.77	16.83	18951900
2005-11-28	16.87	16.89	16.61	16.67	50079300
2005-11-29	16.67	16.70	16.27	16.34	55448700
2005-11-30	16.37	16.39	16.18	16.19	35310000
2005-12-01	16.20	16.25	15.84	16.01	71648400
2005-12-02	15.94	16.15	15.84	15.99	32855100
2005-12-05	15.96	15.96	15.70	15.71	60200100
2005-12-06	15.80	15.97	15.77	15.87	61566000
2005-12-07	15.93	16.02	15.81	15.92	32310600
2005-12-08	15.92	15.96	15.83	15.90	37084200
2005-12-09	15.87	16.15	15.86	16.03	33551400
2005-12-12	16.12	16.29	16.10	16.23	46386000
2005-12-13	16.13	16.57	16.12	16.49	60882600
2005-12-14	16.49	16.56	16.38	16.50	35006400
2005-12-15	16.46	16.52	16.27	16.42	27640200
2005-12-16	16.53	16.54	16.35	16.42	37848000
2005-12-19	16.37	16.58	16.30	16.32	28374000
2005-12-20	16.28	16.32	16.15	16.20	28017600
2005-12-21	16.28	16.31	16.16	16.22	23397300
2005-12-22	16.22	16.27	16.12	16.20	20097000
2005-12-23	16.17	16.19	16.06	16.11	21472200
2005-12-27	16.14	16.15	15.79	15.91	39196500
2005-12-28	15.95	16.10	15.92	15.95	21787500
2005-12-29	15.96	16.01	15.81	15.83	23161800
2005-12-30	15.82	15.82	15.58	15.60	31269600
2006-01-03	15.45	15.55	15.19	15.41	70240500
2006-01-04	15.41	15.50	15.37	15.44	42261600
2006-01-05	15.33	15.47	15.10	15.23	62274600
2006-01-06	15.23	15.29	15.03	15.29	63389400
2006-01-09	15.30	15.38	15.19	15.24	44632200
2006-01-10	15.17	15.34	15.15	15.29	40266600
2006-01-11	15.35	15.53	15.25	15.52	42537900
2006-01-12	15.42	15.46	15.22	15.25	34275000
2006-01-13	15.23	15.30	15.10	15.13	30777900
2006-01-17	15.13	15.14	14.90	14.98	51353700
2006-01-18	14.88	15.13	14.87	15.06	39574800
2006-01-19	15.06	15.30	15.02	15.27	54424800
2006-01-20	15.21	15.23	14.94	15.00	58060800
2006-01-23	15.00	15.16	14.85	15.08	46833000
2006-01-24	15.18	15.30	15.17	15.24	54557400
2006-01-25	15.23	15.39	15.22	15.32	56959500
2006-01-26	15.40	15.50	15.28	15.44	50395500
2006-01-27	15.33	15.51	14.96	15.28	40157700
2006-01-30	15.47	15.65	15.40	15.47	45807000
2006-01-31	15.48	15.51	15.34	15.37	38776200
2006-02-01	15.35	15.46	15.19	15.38	45579000
2006-02-02	15.43	15.49	15.16	15.43	55539300
2006-02-03	15.33	15.40	15.15	15.16	33988500
2006-02-06	15.15	15.17	15.02	15.03	36554400
2006-02-07	15.00	15.16	14.89	14.91	48569400
2006-02-08	14.93	15.17	14.84	15.13	37033800
2006-02-09	15.16	15.32	15.11	15.23	39395400
2006-02-10	15.20	15.32	15.10	15.25	24113100
2006-02-13	15.16	15.27	15.16	15.17	21484200
2006-02-14	15.14	15.55	15.09	15.48	44617200
2006-02-15	15.43	15.64	15.30	15.63	35505900
2006-02-16	15.62	15.67	15.45	15.54	27223200
2006-02-17	15.54	15.54	15.27	15.37	46065600
2006-02-21	15.24	15.49	15.16	15.25	46122900
2006-02-22	15.31	15.33	15.15	15.16	29732100
2006-02-23	15.17	15.32	15.11	15.23	44479200
2006-02-24	15.23	15.25	15.09	15.15	28956600
2006-02-27	15.18	15.29	15.18	15.25	27155100
2006-02-28	15.19	15.27	15.07	15.12	36906900
2006-03-01	15.12	15.17	15.01	15.05	36126000
2006-03-02	15.00	15.16	14.98	15.02	37555800
2006-03-03	14.96	15.17	14.95	15.11	28525800
2006-03-06	15.16	15.18	14.99	15.04	29247900
2006-03-07	15.06	15.12	15.02	15.09	33739500
2006-03-08	15.07	15.21	15.05	15.09	43434300
2006-03-09	15.07	15.13	15.04	15.08	21701100
2006-03-10	15.15	15.16	15.07	15.11	27965700
2006-03-13	15.12	15.15	15.07	15.09	26513100
2006-03-14	15.06	15.19	15.05	15.18	41142900
2006-03-15	15.17	15.19	15.07	15.11	41972100
2006-03-16	15.19	15.48	15.14	15.45	55668300
2006-03-17	15.53	15.60	15.43	15.56	37314900
2006-03-20	15.68	16.02	15.66	15.92	59106000
2006-03-21	16.07	16.15	15.91	16.04	41670900
2006-03-22	15.73	16.07	15.73	16.03	27018600
2006-03-23	16.06	16.29	16.02	16.18	44199600
2006-03-24	16.23	16.24	16.01	16.06	29178900
2006-03-27	16.06	16.10	15.97	15.98	25991400
2006-03-28	15.98	16.11	15.89	15.92	30132900
2006-03-29	15.93	16.06	15.83	16.02	26045400
2006-03-30	16.02	16.06	15.77	15.89	29380800
2006-03-31	15.98	15.98	15.73	15.75	30273000
2006-04-03	15.76	15.77	15.51	15.59	42327000
2006-04-04	15.56	15.59	15.45	15.50	26145300
2006-04-05	15.53	15.66	15.50	15.62	23291100
2006-04-06	15.63	15.70	15.45	15.52	26291700
2006-04-07	15.50	15.59	15.27	15.34	37372500
2006-04-10	15.33	15.33	15.17	15.23	28747500
2006-04-11	15.20	15.25	15.09	15.17	28961100
2006-04-12	15.26	15.32	15.22	15.30	27855600
2006-04-13	15.32	15.34	15.21	15.26	21597000
2006-04-17	15.27	15.43	15.21	15.27	27675300
2006-04-18	15.38	15.51	15.36	15.47	31637700
2006-04-19	15.44	15.57	15.42	15.49	32229600
2006-04-20	15.46	15.57	15.42	15.47	26534700
2006-04-21	15.53	15.53	15.23	15.27	30354300
2006-04-24	15.21	15.25	15.13	15.18	36430800
2006-04-25	15.22	15.31	15.17	15.21	27617700
2006-04-26	15.25	15.34	15.22	15.33	31746900
2006-04-27	15.26	15.36	15.21	15.21	38375100
2006-04-28	15.19	15.22	15.00	15.01	46130400
2006-05-01	15.31	15.53	15.18	15.31	55640700
2006-05-02	15.37	15.42	15.30	15.39	28794900
2006-05-03	15.44	15.61	15.43	15.56	35379600
2006-05-04	15.64	15.66	15.37	15.47	31755900
2006-05-05	15.53	15.78	15.51	15.75	27241500
2006-05-08	15.75	15.97	15.70	15.86	29634900
2006-05-09	15.90	16.06	15.86	15.96	43520700
2006-05-10	15.90	16.03	15.86	15.93	28349400
2006-05-11	15.97	15.97	15.68	15.75	33613500
2006-05-12	15.75	15.82	15.51	15.51	34224300
2006-05-15	15.42	15.85	15.36	15.81	51152700
2006-05-16	15.96	16.10	15.90	16.02	53055000
2006-05-17	15.88	15.89	15.61	15.61	46541400
2006-05-18	15.67	15.80	15.55	15.74	32823600
2006-05-19	15.82	15.83	15.63	15.77	39083700
2006-05-22	15.76	15.92	15.70	15.78	29745900
2006-05-23	15.87	16.00	15.83	15.84	33067800
2006-05-24	15.84	16.05	15.79	16.01	48705000
2006-05-25	16.27	16.61	16.22	16.48	77421000
2006-05-26	16.53	16.67	16.48	16.55	52302900
2006-05-30	16.21	16.24	16.08	16.10	57822000
2006-05-31	16.16	16.24	16.03	16.15	36148800
2006-06-01	16.08	16.19	15.97	16.13	40404600
2006-06-02	16.06	16.12	15.77	15.94	41328000
2006-06-05	15.92	16.01	15.70	15.73	37337700
2006-06-06	15.78	15.83	15.52	15.68	49392900
2006-06-07	15.69	15.91	15.64	15.68	29064600
2006-06-08	15.70	15.85	15.61	15.77	48796200
2006-06-09	15.72	15.83	15.67	15.71	22483800
2006-06-12	15.70	15.81	15.64	15.66	22406700
2006-06-13	15.70	15.98	15.68	15.84	42543900
2006-06-14	15.85	15.97	15.79	15.90	31289400
2006-06-15	15.91	16.25	15.77	16.22	47199900
2006-06-16	16.19	16.39	16.07	16.10	50226900
2006-06-19	16.15	16.30	16.00	16.09	34856100
2006-06-20	16.08	16.20	16.07	16.14	26099100
2006-06-21	16.10	16.33	16.10	16.30	29909400
2006-06-22	16.24	16.40	16.09	16.16	25397700
2006-06-23	16.12	16.21	15.92	15.98	24741000
2006-06-26	16.03	16.07	15.93	16.02	20329200
2006-06-27	15.98	16.09	15.86	15.88	25269300
2006-06-28	15.88	15.98	15.79	15.97	21863100
2006-06-29	16.04	16.24	15.97	16.24	32900700
2006-06-30	16.23	16.28	16.05	16.06	33358800
2006-07-03	15.92	16.02	15.70	15.86	27291900
2006-07-05	15.74	15.78	15.59	15.67	34569000
2006-07-06	15.61	15.71	15.50	15.57	30522000
2006-07-07	15.49	15.54	15.29	15.33	31564800
2006-07-10	15.42	15.58	15.35	15.39	21448200
2006-07-11	15.33	15.40	15.14	15.38	39548700
2006-07-12	15.40	15.42	15.04	15.05	39409500
2006-07-13	14.85	14.87	14.57	14.72	77280300
2006-07-14	14.64	14.68	14.27	14.35	59821500
2006-07-17	14.41	14.64	14.24	14.34	53079300
2006-07-18	14.25	14.41	14.10	14.39	61125600
2006-07-19	14.43	14.78	14.41	14.73	52264200
2006-07-20	14.78	14.87	14.72	14.76	30126000
2006-07-21	14.84	14.84	14.52	14.57	38563500
2006-07-24	14.68	14.96	14.68	14.81	34681800
2006-07-25	14.74	14.93	14.65	14.89	32024400
2006-07-26	14.82	14.82	14.54	14.56	36978300
2006-07-27	14.66	14.67	14.49	14.51	26112600
2006-07-28	14.59	14.85	14.59	14.82	37083900
2006-07-31	15.01	15.04	14.78	14.83	40268700
2006-08-01	14.78	14.79	14.60	14.70	28896900
2006-08-02	14.77	14.81	14.67	14.79	23960100
2006-08-03	14.76	15.04	14.72	14.91	31047900
2006-08-04	15.05	15.15	14.88	14.96	29079000
2006-08-07	14.87	15.02	14.83	14.94	22005000
2006-08-08	14.94	15.00	14.79	14.82	23071500
2006-08-09	14.93	14.96	14.62	14.63	30703800
2006-08-10	14.63	14.98	14.58	14.96	36182400
2006-08-11	14.97	14.98	14.77	14.90	24731100
2006-08-14	14.95	15.14	14.91	15.00	32902500
2006-08-15	14.93	14.96	14.68	14.85	55761300
2006-08-16	14.85	14.89	14.68	14.81	47826900
2006-08-17	14.83	15.00	14.78	14.88	37101300
2006-08-18	14.91	14.91	14.77	14.84	27250800
2006-08-21	14.77	14.79	14.67	14.70	28308900
2006-08-22	14.73	14.79	14.66	14.69	24741300
2006-08-23	14.70	14.72	14.49	14.59	30174000
2006-08-24	14.65	14.65	14.55	14.57	22363800
2006-08-25	14.53	14.69	14.51	14.63	23151300
2006-08-28	14.73	14.88	14.72	14.81	33606600
2006-08-29	14.88	14.88	14.69	14.83	29542200
2006-08-30	14.88	14.98	14.73	14.87	36462000
2006-08-31	14.98	14.99	14.84	14.91	26339400
2006-09-01	15.00	15.27	14.67	15.15	34149300
2006-09-05	15.24	15.30	15.12	15.19	31606500
2006-09-06	15.15	15.22	15.05	15.13	30306000
2006-09-07	15.13	15.35	15.10	15.18	48023700
2006-09-08	15.23	15.60	15.18	15.57	41890200
2006-09-11	15.57	15.83	15.43	15.83	51234600
2006-09-12	15.88	16.21	15.82	16.02	52829400
2006-09-13	15.98	16.12	15.85	16.03	33127800
2006-09-14	15.95	16.14	15.86	16.12	30478200
2006-09-15	16.21	16.28	16.05	16.07	51248400
2006-09-18	16.01	16.18	15.89	16.03	32370300
2006-09-19	16.08	16.17	16.00	16.16	31567200
2006-09-20	16.26	16.34	16.14	16.29	34473300
2006-09-21	16.29	16.35	16.07	16.15	37617000
2006-09-22	15.94	16.21	15.87	16.10	35226900
2006-09-25	16.08	16.33	16.01	16.27	36370500
2006-09-26	16.31	16.62	16.27	16.42	44936100
2006-09-27	16.35	16.59	16.35	16.50	46710900
2006-09-28	16.50	16.60	16.34	16.60	38317500
2006-09-29	16.54	16.65	16.44	16.44	37657500
2006-10-02	16.21	16.29	16.01	16.15	54018000
2006-10-03	16.15	16.50	16.02	16.49	44888700
2006-10-04	16.10	16.54	16.04	16.52	74051100
2006-10-05	16.49	16.49	16.03	16.14	74951400
2006-10-06	16.14	16.33	16.08	16.11	46020000
2006-10-09	16.06	16.18	15.99	16.07	28935300
2006-10-10	16.16	16.16	15.96	16.04	28988700
2006-10-11	16.01	16.15	15.96	16.10	29926800
2006-10-12	16.16	16.22	16.03	16.11	37248900
2006-10-13	16.09	16.17	16.04	16.15	26089800
2006-10-16	16.10	16.15	16.04	16.11	19845900
2006-10-17	16.07	16.11	15.88	16.09	33348000
2006-10-18	16.14	16.19	16.05	16.12	30847800
2006-10-19	16.14	16.33	16.13	16.16	30159000
2006-10-20	16.24	16.58	16.22	16.46	56865600
2006-10-23	16.46	17.38	16.34	17.09	157038000
2006-10-24	17.10	17.30	17.02	17.10	56134800
2006-10-25	17.02	17.26	16.85	16.95	51609600
2006-10-26	16.92	17.25	16.88	17.25	42364500
2006-10-27	17.19	17.20	16.88	16.91	37586400
2006-10-30	16.41	16.57	16.37	16.51	78267000
2006-10-31	16.53	16.59	16.37	16.43	52750200
2006-11-01	16.46	16.57	16.22	16.28	50366400
2006-11-02	15.89	16.12	15.89	16.10	73147500
2006-11-03	16.10	16.16	15.73	15.84	54054600
2006-11-06	15.91	16.07	15.73	15.83	52293900
2006-11-07	15.90	16.00	15.80	15.88	53654100
2006-11-08	15.77	15.84	15.68	15.68	90339000
2006-11-09	15.70	15.74	15.44	15.46	81692700
2006-11-10	15.44	15.56	15.44	15.49	39598500
2006-11-13	15.49	15.61	15.32	15.44	72546300
2006-11-14	15.94	16.07	15.73	15.89	85867200
2006-11-15	15.92	16.03	15.86	15.89	49436100
2006-11-16	15.99	16.00	15.83	15.97	33229200
2006-11-17	15.92	15.94	15.80	15.83	47463600
2006-11-20	15.83	16.08	15.81	15.91	37010100
2006-11-21	15.92	15.99	15.87	15.94	26232600
2006-11-22	15.96	16.07	15.92	16.01	32466600
2006-11-24	15.92	16.02	15.85	15.97	15259200
2006-11-27	15.81	15.90	15.52	15.54	70511100
2006-11-28	15.51	15.63	15.49	15.57	40096200
2006-11-29	15.63	15.78	15.54	15.63	38020200
2006-11-30	15.50	15.58	15.34	15.37	72733200
2006-12-01	15.33	15.37	15.14	15.29	75074100
2006-12-04	15.42	15.50	15.29	15.43	43502400
2006-12-05	15.42	15.52	15.36	15.49	31412700
2006-12-06	15.50	15.58	15.45	15.51	29535600
2006-12-07	15.57	15.60	15.45	15.46	42650100
2006-12-08	15.43	15.54	15.42	15.45	31625400
2006-12-11	15.48	15.48	15.31	15.33	49546200
2006-12-12	15.31	15.39	15.19	15.22	54102300
2006-12-13	15.30	15.34	15.27	15.30	52116900
2006-12-14	15.37	15.54	15.30	15.51	55316100
2006-12-15	15.54	15.63	15.46	15.48	48272100
2006-12-18	15.50	15.60	15.43	15.46	38613600
2006-12-19	15.38	15.41	15.17	15.36	52049700
2006-12-20	15.36	15.38	15.29	15.29	41812500
2006-12-21	15.32	15.35	15.20	15.24	34033800
2006-12-22	15.17	15.27	15.00	15.18	33297900
2006-12-26	14.93	15.43	14.93	15.37	31480800
2006-12-27	15.25	15.42	15.25	15.39	36377100
2006-12-28	15.27	15.40	15.27	15.34	21302400
2006-12-29	15.40	15.54	15.34	15.39	32431500
2007-01-03	15.70	16.10	15.69	15.85	107066100
2007-01-04	15.93	16.00	15.77	15.93	51231900
2007-01-05	15.83	15.93	15.72	15.80	40670700
2007-01-08	15.64	15.77	15.63	15.67	49189500
2007-01-09	15.67	15.89	15.67	15.80	43969800
2007-01-10	15.68	15.87	15.50	15.76	39936600
2007-01-11	15.76	15.91	15.74	15.87	44469600
2007-01-12	15.87	16.04	15.74	15.99	41740800
2007-01-16	15.98	16.16	15.93	16.10	43447200
2007-01-17	16.11	16.14	16.03	16.07	33916200
2007-01-18	16.07	16.26	16.03	16.13	40969200
2007-01-19	16.16	16.25	16.06	16.10	35880900
2007-01-22	16.05	16.09	15.87	15.99	38159700
2007-01-23	15.93	16.05	15.82	15.94	33822900
2007-01-24	16.02	16.23	16.00	16.20	40475100
2007-01-25	16.20	16.21	16.03	16.05	35523900
2007-01-26	16.02	16.12	15.82	15.89	33175200
2007-01-29	16.05	16.05	15.83	15.88	28611000
2007-01-30	15.92	15.95	15.64	15.76	49028400
2007-01-31	15.73	15.99	15.68	15.90	44806800
2007-02-01	15.84	16.03	15.81	15.93	39706200
2007-02-02	15.92	16.14	15.88	16.03	37835400
2007-02-05	16.15	16.30	16.14	16.17	42645900
2007-02-06	16.20	16.26	16.11	16.19	26891400
2007-02-07	16.13	16.25	16.09	16.19	30253500
2007-02-08	16.12	16.20	16.04	16.10	32375400
2007-02-09	16.12	16.18	15.89	15.99	37218000
2007-02-12	16.05	16.08	15.89	15.91	30993024
2007-02-13	15.93	16.06	15.91	15.99	30206631
2007-02-14	16.03	16.04	15.92	15.96	36827007
2007-02-15	15.97	16.18	15.94	16.12	33889500
2007-02-16	16.12	16.28	16.08	16.16	51312300
2007-02-20	16.60	16.76	16.47	16.75	109509300
2007-02-21	16.64	16.81	16.62	16.66	71369400
2007-02-22	16.70	16.73	16.52	16.56	31899000
2007-02-23	16.55	16.63	16.43	16.52	33156900
2007-02-26	16.57	16.68	16.48	16.66	31992396
2007-02-27	16.53	16.59	16.07	16.07	62315100
2007-02-28	16.17	16.22	16.00	16.10	64027200
2007-03-01	15.93	16.07	15.73	15.96	61370283
2007-03-02	15.95	16.11	15.90	15.94	55079100
2007-03-05	15.88	16.09	15.81	15.82	43062000
2007-03-06	15.95	16.10	15.92	16.01	44864400
2007-03-07	16.02	16.08	15.87	15.98	39981000
2007-03-08	16.02	16.05	15.79	15.96	61187100
2007-03-09	15.93	16.04	15.72	15.81	41851500
2007-03-12	15.84	15.88	15.70	15.75	36591600
2007-03-13	15.66	15.71	15.34	15.39	71961600
2007-03-14	15.39	15.41	15.02	15.24	82756500
2007-03-15	15.25	15.39	15.16	15.33	39876300
2007-03-16	15.41	15.60	15.25	15.40	56983200
2007-03-19	15.50	15.61	15.46	15.53	36238932
2007-03-20	15.49	15.80	15.48	15.77	45801000
2007-03-21	15.74	15.95	15.65	15.92	40930200
2007-03-22	15.87	16.07	15.85	16.00	46723830
2007-03-23	16.00	16.05	15.92	15.97	23981850
2007-03-26	15.95	15.97	15.72	15.95	38118210
2007-03-27	15.86	15.93	15.68	15.83	38851266
2007-03-28	15.72	15.73	15.49	15.55	54242394
2007-03-29	15.64	15.68	15.45	15.57	37690500
2007-03-30	15.62	15.70	15.55	15.65	45561651
2007-04-02	15.69	15.84	15.62	15.80	41238720
2007-04-03	15.84	16.10	15.82	16.03	51485790
2007-04-04	16.00	16.11	15.97	16.02	32926581
2007-04-05	15.96	16.15	15.95	16.09	28546011
2007-04-09	16.09	16.18	15.96	16.16	25613358
2007-04-10	16.15	16.15	15.98	15.98	29251911
2007-04-11	15.98	16.04	15.69	15.76	53208354
2007-04-12	15.79	15.83	15.63	15.75	34716108
2007-04-13	15.80	15.81	15.61	15.80	37264608
2007-04-16	15.88	16.04	15.84	16.02	42749733
2007-04-17	16.06	16.14	15.96	16.06	37173795
2007-04-18	16.00	16.06	15.94	15.99	23980437
2007-04-19	15.92	16.13	15.88	16.11	24152496
2007-04-20	16.20	16.61	16.17	16.59	70266171
2007-04-23	16.58	16.65	16.28	16.31	42170202
2007-04-24	16.19	16.33	16.04	16.23	57408792
2007-04-25	16.26	16.37	16.21	16.27	43513782
2007-04-26	16.26	16.35	16.19	16.23	27693129
2007-04-27	16.17	16.23	16.11	16.11	27906390
2007-04-30	16.08	16.22	15.96	15.97	41966085
2007-05-01	15.97	16.19	15.84	16.12	44348709
2007-05-02	16.10	16.25	16.06	16.09	36835440
2007-05-03	16.17	16.25	16.07	16.12	32951268
2007-05-04	16.13	16.17	16.02	16.09	28817208
2007-05-07	16.14	16.29	16.09	16.20	26732607
2007-05-08	16.12	16.21	16.03	16.03	30517677
2007-05-09	16.02	16.09	15.95	15.98	45677334
2007-05-10	15.83	16.11	15.82	15.92	53553219
2007-05-11	15.95	15.97	15.80	15.93	47668461
2007-05-14	15.88	16.00	15.83	15.95	38915715
2007-05-15	15.99	16.03	15.80	15.87	58139262
2007-05-16	15.83	15.91	15.66	15.73	57088020
2007-05-17	15.82	15.82	15.67	15.70	37901982
2007-05-18	15.77	15.79	15.73	15.76	41229288
2007-05-21	15.71	15.80	15.54	15.54	63066858
2007-05-22	15.52	15.60	15.49	15.51	33591498
2007-05-23	15.63	15.71	15.44	15.44	49199799
2007-05-24	15.47	15.65	15.45	15.55	44193945
2007-05-25	15.60	15.67	15.55	15.64	26387766
2007-05-29	15.72	15.85	15.59	15.65	44846877
2007-05-30	15.55	15.72	15.49	15.71	48116421
2007-05-31	15.70	15.93	15.70	15.87	52694118
2007-06-01	15.97	16.65	15.91	16.49	147318120
2007-06-04	16.72	17.15	16.72	17.07	164055200
2007-06-05	16.97	17.07	16.79	16.84	98191485
2007-06-06	16.72	17.01	16.72	16.92	75822033
2007-06-07	16.80	16.92	16.54	16.59	74414301
2007-06-08	16.63	16.72	16.53	16.69	44209728
2007-06-11	16.63	16.71	16.52	16.60	37919334
2007-06-12	16.54	16.60	16.30	16.30	57197136
2007-06-13	16.39	16.51	16.32	16.50	42428400
2007-06-14	16.43	16.55	16.33	16.43	40103532
2007-06-15	16.45	16.56	16.40	16.45	68363862
2007-06-18	16.44	16.48	16.36	16.37	33098556
2007-06-19	16.31	16.32	15.92	16.27	44543670
2007-06-20	16.28	16.42	16.19	16.20	61634208
2007-06-21	16.24	16.26	16.03	16.13	49560747
2007-06-22	16.08	16.14	15.94	15.94	61512231
2007-06-25	16.00	16.04	15.90	15.94	53467173
2007-06-26	15.97	16.16	15.92	15.99	48224952
2007-06-27	15.94	16.16	15.92	16.15	53705205
2007-06-28	16.11	16.17	16.06	16.07	40659567
2007-06-29	16.17	16.22	15.96	16.04	42398895
2007-07-02	16.07	16.16	16.05	16.11	31635711
2007-07-03	16.11	16.16	16.04	16.16	18636393
2007-07-05	16.12	16.15	16.03	16.03	33595743
2007-07-06	16.03	16.16	16.00	16.13	39319932
2007-07-09	16.14	16.28	16.09	16.17	32103744
2007-07-10	16.13	16.13	15.83	15.86	50197611
2007-07-11	15.90	15.96	15.74	15.89	41057568
2007-07-12	16.30	16.41	15.89	16.28	74925354
2007-07-13	16.25	16.42	16.22	16.38	39303051
2007-07-16	16.38	16.38	16.23	16.31	35248692
2007-07-17	16.25	16.29	16.10	16.12	42297957
2007-07-18	16.14	16.25	15.99	16.01	58872000
2007-07-19	16.12	16.33	16.03	16.26	46246800
2007-07-20	16.17	16.29	15.97	16.02	56927100
2007-07-23	16.10	16.13	15.98	16.04	38086200
2007-07-24	15.91	16.22	15.91	16.01	65639700
2007-07-25	16.13	16.15	15.85	15.96	46464300
2007-07-26	15.84	15.92	15.51	15.61	80246565
2007-07-27	15.57	15.63	15.24	15.31	70263900
2007-07-30	15.40	15.49	15.27	15.40	53851500
2007-07-31	15.45	15.60	15.30	15.32	81562800
2007-08-01	15.35	15.42	15.16	15.41	66110799
2007-08-02	15.40	15.70	15.36	15.58	50027394
2007-08-03	15.57	15.67	15.17	15.17	61352400
2007-08-06	15.23	15.68	15.23	15.67	61953900
2007-08-07	15.60	15.83	15.52	15.69	57748800
2007-08-08	15.69	16.14	15.57	16.14	73300200
2007-08-09	15.83	16.00	15.46	15.48	70733700
2007-08-10	15.40	15.76	15.23	15.36	65011500
2007-08-13	15.56	15.58	15.36	15.39	46705200
2007-08-14	14.69	14.73	14.51	14.61	189995700
2007-08-15	14.66	14.66	14.36	14.43	86341362
2007-08-16	14.35	14.65	14.31	14.50	108804489
2007-08-17	14.90	14.90	14.40	14.50	91329600
2007-08-20	14.57	14.61	14.32	14.53	68876712
2007-08-21	14.52	14.58	14.40	14.57	58795548
2007-08-22	14.60	14.63	14.48	14.58	56742900
2007-08-23	14.58	14.61	14.34	14.39	71310900
2007-08-24	14.39	14.64	14.38	14.58	53884800
2007-08-27	14.59	14.68	14.52	14.61	59366484
2007-08-28	14.55	14.73	14.47	14.47	83793000
2007-08-29	14.52	14.77	14.48	14.73	67777500
2007-08-30	14.40	14.55	14.39	14.44	71862300
2007-08-31	14.52	14.65	14.45	14.54	62483400
2007-09-04	14.50	14.55	14.42	14.43	58165560
2007-09-05	14.41	14.41	14.12	14.15	92362650
2007-09-06	14.50	14.53	14.22	14.25	88295550
2007-09-07	14.15	14.29	14.10	14.13	76151550
2007-09-10	14.20	14.23	14.03	14.09	54693300
2007-09-11	14.13	14.34	14.10	14.31	56693100
2007-09-12	14.27	14.40	14.19	14.24	46956000
2007-09-13	14.29	14.49	14.26	14.35	51424500
2007-09-14	14.27	14.51	14.22	14.44	44528064
2007-09-17	14.41	14.51	14.33	14.44	42076800
2007-09-18	14.50	14.88	14.45	14.81	83757876
2007-09-19	14.86	15.02	14.80	14.92	66579897
2007-09-20	14.89	14.94	14.65	14.77	50305848
2007-09-21	14.86	14.93	14.72	14.74	63129000
2007-09-24	14.77	14.82	14.62	14.66	50270100
2007-09-25	14.43	14.43	14.23	14.39	63953367
2007-09-26	14.43	14.53	14.32	14.43	57442650
2007-09-27	14.52	14.67	14.49	14.54	42616824
2007-09-28	14.54	14.67	14.50	14.55	39167100
2007-10-01	14.61	14.89	14.55	14.82	45557700
2007-10-02	14.82	15.04	14.79	14.96	55058700
2007-10-03	14.90	15.20	14.83	15.04	51161526
2007-10-04	15.02	15.11	14.92	15.00	28660800
2007-10-05	15.15	15.29	14.99	15.12	39367920
2007-10-08	15.07	15.13	15.03	15.09	24210906
2007-10-09	15.01	15.16	14.88	15.07	36743220
2007-10-10	15.03	15.25	15.03	15.20	47489850
2007-10-11	15.78	15.90	15.57	15.63	123289911
2007-10-12	15.66	15.76	15.60	15.69	41999532
2007-10-15	15.67	15.69	15.42	15.48	49338000
2007-10-16	15.43	15.43	15.19	15.29	54055371
2007-10-17	15.38	15.45	15.09	15.33	71746800
2007-10-18	15.26	15.35	15.11	15.30	57065220
2007-10-19	15.28	15.34	14.99	14.99	68916024
2007-10-22	14.93	15.15	14.88	15.08	63658500
2007-10-23	15.17	15.19	14.50	14.64	114216000
2007-10-24	14.70	14.73	14.42	14.62	66850959
2007-10-25	14.65	14.75	14.43	14.63	63851400
2007-10-26	14.85	14.94	14.70	14.88	51101361
2007-10-29	14.91	15.05	14.87	15.00	41113914
2007-10-30	14.91	15.28	14.90	15.12	49289700
2007-10-31	15.24	15.27	14.84	15.07	66374700
2007-11-01	14.90	14.98	14.65	14.68	59602380
2007-11-02	14.72	14.79	14.55	14.73	54106452
2007-11-05	14.75	14.79	14.59	14.68	37737483
2007-11-06	14.67	14.80	14.60	14.76	37687185
2007-11-07	14.67	14.86	14.61	14.64	52828701
2007-11-08	14.73	14.79	14.27	14.54	62400525
2007-11-09	14.38	14.47	14.17	14.30	61294752
2007-11-12	14.33	14.86	14.22	14.44	76438215
2007-11-13	15.00	15.45	15.00	15.32	122212224
2007-11-14	15.41	15.69	15.37	15.50	87350328
2007-11-15	15.43	15.69	15.29	15.40	65492061
2007-11-16	15.47	15.53	15.21	15.45	56775306
2007-11-19	15.33	15.45	15.08	15.16	44971356
2007-11-20	15.15	15.40	14.90	15.17	76708257
2007-11-21	15.01	15.14	14.89	14.95	52438200
2007-11-23	15.08	15.42	14.96	15.24	40754022
2007-11-26	15.33	15.46	15.00	15.01	65975067
2007-11-27	15.09	15.39	15.05	15.28	63042744
2007-11-28	15.36	15.84	15.33	15.74	85763379
2007-11-29	15.60	15.95	15.59	15.85	44295540
2007-11-30	15.90	16.08	15.87	15.97	49191888
2007-12-03	15.90	16.10	15.86	15.96	36828009
2007-12-04	15.83	16.19	15.83	16.06	49381494
2007-12-05	16.18	16.37	16.17	16.30	52347525
2007-12-06	16.16	16.47	16.00	16.42	60868101
2007-12-07	16.42	16.46	16.27	16.34	43161189
2007-12-10	16.35	16.56	16.31	16.48	37674090
2007-12-11	16.17	16.68	16.21	16.34	78177996
2007-12-12	16.54	16.55	15.87	16.08	71837976
2007-12-13	15.94	16.16	15.92	16.11	49952583
2007-12-14	16.06	16.07	15.87	15.88	40764504
2007-12-17	15.87	16.05	15.75	15.94	49522272
2007-12-18	16.03	16.18	15.62	16.08	50591571
2007-12-19	16.05	16.16	15.95	16.03	39373827
2007-12-20	16.03	16.11	15.77	15.95	42475830
2007-12-21	15.94	16.17	15.93	16.07	69843855
2007-12-24	16.04	16.36	16.04	16.25	18974823
2007-12-26	16.07	16.17	15.97	16.13	28040775
2007-12-27	16.07	16.10	15.87	15.92	32282481
2007-12-28	16.00	16.16	15.92	16.03	25832607
2007-12-31	15.95	16.03	15.78	15.84	36529002
2008-01-02	15.80	15.88	15.49	15.63	59755647
2008-01-03	15.57	15.63	15.41	15.46	59402970
2008-01-04	15.30	15.46	15.12	15.24	61061307
2008-01-07	15.27	15.60	15.20	15.52	60979386
2008-01-08	15.53	15.69	15.29	15.32	57051117
2008-01-09	15.32	15.67	15.08	15.63	81594294
2008-01-10	15.70	16.26	15.70	16.13	107084217
2008-01-11	16.02	16.20	15.83	15.91	84554871
2008-01-14	15.99	15.99	14.37	15.89	61687767
2008-01-15	15.66	15.81	15.59	15.66	73447764
2008-01-16	15.56	16.02	15.56	15.83	75973278
2008-01-17	15.85	15.98	15.70	15.83	83734290
2008-01-18	15.96	16.17	15.81	15.86	101128002
2008-01-22	15.49	16.51	15.36	16.40	135386070
2008-01-23	16.17	16.79	16.10	16.72	151266590
2008-01-24	16.74	16.75	16.16	16.30	107149656
2008-01-25	16.36	16.42	16.00	16.03	74926965
2008-01-28	16.02	16.26	15.97	16.24	70322541
2008-01-29	16.37	16.40	16.04	16.34	65231838
2008-01-30	16.27	16.67	16.17	16.35	73459950
2008-01-31	16.28	17.10	16.24	16.92	138661420
2008-02-01	16.97	17.16	16.77	17.06	77242617
2008-02-04	17.00	17.08	16.61	16.69	60964449
2008-02-05	16.49	16.89	16.49	16.52	85210998
2008-02-06	16.53	16.68	16.17	16.28	85476630
2008-02-07	15.95	16.67	15.95	16.61	108858627
2008-02-08	16.56	16.70	16.21	16.25	67626672
2008-02-11	16.28	16.56	16.11	16.53	64659453
2008-02-12	16.49	16.91	16.49	16.75	70102002
2008-02-13	16.87	17.00	16.74	16.89	48235935
2008-02-14	16.86	16.97	16.59	16.66	54035715
2008-02-15	16.56	16.67	16.37	16.48	77509113
2008-02-19	16.70	16.77	16.43	16.55	66082116
2008-02-20	16.43	16.66	16.34	16.57	65031240
2008-02-21	16.62	16.74	16.53	16.60	67198836
2008-02-22	16.63	16.73	16.49	16.66	58556688
2008-02-25	16.73	16.80	16.57	16.78	76609836
2008-02-26	16.73	17.16	16.73	17.13	93085788
2008-02-27	17.00	17.19	16.97	17.14	87573681
2008-02-28	17.04	17.13	16.88	16.90	55192500
2008-02-29	16.79	16.89	16.51	16.53	60658608
2008-03-03	16.48	16.67	16.41	16.63	59256753
2008-03-04	16.58	16.67	16.54	16.62	74967126
2008-03-05	16.65	16.73	16.42	16.52	69003717
2008-03-06	16.75	16.80	16.62	16.66	82549923
2008-03-07	16.56	16.91	16.56	16.63	73041492
2008-03-10	16.67	16.67	16.21	16.28	72977595
2008-03-11	16.62	16.80	16.51	16.75	86030304
2008-03-12	16.67	16.91	16.65	16.76	78821829
2008-03-13	16.64	16.89	16.49	16.87	89673819
2008-03-14	16.90	16.90	16.39	16.61	82449159
2008-03-17	16.45	16.80	16.43	16.65	66377715
2008-03-18	16.75	17.00	16.74	16.99	79141005
2008-03-19	16.94	17.15	16.89	16.93	77489952
2008-03-20	16.95	17.83	16.93	17.74	133599618
2008-03-24	17.82	18.05	17.74	17.88	66739782
2008-03-25	17.84	17.90	17.64	17.68	60983262
2008-03-26	17.63	17.80	17.55	17.63	57679560
2008-03-27	17.67	17.74	17.43	17.46	56944938
2008-03-28	17.34	17.56	17.26	17.37	45147006
2008-03-31	17.40	17.70	17.21	17.56	58783182
2008-04-01	17.73	18.05	17.60	18.03	72718428
2008-04-02	18.10	18.30	18.00	18.15	65160759
2008-04-03	18.03	18.40	18.00	18.31	69572514
2008-04-04	18.30	18.32	18.07	18.13	62184444
2008-04-07	18.23	18.27	17.97	18.08	56574582
2008-04-08	18.00	18.28	18.00	18.15	47271552
2008-04-09	18.12	18.20	17.91	18.05	58595016
2008-04-10	18.18	18.44	18.14	18.22	86906715
2008-04-11	18.08	18.38	18.04	18.27	70383513
2008-04-14	18.30	18.45	18.29	18.38	52270470
2008-04-15	18.40	18.80	18.40	18.76	76900344
2008-04-16	18.82	19.04	18.78	19.02	84403599
2008-04-17	18.93	18.99	18.73	18.89	62941431
2008-04-18	19.00	19.12	18.71	18.77	59210607
2008-04-21	18.69	18.83	18.58	18.79	43120224
2008-04-22	18.75	18.85	18.61	18.85	43611792
2008-04-23	18.77	19.09	18.77	18.97	45651564
2008-04-24	19.01	19.23	19.00	19.15	58024908
2008-04-25	19.31	19.35	19.05	19.22	50947116
2008-04-28	19.17	19.31	19.07	19.12	37408668
2008-04-29	19.14	19.60	19.13	19.54	53074305
2008-04-30	19.57	19.68	19.29	19.33	60808938
2008-05-01	19.40	19.70	19.21	19.36	55961097
2008-05-02	19.63	19.63	18.97	19.17	58466991
2008-05-05	19.03	19.11	18.94	18.99	55494477
2008-05-06	19.00	19.08	18.68	18.78	63584484
2008-05-07	18.76	18.95	18.68	18.94	75104475
2008-05-08	19.13	19.20	18.92	19.05	79497321
2008-05-09	18.94	19.16	18.87	19.06	38975763
2008-05-12	19.23	19.46	19.21	19.34	54736839
2008-05-13	18.92	19.17	18.79	18.88	87031263
2008-05-14	18.96	19.20	18.88	19.15	52409331
2008-05-15	19.19	19.19	18.88	19.04	50018259
2008-05-16	19.13	19.14	18.86	19.01	43622505
2008-05-19	18.98	19.02	18.72	18.80	46669272
2008-05-20	18.72	18.80	18.49	18.65	65507823
2008-05-21	18.65	18.73	18.35	18.41	61106424
2008-05-22	18.40	18.74	18.36	18.68	45196620
2008-05-23	18.63	18.66	18.47	18.58	40675731
2008-05-27	18.60	18.89	18.60	18.80	51842307
2008-05-28	18.94	19.08	18.85	19.03	61253157
2008-05-29	18.98	19.38	18.98	19.31	55641696
2008-05-30	19.33	19.36	19.17	19.25	36373536
2008-06-02	19.25	19.33	18.84	19.07	51842358
2008-06-03	19.26	19.35	19.12	19.26	51219591
2008-06-04	19.16	19.34	19.11	19.23	44131632
2008-06-05	19.50	19.97	19.47	19.93	107220792
2008-06-06	19.78	19.86	19.44	19.46	70570518
2008-06-09	19.46	19.91	19.48	19.86	70035345
2008-06-10	19.75	19.98	19.68	19.93	63729525
2008-06-11	19.88	19.93	19.49	19.51	62267667
2008-06-12	19.64	19.94	19.58	19.70	57747567
2008-06-13	19.79	19.92	19.62	19.73	62651916
2008-06-16	19.63	19.80	19.50	19.77	54270096
2008-06-17	19.83	19.84	19.50	19.56	40679103
2008-06-18	19.40	19.80	19.20	19.22	66713010
2008-06-19	19.21	19.42	19.12	19.23	62031414
2008-06-20	19.13	19.23	18.73	18.75	81159867
2008-06-23	18.87	19.00	18.81	18.88	42887274
2008-06-24	18.77	19.28	18.75	19.11	58876893
2008-06-25	19.14	19.58	19.12	19.37	66186729
2008-06-26	19.25	19.42	18.94	18.94	63155244
2008-06-27	18.88	19.12	18.62	18.77	85971945
2008-06-30	18.91	19.27	18.67	18.73	66738792
2008-07-01	18.67	19.02	18.54	19.01	68147154
2008-07-02	19.08	19.27	18.82	18.83	62310711
2008-07-03	18.95	19.19	18.68	18.87	35387646
2008-07-07	18.92	19.29	18.73	18.97	66692862
2008-07-08	19.06	19.76	18.97	19.70	98144904
2008-07-09	19.76	19.76	19.20	19.22	76491564
2008-07-10	19.35	19.38	18.69	19.07	89661927
2008-07-11	18.89	19.11	18.55	18.76	83675025
2008-07-14	19.00	19.04	18.66	18.77	63151593
2008-07-15	18.66	18.93	18.45	18.75	79780305
2008-07-16	18.73	19.04	18.55	18.99	79238007
2008-07-17	18.99	19.30	18.47	19.23	74312481
2008-07-18	19.30	19.36	19.02	19.31	61951857
2008-07-21	19.36	19.54	19.00	19.10	49936350
2008-07-22	19.07	19.85	19.05	19.69	77735439
2008-07-23	19.17	19.66	18.90	19.36	93696825
2008-07-24	19.33	19.37	18.93	18.99	63706266
2008-07-25	19.03	19.20	18.86	18.94	49378740
2008-07-28	18.93	19.07	18.65	18.67	46304436
2008-07-29	18.80	19.17	18.70	19.15	52998108
2008-07-30	19.20	19.67	19.20	19.52	58251735
2008-07-31	19.36	19.79	19.30	19.54	55843404
2008-08-01	19.58	19.59	19.12	19.25	51887085
2008-08-04	19.19	19.69	19.18	19.48	41493075
2008-08-05	19.67	20.33	19.61	20.11	112728189
2008-08-06	20.06	20.33	19.90	20.25	71473098
2008-08-07	19.46	19.67	18.96	18.99	113636241
2008-08-08	19.02	19.50	18.94	19.29	71749962
2008-08-11	19.29	19.93	19.11	19.52	73048860
2008-08-12	19.57	19.91	19.47	19.75	60926403
2008-08-13	19.63	19.65	19.08	19.29	67936548
2008-08-14	19.17	19.63	18.96	19.37	80443716
2008-08-15	19.38	19.98	19.38	19.79	67695120
2008-08-18	19.83	19.87	19.54	19.61	38748318
2008-08-19	19.50	19.60	19.30	19.40	46012896
2008-08-20	19.51	19.55	19.23	19.45	38587590
2008-08-21	19.30	19.53	19.16	19.50	34145748
2008-08-22	19.57	19.84	19.57	19.81	38175363
2008-08-25	19.76	19.76	19.43	19.52	35897190
2008-08-26	19.52	19.73	19.35	19.67	32913471
2008-08-27	19.66	19.95	19.49	19.76	35181543
2008-08-28	19.81	20.01	19.67	19.96	36353814
2008-08-29	19.87	19.96	19.69	19.69	38562315
2008-09-02	19.97	20.33	19.83	19.88	69103299
2008-09-03	19.86	20.08	19.72	19.93	47472846
2008-09-04	20.00	20.30	19.90	19.93	82842762
2008-09-05	19.80	20.29	19.67	20.25	68477673
2008-09-08	20.46	20.67	20.08	20.67	85696860
2008-09-09	20.55	20.79	20.30	20.38	76104480
2008-09-10	20.48	20.83	20.40	20.67	70706781
2008-09-11	20.51	21.08	20.42	21.06	86973219
2008-09-12	20.90	20.96	20.53	20.80	57425376
2008-09-15	20.40	20.83	20.36	20.54	77416449
2008-09-16	20.33	21.06	20.33	20.71	100169427
2008-09-17	20.56	20.66	19.74	19.88	123751695
2008-09-18	20.18	20.55	19.70	20.49	125091987
2008-09-19	21.07	21.28	19.82	19.90	133737291
2008-09-22	19.82	19.97	19.58	19.63	66261975
2008-09-23	19.64	19.97	19.44	19.47	66535224
2008-09-24	19.63	19.79	19.38	19.64	52097703
2008-09-25	19.78	20.16	19.67	20.04	64298781
2008-09-26	19.69	20.30	19.69	20.24	63600531
2008-09-29	20.02	20.28	19.42	19.48	82605576
2008-09-30	19.73	20.00	19.25	19.96	80778099
2008-10-01	19.84	20.10	19.66	19.89	70097985
2008-10-02	19.89	19.95	19.41	19.62	63605760
2008-10-03	19.80	20.07	19.62	19.91	94594722
2008-10-06	19.56	19.85	18.18	19.30	119187978
2008-10-07	19.57	19.57	18.15	18.28	103654680
2008-10-08	17.90	18.92	17.58	18.18	143392090
2008-10-09	18.22	18.45	16.59	17.13	123557520
2008-10-10	16.34	18.08	15.67	16.98	154765910
2008-10-13	17.56	18.24	17.07	18.17	88674765
2008-10-14	18.68	18.69	17.57	18.15	85683786
2008-10-15	17.81	17.87	16.63	16.68	83842845
2008-10-16	16.86	18.34	16.24	18.21	142179820
2008-10-17	17.92	18.46	16.57	17.92	93669741
2008-10-20	18.22	18.23	17.46	18.14	85247373
2008-10-21	18.06	18.50	17.85	17.89	58333962
2008-10-22	17.69	17.86	17.05	17.42	84614121
2008-10-23	17.46	17.73	16.67	17.59	104841822
2008-10-24	16.67	17.66	16.66	17.13	89434953
2008-10-27	16.95	17.34	16.53	16.56	80244588
2008-10-28	16.98	18.57	16.93	18.39	125978604
2008-10-29	18.38	18.93	17.85	18.34	102704250
2008-10-30	18.65	18.67	17.94	18.25	69982959
2008-10-31	18.33	18.92	18.09	18.60	78095088
2008-11-03	18.92	19.07	18.59	18.66	56271354
2008-11-04	18.93	19.08	18.52	18.71	69168045
2008-11-05	18.63	18.67	18.00	18.04	66575037
2008-11-06	18.53	18.78	17.69	17.83	97348968
2008-11-07	17.95	18.23	17.80	18.13	58317255
2008-11-10	18.37	18.58	18.12	18.39	55416348
2008-11-11	18.33	18.55	17.71	18.25	71360802
2008-11-12	17.72	18.24	17.44	17.54	85126497
2008-11-13	17.66	18.32	17.02	18.31	113233155
2008-11-14	18.13	18.37	17.50	17.57	77255034
2008-11-17	17.59	17.69	17.06	17.27	80920326
2008-11-18	17.23	17.86	16.99	17.57	110027034
2008-11-19	17.50	17.93	16.91	17.00	89333508
2008-11-20	16.87	17.83	16.79	16.89	122492388
2008-11-21	17.13	17.68	16.73	17.64	120782754
2008-11-24	17.77	18.04	17.41	17.59	91230219
2008-11-25	17.92	18.38	17.78	18.23	82115682
2008-11-26	17.94	18.92	17.90	18.90	71239278
2008-11-28	18.86	19.00	18.50	18.63	27218850
2008-12-01	18.46	18.58	17.65	17.67	77836890
2008-12-02	17.92	18.09	17.41	17.82	73387425
2008-12-03	17.56	18.17	17.50	18.13	75648273
2008-12-04	18.37	18.73	18.00	18.37	86381016
2008-12-05	18.10	19.57	18.00	19.40	113561250
2008-12-08	19.53	19.74	18.84	19.19	81186186
2008-12-09	19.06	19.11	18.30	18.60	91534635
2008-12-10	18.65	18.71	18.06	18.42	64018842
2008-12-11	18.17	18.49	18.03	18.26	74901909
2008-12-12	17.92	18.29	17.92	18.21	70942251
2008-12-15	18.33	18.37	18.00	18.24	50165628
2008-12-16	18.34	18.66	18.05	18.41	68991492
2008-12-17	18.40	18.69	18.22	18.40	68427858
2008-12-18	18.49	18.74	18.26	18.47	80826708
2008-12-19	18.56	18.97	18.51	18.58	97333179
2008-12-22	18.66	18.83	18.49	18.53	51045957
2008-12-23	18.72	18.80	18.39	18.43	38623059
2008-12-24	18.54	18.61	18.42	18.48	13696473
2008-12-26	18.57	18.58	18.40	18.45	19151304
2008-12-29	18.45	18.47	18.17	18.37	30198423
2008-12-30	18.41	18.47	18.11	18.35	41929842
2008-12-31	18.42	18.78	18.26	18.69	41646834
2009-01-02	18.66	19.17	18.59	19.06	48488850
2009-01-05	18.99	19.12	18.56	18.84	48225138
2009-01-06	18.87	18.93	18.53	18.67	57586692
2009-01-07	18.50	18.74	18.35	18.51	50500842
2009-01-08	17.10	17.27	16.77	17.13	278516320
2009-01-09	17.19	17.47	17.08	17.19	86096517
2009-01-12	17.17	17.40	17.05	17.13	55309320
2009-01-13	17.20	17.57	17.19	17.37	74980203
2009-01-14	17.09	17.33	17.08	17.19	61613532
2009-01-15	17.19	17.28	16.78	17.12	84225306
2009-01-16	17.30	17.35	17.00	17.19	65026917
2009-01-20	17.14	17.21	16.81	16.85	67709229
2009-01-21	16.74	16.77	16.17	16.38	117247692
2009-01-22	16.31	16.53	15.92	16.29	93346437
2009-01-23	16.03	16.20	16.00	16.12	69280800
2009-01-26	16.21	16.33	16.01	16.20	56671377
2009-01-27	16.32	16.43	16.18	16.26	49437078
2009-01-28	16.50	16.55	16.17	16.24	74001006
2009-01-29	16.19	16.36	15.93	15.95	56628672
2009-01-30	16.00	16.10	15.64	15.71	61848153
2009-02-02	15.52	15.67	15.42	15.52	62589585
2009-02-03	15.68	16.00	15.52	15.94	67656069
2009-02-04	15.63	15.86	15.43	15.47	79519554
2009-02-05	15.72	16.33	15.72	16.19	99884997
2009-02-06	16.28	16.69	16.18	16.54	84907701
2009-02-09	16.52	16.52	16.26	16.43	48832791
2009-02-10	16.33	16.43	15.78	15.91	76835667
2009-02-11	15.99	16.17	15.92	16.08	53279814
2009-02-12	15.99	16.10	15.68	16.04	67181493
2009-02-13	15.92	16.04	15.49	15.51	77012508
2009-02-17	15.84	16.29	15.77	16.08	116757102
2009-02-18	16.31	16.67	16.17	16.67	142083010
2009-02-19	16.48	16.89	16.48	16.82	81941766
2009-02-20	16.66	16.88	16.51	16.67	88744650
2009-02-23	16.78	16.81	16.26	16.29	70861869
2009-02-24	16.26	16.79	16.23	16.67	78679725
2009-02-25	16.32	16.69	16.19	16.40	76431906
2009-02-26	16.50	16.55	16.05	16.08	69509517
2009-02-27	15.96	16.67	15.86	16.41	84498906
2009-03-02	16.27	16.50	15.99	16.01	76072515
2009-03-03	16.11	16.19	15.67	15.79	84125256
2009-03-04	15.99	16.40	15.72	16.16	95432661
2009-03-05	16.78	17.00	16.43	16.58	138799430
2009-03-06	16.72	16.72	16.03	16.30	101328399
2009-03-09	16.19	16.37	15.77	15.84	79540521
2009-03-10	15.87	16.31	15.76	16.22	97605030
2009-03-11	16.22	16.27	15.72	15.82	78202821
2009-03-12	15.96	16.37	15.77	16.31	75395223
2009-03-13	16.22	16.49	16.11	16.40	61714260
2009-03-16	16.45	16.52	16.22	16.27	49141416
2009-03-17	16.30	16.67	16.26	16.67	55881264
2009-03-18	16.32	17.03	16.32	16.81	60575952
2009-03-19	16.93	16.97	16.54	16.65	62256156
2009-03-20	16.71	16.80	16.33	16.53	78926433
2009-03-23	16.76	17.16	16.45	17.16	59039175
2009-03-24	17.00	17.20	16.86	17.03	61909833
2009-03-25	17.09	17.43	16.88	17.23	70334091
2009-03-26	17.35	17.67	17.32	17.59	75151203
2009-03-27	17.45	17.67	17.35	17.52	60853311
2009-03-30	17.33	17.39	17.09	17.25	50156070
2009-03-31	17.35	17.48	17.02	17.37	63537369
2009-04-01	17.13	17.68	17.07	17.61	67957488
2009-04-02	17.78	18.19	17.73	17.88	65543679
2009-04-03	17.90	18.10	17.65	17.93	49583676
2009-04-06	17.80	17.92	17.63	17.81	46535385
2009-04-07	17.65	17.67	17.33	17.46	42846597
2009-04-08	17.55	17.67	17.42	17.54	51774066
2009-04-09	16.68	17.11	16.55	16.89	126981747
2009-04-13	16.93	17.33	16.87	17.18	58046796
2009-04-14	17.07	17.10	16.85	17.04	53809233
2009-04-15	16.92	17.14	16.87	17.10	39025968
2009-04-16	17.10	17.16	16.76	16.93	63742803
2009-04-17	17.06	17.08	16.71	16.73	72082959
2009-04-20	16.70	16.81	16.40	16.42	60902943
2009-04-21	16.55	16.67	16.31	16.61	46720143
2009-04-22	16.53	16.74	16.27	16.32	61177386
2009-04-23	16.33	16.39	16.09	16.29	48756540
2009-04-24	16.27	16.52	15.91	15.96	80803833
2009-04-27	15.92	16.31	15.88	16.17	61824189
2009-04-28	16.09	16.46	16.01	16.16	81427647
2009-04-29	16.28	17.03	16.17	16.82	102974124
2009-04-30	16.95	16.95	16.64	16.80	69166872
2009-05-01	16.83	16.84	16.41	16.68	47331852
2009-05-04	16.74	17.12	16.73	16.95	63615687
2009-05-05	16.89	17.13	16.65	16.82	58946838
2009-05-06	16.89	17.03	16.36	16.50	78267735
2009-05-07	16.95	17.05	16.51	16.63	93789015
2009-05-08	16.80	16.80	16.58	16.71	55606647
2009-05-11	16.66	17.01	16.58	16.88	53984202
2009-05-12	16.96	17.11	16.89	16.97	51616950
2009-05-13	16.77	16.77	16.51	16.68	57554244
2009-05-14	16.70	16.79	16.25	16.37	78999663
2009-05-15	16.32	16.45	16.04	16.05	60168171
2009-05-18	16.27	16.66	16.23	16.64	56529513
2009-05-19	16.64	16.67	16.45	16.45	43869924
2009-05-20	16.59	16.77	16.28	16.31	60563151
2009-05-21	16.27	16.51	16.22	16.37	47169114
2009-05-22	16.46	16.59	16.37	16.42	34044738
2009-05-26	16.39	16.89	16.39	16.67	52046847
2009-05-27	16.75	16.94	16.42	16.44	52399425
2009-05-28	16.50	16.60	16.31	16.52	46220139
2009-05-29	16.63	16.66	16.36	16.58	38523894
2009-06-01	16.73	16.90	16.53	16.86	59981184
2009-06-02	16.79	16.95	16.62	16.64	52197687
2009-06-03	16.58	16.99	16.57	16.96	59218884
2009-06-04	16.94	17.00	16.75	16.96	45878001
2009-06-05	17.04	17.25	16.74	17.02	75989745
2009-06-08	17.00	17.02	16.80	16.94	56925861
2009-06-09	16.95	17.05	16.83	16.87	43213527
2009-06-10	16.94	16.95	16.58	16.69	59494482
2009-06-11	16.68	16.75	16.43	16.44	64823793
2009-06-12	16.45	16.62	16.40	16.61	46017450
2009-06-15	16.37	16.40	16.07	16.15	73821099
2009-06-16	16.17	16.21	16.02	16.08	62137470
2009-06-17	16.10	16.30	16.03	16.19	57820725
2009-06-18	16.22	16.30	16.13	16.23	41785668
2009-06-19	16.35	16.35	16.03	16.06	71302893
2009-06-22	16.03	16.30	16.01	16.20	60089187
2009-06-23	16.24	16.28	16.08	16.12	48722457
2009-06-24	16.17	16.26	16.04	16.17	50047167
2009-06-25	16.15	16.48	16.11	16.38	59590131
2009-06-26	16.35	16.35	16.14	16.21	61614267
2009-06-29	16.24	16.30	16.13	16.25	51977580
2009-06-30	16.29	16.36	16.10	16.15	50528409
2009-07-01	16.18	16.21	16.06	16.12	55299144
2009-07-02	16.09	16.13	15.92	15.93	59965824
2009-07-06	15.91	16.06	15.86	15.91	60771048
2009-07-07	15.97	16.02	15.91	15.95	45304896
2009-07-08	16.04	16.17	15.99	16.12	56639448
2009-07-09	16.27	16.28	15.96	16.03	45373125
2009-07-10	15.98	16.08	15.78	15.86	47913126
2009-07-13	15.87	15.98	15.81	15.94	48102705
2009-07-14	15.95	16.05	15.85	16.04	40404657
2009-07-15	16.12	16.19	15.99	16.18	56229810
2009-07-16	16.12	16.20	16.00	16.17	56591067
2009-07-17	16.20	16.24	16.01	16.16	43237083
2009-07-20	16.22	16.28	16.07	16.27	51326688
2009-07-21	16.30	16.32	16.15	16.29	51574197
2009-07-22	16.27	16.51	16.22	16.39	45115674
2009-07-23	16.39	16.50	16.21	16.25	79996728
2009-07-24	16.27	16.40	16.25	16.31	39270210
2009-07-27	16.37	16.37	16.18	16.32	42831489
2009-07-28	16.25	16.33	16.22	16.31	35420997
2009-07-29	16.31	16.52	16.27	16.46	49824102
2009-07-30	16.52	16.80	16.50	16.66	52143837
2009-07-31	16.68	16.81	16.59	16.63	43986219
2009-08-03	16.74	16.74	16.51	16.61	45628887
2009-08-04	16.54	16.76	16.50	16.62	54813561
2009-08-05	16.65	16.66	16.39	16.40	53161692
2009-08-06	16.42	16.46	16.25	16.33	48634473
2009-08-07	16.43	16.50	16.31	16.43	40184508
2009-08-10	16.46	16.58	16.34	16.57	39150084
2009-08-11	16.57	16.78	16.51	16.68	48759642
2009-08-12	16.70	16.95	16.70	16.84	54929187
2009-08-13	17.28	17.33	16.85	17.29	96440349
2009-08-14	17.29	17.42	17.18	17.26	51716646
2009-08-17	17.10	17.29	17.05	17.19	53142360
2009-08-18	17.21	17.28	17.08	17.12	36859884
2009-08-19	17.02	17.28	16.98	17.22	42990762
2009-08-20	17.20	17.27	17.08	17.24	27903360
2009-08-21	17.32	17.37	17.08	17.12	63283182
2009-08-24	17.17	17.23	17.05	17.18	34860210
2009-08-25	17.23	17.52	17.19	17.22	49750713
2009-08-26	17.25	17.41	17.19	17.27	42888897
2009-08-27	17.22	17.25	17.04	17.08	51651990
2009-08-28	17.12	17.13	16.87	17.04	44380302
2009-08-31	17.01	17.16	16.91	16.96	51730569
2009-09-01	16.94	17.13	16.88	16.99	49846845
2009-09-02	16.93	17.02	16.92	16.97	40324113
2009-09-03	17.05	17.28	17.00	17.25	48896655
2009-09-04	17.23	17.37	17.17	17.23	39809598
2009-09-08	17.24	17.27	17.11	17.13	42398142
2009-09-09	17.17	17.17	16.95	17.04	45272058
2009-09-10	16.97	17.10	16.91	17.01	68593623
2009-09-11	17.00	17.01	16.87	16.91	48290100
2009-09-14	16.79	16.84	16.73	16.79	49641990
2009-09-15	16.84	16.86	16.61	16.64	79200246
2009-09-16	16.66	16.73	16.58	16.68	52833510
2009-09-17	16.70	16.71	16.62	16.65	53306826
2009-09-18	16.67	16.80	16.65	16.70	100340403
2009-09-21	16.68	16.99	16.67	16.97	45849087
2009-09-22	17.01	17.10	16.97	17.00	43626264
2009-09-23	17.01	17.04	16.80	16.80	42052593
2009-09-24	16.89	16.95	16.78	16.90	35829654
2009-09-25	16.80	16.88	16.47	16.49	79044501
2009-09-28	16.53	16.57	16.44	16.50	44378643
2009-09-29	16.55	16.56	16.39	16.41	51319686
2009-09-30	16.43	16.44	16.24	16.36	66278442
2009-10-01	16.36	16.46	16.24	16.33	67401069
2009-10-02	16.30	16.45	16.28	16.36	45282003
2009-10-05	16.33	16.40	16.28	16.35	42661473
2009-10-06	16.41	16.55	16.38	16.49	52750824
2009-10-07	16.51	16.57	16.44	16.50	34868961
2009-10-08	16.51	16.62	16.47	16.58	44887893
2009-10-09	16.60	16.68	16.54	16.66	49149717
2009-10-12	16.68	16.74	16.49	16.54	49073913
2009-10-13	16.56	16.86	16.55	16.78	62565759
2009-10-14	16.88	16.88	16.70	16.73	48217806
2009-10-15	16.76	17.00	16.73	16.98	65055798
2009-10-16	16.93	17.14	16.87	17.07	49631328
2009-10-19	17.12	17.32	17.08	17.30	46234155
2009-10-20	17.33	17.33	17.17	17.23	39724107
2009-10-21	17.22	17.32	16.79	16.88	65713455
2009-10-22	16.87	16.92	16.68	16.83	73812435
2009-10-23	16.89	16.90	16.66	16.81	45343125
2009-10-26	16.86	16.87	16.61	16.61	45824040
2009-10-27	16.65	16.70	16.59	16.62	46772331
2009-10-28	16.60	16.79	16.58	16.63	51056214
2009-10-29	16.72	16.82	16.60	16.80	43167111
2009-10-30	16.80	16.82	16.54	16.56	52905264
2009-11-02	16.60	16.78	16.56	16.76	45113220
2009-11-03	16.72	16.86	16.51	16.63	48612696
2009-11-04	16.68	16.93	16.62	16.79	43568064
2009-11-05	16.84	17.12	16.83	17.09	50083527
2009-11-06	17.01	17.09	16.90	17.08	37099332
2009-11-09	17.22	17.34	17.14	17.33	45857718
2009-11-10	17.26	17.49	17.25	17.44	50477151
2009-11-11	17.53	17.67	17.39	17.66	69892149
2009-11-12	17.79	17.91	17.70	17.75	84796329
2009-11-13	17.76	17.85	17.69	17.73	52908216
2009-11-16	17.78	17.82	17.60	17.72	46070676
2009-11-17	17.80	17.93	17.70	17.89	53154960
2009-11-18	17.93	18.13	17.87	18.05	40082709
2009-11-19	18.00	18.22	17.92	18.18	52107291
2009-11-20	18.18	18.29	18.00	18.09	45151452
2009-11-23	18.26	18.28	18.17	18.23	35799456
2009-11-24	18.25	18.31	18.18	18.28	31820922
2009-11-25	18.29	18.36	18.26	18.32	27190482
2009-11-27	18.03	18.28	18.03	18.21	22582488
2009-11-30	18.18	18.23	18.03	18.18	35790897
2009-12-01	18.28	18.36	18.21	18.25	36036528
2009-12-02	18.22	18.29	18.16	18.19	30132156
2009-12-03	18.24	18.26	18.10	18.15	34226628
2009-12-04	18.24	18.27	17.98	18.08	33363789
2009-12-07	18.05	18.33	18.05	18.31	34090017
2009-12-08	18.27	18.28	18.02	18.14	47524917
2009-12-09	18.08	18.09	17.92	18.02	38050227
2009-12-10	18.09	18.29	18.07	18.23	30339081
2009-12-11	18.27	18.33	18.21	18.22	34199052
2009-12-14	18.19	18.20	17.94	18.02	44623656
2009-12-15	17.99	18.02	17.83	17.99	45641076
2009-12-16	18.07	18.08	17.71	17.77	51538476
2009-12-17	17.70	17.73	17.45	17.59	46921668
2009-12-18	17.69	17.69	17.44	17.62	78155805
2009-12-21	17.65	17.85	17.64	17.80	40296843
2009-12-22	17.82	17.92	17.75	17.78	35875743
2009-12-23	17.82	17.87	17.75	17.77	25894680
2009-12-24	17.81	17.91	17.79	17.87	13419153
2009-12-28	17.93	18.00	17.87	17.99	22276467
2009-12-29	17.99	18.07	17.97	18.04	21792537
2009-12-30	17.98	18.12	17.96	18.10	20390775
2009-12-31	18.08	18.12	17.81	17.82	29295603
2010-01-04	17.91	18.22	17.89	18.08	62261670
2010-01-05	18.03	18.06	17.86	17.90	46948134
2010-01-06	17.83	17.94	17.81	17.86	37553484
2010-01-07	17.91	17.92	17.75	17.87	31988091
2010-01-08	17.81	17.84	17.67	17.78	34090464
2010-01-11	17.78	18.15	17.70	18.07	41968917
2010-01-12	18.00	18.25	17.95	18.24	45351066
2010-01-13	18.26	18.40	18.14	18.34	39871956
2010-01-14	18.24	18.28	18.05	18.07	41316549
2010-01-15	18.11	18.18	17.87	17.89	57264729
2010-01-19	17.97	18.09	17.83	18.01	43855887
2010-01-20	17.97	17.98	17.74	17.95	39925557
2010-01-21	18.02	18.02	17.61	17.64	48086046
2010-01-22	17.65	17.82	17.56	17.65	58248093
2010-01-25	17.71	17.74	17.59	17.63	36009765
2010-01-26	17.61	17.95	17.58	17.87	46755264
2010-01-27	17.84	17.92	17.70	17.80	39576141
2010-01-28	17.79	17.82	17.50	17.54	50883042
2010-01-29	17.89	18.05	17.80	17.81	72843675
2010-02-01	17.87	17.93	17.77	17.83	33086454
2010-02-02	17.86	17.91	17.78	17.83	34166721
2010-02-03	17.91	18.17	17.88	18.09	53966550
2010-02-04	17.96	18.10	17.65	17.66	63089991
2010-02-05	17.59	17.84	17.59	17.82	46639134
2010-02-08	17.79	17.85	17.64	17.64	31518189
2010-02-09	17.74	17.87	17.61	17.75	32475360
2010-02-10	17.76	17.83	17.65	17.75	28225179
2010-02-11	17.71	17.82	17.64	17.69	34738782
2010-02-12	17.70	17.70	17.55	17.63	51116601
2010-02-16	17.75	17.91	17.63	17.85	47313543
2010-02-17	17.90	18.08	17.88	18.02	46602339
2010-02-18	17.73	17.83	17.64	17.82	88374120
2010-02-19	17.73	17.86	17.69	17.83	45271716
2010-02-22	17.84	17.97	17.78	17.94	36291336
2010-02-23	17.92	18.03	17.82	17.87	42414330
2010-02-24	17.91	17.98	17.83	17.97	31872456
2010-02-25	17.82	18.09	17.75	18.05	40530219
2010-02-26	18.07	18.08	17.83	18.02	47859291
2010-03-01	18.01	18.04	17.85	17.97	36389205
2010-03-02	17.94	17.96	17.82	17.86	42250863
2010-03-03	17.78	17.92	17.72	17.89	34893360
2010-03-04	18.01	18.03	17.92	17.99	33635400
2010-03-05	17.99	18.06	17.83	18.05	34125258
2010-03-08	18.00	18.09	17.98	18.05	22669914
2010-03-09	18.04	18.17	17.97	18.02	37755597
2010-03-10	17.89	18.01	17.84	17.88	38093403
2010-03-11	17.88	18.00	17.84	17.99	32026260
2010-03-12	18.05	18.08	17.93	17.97	31443843
2010-03-15	18.13	18.51	18.12	18.47	73124376
2010-03-16	18.63	18.76	18.53	18.66	55375503
2010-03-17	18.68	18.71	18.55	18.64	37485345
2010-03-18	18.63	18.65	18.51	18.65	28417776
2010-03-19	18.68	18.76	18.38	18.45	51552225
2010-03-22	18.44	18.68	18.38	18.54	29622285
2010-03-23	18.54	18.67	18.54	18.63	28107765
2010-03-24	18.58	18.67	18.48	18.53	26096553
2010-03-25	18.54	18.66	18.53	18.54	29379369
2010-03-26	18.54	18.65	18.49	18.50	29841771
2010-03-29	18.50	18.58	18.48	18.58	29329281
2010-03-30	18.59	18.68	18.55	18.64	20824710
2010-03-31	18.60	18.64	18.50	18.53	29900559
2010-04-01	18.58	18.62	18.39	18.50	35364225
2010-04-05	18.57	18.58	18.41	18.50	32248992
2010-04-06	18.48	18.54	18.43	18.51	28701504
2010-04-07	18.50	18.63	18.38	18.43	38808813
2010-04-08	18.43	18.57	18.39	18.46	33418998
2010-04-09	18.46	18.46	18.21	18.36	37605957
2010-04-12	18.34	18.37	18.19	18.34	35892243
2010-04-13	18.30	18.40	18.22	18.24	38557926
2010-04-14	18.21	18.30	18.11	18.21	44063985
2010-04-15	18.05	18.12	17.97	18.04	52980744
2010-04-16	18.04	18.20	17.95	18.04	57702363
2010-04-19	18.00	18.16	18.00	18.13	33946980
2010-04-20	18.16	18.27	18.13	18.17	27279312
2010-04-21	18.15	18.19	18.06	18.16	34497636
2010-04-22	18.12	18.22	18.05	18.16	32764173
2010-04-23	18.16	18.20	17.97	18.18	49787721
2010-04-26	18.18	18.23	18.00	18.01	44252739
2010-04-27	17.87	18.14	17.84	18.01	57525531
2010-04-28	17.97	18.03	17.84	17.87	44714133
2010-04-29	17.89	18.08	17.85	17.90	39959724
2010-04-30	17.94	18.05	17.88	17.88	48838005
2010-05-03	17.96	17.98	17.82	17.91	36903195
2010-05-04	17.86	18.19	17.85	18.01	56013213
2010-05-05	18.04	18.32	17.94	18.26	49829469
2010-05-06	18.12	18.26	17.18	17.74	72205206
2010-05-07	17.68	17.87	17.27	17.47	86835273
2010-05-10	17.69	17.75	17.28	17.53	81271761
2010-05-11	17.45	17.59	17.39	17.49	58890330
2010-05-12	17.50	17.52	17.38	17.49	40832649
2010-05-13	17.54	17.66	17.45	17.47	37378404
2010-05-14	17.47	17.57	17.34	17.37	55959645
2010-05-17	17.47	17.64	17.35	17.58	50839479
2010-05-18	17.77	18.15	17.73	17.90	96691743
2010-05-19	17.84	17.92	17.60	17.68	61257873
2010-05-20	17.46	17.65	17.10	17.10	81771444
2010-05-21	16.91	17.12	16.84	17.12	73648080
2010-05-24	17.01	17.18	16.97	17.00	40721556
2010-05-25	16.75	16.83	16.67	16.76	72187971
2010-05-26	16.79	16.87	16.67	16.67	57237135
2010-05-27	16.84	16.91	16.77	16.90	41947587
2010-05-28	16.92	16.98	16.83	16.85	42058746
2010-06-01	16.93	17.17	16.84	16.97	48163800
2010-06-02	17.08	17.25	17.01	17.24	40997211
2010-06-03	17.24	17.36	17.16	17.24	31528164
2010-06-04	17.14	17.23	16.74	16.80	72125439
2010-06-07	16.82	17.12	16.77	16.91	58503936
2010-06-08	16.93	16.99	16.84	16.93	60952065
2010-06-09	16.99	17.12	16.86	17.00	49621488
2010-06-10	17.07	17.23	17.02	17.07	47551215
2010-06-11	16.99	17.09	16.85	16.95	42082320
2010-06-14	17.04	17.15	16.96	17.08	41700090
2010-06-15	17.07	17.22	17.02	17.21	42932304
2010-06-16	17.17	17.19	16.97	16.99	47715438
2010-06-17	17.02	17.16	16.99	17.14	38001696
2010-06-18	17.14	17.30	17.14	17.18	76279887
2010-06-21	17.24	17.29	16.90	17.01	43970928
2010-06-22	17.02	17.16	16.87	16.89	40977669
2010-06-23	16.92	17.01	16.80	16.94	47837436
2010-06-24	16.91	16.94	16.65	16.68	44458650
2010-06-25	16.65	16.73	16.27	16.27	136009800
2010-06-28	16.35	16.59	16.34	16.52	44091390
2010-06-29	16.39	16.42	16.14	16.30	61063989
2010-06-30	16.32	16.32	16.00	16.02	55177188
2010-07-01	16.03	16.14	15.92	16.11	54343806
2010-07-02	16.15	16.15	15.95	16.00	40752588
2010-07-06	16.45	16.48	16.09	16.19	54677271
2010-07-07	16.22	16.32	16.05	16.31	48537003
2010-07-08	16.44	16.44	16.26	16.39	37949883
2010-07-09	16.42	16.52	16.38	16.48	34821699
2010-07-12	16.59	16.78	16.56	16.71	40323213
2010-07-13	16.78	16.90	16.70	16.85	39659205
2010-07-14	16.68	16.79	16.68	16.78	32124837
2010-07-15	16.78	16.81	16.64	16.80	36770010
2010-07-16	16.72	16.78	16.51	16.56	47766342
2010-07-19	16.57	16.60	16.36	16.51	35687799
2010-07-20	16.42	17.01	16.42	16.96	48851643
2010-07-21	17.00	17.00	16.70	16.78	36933282
2010-07-22	16.85	17.03	16.84	16.95	35953323
2010-07-23	16.97	17.27	16.97	17.22	39137070
2010-07-26	17.22	17.22	16.97	17.04	42351990
2010-07-27	16.93	17.10	16.89	16.99	36885867
2010-07-28	16.93	17.13	16.93	17.04	27986844
2010-07-29	17.08	17.26	16.93	17.02	28892910
2010-07-30	16.87	17.08	16.83	17.06	40676532
2010-08-02	17.18	17.23	16.98	17.14	41582781
2010-08-03	17.08	17.22	17.01	17.10	32021061
2010-08-04	17.01	17.24	17.00	17.20	24224784
2010-08-05	17.21	17.22	17.07	17.21	22319946
2010-08-06	17.14	17.26	17.04	17.26	24810870
2010-08-09	17.28	17.45	17.27	17.35	24807381
2010-08-10	17.30	17.49	17.23	17.41	26545491
2010-08-11	17.21	17.21	16.99	17.01	33927711
2010-08-12	16.85	16.93	16.67	16.81	38402877
2010-08-13	16.78	16.91	16.67	16.80	30294924
2010-08-16	16.72	16.86	16.69	16.80	28950726
2010-08-17	16.93	17.21	16.89	17.01	48960435
2010-08-18	17.00	17.11	16.87	16.95	47239815
2010-08-19	16.90	16.99	16.67	16.69	46902021
2010-08-20	16.72	16.82	16.68	16.74	35104995
2010-08-23	16.86	17.17	16.80	17.05	43979763
2010-08-24	16.89	17.24	16.87	17.10	50105166
2010-08-25	17.08	17.26	17.03	17.18	44552136
2010-08-26	17.21	17.21	16.92	16.99	35711601
2010-08-27	17.01	17.08	16.91	17.00	35804730
2010-08-30	17.01	17.08	16.84	16.85	25513080
2010-08-31	16.84	17.03	16.71	16.71	76078761
2010-09-01	16.83	17.14	16.82	17.07	40314954
2010-09-02	17.04	17.27	17.04	17.25	33618828
2010-09-03	17.29	17.36	17.18	17.35	28843872
2010-09-07	17.36	17.52	17.28	17.29	31755324
2010-09-08	17.30	17.33	17.17	17.28	26879718
2010-09-09	17.35	17.37	17.28	17.30	21898911
2010-09-10	17.30	17.36	17.24	17.32	24482571
2010-09-13	17.42	17.49	17.34	17.40	23604450
2010-09-14	17.39	17.68	17.38	17.55	33605091
2010-09-15	17.49	17.70	17.47	17.62	30594093
2010-09-16	17.55	17.76	17.52	17.72	32232936
2010-09-17	17.72	17.78	17.63	17.67	62400228
2010-09-20	17.70	17.89	17.70	17.85	27788253
2010-09-21	17.84	17.99	17.77	17.86	28276341
2010-09-22	17.84	18.00	17.82	17.94	28986501
2010-09-23	17.91	17.97	17.84	17.88	21873522
2010-09-24	17.98	18.13	17.95	18.03	29307366
2010-09-27	17.97	18.00	17.82	17.83	25990764
2010-09-28	17.84	18.00	17.68	17.94	33447456
2010-09-29	17.93	17.94	17.70	17.78	29596809
2010-09-30	17.84	18.00	17.71	17.84	32722686
2010-10-01	17.87	17.87	17.73	17.79	24694353
2010-10-04	17.78	17.90	17.71	17.86	21427212
2010-10-05	17.98	18.08	17.94	18.00	30650172
2010-10-06	17.97	18.21	17.97	18.19	31241109
2010-10-07	18.22	18.27	18.01	18.12	23310840
2010-10-08	18.12	18.20	18.01	18.14	26386578
2010-10-11	18.17	18.25	18.14	18.20	21118263
2010-10-12	18.15	18.15	17.92	17.97	45115191
2010-10-13	18.06	18.17	17.91	17.94	40849662
2010-10-14	17.96	17.96	17.64	17.75	46640556
2010-10-15	17.79	17.86	17.67	17.78	37679274
2010-10-18	17.75	17.97	17.75	17.92	27697080
2010-10-19	17.82	17.92	17.71	17.77	30674715
2010-10-20	17.76	17.95	17.75	17.82	29236854
2010-10-21	17.90	18.11	17.86	18.01	28806441
2010-10-22	17.99	18.03	17.95	18.02	17386311
2010-10-25	18.06	18.13	17.97	17.98	23889741
2010-10-26	17.95	18.24	17.94	18.19	30890805
2010-10-27	18.08	18.21	17.85	17.96	39071694
2010-10-28	18.06	18.08	17.86	18.03	24552228
2010-10-29	18.01	18.20	17.87	18.06	24099387
2010-11-01	18.02	18.17	18.01	18.10	24627966
2010-11-02	18.18	18.33	18.16	18.26	26548239
2010-11-03	18.26	18.32	18.07	18.30	27573987
2010-11-04	18.33	18.50	18.32	18.45	39740700
2010-11-05	18.48	18.57	18.30	18.40	30793341
2010-11-08	18.30	18.36	18.17	18.30	29825700
2010-11-09	18.36	18.40	18.28	18.35	30149637
2010-11-10	18.25	18.25	18.03	18.17	33722541
2010-11-11	18.17	18.17	17.99	18.11	37698942
2010-11-12	18.03	18.11	17.95	18.04	32040993
2010-11-15	18.06	18.12	17.96	17.98	34386282
2010-11-16	18.19	18.45	18.08	18.09	70723335
2010-11-17	18.12	18.15	17.85	17.92	43525029
2010-11-18	18.05	18.22	17.97	17.99	34762239
2010-11-19	18.03	18.15	17.98	18.13	30922947
2010-11-22	18.07	18.20	17.97	18.13	28505298
2010-11-23	18.07	18.09	17.85	17.89	41561313
2010-11-24	17.91	18.06	17.91	18.00	30939681
2010-11-26	17.90	17.98	17.86	17.91	12464967
2010-11-29	17.88	17.97	17.81	17.95	32365656
2010-11-30	17.92	18.14	17.87	18.03	52678887
2010-12-01	18.14	18.28	18.13	18.23	53649801
2010-12-02	18.24	18.30	18.13	18.25	47334894
2010-12-03	18.21	18.25	18.10	18.21	30297615
2010-12-06	18.29	18.31	18.16	18.16	25899816
2010-12-07	18.18	18.45	18.18	18.36	47693094
2010-12-08	18.29	18.32	18.15	18.16	37444800
2010-12-09	18.24	18.26	18.11	18.11	32198157
2010-12-10	18.10	18.13	18.05	18.09	36149838
2010-12-13	18.10	18.13	18.00	18.07	33986067
2010-12-14	18.03	18.19	18.01	18.15	32238606
2010-12-15	18.08	18.11	18.01	18.08	31650333
2010-12-16	18.03	18.21	18.00	18.21	37005759
2010-12-17	18.23	18.25	18.13	18.14	64686516
2010-12-20	18.19	18.19	17.87	17.92	40846665
2010-12-21	17.92	17.95	17.88	17.88	24882156
2010-12-22	17.86	17.88	17.72	17.77	34382175
2010-12-23	17.72	17.90	17.71	17.87	27198819
2010-12-27	17.85	17.91	17.74	17.86	17628570
2010-12-28	17.88	17.98	17.84	17.91	20368845
2010-12-29	17.86	18.09	17.86	18.03	22895376
2010-12-30	18.00	18.06	17.95	18.02	18911289
2010-12-31	17.99	18.08	17.93	17.98	21281676
2011-01-03	18.08	18.27	18.05	18.19	42896286
2011-01-04	18.20	18.29	18.09	18.26	36463572
2011-01-05	18.25	18.36	18.11	18.14	42654672
2011-01-06	18.10	18.13	17.93	17.99	46771422
2011-01-07	17.96	18.05	17.92	18.03	23907585
2011-01-10	17.88	18.04	17.85	17.91	31438209
2011-01-11	17.98	18.17	17.91	18.10	36089925
2011-01-12	18.17	18.44	18.11	18.28	40662363
2011-01-13	18.23	18.45	18.23	18.26	38597868
2011-01-14	18.24	18.33	18.14	18.27	27860214
2011-01-18	18.37	18.47	18.25	18.38	31603113
2011-01-19	18.35	18.38	18.24	18.34	29691834
2011-01-20	18.37	18.76	18.37	18.66	58854015
2011-01-21	18.72	18.75	18.46	18.58	38880399
2011-01-24	18.46	18.68	18.43	18.68	33228957
2011-01-25	18.71	19.10	18.60	19.09	61450821
2011-01-26	19.13	19.25	19.00	19.11	39638229
2011-01-27	19.15	19.26	19.01	19.19	30526446
2011-01-28	19.23	19.30	18.83	18.90	43794324
2011-01-31	18.82	18.85	18.57	18.69	47065473
2011-02-01	18.79	18.86	18.64	18.78	38558094
2011-02-02	18.72	18.73	18.55	18.62	42145296
2011-02-03	18.64	18.68	18.46	18.64	33857808
2011-02-04	18.68	18.70	18.56	18.68	21319179
2011-02-07	18.69	18.75	18.61	18.69	20165997
2011-02-08	18.70	18.82	18.65	18.79	26465505
2011-02-09	18.75	18.91	18.70	18.91	25751568
2011-02-10	18.72	18.72	18.43	18.53	47300433
2011-02-11	18.51	18.63	18.44	18.56	28748727
2011-02-14	18.42	18.44	18.22	18.27	48846135
2011-02-15	18.26	18.35	18.17	18.32	33993885
2011-02-16	18.30	18.40	18.14	18.18	46213098
2011-02-17	18.17	18.30	18.12	18.25	25616856
2011-02-18	18.23	18.52	18.17	18.46	59932998
2011-02-22	17.94	18.00	17.65	17.89	86106138
2011-02-23	17.82	17.87	17.63	17.68	60377247
2011-02-24	17.71	17.72	17.29	17.36	70616931
2011-02-25	17.36	17.39	17.17	17.25	60990420
2011-02-28	17.25	17.48	17.23	17.33	53732748
2011-03-01	17.39	17.53	17.32	17.36	52938429
2011-03-02	17.42	17.46	17.24	17.32	33442962
2011-03-03	17.40	17.42	17.23	17.34	37573188
2011-03-04	17.47	17.50	17.24	17.36	47205282
2011-03-07	17.42	17.43	17.25	17.34	39104391
2011-03-08	17.37	17.51	17.34	17.48	35773884
2011-03-09	17.42	17.61	17.41	17.56	34152000
2011-03-10	17.45	17.96	17.42	17.55	54896625
2011-03-11	17.55	17.65	17.38	17.53	43628658
2011-03-14	17.45	17.51	17.35	17.44	30610854
2011-03-15	17.26	17.45	17.13	17.35	41593173
2011-03-16	17.17	17.29	16.99	17.13	49278054
2011-03-17	17.25	17.29	17.01	17.12	32664537
2011-03-18	17.21	17.30	17.08	17.17	35447907
2011-03-21	17.24	17.33	17.23	17.31	26170395
2011-03-22	17.32	17.38	17.26	17.33	25308285
2011-03-23	17.28	17.29	17.13	17.21	40596150
2011-03-24	17.28	17.65	17.26	17.53	45227631
2011-03-25	17.52	17.56	17.43	17.45	22797327
2011-03-28	17.44	17.50	17.34	17.40	25070781
2011-03-29	17.35	17.46	17.35	17.42	26138775
2011-03-30	17.51	17.58	17.36	17.45	25382514
2011-03-31	17.38	17.44	17.30	17.35	32747433
2011-04-01	17.42	17.45	17.31	17.38	23902500
2011-04-04	17.44	17.61	17.35	17.55	27676497
2011-04-05	17.54	17.73	17.56	17.58	26619945
2011-04-06	17.56	17.74	17.56	17.66	25098423
2011-04-07	17.62	17.75	17.58	17.67	36543657
2011-04-08	17.67	17.72	17.42	17.51	29208264
2011-04-11	17.51	17.64	17.47	17.61	22410135
2011-04-12	17.56	17.92	17.56	17.84	40348884
2011-04-13	17.91	17.99	17.83	17.88	25811835
2011-04-14	17.83	17.91	17.74	17.83	22255869
2011-04-15	17.85	17.90	17.77	17.85	26162250
2011-04-18	17.69	17.88	17.64	17.77	28540281
2011-04-19	17.75	17.82	17.70	17.78	18455964
2011-04-20	17.92	17.98	17.88	17.90	22224228
2011-04-21	17.94	17.98	17.81	17.86	17619051
2011-04-25	17.87	17.89	17.74	17.79	17446044
2011-04-26	17.80	18.08	17.76	17.97	35928531
2011-04-27	17.96	18.20	17.96	18.14	29178279
2011-04-28	18.11	18.27	18.09	18.23	29478702
2011-04-29	18.14	18.39	18.11	18.33	29445576
2011-05-02	18.36	18.36	18.22	18.35	24535572
2011-05-03	18.36	18.59	18.32	18.49	33381843
2011-05-04	18.44	18.60	18.40	18.46	24508962
2011-05-05	18.38	18.53	18.30	18.36	33415872
2011-05-06	18.43	18.52	18.29	18.34	24163932
2011-05-09	18.32	18.45	18.23	18.37	19642443
2011-05-10	18.40	18.53	18.37	18.51	26287518
2011-05-11	18.37	18.54	18.35	18.39	28287603
2011-05-12	18.39	18.61	18.30	18.57	26869485
2011-05-13	18.61	18.68	18.45	18.57	26860854
2011-05-16	18.54	18.82	18.49	18.69	42536349
2011-05-17	18.52	18.76	18.41	18.51	43760100
2011-05-18	18.50	18.51	18.32	18.39	34275951
2011-05-19	18.41	18.53	18.35	18.49	23104047
2011-05-20	18.52	18.56	18.39	18.43	26411079
2011-05-23	18.33	18.50	18.33	18.41	22029249
2011-05-24	18.41	18.44	18.20	18.26	36721695
2011-05-25	18.21	18.23	18.07	18.19	30597147
2011-05-26	18.18	18.23	18.06	18.21	17334468
2011-05-27	18.25	18.36	18.21	18.23	15946647
2011-05-31	18.29	18.41	18.27	18.41	26703075
2011-06-01	18.33	18.39	18.08	18.10	33547221
2011-06-02	18.07	18.07	17.72	17.85	44354811
2011-06-03	17.72	17.95	17.68	17.89	39863046
2011-06-06	17.95	18.06	17.83	17.92	33726681
2011-06-07	17.98	18.10	17.92	17.94	29744895
2011-06-08	17.87	17.97	17.81	17.90	34981746
2011-06-09	17.91	18.08	17.87	17.87	34022154
2011-06-10	17.89	17.95	17.56	17.57	43763712
2011-06-13	17.64	17.75	17.53	17.54	37635423
2011-06-14	17.62	17.75	17.59	17.64	26392191
2011-06-15	17.55	17.55	17.26	17.44	45976572
2011-06-16	17.49	17.66	17.40	17.61	35232108
2011-06-17	17.69	17.76	17.61	17.61	61753356
2011-06-20	17.57	17.83	17.57	17.68	45595413
2011-06-21	17.70	17.76	17.58	17.76	32675871
2011-06-22	17.70	17.76	17.61	17.67	31764006
2011-06-23	17.79	17.90	17.56	17.76	54469845
2011-06-24	17.73	17.81	17.45	17.47	62302515
2011-06-27	17.44	17.59	17.42	17.43	30501060
2011-06-28	17.48	17.51	17.38	17.51	32963925
2011-06-29	17.54	17.60	17.48	17.55	26600289
2011-06-30	17.55	17.72	17.52	17.71	29953386
2011-07-01	17.73	17.88	17.67	17.84	28440285
2011-07-05	17.78	17.85	17.67	17.80	27637404
2011-07-06	17.81	17.98	17.81	17.91	24234501
2011-07-07	18.19	18.27	18.06	18.16	38460741
2011-07-08	18.08	18.11	17.92	18.03	27400440
2011-07-11	17.94	18.03	17.90	17.96	22645107
2011-07-12	17.95	18.14	17.92	17.98	28457631
2011-07-13	18.02	18.09	17.95	18.01	30459984
2011-07-14	17.84	17.90	17.79	17.88	46567812
2011-07-15	17.91	17.99	17.82	17.88	30565692
2011-07-18	17.80	17.85	17.73	17.77	24657984
2011-07-19	17.80	18.01	17.78	17.99	25756968
2011-07-20	17.97	17.99	17.87	17.96	26573526
2011-07-21	18.00	18.23	17.97	18.16	31844691
2011-07-22	18.19	18.24	18.08	18.17	20407260
2011-07-25	18.01	18.13	17.98	17.99	24532578
2011-07-26	18.01	18.03	17.84	17.86	32804082
2011-07-27	17.81	17.92	17.72	17.75	36600096
2011-07-28	17.77	17.85	17.66	17.66	26725707
2011-07-29	17.59	17.72	17.56	17.57	39597633
2011-08-01	17.60	17.66	17.36	17.54	32065641
2011-08-02	17.41	17.52	17.22	17.23	45730836
2011-08-03	17.25	17.35	17.00	17.09	64365981
2011-08-04	17.00	17.00	16.69	16.70	78213507
2011-08-05	16.86	16.97	16.53	16.95	81897474
2011-08-08	16.93	17.11	16.26	16.31	99137847
2011-08-09	16.45	16.97	16.22	16.94	71970990
2011-08-10	16.67	16.69	16.10	16.14	81017532
2011-08-11	16.28	16.80	16.28	16.58	64798449
2011-08-12	16.70	16.77	16.43	16.58	45481257
2011-08-15	16.63	16.69	16.43	16.66	44496525
2011-08-16	17.15	17.49	17.04	17.31	76786317
2011-08-17	17.24	17.39	17.05	17.18	46539927
2011-08-18	16.84	17.32	16.77	17.26	75146511
2011-08-19	17.16	17.58	17.16	17.43	69107250
2011-08-22	17.41	17.55	17.36	17.40	41314662
2011-08-23	17.39	17.74	17.38	17.74	51509976
2011-08-24	17.67	17.81	17.60	17.79	34192320
2011-08-25	17.79	17.83	17.52	17.57	32925066
2011-08-26	17.60	17.75	17.32	17.63	31381065
2011-08-29	17.70	17.81	17.67	17.73	25430706
2011-08-30	17.62	17.71	17.47	17.61	40452399
2011-08-31	17.67	17.79	17.62	17.73	39691296
2011-09-01	17.73	17.85	17.55	17.55	37480464
2011-09-02	17.42	17.55	17.32	17.34	32428335
2011-09-06	17.16	17.26	16.96	17.23	51343896
2011-09-07	17.35	17.52	17.28	17.47	31221483
2011-09-08	17.36	17.58	17.35	17.40	34807233
2011-09-09	17.30	17.39	17.07	17.12	36083172
2011-09-12	16.95	17.28	16.94	17.27	33687660
2011-09-13	17.26	17.27	17.07	17.20	32313552
2011-09-14	17.24	17.60	17.19	17.40	37525683
2011-09-15	17.41	17.50	17.31	17.50	32997921
2011-09-16	17.58	17.72	17.52	17.55	107055372
2011-09-19	17.39	17.54	17.35	17.48	27087081
2011-09-20	17.48	17.64	17.39	17.43	25263429
2011-09-21	17.45	17.53	17.10	17.11	31430001
2011-09-22	16.88	17.08	16.65	16.76	63960996
2011-09-23	16.73	16.99	16.68	16.93	38111616
2011-09-26	16.98	17.28	16.93	17.28	34081545
2011-09-27	17.45	17.62	17.27	17.34	34477629
2011-09-28	17.37	17.47	17.10	17.10	34380579
2011-09-29	17.27	17.47	17.11	17.31	31033128
2011-09-30	17.28	17.53	17.24	17.30	40864140
2011-10-03	17.29	17.64	17.28	17.32	46500687
2011-10-04	17.25	17.66	17.21	17.63	56092818
2011-10-05	17.57	17.75	17.38	17.55	40814448
2011-10-06	17.58	17.63	17.44	17.58	30063351
2011-10-07	17.69	18.01	17.63	17.90	41738721
2011-10-10	18.06	18.39	18.06	18.27	36569562
2011-10-11	18.26	18.26	18.13	18.24	30645999
2011-10-12	18.35	18.80	18.33	18.40	66291633
2011-10-13	18.35	18.44	18.24	18.34	31503918
2011-10-14	18.43	18.49	18.21	18.49	32117949
2011-10-17	18.26	18.49	18.16	18.26	26930310
2011-10-18	18.31	18.73	18.27	18.63	42211407
2011-10-19	18.57	18.81	18.57	18.75	38955597
2011-10-20	18.73	18.96	18.68	18.79	37937940
2011-10-21	18.91	19.14	18.88	18.97	43496670
2011-10-24	18.96	19.00	18.87	18.93	27838314
2011-10-25	18.89	19.05	18.85	18.90	30313701
2011-10-26	19.03	19.15	18.87	19.12	38173977
2011-10-27	19.27	19.32	19.15	19.27	45979122
2011-10-28	19.28	19.29	18.99	19.05	33878367
2011-10-31	18.86	19.10	18.86	18.91	28442865
2011-11-01	18.61	18.92	18.56	18.74	41370429
2011-11-02	18.92	19.06	18.85	18.95	26761341
2011-11-03	19.02	19.18	18.87	19.14	28726767
2011-11-04	19.03	19.17	18.97	19.17	21020028
2011-11-07	19.11	19.32	19.02	19.31	25561539
2011-11-08	19.34	19.80	19.28	19.77	60321291
2011-11-09	19.51	19.64	19.20	19.35	41842992
2011-11-10	19.44	19.50	19.17	19.38	28229754
2011-11-11	19.50	19.75	19.46	19.73	25195443
2011-11-14	19.60	19.66	19.45	19.63	31663425
2011-11-15	19.32	19.35	19.08	19.15	48021870
2011-11-16	19.03	19.14	18.88	18.89	35344071
2011-11-17	18.85	19.06	18.75	18.91	30671313
2011-11-18	19.01	19.12	18.87	19.08	26946786
2011-11-21	18.98	19.10	18.79	18.89	29796540
2011-11-22	18.85	19.04	18.83	18.95	22491690
2011-11-23	18.88	19.00	18.77	18.88	24785688
2011-11-25	18.90	19.11	18.90	18.96	12776388
2011-11-28	19.18	19.33	19.00	19.08	27864183
2011-11-29	19.11	19.43	19.11	19.39	32453835
2011-11-30	19.59	19.67	19.44	19.63	44535381
2011-12-01	19.55	19.72	19.49	19.54	26361696
2011-12-02	19.63	19.66	19.35	19.36	33597012
2011-12-05	19.42	19.50	19.33	19.45	31545504
2011-12-06	19.52	19.67	19.47	19.59	34204968
2011-12-07	19.45	19.73	19.42	19.50	47263629
2011-12-08	19.46	19.52	19.29	19.33	31051068
2011-12-09	19.39	19.50	19.16	19.44	30176571
2011-12-12	19.29	19.48	19.25	19.36	30111261
2011-12-13	19.38	19.45	19.14	19.20	32927784
2011-12-14	19.24	19.37	19.17	19.22	26952651
2011-12-15	19.28	19.47	19.28	19.32	25678143
2011-12-16	19.43	19.50	19.36	19.42	44804904
2011-12-19	19.43	19.52	19.20	19.26	21706200
2011-12-20	19.46	19.76	19.41	19.73	33201936
2011-12-21	19.73	19.89	19.72	19.80	25723224
2011-12-22	19.80	19.85	19.68	19.73	23704899
2011-12-23	19.77	20.00	19.71	20.00	18571713
2011-12-27	19.98	19.99	19.89	19.94	14599023
2011-12-28	19.92	19.98	19.88	19.91	15726843
2011-12-29	19.91	20.00	19.78	20.00	18996615
2011-12-30	19.96	19.98	19.90	19.92	13995756
2012-01-03	19.99	20.35	19.96	20.11	38006322
2012-01-04	20.07	20.12	19.82	19.90	28781745
2012-01-05	19.78	19.87	19.46	19.81	38304606
2012-01-06	19.81	19.82	19.62	19.67	24208512
2012-01-09	19.68	19.85	19.64	19.73	20039139
2012-01-10	19.81	19.90	19.66	19.68	20722383
2012-01-11	19.69	19.84	19.68	19.80	19111977
2012-01-12	19.93	20.00	19.80	19.83	21709134
2012-01-13	19.73	19.87	19.67	19.85	23187666
2012-01-17	19.96	20.04	19.84	19.95	25499814
2012-01-18	19.93	20.01	19.88	20.00	17733981
2012-01-19	19.98	20.24	19.92	20.20	27704553
2012-01-20	20.25	20.42	20.22	20.34	31146120
2012-01-23	20.27	20.33	20.17	20.30	21402078
2012-01-24	20.25	20.67	20.25	20.46	22114125
2012-01-25	20.39	20.54	20.35	20.49	17747139
2012-01-26	20.60	20.61	20.26	20.32	22308504
2012-01-27	20.29	20.37	20.18	20.24	18861759
2012-01-30	20.16	20.44	20.12	20.43	22912641
2012-01-31	20.51	20.52	20.19	20.45	29293587
2012-02-01	20.60	20.88	20.60	20.73	36393030
2012-02-02	20.80	20.82	20.61	20.65	18634059
2012-02-03	20.77	20.81	20.57	20.68	23181525
2012-02-06	20.62	20.66	20.57	20.63	16441662
2012-02-07	20.54	20.63	20.54	20.56	18281136
2012-02-08	20.64	20.67	20.41	20.54	21805947
2012-02-09	20.53	20.72	20.53	20.65	19359129
2012-02-10	20.56	20.64	20.46	20.63	16503294
2012-02-13	20.67	20.69	20.58	20.60	12524715
2012-02-14	20.64	20.75	20.60	20.74	15519825
2012-02-15	20.77	20.81	20.53	20.59	17500926
2012-02-16	20.59	20.73	20.57	20.68	21778083
2012-02-17	20.77	20.86	20.64	20.83	24578769
2012-02-21	20.11	20.17	19.89	20.02	71688504
2012-02-22	19.86	19.97	19.46	19.53	85892523
2012-02-23	19.53	19.63	19.40	19.51	44640945
2012-02-24	19.58	19.65	19.50	19.60	29777526
2012-02-27	19.57	19.59	19.43	19.49	36791268
2012-02-28	19.48	19.70	19.45	19.64	32285691
2012-02-29	19.61	19.78	19.57	19.69	34459077
2012-03-01	19.79	19.81	19.55	19.61	48857022
2012-03-02	19.66	19.76	19.60	19.67	29574849
2012-03-05	19.65	19.86	19.58	19.80	28952862
2012-03-06	19.68	19.74	19.58	19.66	27171843
2012-03-07	19.70	19.95	19.70	19.95	44750700
2012-03-08	19.95	19.98	19.82	19.92	23387328
2012-03-09	19.94	20.07	19.94	20.03	18878610
2012-03-12	20.06	20.30	20.03	20.23	22730289
2012-03-13	20.31	20.36	20.17	20.33	26203788
2012-03-14	20.28	20.38	20.23	20.36	19124889
2012-03-15	20.30	20.42	20.26	20.41	20265510
2012-03-16	20.47	20.49	20.26	20.28	36231276
2012-03-19	20.19	20.29	20.15	20.25	24755904
2012-03-20	20.11	20.29	20.10	20.20	23734563
2012-03-21	20.15	20.24	20.12	20.19	21908409
2012-03-22	20.08	20.26	20.08	20.22	17132808
2012-03-23	20.20	20.28	20.14	20.25	20872881
2012-03-26	20.30	20.44	20.25	20.40	18644184
2012-03-27	20.45	20.50	20.34	20.36	22054518
2012-03-28	20.38	20.49	20.33	20.40	21373053
2012-03-29	20.26	20.32	20.21	20.27	20075028
2012-03-30	20.36	20.47	20.31	20.40	20827335
2012-04-02	20.36	20.50	20.32	20.45	19397568
2012-04-03	20.38	20.47	20.08	20.22	33540177
2012-04-04	20.18	20.20	20.01	20.09	32554848
2012-04-05	20.07	20.23	20.02	20.22	19586136
2012-04-09	20.07	20.11	20.03	20.04	20505264
2012-04-10	20.01	20.13	19.85	19.98	28659432
2012-04-11	20.10	20.10	19.89	19.93	23244150
2012-04-12	19.93	20.07	19.85	20.05	22102947
2012-04-13	20.00	20.07	19.92	19.92	20087973
2012-04-16	19.98	20.27	19.96	20.19	20533734
2012-04-17	20.37	20.65	20.36	20.62	32028924
2012-04-18	20.52	20.75	20.52	20.69	23871894
2012-04-19	20.65	20.68	20.49	20.58	19138512
2012-04-20	20.57	20.83	20.55	20.82	26992944
2012-04-23	19.72	20.08	19.71	19.85	114021849
2012-04-24	19.75	19.78	19.22	19.26	90298356
2012-04-25	19.30	19.48	19.06	19.12	84038184
2012-04-26	19.20	19.81	19.19	19.65	75287109
2012-04-27	19.73	19.82	19.65	19.68	27083475
2012-04-30	19.61	19.66	19.51	19.64	22448631
2012-05-01	19.65	19.76	19.49	19.69	29748504
2012-05-02	19.65	19.77	19.61	19.67	22042902
2012-05-03	19.73	19.73	19.60	19.66	20677827
2012-05-04	19.62	19.73	19.56	19.57	20861640
2012-05-07	19.52	19.79	19.52	19.73	25978170
2012-05-08	19.69	19.79	19.54	19.68	30821346
2012-05-09	19.49	19.75	19.42	19.68	33474264
2012-05-10	19.78	19.87	19.70	19.73	23222067
2012-05-11	19.69	19.88	19.60	19.81	22420620
2012-05-14	19.70	19.85	19.64	19.69	18603183
2012-05-15	19.65	19.88	19.65	19.78	31684089
2012-05-16	19.84	19.89	19.72	19.73	32516112
2012-05-17	20.45	20.83	20.42	20.56	87885468
2012-05-18	20.62	20.88	20.59	20.81	49893543
2012-05-21	20.79	21.03	20.71	21.01	33450276
2012-05-22	21.00	21.32	20.97	21.24	36223665
2012-05-23	21.13	21.56	21.10	21.53	47046474
2012-05-24	21.57	21.73	21.49	21.69	33909768
2012-05-25	21.62	21.83	21.60	21.77	30542598
2012-05-29	21.80	21.92	21.74	21.89	30111141
2012-05-30	21.80	21.98	21.78	21.81	29941332
2012-05-31	21.80	22.22	21.79	21.94	50313819
2012-06-01	21.81	21.96	21.71	21.85	45906156
2012-06-04	21.97	22.04	21.80	22.00	41633319
2012-06-05	21.91	21.97	21.81	21.83	28023753
2012-06-06	21.87	21.99	21.82	21.98	32541213
2012-06-07	22.03	22.03	21.93	21.96	37641264
2012-06-08	22.06	22.74	22.03	22.74	54037632
2012-06-11	22.80	22.83	22.49	22.51	31480803
2012-06-12	22.56	22.62	22.43	22.57	26964222
2012-06-13	22.53	22.58	22.32	22.36	32246649
2012-06-14	22.37	22.60	22.36	22.54	29986152
2012-06-15	22.68	22.69	22.53	22.58	38253651
2012-06-18	22.49	22.76	22.48	22.71	22660494
2012-06-19	22.70	22.75	22.57	22.60	23718600
2012-06-20	22.62	22.85	22.59	22.84	26971503
2012-06-21	22.83	22.89	22.56	22.57	29530860
2012-06-22	22.70	22.78	22.40	22.43	34217730
2012-06-25	22.35	22.74	22.35	22.73	35491518
2012-06-26	22.83	22.97	22.75	22.86	32438904
2012-06-27	22.86	22.92	22.75	22.86	26394330
2012-06-28	22.64	22.78	22.50	22.77	25735962
2012-06-29	22.98	23.24	22.85	23.24	32017503
2012-07-02	23.20	23.32	23.05	23.12	31279299
2012-07-03	23.22	23.59	23.10	23.58	28184184
2012-07-05	23.46	23.77	23.46	23.69	37334352
2012-07-06	23.58	23.79	23.58	23.79	24027714
2012-07-09	23.75	23.92	23.67	23.92	33452688
2012-07-10	23.98	24.19	23.88	24.04	39995730
2012-07-11	24.04	24.15	23.93	24.09	36733467
2012-07-12	24.02	24.21	23.88	24.10	30587109
2012-07-13	24.09	24.41	24.05	24.39	24540084
2012-07-16	24.31	24.39	24.19	24.33	24252759
2012-07-17	24.30	24.37	24.10	24.37	36529203
2012-07-18	24.30	24.49	24.24	24.28	28485717
2012-07-19	24.28	24.29	23.41	23.84	50634288
2012-07-20	23.82	24.16	23.77	24.08	33160980
2012-07-23	23.87	24.00	23.75	23.95	19972500
2012-07-24	23.89	24.08	23.82	24.05	22430379
2012-07-25	24.09	24.15	23.96	24.03	20945460
2012-07-26	24.23	24.65	24.23	24.56	24576915
2012-07-27	24.61	24.93	24.60	24.84	32584431
2012-07-30	24.82	25.08	24.82	24.99	27436692
2012-07-31	24.92	24.99	24.81	24.81	24974565
2012-08-01	24.90	24.93	24.47	24.54	29101449
2012-08-02	24.35	24.72	24.31	24.68	24284949
2012-08-03	24.91	24.99	24.75	24.85	26219925
2012-08-06	24.97	24.97	24.76	24.76	18354261
2012-08-07	24.80	24.87	24.66	24.66	22857549
2012-08-08	24.55	24.84	24.48	24.77	19734759
2012-08-09	24.76	24.84	24.59	24.62	15854607
2012-08-10	24.62	24.75	24.48	24.56	16932600
2012-08-13	24.47	24.56	24.39	24.47	18902865
2012-08-14	24.61	24.76	24.52	24.67	21726129
2012-08-15	24.64	24.84	24.61	24.82	23331171
2012-08-16	24.19	24.25	23.93	24.05	53447871
2012-08-17	24.14	24.23	23.95	24.00	29211624
2012-08-20	24.00	24.14	23.89	24.10	16646040
2012-08-21	24.10	24.11	23.81	23.81	22903341
2012-08-22	23.78	23.95	23.78	23.92	19982754
2012-08-23	23.93	23.98	23.80	23.85	18015312
2012-08-24	23.80	24.07	23.78	24.04	15570135
2012-08-27	24.06	24.26	24.03	24.17	17300775
2012-08-28	24.06	24.24	24.05	24.14	14467920
2012-08-29	24.20	24.34	24.14	24.26	12692106
2012-08-30	24.21	24.25	24.05	24.08	15711513
2012-08-31	24.20	24.32	24.12	24.20	17655384
2012-09-04	24.26	24.61	24.19	24.50	25572219
2012-09-05	24.62	24.65	24.46	24.52	23892150
2012-09-06	24.66	24.94	24.61	24.94	19525251
2012-09-07	24.90	24.93	24.50	24.61	19864083
2012-09-10	24.63	24.71	24.50	24.50	19500072
2012-09-11	24.57	24.81	24.52	24.69	15874296
2012-09-12	24.69	24.78	24.58	24.69	12894654
2012-09-13	24.65	25.06	24.65	25.05	22222269
2012-09-14	24.95	25.00	24.75	24.83	25610265
2012-09-17	24.79	24.89	24.62	24.66	20563719
2012-09-18	24.62	24.72	24.56	24.65	15921495
2012-09-19	24.75	24.88	24.66	24.79	16967430
2012-09-20	24.77	24.94	24.77	24.92	13569312
2012-09-21	24.99	25.03	24.78	24.82	31698585
2012-09-24	24.73	24.99	24.73	24.91	13240947
2012-09-25	24.97	25.02	24.75	24.75	19274151
2012-09-26	24.72	24.95	24.71	24.73	14415282
2012-09-27	24.79	24.83	24.61	24.66	16170192
2012-09-28	24.62	24.69	24.47	24.60	18066423
2012-10-01	24.60	24.83	24.60	24.68	13987317
2012-10-02	24.66	24.79	24.54	24.58	12709449
2012-10-03	24.68	24.92	24.58	24.73	24493989
2012-10-04	24.84	25.00	24.84	24.91	15002502
2012-10-05	24.98	25.17	24.96	25.04	15615144
2012-10-08	25.05	25.18	25.02	25.08	13638087
2012-10-09	25.05	25.13	24.71	24.71	24925416
2012-10-10	24.88	25.60	24.88	25.14	58096077
2012-10-11	25.53	25.54	24.98	25.00	24984900
2012-10-12	25.14	25.35	25.10	25.27	24088473
2012-10-15	25.29	25.78	25.19	25.72	29009832
2012-10-16	25.87	25.87	25.56	25.64	18930300
2012-10-17	25.78	25.83	25.49	25.68	22483260
2012-10-18	25.67	25.74	25.39	25.52	21976935
2012-10-19	25.53	25.57	25.14	25.21	20829366
2012-10-22	25.23	25.26	25.03	25.22	16276776
2012-10-23	25.02	25.16	24.84	24.92	17503362
2012-10-24	24.98	25.00	24.84	24.94	13749576
2012-10-25	25.10	25.17	24.96	25.11	13298535
2012-10-26	25.07	25.14	24.89	25.04	13340586
2012-10-31	25.08	25.23	24.71	25.01	19653606
2012-11-01	25.04	25.05	24.38	24.48	38834466
2012-11-02	24.49	24.52	24.24	24.26	25694175
2012-11-05	24.22	24.40	24.22	24.38	14302995
2012-11-06	24.39	24.76	24.38	24.59	16004496
2012-11-07	24.47	24.63	24.28	24.37	20436561
2012-11-08	24.34	24.66	24.16	24.16	21413223
2012-11-09	24.04	24.20	23.97	24.10	20674431
2012-11-12	24.09	24.20	23.97	24.16	13150086
2012-11-13	23.99	24.10	23.73	23.94	26933379
2012-11-14	23.95	24.00	23.69	23.77	27341205
2012-11-15	23.22	23.23	22.62	22.91	69149700
2012-11-16	22.86	22.90	22.63	22.68	36773115
2012-11-19	22.72	23.04	22.55	23.01	38507079
2012-11-20	23.08	23.08	22.82	23.00	28184694
2012-11-21	22.95	23.02	22.89	22.96	21128484
2012-11-23	23.11	23.41	22.96	23.40	15404637
2012-11-26	23.38	23.41	23.15	23.30	27219741
2012-11-27	23.30	23.39	23.15	23.17	22146846
2012-11-28	23.15	23.60	23.10	23.52	31488957
2012-11-29	23.49	23.68	23.38	23.61	28862130
2012-11-30	23.66	24.04	23.62	24.01	37472289
2012-12-03	24.04	24.11	23.78	23.78	27266301
2012-12-04	23.82	24.20	23.82	24.04	38464062
2012-12-05	23.98	24.01	23.74	23.88	28550673
2012-12-06	23.89	23.95	23.70	23.86	21498081
2012-12-07	23.97	24.20	23.95	24.10	21848775
2012-12-10	24.03	24.11	23.93	24.05	17704506
2012-12-11	24.08	24.23	23.61	23.63	43788276
2012-12-12	23.40	23.45	22.97	22.98	70207338
2012-12-13	23.01	23.12	23.00	23.01	42737463
2012-12-14	23.02	23.10	22.91	22.92	31506612
2012-12-17	22.99	23.17	22.96	23.07	31603914
2012-12-18	23.04	23.22	22.97	23.17	34771140
2012-12-19	23.14	23.17	22.84	22.84	29919741
2012-12-20	22.78	23.02	22.72	23.00	29064147
2012-12-21	22.96	23.05	22.76	22.88	39700503
2012-12-24	22.84	22.94	22.77	22.86	8717841
2012-12-26	22.85	22.88	22.58	22.66	18279585
2012-12-27	22.68	22.81	22.60	22.73	22152384
2012-12-28	22.64	22.78	22.51	22.54	16542249
2012-12-31	22.50	22.77	22.46	22.74	21043710
2013-01-02	22.98	23.08	22.82	23.08	31177578
2013-01-03	23.08	23.12	22.79	22.93	26731758
2013-01-04	22.91	23.06	22.78	23.02	19315122
2013-01-07	22.94	22.97	22.71	22.80	18604188
2013-01-08	22.76	22.96	22.74	22.86	17605431
2013-01-09	22.89	22.90	22.74	22.86	15168351
2013-01-10	22.89	23.01	22.57	22.79	34362924
2013-01-11	22.87	22.93	22.74	22.88	18673401
2013-01-14	22.83	22.89	22.70	22.77	16475934
2013-01-15	22.73	23.08	22.70	22.99	18422454
2013-01-16	22.98	23.12	22.96	23.07	14753439
2013-01-17	23.10	23.11	22.90	22.95	21700647
2013-01-18	22.95	23.07	22.95	23.07	23444286
2013-01-22	23.02	23.22	22.99	23.19	17243802
2013-01-23	23.13	23.21	23.05	23.16	19096698
2013-01-24	23.22	23.33	23.12	23.26	27418506
2013-01-25	23.30	23.33	22.98	23.00	23907702
2013-01-28	23.03	23.17	22.93	23.12	21164163
2013-01-29	23.07	23.40	23.07	23.30	28682583
2013-01-30	23.37	23.37	23.17	23.25	21066075
2013-01-31	23.23	23.48	23.23	23.32	21058680
2013-02-01	23.37	23.51	23.32	23.50	19350300
2013-02-04	23.15	23.30	23.04	23.21	32278359
2013-02-05	23.29	23.69	23.25	23.59	31578837
2013-02-06	23.49	23.77	23.43	23.77	29273646
2013-02-07	23.81	23.88	23.63	23.74	24920502
2013-02-08	23.73	23.88	23.69	23.83	17720469
2013-02-11	23.75	23.84	23.51	23.80	18607602
2013-02-12	23.83	23.89	23.70	23.80	14286843
2013-02-13	23.76	23.90	23.74	23.80	11909421
2013-02-14	23.70	23.74	23.59	23.61	20462856
2013-02-15	23.18	23.33	22.71	23.10	77069928
2013-02-19	23.06	23.15	22.85	22.92	44050266
2013-02-20	22.91	23.28	22.77	23.07	35927535
2013-02-21	23.33	23.82	23.24	23.42	61278549
2013-02-22	23.41	23.51	23.30	23.47	27508680
2013-02-25	23.50	23.78	23.48	23.48	35459070
2013-02-26	23.56	23.80	23.54	23.70	31675461
2013-02-27	23.64	23.99	23.53	23.89	26461071
2013-02-28	23.86	23.96	23.59	23.59	56666001
2013-03-01	23.59	23.97	23.59	23.91	26707548
2013-03-04	23.84	24.42	23.84	24.42	31702962
2013-03-05	24.49	24.68	24.33	24.57	27427011
2013-03-06	24.58	24.71	24.42	24.46	21458043
2013-03-07	24.50	24.54	24.40	24.44	20067393
2013-03-08	24.43	24.46	24.28	24.34	17233689
2013-03-11	24.36	24.41	24.27	24.33	15448650
2013-03-12	24.32	24.63	24.28	24.53	24469158
2013-03-13	24.63	24.73	24.51	24.55	15987645
2013-03-14	24.62	24.67	24.38	24.41	19061097
2013-03-15	24.34	24.50	24.15	24.17	51620352
2013-03-18	24.10	24.24	24.00	24.08	17313270
2013-03-19	24.14	24.29	24.06	24.15	17259399
2013-03-20	24.27	24.46	24.25	24.33	18960834
2013-03-21	24.29	24.49	24.28	24.38	16521429
2013-03-22	24.45	24.76	24.43	24.76	21976233
2013-03-25	24.71	25.04	24.71	24.95	31315989
2013-03-26	24.98	25.03	24.81	24.92	19927374
2013-03-27	24.77	24.99	24.75	24.93	17911659
2013-03-28	24.95	24.99	24.79	24.94	22110117
2013-04-01	25.00	25.31	24.97	25.14	25248291
2013-04-02	25.18	25.35	25.14	25.34	19928283
2013-04-03	25.44	25.56	25.24	25.33	22363266
2013-04-04	25.32	25.53	25.32	25.40	22526445
2013-04-05	25.18	25.47	25.14	25.46	17641107
2013-04-08	25.37	25.82	25.28	25.76	24226671
2013-04-09	25.75	26.15	25.67	26.04	26009868
2013-04-10	26.09	26.13	25.79	25.79	25797267
2013-04-11	25.79	26.12	25.76	25.93	21389991
2013-04-12	25.88	26.28	25.86	26.19	19014195
2013-04-15	26.15	26.43	26.14	26.16	25668348
2013-04-16	26.08	26.29	26.01	26.23	20564838
2013-04-17	26.18	26.36	26.04	26.17	21746508
2013-04-18	26.25	26.35	25.54	25.72	42658425
2013-04-19	25.83	26.15	25.80	26.10	23531649
2013-04-22	26.10	26.15	25.83	25.99	15487731
2013-04-23	26.04	26.41	26.02	26.36	19990353
2013-04-24	26.41	26.50	25.97	26.01	24252435
2013-04-25	26.06	26.28	25.96	26.22	17203110
2013-04-26	26.19	26.38	26.19	26.35	17770584
2013-04-29	26.36	26.42	26.05	26.13	18473724
2013-04-30	26.09	26.10	25.79	25.91	23910729
2013-05-01	25.95	26.22	25.90	26.02	18782043
2013-05-02	25.97	26.16	25.93	26.15	13561692
2013-05-03	26.31	26.45	26.30	26.42	16815249
2013-05-06	26.37	26.39	26.26	26.28	14421909
2013-05-07	26.37	26.38	26.26	26.28	19716603
2013-05-08	26.19	26.22	25.93	26.08	24031935
2013-05-09	26.10	26.32	25.97	26.13	19550523
2013-05-10	26.16	26.30	26.09	26.30	17493672
2013-05-13	26.27	26.31	25.97	26.17	23143614
2013-05-14	25.99	26.29	25.89	26.26	30054207
2013-05-15	26.27	26.65	26.22	26.62	24007674
2013-05-16	26.03	26.29	25.78	26.17	36387534
2013-05-17	26.10	26.20	25.80	25.96	32014419
2013-05-20	25.96	25.97	25.79	25.80	16749000
2013-05-21	25.87	26.06	25.75	25.80	22453458
2013-05-22	25.73	25.93	25.58	25.68	27096213
2013-05-23	25.61	25.65	25.42	25.44	24144423
2013-05-24	25.44	25.80	25.38	25.77	22769277
2013-05-28	25.84	26.01	25.69	25.77	18180510
2013-05-29	25.68	25.68	25.35	25.41	17646618
2013-05-30	25.50	25.51	25.20	25.21	18685932
2013-05-31	25.12	25.21	24.94	24.95	29248044
2013-06-03	25.02	25.27	24.88	25.23	25325862
2013-06-04	25.26	25.46	25.16	25.31	28032414
2013-06-05	25.24	25.32	25.02	25.08	20335596
2013-06-06	25.09	25.25	24.95	25.21	28278366
2013-06-07	25.46	25.62	25.40	25.44	25046730
2013-06-10	25.43	25.55	25.22	25.25	20195313
2013-06-11	25.14	25.28	25.00	25.08	18020307
2013-06-12	25.16	25.24	24.88	24.95	14193372
2013-06-13	24.93	25.11	24.85	25.00	21725289
2013-06-14	24.95	25.09	24.93	24.96	19054653
2013-06-17	25.00	25.15	24.84	24.98	19443192
2013-06-18	25.00	25.29	24.93	25.24	20218821
2013-06-19	25.25	25.32	24.78	24.82	24987951
2013-06-20	24.83	24.89	24.34	24.34	27214095
2013-06-21	24.51	24.73	24.42	24.50	43727148
2013-06-24	24.35	24.93	24.30	24.73	29091645
2013-06-25	24.76	24.92	24.61	24.79	21664920
2013-06-26	24.87	25.06	24.85	25.00	16436238
2013-06-27	25.16	25.37	25.08	25.09	21268425
2013-06-28	25.04	25.22	24.82	24.83	43665384
2013-07-01	25.00	25.09	24.70	24.86	20093331
2013-07-02	24.77	25.23	24.74	24.90	20185503
2013-07-03	24.80	25.04	24.70	24.92	6975318
2013-07-05	25.05	25.09	24.80	25.07	16342605
2013-07-08	25.23	25.59	25.23	25.57	20151279
2013-07-09	25.65	25.81	25.58	25.68	15819546
2013-07-10	25.65	25.83	25.48	25.59	15423645
2013-07-11	25.82	25.92	25.78	25.88	14044281
2013-07-12	25.87	25.89	25.78	25.88	13387014
2013-07-15	25.77	25.77	25.57	25.68	14661558
2013-07-16	25.66	25.82	25.63	25.79	14122812
2013-07-17	25.87	25.93	25.70	25.73	16054746
2013-07-18	25.74	25.85	25.67	25.78	12449454
2013-07-19	25.82	26.06	25.78	26.03	20493783
2013-07-22	25.96	26.08	25.91	25.96	12477102
2013-07-23	25.99	26.21	25.93	26.18	15763098
2013-07-24	26.23	26.23	25.91	26.08	14790930
2013-07-25	26.02	26.15	25.88	26.00	17760795
2013-07-26	25.98	26.01	25.70	26.00	16048530
2013-07-29	25.94	26.09	25.93	26.00	10395900
2013-07-30	26.07	26.12	25.90	25.96	13601052
2013-07-31	25.97	26.16	25.91	25.98	18128193
2013-08-01	26.14	26.22	26.04	26.07	15506199
2013-08-02	26.08	26.25	26.00	26.25	18401391
2013-08-05	26.21	26.33	26.14	26.26	11718180
2013-08-06	26.19	26.19	25.85	25.96	20103207
2013-08-07	25.72	25.88	25.54	25.79	17459982
2013-08-08	25.84	25.96	25.64	25.75	13424037
2013-08-09	25.74	25.77	25.59	25.63	17295399
2013-08-12	25.52	25.80	25.50	25.69	17361147
2013-08-13	25.72	25.75	25.41	25.62	19142910
2013-08-14	25.60	25.74	25.41	25.47	20460294
2013-08-15	24.82	25.03	24.68	24.80	39665463
2013-08-16	24.71	24.83	24.57	24.70	21764685
2013-08-19	24.63	24.64	24.40	24.53	16094832
2013-08-20	24.52	24.54	24.40	24.41	19989027
2013-08-21	24.39	24.71	24.31	24.52	24233583
2013-08-22	24.60	24.68	24.41	24.49	11843976
2013-08-23	24.55	24.58	24.34	24.48	16425507
2013-08-26	24.55	24.58	24.34	24.34	16074318
2013-08-27	24.23	24.37	24.17	24.29	17362905
2013-08-28	24.22	24.29	24.09	24.13	16829895
2013-08-29	24.12	24.29	24.08	24.14	12264579
2013-08-30	24.21	24.36	24.19	24.33	18198492
2013-09-03	24.49	24.53	24.18	24.23	21470958
2013-09-04	24.23	24.37	24.15	24.30	14009670
2013-09-05	24.28	24.49	24.21	24.22	14041446
2013-09-06	24.23	24.39	24.06	24.20	17370696
2013-09-09	24.28	24.55	24.23	24.50	16581390
2013-09-10	24.55	24.74	24.52	24.65	20538858
2013-09-11	24.67	24.75	24.55	24.68	16007379
2013-09-12	24.73	24.84	24.59	24.64	15785400
2013-09-13	24.71	24.80	24.66	24.79	12061209
2013-09-16	24.97	25.06	24.90	24.93	12636720
2013-09-17	24.95	25.16	24.93	25.05	12879060
2013-09-18	25.05	25.51	24.97	25.47	20757828
2013-09-19	25.50	25.51	25.21	25.40	21329163
2013-09-20	25.44	25.48	25.28	25.28	26565849
2013-09-23	25.13	25.48	25.07	25.47	16814829
2013-09-24	25.47	25.58	25.23	25.25	20624346
2013-09-25	25.30	25.31	24.52	24.88	44993685
2013-09-26	24.93	24.99	24.74	24.87	15234252
2013-09-27	24.79	24.82	24.69	24.79	12646113
2013-09-30	24.76	24.87	24.58	24.65	20257446
2013-10-01	24.62	24.63	24.44	24.53	17049267
2013-10-02	24.46	24.57	24.35	24.57	22129089
2013-10-03	24.51	24.51	24.32	24.39	21538842
2013-10-04	24.34	24.46	24.26	24.27	17242986
2013-10-07	24.14	24.14	23.84	23.96	20659185
2013-10-08	23.95	24.40	23.93	24.30	27672531
2013-10-09	24.28	24.45	24.19	24.33	19417308
2013-10-10	24.49	24.96	24.42	24.93	23040489
2013-10-11	24.87	24.94	24.61	24.94	19587516
2013-10-14	24.78	24.90	24.58	24.89	17712114
2013-10-15	24.81	25.12	24.66	24.79	26979804
2013-10-16	24.94	25.21	24.86	25.20	17743563
2013-10-17	25.16	25.37	23.90	25.26	19185558
2013-10-18	25.27	25.31	25.16	25.24	20366085
2013-10-21	25.24	25.27	24.94	25.05	16092432
2013-10-22	25.14	25.50	25.07	25.44	20861238
2013-10-23	25.39	25.45	25.27	25.30	17610240
2013-10-24	25.34	25.50	25.27	25.47	17592795
2013-10-25	25.46	25.59	25.26	25.36	19385664
2013-10-28	25.39	25.74	25.35	25.71	21097245
2013-10-29	25.75	25.88	25.58	25.69	22312671
2013-10-30	25.76	25.84	25.52	25.64	13937982
2013-10-31	25.63	25.72	25.53	25.58	13837107
2013-11-01	25.66	25.80	25.53	25.69	15348390
2013-11-04	25.74	25.88	25.73	25.78	14112732
2013-11-05	25.60	25.87	25.57	25.81	15277809
2013-11-06	25.88	26.09	25.77	26.05	14487627
2013-11-07	26.06	26.07	25.75	25.84	25043268
2013-11-08	25.83	25.99	25.60	25.99	17381682
2013-11-11	25.95	26.36	25.93	26.34	22351458
2013-11-12	26.28	26.32	26.08	26.24	15823518
2013-11-13	26.14	26.33	26.12	26.30	24869919
2013-11-14	25.92	26.51	25.89	26.36	27918132
2013-11-15	26.31	26.43	26.25	26.41	17751012
2013-11-18	26.41	26.44	26.30	26.41	17887983
2013-11-19	26.43	26.45	26.29	26.42	13365015
2013-11-20	26.44	26.46	26.16	26.30	13533936
2013-11-21	26.25	26.40	26.18	26.29	11522958
2013-11-22	26.29	26.62	26.25	26.60	14455857
2013-11-25	26.69	26.86	26.64	26.81	17011518
2013-11-26	26.81	26.89	26.70	26.89	16614408
2013-11-27	26.85	27.00	26.79	26.98	14439864
2013-11-29	27.06	27.12	26.94	27.00	10341636
2013-12-02	26.96	27.09	26.79	27.04	18535431
2013-12-03	27.07	27.11	26.90	27.07	22540038
2013-12-04	26.88	27.12	26.64	26.74	22924893
2013-12-05	26.57	26.59	26.29	26.48	19349856
2013-12-06	26.57	26.74	26.55	26.65	15264165
2013-12-09	26.75	26.81	26.57	26.65	13475529
2013-12-10	26.57	26.60	26.35	26.36	18857208
2013-12-11	26.37	26.57	26.35	26.36	17996295
2013-12-12	26.37	26.42	26.13	26.17	17074749
2013-12-13	26.24	26.26	25.98	26.03	14957655
2013-12-16	26.08	26.17	25.87	25.91	18440694
2013-12-17	25.91	25.96	25.74	25.75	17300784
2013-12-18	25.76	25.99	25.60	25.98	31901814
2013-12-19	25.89	25.94	25.73	25.75	17866299
2013-12-20	25.76	25.96	25.75	25.81	28706448
2013-12-23	25.91	26.00	25.79	25.96	13475754
2013-12-24	25.98	26.08	25.88	26.00	6284811
2013-12-26	26.02	26.17	25.99	26.13	8334567
2013-12-27	26.20	26.31	26.10	26.16	9150312
2013-12-30	26.20	26.29	26.14	26.21	9259419
2013-12-31	26.22	26.29	26.12	26.23	11577267
2014-01-02	26.24	26.49	26.17	26.30	20735577
2014-01-03	26.27	26.38	26.17	26.22	14874093
2014-01-06	26.29	26.30	25.93	26.07	21845844
2014-01-07	26.06	26.28	25.97	26.15	15039927
2014-01-08	26.17	26.17	25.87	25.94	17918748
2014-01-09	26.13	26.13	25.83	26.03	17775132
2014-01-10	26.10	26.24	25.85	26.01	15574905
2014-01-13	25.87	25.99	25.75	25.83	18540309
2014-01-14	25.82	26.00	25.79	25.99	12383631
2014-01-15	25.99	26.03	25.86	25.89	14986266
2014-01-16	25.80	25.82	25.45	25.59	21626664
2014-01-17	25.58	25.61	25.34	25.40	34340178
2014-01-21	25.42	25.46	24.95	25.28	27037155
2014-01-22	25.36	25.36	25.01	25.12	17639205
2014-01-23	24.95	25.04	24.82	24.99	18057450
2014-01-24	24.91	25.04	24.74	24.81	28367937
2014-01-27	24.71	24.79	24.61	24.72	27315417
2014-01-28	24.75	25.13	24.70	24.89	18105693
2014-01-29	25.10	25.12	24.69	24.70	25322562
2014-01-30	24.85	25.03	24.79	24.92	20226138
2014-01-31	24.64	25.06	24.55	24.89	31995855
2014-02-03	24.73	24.83	24.18	24.22	31307427
2014-02-04	24.22	24.37	24.10	24.24	23296686
2014-02-05	24.09	24.39	24.09	24.29	14334132
2014-02-06	24.32	24.40	24.17	24.27	22059393
2014-02-07	24.35	24.60	24.17	24.58	21960756
2014-02-10	24.53	24.59	24.32	24.59	18710361
2014-02-11	24.63	24.95	24.56	24.93	20138097
2014-02-12	24.74	25.06	24.74	24.99	16118841
2014-02-13	24.89	25.16	24.85	25.12	15825531
2014-02-14	25.13	25.33	25.03	25.26	14761773
2014-02-18	25.16	25.22	24.95	25.11	17982897
2014-02-19	25.00	25.11	24.80	24.95	24435444
2014-02-20	24.35	24.67	24.27	24.51	39309852
2014-02-21	24.40	24.47	24.27	24.37	26913096
2014-02-24	24.41	24.61	24.38	24.45	21980016
2014-02-25	24.39	24.58	24.36	24.45	28501857
2014-02-26	24.65	25.03	24.60	24.93	27083502
2014-02-27	24.93	24.93	24.70	24.75	5135085
2014-02-28	24.83	25.06	24.73	24.90	22335927
2014-03-03	24.83	24.89	24.61	24.71	16047675
2014-03-04	24.92	25.16	24.89	25.04	22647111
2014-03-05	25.11	25.11	24.86	24.93	16578093
2014-03-06	24.95	25.04	24.84	24.96	15321588
2014-03-07	24.99	24.99	24.79	24.86	15163851
2014-03-10	24.84	24.87	24.68	24.81	14533623
2014-03-11	24.91	24.99	24.73	24.97	27108852
2014-03-12	24.95	25.25	24.94	25.18	25913964
2014-03-13	25.24	25.39	24.97	24.98	17473389
2014-03-14	24.89	25.02	24.76	24.76	19857048
2014-03-17	24.77	24.95	24.67	24.89	17351841
2014-03-18	24.89	25.00	24.82	24.92	11831406
2014-03-19	24.85	25.04	24.67	24.79	17283219
2014-03-20	24.67	25.23	24.62	25.13	25912536
2014-03-21	25.30	25.67	25.15	25.37	51542793
2014-03-24	25.40	25.60	25.37	25.59	21838977
2014-03-25	25.63	25.71	25.39	25.62	22169352
2014-03-26	25.69	25.84	25.41	25.41	23209560
2014-03-27	25.46	25.61	25.35	25.38	16789902
2014-03-28	25.42	25.53	25.26	25.34	17613303
2014-03-31	25.45	25.59	25.34	25.48	14086929
2014-04-01	25.59	25.75	25.51	25.59	17310111
2014-04-02	25.53	25.73	25.45	25.73	18234258
2014-04-03	25.73	25.85	25.67	25.82	18137955
2014-04-04	25.86	25.97	25.75	25.77	20307867
2014-04-07	25.74	25.91	25.70	25.77	23042421
2014-04-08	25.70	26.10	25.60	26.06	22495980
2014-04-09	26.07	26.07	25.76	25.99	20633457
2014-04-10	25.98	26.05	25.55	25.63	22798920
2014-04-11	25.59	25.74	25.43	25.50	23936913
2014-04-14	25.65	25.85	25.60	25.79	16127820
2014-04-15	25.68	25.77	25.48	25.63	20787987
2014-04-16	25.77	25.82	25.68	25.74	15110310
2014-04-17	25.69	25.92	25.69	25.89	20894235
2014-04-21	25.80	25.91	25.73	25.87	13785288
2014-04-22	25.84	25.94	25.80	25.85	19396395
2014-04-23	25.94	26.09	25.86	26.01	17418567
2014-04-24	26.06	26.16	25.90	26.10	13064754
2014-04-25	26.10	26.26	26.01	26.21	16189575
2014-04-28	26.29	26.66	26.28	26.59	28796028
2014-04-29	26.61	26.62	26.52	26.56	14087154
2014-04-30	26.53	26.64	26.50	26.57	18335373
2014-05-01	26.58	26.58	26.39	26.57	15294984
2014-05-02	26.53	26.59	26.34	26.37	16860102
2014-05-05	26.29	26.32	26.17	26.21	13772868
2014-05-06	26.11	26.13	25.99	26.00	16916730
2014-05-07	25.95	26.03	25.84	25.99	18258642
2014-05-08	26.00	26.28	26.00	26.23	14461917
2014-05-09	26.17	26.43	26.17	26.40	14689104
2014-05-12	26.32	26.41	26.22	26.38	17999469
2014-05-13	26.39	26.46	26.33	26.38	13091205
2014-05-14	26.35	26.35	26.02	26.25	16824858
2014-05-15	25.43	25.81	25.42	25.61	39107367
2014-05-16	25.67	25.79	25.55	25.67	21732393
2014-05-19	25.70	25.71	25.50	25.54	18393822
2014-05-20	25.45	25.46	25.17	25.23	22324065
2014-05-21	25.31	25.32	25.09	25.22	17112276
2014-05-22	25.26	25.31	25.08	25.13	15730989
2014-05-23	25.19	25.25	25.14	25.20	11110878
2014-05-27	25.24	25.27	25.10	25.20	16137903
2014-05-28	25.13	25.31	25.11	25.18	15110637
2014-05-29	25.22	25.40	25.19	25.33	12010533
2014-05-30	25.35	25.60	25.34	25.59	17922048
2014-06-02	25.53	25.70	25.49	25.59	13186020
2014-06-03	25.58	25.66	25.45	25.57	21641199
2014-06-04	25.53	25.77	25.51	25.71	18599682
2014-06-05	25.68	25.81	25.62	25.77	14087463
2014-06-06	25.82	25.86	25.69	25.74	12585219
2014-06-09	25.69	25.92	25.57	25.67	16656978
2014-06-10	25.60	25.65	25.50	25.54	10096995
2014-06-11	25.52	25.58	25.35	25.39	13389903
2014-06-12	25.35	25.40	25.19	25.24	16009788
2014-06-13	25.22	25.25	25.04	25.09	14944356
2014-06-16	25.04	25.16	25.01	25.11	11540634
2014-06-17	25.10	25.14	24.97	25.00	19632645
2014-06-18	25.01	25.32	24.97	25.23	20222088
2014-06-19	25.29	25.43	25.27	25.29	15765939
2014-06-20	25.39	25.39	25.04	25.23	34007406
2014-06-23	25.19	25.31	25.10	25.26	12828102
2014-06-24	25.34	25.40	25.23	25.32	16977588
2014-06-25	25.25	25.28	25.09	25.21	12954468
2014-06-26	25.17	25.20	24.90	24.97	20767011
2014-06-27	24.93	25.13	24.89	25.11	41882541
2014-06-30	25.13	25.23	24.98	25.02	19999944
2014-07-01	25.09	25.14	24.92	25.09	19813512
2014-07-02	25.09	25.30	25.08	25.21	13100316
2014-07-03	25.20	25.35	25.17	25.25	8621877
2014-07-07	25.23	25.40	25.18	25.36	15083982
2014-07-08	25.36	25.66	25.34	25.55	23881428
2014-07-09	25.59	25.78	25.54	25.74	18720378
2014-07-10	25.64	25.86	25.64	25.69	16117434
2014-07-11	25.62	25.66	25.52	25.61	13642629
2014-07-14	25.71	25.75	25.49	25.52	14468607
2014-07-15	25.52	25.64	25.52	25.61	14060298
2014-07-16	25.63	25.68	25.57	25.62	11230503
2014-07-17	25.53	25.68	25.48	25.54	13890756
2014-07-18	25.54	25.70	25.50	25.70	14740038
2014-07-21	25.59	25.64	25.49	25.59	10372758
2014-07-22	25.61	25.63	25.47	25.55	13149501
2014-07-23	25.54	25.69	25.53	25.66	11983047
2014-07-24	25.56	25.60	25.40	25.45	21684909
2014-07-25	25.40	25.45	25.27	25.32	11845326
2014-07-28	25.14	25.31	25.12	25.24	16529814
2014-07-29	25.07	25.34	25.05	25.15	18880461
2014-07-30	25.29	25.31	24.89	24.93	29957109
2014-07-31	24.66	24.75	24.51	24.53	28898076
2014-08-01	24.44	24.63	24.41	24.51	24673278
2014-08-04	24.46	24.54	24.35	24.51	16206543
2014-08-05	24.44	24.51	24.26	24.45	31741683
2014-08-06	24.40	24.76	24.39	24.73	23804355
2014-08-07	24.78	24.94	24.59	24.65	21159447
2014-08-08	24.69	24.91	24.62	24.89	14989041
2014-08-11	24.76	24.87	24.67	24.79	14164053
2014-08-12	24.77	24.81	24.67	24.74	11785752
2014-08-13	24.76	24.80	24.50	24.68	19857201
2014-08-14	24.63	24.81	24.54	24.80	18409332
2014-08-15	24.88	24.88	24.50	24.63	20828169
2014-08-18	24.72	24.89	24.68	24.83	12047151
2014-08-19	24.94	24.98	24.71	24.96	15143871
2014-08-20	24.94	25.02	24.84	24.99	14694798
2014-08-21	25.02	25.30	25.00	25.18	15781878
2014-08-22	25.26	25.40	25.21	25.24	12413283
2014-08-25	25.31	25.34	25.17	25.23	10180890
2014-08-26	25.28	25.38	25.15	25.17	12668640
2014-08-27	25.17	25.29	25.15	25.28	9601278
2014-08-28	25.16	25.31	25.16	25.30	8784267
2014-08-29	25.25	25.29	25.10	25.17	15241539
2014-09-02	25.14	25.31	25.14	25.25	13597266
2014-09-03	25.32	25.44	25.29	25.34	14128119
2014-09-04	25.39	25.53	25.37	25.52	15846756
2014-09-05	25.51	25.91	25.49	25.84	23525457
2014-09-08	25.71	25.77	25.48	25.51	17840607
2014-09-09	25.52	25.67	25.39	25.58	16895937
2014-09-10	25.60	25.69	25.46	25.50	20091171
2014-09-11	25.45	25.48	25.36	25.37	14955897
2014-09-12	25.32	25.35	25.22	25.26	17081325
2014-09-15	25.26	25.30	25.20	25.27	11245434
2014-09-16	25.21	25.52	25.20	25.44	12328611
2014-09-17	25.45	25.49	25.34	25.41	12717795
2014-09-18	25.44	25.53	25.30	25.41	14255133
2014-09-19	25.48	25.69	25.46	25.61	39970596
2014-09-22	25.60	25.62	25.42	25.44	13352112
2014-09-23	25.33	25.41	25.19	25.20	20151345
2014-09-24	25.24	25.77	25.23	25.69	25303767
2014-09-25	25.64	25.68	25.37	25.37	14890455
2014-09-26	25.42	25.52	25.29	25.50	11258664
2014-09-29	25.35	25.42	25.22	25.36	14877855
2014-09-30	25.35	25.57	25.26	25.49	16922232
2014-10-01	25.50	25.62	25.30	25.37	19574589
2014-10-02	25.40	25.64	25.32	25.41	14787402
2014-10-03	25.52	25.83	25.51	25.77	17459034
2014-10-06	25.68	25.97	25.66	25.78	16289031
2014-10-07	25.68	25.90	25.57	25.77	21179571
2014-10-08	25.80	26.16	25.60	26.08	24321291
2014-10-09	26.04	26.28	25.89	25.95	21218232
2014-10-10	25.98	26.46	25.98	26.10	30234081
2014-10-13	26.01	26.20	25.82	25.85	24604203
2014-10-14	25.94	26.21	25.89	25.99	23703153
2014-10-15	25.86	25.90	24.79	25.07	63173049
2014-10-16	24.41	24.69	24.20	24.61	43039929
2014-10-17	24.73	24.83	24.34	24.70	34416207
2014-10-20	24.71	25.07	24.64	25.05	21122055
2014-10-21	25.06	25.40	25.00	25.34	24899229
2014-10-22	25.49	25.55	25.34	25.34	17782860
2014-10-23	25.46	25.55	25.26	25.42	19101276
2014-10-24	25.38	25.50	25.17	25.46	13450962
2014-10-27	25.44	25.66	25.44	25.53	12322173
2014-10-28	25.54	25.60	25.33	25.45	14939952
2014-10-29	25.52	25.55	25.32	25.46	17289789
2014-10-30	25.39	25.53	25.33	25.48	14617242
2014-10-31	25.63	25.80	25.34	25.42	22712202
2014-11-03	25.45	25.46	25.20	25.43	20663625
2014-11-04	25.50	25.79	25.43	25.75	20714559
2014-11-05	25.96	26.08	25.77	25.90	17021316
2014-11-06	26.05	26.06	25.72	25.94	13865592
2014-11-07	25.95	26.36	25.87	26.26	28496346
2014-11-10	26.20	26.71	26.14	26.48	37921437
2014-11-11	26.47	26.47	26.28	26.34	16807218
2014-11-12	26.28	26.48	26.22	26.40	20373654
2014-11-13	26.99	27.42	26.95	27.33	23528715
2014-11-14	27.53	27.72	27.37	27.65	31909932
2014-11-17	27.53	27.91	27.51	27.86	23980281
2014-11-18	27.83	27.97	27.78	27.93	18289296
2014-11-19	27.99	28.55	27.97	28.33	36569538
2014-11-20	28.27	28.43	28.01	28.19	23438199
2014-11-21	28.45	28.48	28.19	28.22	19948890
2014-11-24	28.28	28.54	28.26	28.47	23986362
2014-11-25	28.50	28.50	28.13	28.32	20026353
2014-11-26	28.30	28.37	28.16	28.33	11831463
2014-11-28	28.73	29.36	28.63	29.18	23461881
2014-12-01	28.91	29.02	28.58	28.74	27422811
2014-12-02	28.76	28.90	28.64	28.80	20298930
2014-12-03	28.65	28.67	28.23	28.31	19123014
2014-12-04	28.04	28.27	27.88	28.25	20767059
2014-12-05	28.27	28.27	27.84	28.04	19710363
2014-12-08	28.05	28.22	27.95	28.08	18797970
2014-12-09	27.88	28.07	27.55	27.85	19900830
2014-12-10	27.98	28.10	27.63	27.66	20920800
2014-12-11	27.73	28.17	27.72	27.94	24098523
2014-12-12	27.84	28.33	27.84	27.94	21852384
2014-12-15	28.09	28.23	27.68	27.98	18953208
2014-12-16	27.87	28.25	27.65	27.65	22312320
2014-12-17	27.76	28.09	27.65	28.08	19923072
2014-12-18	28.27	28.65	28.09	28.65	25937787
2014-12-19	28.75	28.78	28.39	28.39	36206478
2014-12-22	28.44	28.80	28.43	28.79	13727256
2014-12-23	28.90	29.03	28.79	28.89	16657938
2014-12-24	28.99	29.02	28.80	28.81	7475367
2014-12-26	28.73	29.05	28.67	28.97	9747798
2014-12-29	28.82	29.02	28.80	28.88	10816851
2014-12-30	28.84	29.04	28.83	28.93	9796131
2014-12-31	29.03	29.15	28.62	28.63	12454158
2015-01-02	28.76	28.91	28.52	28.63	13505514
2015-01-05	28.57	28.77	28.50	28.55	20936958
2015-01-06	28.66	28.92	28.60	28.77	24615435
2015-01-07	28.93	29.56	28.89	29.53	25495284
2015-01-08	29.74	30.22	29.69	30.16	38140677
2015-01-09	30.11	30.13	29.75	29.78	25567515
2015-01-12	29.79	30.10	29.74	30.01	22117602
2015-01-13	30.27	30.32	29.64	29.77	24646218
2015-01-14	29.22	29.51	28.83	28.87	35862999
2015-01-15	29.00	29.26	28.90	29.13	28238199
2015-01-16	29.07	29.15	28.74	28.92	25226778
2015-01-20	28.94	29.23	28.52	28.90	23559195
2015-01-21	28.70	28.97	28.57	28.88	24522606
2015-01-22	29.08	29.47	28.95	29.43	21371502
2015-01-23	29.47	29.75	29.30	29.50	22697358
2015-01-26	29.44	29.72	29.37	29.54	13999980
2015-01-27	29.43	29.49	29.09	29.18	18061350
2015-01-28	29.34	29.41	28.92	28.94	17810325
2015-01-29	29.02	29.24	28.76	29.24	19568382
2015-01-30	28.93	29.12	28.30	28.33	30840660
2015-02-02	28.26	28.62	27.98	28.57	20781504
2015-02-03	28.61	28.84	28.55	28.73	24850431
2015-02-04	28.70	29.01	28.67	28.88	26796774
2015-02-05	29.04	29.12	28.85	29.09	15272331
2015-02-06	29.09	29.33	28.93	29.11	16852923
2015-02-09	28.99	29.06	28.55	28.64	16368741
2015-02-10	28.87	29.14	28.81	29.10	17196183
2015-02-11	28.88	29.04	28.64	28.78	17559204
2015-02-12	28.85	28.89	28.41	28.63	20824707
2015-02-13	28.61	28.72	28.44	28.60	16791036
2015-02-17	28.48	28.66	28.32	28.65	15261567
2015-02-18	28.66	28.77	28.51	28.76	18098097
2015-02-19	28.17	28.27	27.80	27.84	55940262
2015-02-20	27.58	28.13	27.52	28.10	41521167
2015-02-23	28.13	28.29	28.08	28.20	20191305
2015-02-24	28.17	28.27	27.97	28.19	15593223
2015-02-25	28.21	28.24	27.84	27.86	20425284
2015-02-26	27.95	27.95	27.76	27.93	17664417
2015-02-27	27.91	28.05	27.80	27.98	17632266
2015-03-02	27.96	28.00	27.73	27.99	18184485
2015-03-03	27.89	27.94	27.72	27.79	19382304
2015-03-04	27.74	27.74	27.40	27.53	18643263
2015-03-05	27.72	27.96	27.65	27.86	17992566
2015-03-06	27.60	27.70	27.46	27.53	17193024
2015-03-09	27.53	27.78	27.51	27.63	14014515
2015-03-10	27.42	27.50	27.36	27.19	18933294
2015-03-11	27.27	27.32	26.85	26.90	18482607
2015-03-12	26.94	27.37	26.93	27.30	15677478
2015-03-13	27.32	27.42	27.10	27.30	14286678
2015-03-16	27.48	27.79	27.48	27.76	19557297
2015-03-17	27.66	27.67	27.41	27.54	14405919
2015-03-18	27.33	27.65	27.05	27.51	30757008
2015-03-19	27.44	27.48	27.12	27.17	21638784
2015-03-20	27.28	27.83	27.24	27.75	37095921
2015-03-23	27.73	27.97	27.71	27.77	19517163
2015-03-24	27.73	27.90	27.65	27.68	16077441
2015-03-25	27.70	27.75	27.10	27.11	19937619
2015-03-26	26.98	27.44	26.88	27.30	24801489
2015-03-27	27.28	27.39	27.08	27.12	17152155
2015-03-30	27.23	27.60	27.14	27.51	17105088
2015-03-31	27.46	27.68	27.42	27.42	16763103
2015-04-01	27.43	27.43	26.81	26.90	24919986
2015-04-02	26.91	27.11	26.85	26.91	17387193
2015-04-06	26.82	27.11	26.72	27.00	19142160
2015-04-07	27.03	27.10	26.82	26.83	19818285
2015-04-08	26.80	27.08	26.79	27.01	20084145
2015-04-09	26.95	27.13	26.86	26.95	11770677
2015-04-10	26.95	27.00	26.85	26.88	16441854
2015-04-13	26.80	26.97	26.76	26.76	14094333
2015-04-14	26.76	26.81	26.56	26.72	16595136
2015-04-15	26.86	26.99	26.55	26.58	18601083
2015-04-16	26.50	26.63	26.38	26.41	24045264
2015-04-17	26.31	26.38	25.85	25.96	35468331
2015-04-20	26.13	26.28	26.01	26.05	26542848
2015-04-21	26.20	26.28	25.97	26.01	18600708
2015-04-22	25.91	26.21	25.85	26.14	22784049
2015-04-23	26.13	26.51	26.07	26.39	22406553
2015-04-24	26.46	26.98	26.41	26.61	20603535
2015-04-27	26.59	26.62	26.43	26.46	19349427
2015-04-28	26.49	26.49	26.26	26.37	14687628
2015-04-29	26.23	26.26	25.93	25.96	21325221
2015-04-30	25.94	26.16	25.86	26.02	26387709
2015-05-01	26.07	26.25	26.06	26.20	15000051
2015-05-04	26.33	26.52	26.15	26.39	20007630
2015-05-05	26.34	26.34	26.02	26.04	17566242
2015-05-06	25.97	26.04	25.72	25.88	16440165
2015-05-07	25.91	26.11	25.77	26.01	16614867
2015-05-08	26.20	26.42	26.13	26.18	16042188
2015-05-11	26.11	26.20	26.01	26.03	11234646
2015-05-12	26.01	26.49	25.96	26.32	25346889
2015-05-13	26.39	26.48	25.99	26.05	25263501
2015-05-14	26.12	26.26	26.01	26.24	18510738
2015-05-15	26.24	26.42	26.19	26.41	19851519
2015-05-18	26.46	26.65	26.39	26.64	24900801
2015-05-19	26.06	26.12	25.41	25.48	67375743
2015-05-20	25.49	25.50	25.28	25.30	31625628
2015-05-21	25.27	25.47	25.19	25.37	20268486
2015-05-22	25.40	25.46	25.29	25.29	20445018
2015-05-26	25.26	25.28	24.94	24.97	31720848
2015-05-27	25.00	25.17	25.00	25.06	20961204
2015-05-28	25.02	25.05	24.88	24.95	15076413
2015-05-29	24.94	24.96	24.72	24.76	19125201
2015-06-01	24.90	25.03	24.80	24.91	16938111
2015-06-02	24.85	25.00	24.81	24.84	17393502
2015-06-03	24.90	25.07	24.83	24.96	18281475
2015-06-04	24.82	24.99	24.65	24.72	26948391
2015-06-05	24.72	24.76	24.33	24.35	31905255
2015-06-08	24.48	24.50	24.20	24.20	28778874
2015-06-09	24.23	24.28	24.12	24.16	25006716
2015-06-10	24.24	24.44	24.11	24.31	33647451
2015-06-11	24.41	24.56	24.28	24.31	22259877
2015-06-12	24.25	24.30	24.13	24.14	21739767
2015-06-15	24.07	24.13	23.90	23.98	22700331
2015-06-16	24.07	24.19	23.91	24.12	18646875
2015-06-17	24.21	24.30	24.11	24.24	17111583
2015-06-18	24.25	24.49	24.25	24.33	25129863
2015-06-19	24.27	24.41	24.23	24.25	43652064
2015-06-22	24.33	24.40	24.23	24.26	19468389
2015-06-23	24.30	24.31	24.11	24.19	23628945
2015-06-24	24.19	24.22	24.05	24.13	22015053
2015-06-25	24.15	24.21	23.94	23.95	15879453
2015-06-26	23.99	24.15	23.96	24.04	20693466
2015-06-29	23.93	24.00	23.80	23.81	24563508
2015-06-30	23.94	23.94	23.59	23.64	33307677
2015-07-01	23.87	23.98	23.45	23.96	32321712
2015-07-02	24.01	24.19	23.89	23.95	19758213
2015-07-06	23.79	24.23	23.79	24.18	31609431
2015-07-07	24.22	24.62	24.00	24.60	37263891
2015-07-08	24.43	24.53	24.30	24.35	23372889
2015-07-09	24.56	24.58	24.24	24.26	26087472
2015-07-10	24.36	24.52	24.36	24.37	16737969
2015-07-13	24.50	24.70	24.50	24.63	18253494
2015-07-14	24.66	24.70	24.49	24.60	16554459
2015-07-15	24.53	24.63	24.40	24.55	13700172
2015-07-16	24.66	24.71	24.59	24.61	15695181
2015-07-17	24.58	24.69	24.44	24.46	17041704
2015-07-20	24.45	24.48	24.35	24.37	15256863
2015-07-21	24.37	24.43	24.18	24.25	19323213
2015-07-22	24.26	24.61	24.26	24.39	20884653
2015-07-23	24.36	24.41	24.14	24.17	12758787
2015-07-24	24.18	24.19	23.83	23.86	17853351
2015-07-27	23.79	23.88	23.67	23.79	18592752
2015-07-28	23.84	24.13	23.74	24.03	25776888
2015-07-29	24.08	24.21	24.03	24.08	14819010
2015-07-30	24.01	24.18	23.93	24.05	13813590
2015-07-31	24.15	24.16	23.89	23.99	23785113
2015-08-03	23.95	24.13	23.95	24.06	15395535
2015-08-04	24.14	24.27	23.98	24.08	17620113
2015-08-05	24.13	24.57	24.08	24.50	26147421
2015-08-06	24.45	24.46	24.22	24.26	19103205
2015-08-07	24.24	24.28	23.72	23.75	23392419
2015-08-10	23.83	23.92	23.78	23.83	18060261
2015-08-11	23.75	24.12	23.72	23.98	20487585
2015-08-12	23.84	24.22	23.76	24.19	26709168
2015-08-13	24.13	24.26	23.99	24.04	22957065
2015-08-14	24.10	24.20	24.01	24.13	17737515
2015-08-17	23.94	24.08	23.92	23.97	22813269
2015-08-18	23.33	23.50	23.08	23.16	63944928
2015-08-19	22.96	23.13	22.59	22.86	49000092
2015-08-20	22.69	23.10	22.65	22.81	29580372
2015-08-21	22.64	22.77	22.18	22.18	47239491
2015-08-24	21.25	22.05	20.50	21.32	66718839
2015-08-25	21.82	21.90	21.00	21.03	44403096
2015-08-26	21.41	21.62	21.01	21.61	41784909
2015-08-27	21.77	22.06	21.65	22.03	41738445
2015-08-28	22.03	22.04	21.48	21.65	42909054
2015-08-31	21.61	21.67	21.43	21.58	24525744
2015-09-01	21.27	21.44	21.09	21.27	40181847
2015-09-02	21.53	21.65	21.35	21.48	28543671
2015-09-03	21.57	21.67	21.46	21.62	25571520
2015-09-04	21.36	21.43	21.17	21.30	27697206
2015-09-08	21.74	22.17	21.73	22.13	53120337
2015-09-09	22.29	22.34	21.67	21.71	28392618
2015-09-10	21.36	21.55	21.28	21.37	43574268
2015-09-11	21.39	21.56	21.33	21.55	24187260
2015-09-14	21.55	21.56	21.27	21.43	20870022
2015-09-15	21.49	21.57	21.35	21.44	20582535
2015-09-16	21.53	21.59	21.35	21.56	16876152
2015-09-17	21.57	21.76	21.39	21.49	21399396
2015-09-18	21.25	21.41	21.09	21.11	38655612
2015-09-21	21.25	21.33	21.12	21.24	21358713
2015-09-22	21.08	21.27	20.97	21.20	26402400
2015-09-23	21.24	21.31	21.04	21.24	17629890
2015-09-24	21.12	21.33	21.10	21.28	20868678
2015-09-25	21.36	21.49	21.21	21.26	21489120
2015-09-28	21.20	21.32	21.16	21.22	28183083
2015-09-29	21.25	21.35	21.08	21.26	22920297
2015-09-30	21.48	21.65	21.31	21.61	23937609
2015-10-01	21.59	21.65	21.29	21.42	23511522
2015-10-02	21.25	21.66	21.14	21.66	21251991
2015-10-05	21.74	21.97	21.71	21.96	18900921
2015-10-06	21.85	21.98	21.73	21.89	22232763
2015-10-07	21.95	22.12	21.92	22.12	21569220
2015-10-08	22.08	22.33	22.05	22.29	17923608
2015-10-09	22.31	22.34	22.17	22.23	20261991
2015-10-12	22.22	22.33	22.19	22.31	16931610
2015-10-13	22.21	22.31	22.09	22.24	26575122
2015-10-14	22.20	22.65	20.01	20.01	242694350
2015-10-15	19.90	20.16	19.54	19.78	138760460
2015-10-16	19.82	19.83	19.46	19.63	78585387
2015-10-19	19.60	19.77	19.50	19.62	53417391
2015-10-20	19.62	19.67	19.52	19.58	31270977
2015-10-21	19.60	19.68	19.52	19.55	39414252
2015-10-22	19.65	19.99	19.55	19.63	43765587
2015-10-23	19.73	19.76	19.41	19.43	39121722
2015-10-26	19.47	19.48	19.32	19.34	32519433
2015-10-27	19.34	19.35	19.13	19.16	31534266
2015-10-28	19.22	19.24	19.05	19.21	35503953
2015-10-29	19.24	19.37	19.16	19.32	38566548
2015-10-30	19.24	19.37	19.08	19.08	47416353
2015-11-02	19.10	19.20	18.92	19.20	32157675
2015-11-03	19.19	19.44	19.18	19.37	30761751
2015-11-04	19.53	19.59	19.40	19.46	30169494
2015-11-05	19.50	19.66	19.47	19.54	26581443
2015-11-06	19.64	19.73	19.44	19.59	29932014
2015-11-09	19.50	19.59	19.34	19.50	25321236
2015-11-10	19.44	19.57	19.44	19.56	22844649
2015-11-11	19.50	19.58	19.16	19.19	26069622
2015-11-12	19.21	19.26	18.97	18.98	28654443
2015-11-13	18.91	19.02	18.77	18.81	37544727
2015-11-16	18.80	19.34	18.79	19.29	39964932
2015-11-17	19.78	20.30	19.73	19.97	74038029
2015-11-18	20.01	20.36	19.85	20.31	44632965
2015-11-19	20.37	20.45	20.14	20.23	34698264
2015-11-20	20.33	20.49	20.01	20.02	37113291
2015-11-23	20.10	20.25	19.96	20.09	31731117
2015-11-24	19.98	20.14	19.95	19.97	37361598
2015-11-25	20.00	20.24	19.96	20.08	23463084
2015-11-27	20.15	20.23	19.96	19.96	16022745
2015-11-30	19.96	20.02	19.58	19.61	44827797
2015-12-01	19.71	19.76	19.55	19.66	36612393
2015-12-02	19.54	19.76	19.44	19.45	40760631
2015-12-03	19.56	19.89	19.53	19.68	47532273
2015-12-04	19.68	19.95	19.68	19.89	31305822
2015-12-07	19.86	20.24	19.86	20.17	34787784
2015-12-08	20.02	20.16	19.83	19.87	31132860
2015-12-09	19.75	20.04	19.63	19.71	26945946
2015-12-10	19.71	20.03	19.70	19.85	34078338
2015-12-11	19.68	19.84	19.60	19.79	29234931
2015-12-14	19.77	20.15	19.69	20.13	43574796
2015-12-15	20.21	20.28	19.86	19.88	43846317
2015-12-16	20.04	20.22	19.90	20.10	29881437
2015-12-17	20.11	20.11	19.66	19.66	38928285
2015-12-18	19.64	19.80	19.58	19.62	48770175
2015-12-21	19.61	19.86	19.56	19.85	28936353
2015-12-22	19.93	20.23	19.87	20.18	27798897
2015-12-23	20.33	20.37	20.15	20.36	22559502
2015-12-24	20.26	20.37	20.23	20.28	7449363
2015-12-28	20.19	20.32	20.17	20.25	16264986
2015-12-29	20.33	20.58	20.33	20.54	23650905
2015-12-30	20.55	20.62	20.50	20.56	17150235
2015-12-31	20.44	20.57	20.39	20.43	19725426
2016-01-04	20.17	20.50	20.12	20.49	35967573
2016-01-05	20.68	21.02	20.62	20.97	39977874
2016-01-06	20.83	21.32	20.82	21.18	49693860
2016-01-07	20.99	21.74	20.97	21.68	79290015
2016-01-08	21.69	21.80	21.14	21.18	53303592
2016-01-11	21.25	21.49	21.21	21.41	37961286
2016-01-12	21.46	21.58	21.14	21.21	36587679
2016-01-13	21.24	21.24	20.61	20.64	41177220
2016-01-14	20.67	21.21	20.61	21.02	38804598
2016-01-15	20.52	20.82	20.42	20.64	45523146
2016-01-19	20.75	20.93	20.67	20.85	39153915
2016-01-20	20.60	20.78	20.07	20.28	52107216
2016-01-21	20.33	20.93	20.30	20.63	36267492
2016-01-22	20.81	21.09	20.71	20.90	27592386
2016-01-25	20.93	21.27	20.85	21.15	38470335
2016-01-26	21.12	21.49	21.09	21.33	28323678
2016-01-27	21.37	21.73	21.30	21.32	30642879
2016-01-28	21.34	21.50	21.14	21.41	33835014
2016-01-29	21.58	22.18	21.58	22.12	49317279
2016-02-01	21.97	22.64	21.96	22.50	44185074
2016-02-02	22.43	22.61	22.09	22.29	40757817
2016-02-03	22.44	22.50	21.69	22.09	36946770
2016-02-04	21.92	22.18	21.67	22.14	38500098
2016-02-05	22.29	22.51	21.96	22.33	42589605
2016-02-08	22.17	22.38	21.72	22.30	62230887
2016-02-09	21.83	22.14	21.56	21.94	43927083
2016-02-10	22.06	22.20	21.88	21.93	29127798
2016-02-11	21.67	21.92	21.59	21.77	33560040
2016-02-12	21.84	22.08	21.62	22.06	29086383
2016-02-16	22.20	22.27	21.83	21.97	34081464
2016-02-17	22.03	22.20	21.94	22.04	37280046
2016-02-18	21.25	21.59	20.78	21.37	83683902
2016-02-19	21.30	21.59	21.15	21.55	46686951
2016-02-22	21.65	22.05	21.65	21.88	31761795
2016-02-23	21.95	22.20	21.76	22.16	34296033
2016-02-24	22.06	22.44	21.91	22.37	30873684
2016-02-25	22.48	22.71	22.44	22.68	28743885
2016-02-26	22.69	22.73	22.10	22.17	32952861
2016-02-29	22.21	22.32	22.07	22.11	28035561
2016-03-01	22.22	22.30	22.00	22.15	31288395
2016-03-02	22.07	22.22	22.00	22.07	27496659
2016-03-03	21.98	22.07	21.63	22.05	35540283
2016-03-04	22.02	22.05	22.02	22.26	30031617
2016-03-07	22.21	22.83	22.09	22.63	38476287
2016-03-08	22.58	22.82	22.50	22.68	30203553
2016-03-09	22.70	22.70	22.69	22.51	23474268
2016-03-10	22.52	22.68	22.13	22.47	30677427
2016-03-11	22.59	22.65	22.27	22.39	24872730
2016-03-14	22.38	22.56	22.32	22.45	20137554
2016-03-15	22.45	22.45	22.45	22.70	22700685
2016-03-16	22.65	22.78	22.42	22.66	24654087
2016-03-17	22.61	22.97	22.42	22.48	35511294
2016-03-18	22.49	22.68	22.25	22.32	69459423
2016-03-21	22.34	22.79	22.32	22.66	28247487
2016-03-22	22.67	22.89	22.60	22.62	22543518
2016-03-23	22.67	22.70	22.48	22.49	18331941
2016-03-24	22.48	22.68	22.46	22.67	18914211
2016-03-28	22.64	22.86	22.64	22.71	16810392
2016-03-29	22.72	22.74	22.48	22.68	19473000
2016-03-30	22.78	23.00	22.76	22.93	21625329
2016-03-31	22.92	23.06	22.82	22.83	18850470
2016-04-01	22.67	23.07	22.67	23.02	19807122
2016-04-04	23.00	23.12	22.97	23.03	20470206
2016-04-05	23.03	23.03	23.03	22.88	17337114
2016-04-06	22.90	23.02	22.84	23.01	16088091
2016-04-07	22.94	22.98	22.65	22.74	18331473
2016-04-08	22.77	22.80	22.62	22.69	19547979
2016-04-11	22.67	22.79	22.46	22.47	23596311
2016-04-12	22.52	22.96	22.48	22.93	23203737
2016-04-13	23.00	23.14	22.96	23.05	18788145
2016-04-14	23.05	23.08	22.72	22.93	20931390
2016-04-15	22.98	23.14	22.98	23.02	22753479
2016-04-18	23.02	23.30	22.95	23.29	19868556
2016-04-19	23.26	23.36	23.17	23.26	24598224
2016-04-20	23.25	23.33	23.04	23.07	16237641
2016-04-21	23.16	23.23	22.75	22.82	19852848
2016-04-22	22.94	22.98	22.76	22.91	18645351
2016-04-25	22.85	23.17	22.69	23.16	17688696
2016-04-26	23.23	23.30	23.03	23.10	19945290
2016-04-27	23.16	23.26	23.00	23.14	15441840
2016-04-28	23.02	23.21	22.92	22.97	14330736
2016-04-29	22.91	22.94	22.12	22.29	36296877
2016-05-02	22.21	22.57	22.18	22.53	22829100
2016-05-03	22.29	22.50	22.25	22.33	17767677
2016-05-04	22.28	22.50	22.15	22.40	18088554
2016-05-05	22.32	22.42	22.19	22.40	24272952
2016-05-06	22.30	22.75	22.27	22.75	29476155
2016-05-09	22.75	23.03	22.72	22.98	25968687
2016-05-10	22.97	23.04	22.82	22.93	19208796
2016-05-11	22.49	22.50	21.87	22.14	43792629
2016-05-12	22.18	22.35	22.13	22.28	28600359
2016-05-13	22.16	22.18	21.55	21.65	41234136
2016-05-16	21.62	22.12	21.56	22.01	30545385
2016-05-17	22.02	22.09	21.63	21.70	27757950
2016-05-18	21.01	21.26	20.91	21.05	66767706
2016-05-19	22.70	23.11	22.50	23.07	105230070
2016-05-20	23.11	23.38	22.95	23.29	50239809
2016-05-23	23.20	23.35	23.15	23.17	30299364
2016-05-24	23.22	23.47	23.18	23.41	26483958
2016-05-25	23.42	23.67	23.41	23.49	21809289
2016-05-26	23.56	23.79	23.53	23.62	26081598
2016-05-27	23.62	23.63	23.50	23.58	17320998
2016-05-31	23.53	23.67	23.49	23.59	25170552
2016-06-01	23.50	23.64	23.47	23.50	21664377
2016-06-02	23.50	23.67	23.38	23.65	19526043
2016-06-03	23.52	23.68	23.51	23.62	19123587
2016-06-06	23.84	23.85	23.67	23.68	27049869
2016-06-07	23.70	23.77	23.62	23.68	22089972
2016-06-08	23.62	23.82	23.60	23.76	18416967
2016-06-09	23.79	23.86	23.62	23.70	18209577
2016-06-10	23.67	23.80	23.56	23.71	22534218
2016-06-13	23.67	23.73	23.50	23.51	23722686
2016-06-14	23.55	23.72	23.40	23.65	27199146
2016-06-15	23.73	23.87	23.67	23.71	24050946
2016-06-16	23.67	23.82	23.60	23.77	20115543
2016-06-17	23.68	23.77	23.47	23.65	54177891
2016-06-20	23.77	23.93	23.68	23.70	21427566
2016-06-21	23.65	23.91	23.65	23.82	20024298
2016-06-22	23.87	24.08	23.86	23.92	25372536
2016-06-23	24.07	24.08	23.93	24.03	20910546
2016-06-24	23.52	24.24	23.50	23.99	45361089
2016-06-27	23.88	23.92	23.63	23.83	34038183
2016-06-28	23.92	23.96	23.56	23.84	25683531
2016-06-29	23.88	24.16	23.85	24.15	21044124
2016-06-30	24.19	24.40	24.11	24.34	26140755
2016-07-01	24.38	24.39	24.14	24.27	22916394
2016-07-05	24.25	24.54	24.23	24.38	32245878
2016-07-06	24.42	24.66	24.39	24.61	33188199
2016-07-07	24.58	24.64	24.38	24.51	22460583
2016-07-08	24.61	24.62	24.41	24.61	27382695
2016-07-11	24.56	24.78	24.50	24.69	27120210
2016-07-12	24.52	24.58	24.33	24.42	37083525
2016-07-13	24.42	24.54	24.31	24.54	19196880
2016-07-14	24.60	24.70	24.54	24.57	19939209
2016-07-15	24.66	24.67	24.48	24.56	17984388
2016-07-18	24.55	24.73	24.51	24.61	16371939
2016-07-19	24.55	24.65	24.53	24.55	14394249
2016-07-20	24.63	24.70	24.54	24.60	15845958
2016-07-21	24.48	24.55	24.38	24.51	13296693
2016-07-22	24.59	24.64	24.47	24.52	12949899
2016-07-25	24.52	24.61	24.47	24.58	14201868
2016-07-26	24.57	24.69	24.47	24.58	15744849
2016-07-27	24.55	24.61	24.38	24.44	17333748
2016-07-28	24.38	24.44	24.16	24.41	13809501
2016-07-29	24.39	24.42	24.25	24.32	18906561
2016-08-01	24.27	24.66	24.27	24.59	17605185
2016-08-02	24.57	24.57	24.21	24.38	19539168
2016-08-03	24.33	24.47	24.17	24.31	19704399
2016-08-04	24.27	24.50	24.20	24.43	14834721
2016-08-05	24.49	24.65	24.49	24.59	16246326
2016-08-08	24.67	24.69	24.35	24.45	19731561
2016-08-09	24.45	24.63	24.36	24.35	19283625
2016-08-10	24.52	24.84	24.46	24.65	24156816
2016-08-11	24.83	24.93	24.51	24.60	18870993
2016-08-12	24.60	24.71	24.52	24.63	29982558
2016-08-15	24.60	24.67	24.37	24.44	28908348
2016-08-16	24.20	24.44	24.07	24.30	29290047
2016-08-17	24.00	24.32	24.00	24.31	43029996
2016-08-18	24.98	25.06	24.62	24.77	80574987
2016-08-19	24.70	24.76	24.22	24.27	46039278
2016-08-22	24.35	24.38	24.15	24.23	30936222
2016-08-23	24.30	24.36	23.99	23.99	28174170
2016-08-24	23.99	24.25	23.92	24.08	30152070
2016-08-25	24.12	24.19	23.68	23.74	31542609
2016-08-26	23.80	23.90	23.63	23.71	30115392
2016-08-29	23.71	23.89	23.70	23.80	22404303
2016-08-30	23.92	23.92	23.72	23.77	17322540
2016-08-31	23.82	23.88	23.72	23.81	18934908
2016-09-01	23.86	24.29	23.80	24.28	35284068
2016-09-02	24.33	24.40	24.14	24.17	24248847
2016-09-06	24.25	24.36	24.07	24.33	28712715
2016-09-07	24.33	24.35	24.00	24.02	28854816
2016-09-08	23.96	24.11	23.90	23.94	28983672
2016-09-09	23.77	23.84	23.43	23.43	36517713
2016-09-12	23.60	24.08	23.57	23.98	32592129
2016-09-13	23.95	23.97	23.72	23.82	22523745
2016-09-14	23.87	24.02	23.80	23.84	20941485
2016-09-15	23.83	24.19	23.75	24.13	21995922
2016-09-16	24.11	24.32	24.07	24.29	41807046
2016-09-19	24.21	24.29	24.03	24.03	20762031
2016-09-20	24.05	24.18	23.97	23.99	17731731
2016-09-21	24.06	24.18	23.84	24.06	20027652
2016-09-22	24.14	24.18	24.00	24.09	17615613
2016-09-23	24.20	24.26	24.11	24.12	23089347
2016-09-26	24.10	24.11	23.84	23.87	17846157
2016-09-27	23.98	24.16	23.86	24.11	19033221
2016-09-28	24.07	24.11	23.79	23.93	18554796
2016-09-29	23.86	23.90	23.54	23.58	23990301
2016-09-30	23.83	24.15	23.80	24.04	29947794
2016-10-03	23.94	24.05	23.87	24.00	17573229
2016-10-04	24.00	24.19	23.85	23.92	19707852
2016-10-05	23.96	24.09	23.87	23.89	19393326
2016-10-06	23.40	23.48	22.96	23.12	60330753
2016-10-07	23.09	23.16	22.72	22.90	37961541
2016-10-10	22.92	22.99	22.58	22.66	26965239
2016-10-11	22.65	22.65	22.43	22.46	25774482
2016-10-12	22.58	22.64	22.46	22.49	26821965
2016-10-13	22.40	22.85	22.36	22.74	27581457
2016-10-14	22.81	22.94	22.74	22.82	19248054
2016-10-17	22.88	22.88	22.60	22.74	22480155
2016-10-18	22.86	22.99	22.74	22.96	23573097
2016-10-19	23.07	23.11	22.90	22.96	21369819
2016-10-20	22.99	23.03	22.86	22.91	18882081
2016-10-21	22.78	22.88	22.66	22.78	23533749
2016-10-24	22.87	23.12	22.80	23.06	21490896
2016-10-25	23.00	23.29	23.00	23.12	22889244
2016-10-26	23.10	23.27	23.05	23.20	15151620
2016-10-27	23.20	23.33	23.13	23.28	21394839
2016-10-28	23.27	23.40	23.24	23.33	20858574
2016-10-31	23.35	23.39	23.28	23.34	19167141
2016-11-01	23.33	23.35	23.05	23.10	26515809
2016-11-02	23.07	23.32	23.07	23.15	22935825
2016-11-03	23.21	23.36	23.12	23.21	20411820
2016-11-04	23.24	23.31	23.04	23.05	21786315
2016-11-07	23.21	23.28	23.05	23.26	29266323
2016-11-08	23.24	23.35	23.16	23.26	22863885
2016-11-09	23.10	23.83	23.10	23.70	50338395
2016-11-10	23.75	24.03	23.67	23.80	42963900
2016-11-11	23.70	23.76	23.53	23.74	24671616
2016-11-14	23.72	23.77	23.40	23.50	38752422
2016-11-15	23.60	23.81	23.45	23.81	29175189
2016-11-16	23.92	24.02	23.78	23.80	33577344
2016-11-17	23.03	23.17	22.71	23.06	70320957
2016-11-18	22.98	23.13	22.81	22.85	33405795
2016-11-21	22.87	23.13	22.81	23.12	25067898
2016-11-22	23.24	23.47	23.24	23.37	32952147
2016-11-23	23.41	23.63	23.39	23.61	22328850
2016-11-25	23.70	23.88	23.66	23.74	12703149
2016-11-28	23.64	23.84	23.60	23.73	21297579
2016-11-29	23.79	23.93	23.73	23.79	21930276
2016-11-30	23.64	23.72	23.39	23.48	27978381
2016-12-01	23.42	23.58	23.35	23.56	20549409
2016-12-02	23.53	23.65	23.48	23.63	20022618
2016-12-05	23.63	23.66	23.27	23.31	31583631
2016-12-06	23.34	23.46	23.17	23.29	23334027
2016-12-07	23.31	23.55	23.30	23.53	20898747
2016-12-08	23.49	23.63	23.44	23.45	20532651
2016-12-09	23.42	23.48	23.25	23.36	32269959
2016-12-12	23.36	23.93	23.34	23.89	27252228
2016-12-13	23.89	24.08	23.87	23.93	26662530
2016-12-14	23.97	24.16	23.73	23.78	26008134
2016-12-15	23.74	23.93	23.68	23.69	21408885
2016-12-16	23.69	23.88	23.53	23.66	53534493
2016-12-19	23.61	23.92	23.61	23.86	17667984
2016-12-20	23.91	23.98	23.84	23.94	18324210
2016-12-21	23.89	24.00	23.75	23.75	15302901
2016-12-22	23.75	23.75	23.07	23.20	36320346
2016-12-23	23.14	23.25	23.12	23.18	14411841
2016-12-27	23.10	23.27	23.08	23.23	13307004
2016-12-28	23.31	23.33	23.09	23.10	14626953
2016-12-29	23.07	23.17	23.04	23.09	12895338
2016-12-30	23.04	23.14	22.94	23.04	20668464
2017-01-03	23.08	23.08	22.68	22.89	31419486
2017-01-04	22.89	23.21	22.87	23.02	23753856
2017-01-05	22.81	23.11	22.71	23.07	21297510
2017-01-06	22.80	22.83	22.67	22.75	28473345
2017-01-09	22.78	22.93	22.77	22.90	26055696
2017-01-10	22.88	23.09	22.74	22.74	30769476
2017-01-11	22.73	22.87	22.73	22.84	20092779
2017-01-12	22.79	22.85	22.64	22.66	19634568
2017-01-13	22.66	22.67	22.36	22.38	30037557
2017-01-17	22.70	23.10	22.69	22.81	39502527
2017-01-18	22.63	22.70	22.51	22.70	21964368
2017-01-19	22.71	22.73	22.49	22.54	20463234
2017-01-20	22.58	22.61	22.34	22.39	36164046
2017-01-23	22.34	22.39	22.19	22.22	23854281
2017-01-24	22.30	22.47	22.22	22.47	32131848
2017-01-25	22.51	22.58	22.26	22.30	26168565
2017-01-26	22.38	22.41	22.21	22.24	19512219
2017-01-27	22.29	22.32	21.76	21.89	40300887
2017-01-30	21.88	22.16	21.88	22.14	25924533
2017-01-31	22.07	22.30	21.96	22.25	27962640
2017-02-01	22.15	22.24	22.01	22.08	27149916
2017-02-02	22.11	22.38	22.11	22.23	26996217
2017-02-03	22.27	22.31	22.15	22.17	22875990
2017-02-06	22.12	22.29	22.12	22.13	27291714
2017-02-07	22.19	22.33	22.17	22.30	17417166
2017-02-08	22.30	22.61	22.30	22.60	22982265
2017-02-09	22.60	23.05	22.58	23.03	33241437
2017-02-10	22.75	22.87	22.59	22.67	37336899
2017-02-13	22.77	22.88	22.52	22.59	25122921
2017-02-14	22.63	22.89	22.57	22.89	25386984
2017-02-15	22.59	22.90	22.59	22.90	25689885
2017-02-16	22.89	23.08	22.87	22.96	25241361
2017-02-17	22.94	23.26	22.90	23.12	38512341
2017-02-21	23.74	24.09	23.57	23.82	67238679
2017-02-22	24.08	24.12	23.83	23.90	45728022
2017-02-23	24.00	24.17	23.72	23.77	38399100
2017-02-24	23.78	24.27	23.77	24.13	41669556
2017-02-27	24.09	24.14	23.84	23.91	27764055
2017-02-28	23.62	23.67	23.33	23.64	47857719
2017-03-01	23.66	23.69	23.38	23.48	40568151
2017-03-02	23.47	23.63	23.39	23.59	26748792
2017-03-03	23.60	23.67	23.29	23.34	27910773
2017-03-06	23.33	23.48	23.26	23.29	27547725
2017-03-07	23.30	23.40	23.29	23.12	21848583
2017-03-08	23.23	23.34	23.18	23.27	23939523
2017-03-09	23.25	23.35	23.19	23.29	22693440
2017-03-10	23.33	23.46	23.27	23.37	21296487
2017-03-13	23.33	23.48	23.24	23.32	20407533
2017-03-14	23.61	23.74	23.57	23.57	29875110
2017-03-15	23.50	23.57	23.34	23.53	26441382
2017-03-16	23.37	23.57	23.36	23.48	21182931
2017-03-17	23.53	23.58	23.27	23.30	42235059
2017-03-20	23.38	23.48	23.24	23.33	22398678
2017-03-21	23.39	23.47	23.23	23.30	26240436
2017-03-22	23.34	23.45	23.24	23.42	19366782
2017-03-23	23.40	23.44	23.25	23.29	20696322
2017-03-24	23.33	23.39	23.18	23.20	17576904
2017-03-27	23.17	23.36	23.12	23.22	17377758
2017-03-28	23.11	23.46	23.11	23.44	21756567
2017-03-29	23.45	23.73	23.44	23.58	20973138
2017-03-30	23.56	23.91	23.55	23.86	24424605
2017-03-31	23.77	24.19	23.74	24.03	29819340
2017-04-03	24.03	24.18	23.93	23.94	24873849
2017-04-04	23.91	24.02	23.84	24.00	16701951
2017-04-05	23.88	24.10	23.85	23.88	19063476
2017-04-06	23.90	24.03	23.79	23.81	17823309
2017-04-07	24.03	24.33	23.93	24.30	32304048
2017-04-10	24.33	24.49	24.24	24.35	22487844
2017-04-11	24.33	24.48	24.31	24.48	17431374
2017-04-12	24.52	24.61	24.42	24.48	19881891
2017-04-13	24.46	24.55	24.38	24.38	16009284
2017-04-17	24.39	24.53	24.38	24.50	16396224
2017-04-18	24.51	24.70	24.49	24.63	19883958
2017-04-19	24.70	24.79	24.62	24.69	17821827
2017-04-20	24.71	25.04	24.70	24.93	23043756
2017-04-21	24.91	25.04	24.87	24.98	17267073
2017-04-24	25.03	25.13	24.81	24.93	23437572
2017-04-25	24.99	25.06	24.95	25.02	17161092
2017-04-26	25.09	25.26	25.06	25.14	20845380
2017-04-27	25.18	25.23	25.01	25.15	18156657
2017-04-28	25.08	25.15	24.98	25.06	21991260
2017-05-01	25.03	25.24	25.03	25.08	18497736
2017-05-02	25.10	25.24	25.08	25.17	21955086
2017-05-03	25.13	25.29	25.06	25.25	16570872
2017-05-04	25.31	25.47	25.28	25.45	16502406
2017-05-05	25.47	25.53	25.39	25.50	16793277
2017-05-08	25.50	25.51	25.36	25.37	19536540
2017-05-09	25.48	25.68	25.44	25.40	24765846
2017-05-10	25.44	25.59	25.40	25.57	22535763
2017-05-11	25.45	25.57	25.31	25.38	25048209
2017-05-12	25.32	25.42	25.12	25.24	17678730
2017-05-15	25.27	25.49	25.27	25.43	26531619
2017-05-16	25.40	25.42	25.03	25.04	25115406
2017-05-17	25.02	25.24	24.99	25.04	32912910
2017-05-18	25.63	25.89	25.38	25.85	57500403
2017-05-19	25.99	26.48	25.92	26.26	55745151
2017-05-22	26.22	26.33	26.10	26.18	26692662
2017-05-23	26.19	26.32	26.15	26.16	22754814
2017-05-24	26.19	26.20	26.05	26.05	22511928
2017-05-25	26.12	26.28	26.05	26.10	18404856
2017-05-26	26.12	26.18	25.93	26.04	18377343
2017-05-30	26.00	26.13	25.98	26.05	16231053
2017-05-31	26.12	26.31	26.07	26.20	24605214
2017-06-01	26.21	26.60	26.20	26.60	24459297
2017-06-02	26.60	26.64	26.41	26.54	23989398
2017-06-05	26.53	26.83	26.49	26.75	30437181
2017-06-06	26.48	26.52	26.09	26.31	34577625
2017-06-07	26.36	26.50	26.24	26.38	25535133
2017-06-08	26.53	26.71	26.08	26.31	32799120
2017-06-09	26.34	26.52	26.24	26.47	28215372
2017-06-12	26.47	26.79	26.28	26.41	31231776
2017-06-13	26.40	26.52	26.30	26.51	16584090
2017-06-14	26.51	26.68	26.42	26.63	15019548
2017-06-15	26.39	26.43	25.92	26.30	33891507
2017-06-16	24.65	25.17	24.43	25.08	168699080
2017-06-19	25.13	25.34	24.84	25.17	48285219
2017-06-20	25.29	25.31	25.11	25.18	30057744
2017-06-21	25.20	25.54	25.19	25.41	27034269
2017-06-22	25.34	25.35	25.10	25.17	24333846
2017-06-23	25.20	25.26	24.85	24.95	39240990
2017-06-26	24.98	25.31	24.97	25.17	25762440
2017-06-27	25.17	25.46	25.15	25.34	19363152
2017-06-28	25.42	25.60	25.38	25.50	20966655
2017-06-29	25.42	25.44	25.16	25.31	21190584
2017-06-30	25.36	25.42	25.22	25.23	20889849
2017-07-03	25.28	25.45	25.03	25.12	14545692
2017-07-05	25.18	25.32	25.06	25.11	18112983
2017-07-06	25.12	25.32	25.08	25.16	18485535
2017-07-07	25.22	25.27	25.02	25.11	15921192
2017-07-10	25.05	25.10	24.38	24.41	45199980
2017-07-11	24.46	24.68	24.44	24.49	22597893
2017-07-12	24.55	24.74	24.55	24.65	17100471
2017-07-13	24.89	25.08	24.84	25.02	24481461
2017-07-14	25.42	25.52	25.30	25.45	27455577
2017-07-17	25.43	25.62	25.40	25.46	26506728
2017-07-18	25.42	25.51	25.33	25.40	12944559
2017-07-19	25.36	25.41	25.20	25.29	15940689
2017-07-20	25.33	25.42	25.23	25.34	14896137
2017-07-21	25.28	25.41	25.18	25.38	21459978
2017-07-24	25.34	25.72	25.34	25.63	22164105
2017-07-25	25.87	26.29	25.80	26.17	34511859
2017-07-26	26.18	26.39	25.98	26.30	20148165
2017-07-27	26.24	26.62	26.16	26.59	24157392
2017-07-28	26.60	26.65	26.51	26.60	14925648
2017-07-31	26.61	26.78	26.57	26.66	18789567
2017-08-01	26.75	26.91	26.67	26.83	17179641
2017-08-02	26.78	27.04	26.77	26.84	26019105
2017-08-03	27.11	27.25	26.89	26.96	29840844
2017-08-04	27.02	27.13	26.74	26.83	21425415
2017-08-07	26.86	27.15	26.85	27.09	16453536
2017-08-08	27.06	27.29	26.97	27.03	22144221
2017-08-09	27.04	27.33	26.97	27.20	19819524
2017-08-10	27.02	27.13	26.85	26.89	24134985
2017-08-11	26.91	27.08	26.79	26.80	23716485
2017-08-14	26.86	27.08	26.83	26.90	23376084
2017-08-15	26.94	27.13	26.85	26.92	21198174
2017-08-16	27.09	27.15	26.85	26.99	34607859
2017-08-17	26.28	26.60	26.11	26.57	51881103
2017-08-18	26.54	26.78	26.43	26.44	29258871
2017-08-21	26.37	26.69	26.26	26.57	28841784
2017-08-22	26.60	26.72	26.57	26.67	19638297
2017-08-23	26.78	26.85	26.63	26.65	23397918
2017-08-24	26.87	26.96	25.95	26.11	57384123
2017-08-25	26.17	26.36	26.16	26.21	29706567
2017-08-28	26.14	26.15	25.95	26.01	25864482
2017-08-29	25.89	26.33	25.83	26.26	22995573
2017-08-30	26.27	26.37	26.17	26.18	17489487
2017-08-31	26.20	26.25	26.02	26.02	24584250
2017-09-01	26.10	26.17	26.07	26.12	19423080
2017-09-05	25.98	26.63	25.97	26.60	36205470
2017-09-06	26.63	26.80	26.57	26.69	25278375
2017-09-07	26.77	26.92	26.67	26.71	20462256
2017-09-08	26.58	26.63	25.91	26.29	29998779
2017-09-11	26.38	26.45	26.22	26.36	21000720
2017-09-12	26.43	26.64	26.39	26.54	18014955
2017-09-13	26.54	26.89	26.53	26.62	26471238
2017-09-14	26.60	26.61	26.41	26.56	20817999
2017-09-15	26.60	26.92	26.42	26.79	39953271
2017-09-18	26.74	27.04	26.65	26.67	24528201
2017-09-19	26.73	26.82	26.57	26.68	18523074
2017-09-20	26.72	26.85	26.62	26.83	15954582
2017-09-21	26.86	26.86	26.57	26.67	19290768
2017-09-22	26.63	26.69	26.42	26.51	17265786
2017-09-25	26.31	26.70	26.29	26.38	25643424
2017-09-26	26.35	26.51	26.31	26.46	17505996
2017-09-27	26.47	26.52	26.22	26.43	18943869
2017-09-28	26.33	26.36	26.04	26.32	37118475
2017-09-29	26.28	26.33	25.99	26.05	31060083
2017-10-02	25.97	26.28	25.83	26.15	23127660
2017-10-03	26.28	26.55	26.25	26.41	23810226
2017-10-04	26.42	26.59	26.36	26.36	18520128
2017-10-05	26.39	26.60	26.36	26.47	15416013
2017-10-06	26.26	26.39	26.08	26.33	18739965
2017-10-09	26.50	27.13	26.47	26.84	647666160
2017-10-10	27.56	28.29	27.54	28.04	75371886
2017-10-11	28.19	28.76	28.03	28.58	55683015
2017-10-12	28.57	28.79	28.35	28.70	38630961
2017-10-13	28.75	28.98	28.75	28.87	28167147
2017-10-16	28.86	28.87	28.34	28.58	27900978
2017-10-17	28.50	28.79	28.44	28.66	17554638
2017-10-18	28.72	28.79	28.67	28.74	16416264
2017-10-19	28.72	28.89	28.59	28.80	21086874
2017-10-20	28.87	29.15	28.76	29.15	22853259
2017-10-23	29.11	29.64	29.09	29.55	31758099
2017-10-24	29.56	29.60	29.30	29.33	23102616
2017-10-25	29.28	29.53	29.14	29.49	19224009
2017-10-26	29.55	29.70	29.34	29.54	19454823
2017-10-27	29.38	29.46	29.05	29.39	19851000
2017-10-30	29.31	29.32	28.80	28.98	21155979
2017-10-31	28.95	29.15	28.87	29.10	18020799
2017-11-01	29.02	29.47	29.00	29.31	18528237
2017-11-02	29.43	29.72	29.27	29.60	15549267
2017-11-03	29.67	29.96	29.59	29.89	19536177
2017-11-06	29.81	29.89	29.56	29.57	15772335
2017-11-07	29.62	29.69	29.44	29.65	16047993
2017-11-08	29.70	30.14	29.70	30.09	20302629
2017-11-09	29.98	30.19	29.78	30.10	20713371
2017-11-10	30.08	30.56	30.07	30.31	22943403
2017-11-13	30.35	30.66	30.29	30.33	25474701
2017-11-14	30.23	30.40	30.06	30.36	29502399
2017-11-15	30.11	30.28	29.88	29.94	25300314
2017-11-16	31.71	33.23	31.57	33.21	114367152
2017-11-17	33.08	33.38	32.19	32.49	70726539
2017-11-20	32.15	32.55	31.92	32.49	49182972
2017-11-21	32.58	32.64	32.11	32.17	38239497
2017-11-22	32.22	32.27	32.04	32.14	26754741
2017-11-24	32.29	32.41	32.18	32.21	13488351
2017-11-27	32.28	32.55	32.10	32.21	26714670
2017-11-28	32.20	32.30	31.94	32.26	26128935
2017-11-29	32.41	32.75	32.29	32.52	34272012
2017-11-30	32.70	32.81	32.17	32.41	38564040
2017-12-01	32.54	32.57	32.08	32.45	24888594
2017-12-04	32.58	32.65	32.23	32.34	26869572
2017-12-05	32.33	32.65	32.31	32.61	27030201
2017-12-06	32.66	32.71	32.41	32.26	21422958
2017-12-07	32.35	32.53	32.22	32.26	22507806
2017-12-08	32.22	32.23	32.05	32.18	17463183
2017-12-11	32.15	32.42	32.10	32.31	26786757
2017-12-12	32.28	32.41	32.20	32.23	23431926
2017-12-13	32.22	32.64	32.18	32.59	23638149
2017-12-14	32.67	32.86	32.37	32.38	28157307
2017-12-15	32.57	32.83	32.30	32.37	48428364
2017-12-18	32.46	32.72	32.45	32.63	23893308
2017-12-19	33.30	33.30	32.76	32.93	36036504
2017-12-20	33.15	33.22	32.82	32.92	32189415
2017-12-21	33.00	33.11	32.66	32.69	22107384
2017-12-22	32.76	32.81	32.56	32.74	16436046
2017-12-26	32.78	33.15	32.78	33.05	12887673
2017-12-27	33.19	33.20	32.94	33.09	15422379
2017-12-28	33.17	33.21	33.04	33.13	29291808
2017-12-29	33.13	33.23	32.92	32.92	21432819
2018-01-02	33.10	33.26	32.84	32.86	30451470
2018-01-03	32.95	33.33	32.92	33.15	26710728
2018-01-04	33.18	33.26	32.97	33.18	20491221
2018-01-05	33.21	33.46	33.20	33.38	21851970
2018-01-08	33.42	33.92	33.40	33.87	26531616
2018-01-09	34.01	34.12	33.44	33.46	21938232
2018-01-10	33.25	33.30	32.84	33.22	23791260
2018-01-11	33.23	33.48	32.93	33.34	19613046
2018-01-12	33.46	33.81	33.43	33.62	20853534
2018-01-16	33.78	33.97	33.45	33.56	21512103
2018-01-17	33.72	34.31	33.57	34.23	26045832
2018-01-18	34.91	34.98	34.54	34.77	36923598
2018-01-19	34.88	34.98	34.55	34.86	25135740
2018-01-22	34.83	35.15	34.68	35.15	21924804
2018-01-23	35.10	35.38	34.86	35.30	24863442
2018-01-24	35.45	35.48	34.94	35.26	20469324
2018-01-25	35.28	35.60	35.28	35.53	17571408
2018-01-26	35.67	36.14	35.56	36.13	20358915
2018-01-29	36.04	36.66	36.00	36.52	25065612
2018-01-30	36.38	36.45	35.72	35.91	27541431
2018-01-31	35.92	36.06	35.36	35.53	29438508
2018-02-01	35.32	35.52	35.06	35.17	19160508
2018-02-02	35.05	35.49	34.72	34.83	27759204
2018-02-05	34.47	34.87	32.36	33.36	37684782
2018-02-06	32.55	33.69	32.42	33.63	49241391
2018-02-07	33.50	34.86	33.34	34.28	33495669
2018-02-08	34.41	34.49	33.33	33.34	41925174
2018-02-09	33.51	33.70	32.14	33.12	42553827
2018-02-12	33.38	33.48	32.93	33.18	27405432
2018-02-13	33.11	33.74	33.11	33.66	19868307
2018-02-14	33.62	34.08	33.40	33.90	21922752
2018-02-15	34.18	34.55	33.94	34.41	22484757
2018-02-16	34.36	34.98	33.99	34.93	48192930
2018-02-20	32.33	32.65	31.37	31.37	156265430
2018-02-21	31.70	31.78	30.41	30.51	148511180
2018-02-22	30.48	31.13	30.44	30.92	61094946
2018-02-23	30.96	31.16	30.59	30.96	38374380
2018-02-26	30.97	31.27	30.74	31.04	44097834
2018-02-27	31.21	31.24	30.50	30.51	40128213
2018-02-28	30.67	30.70	30.00	30.00	42431085
2018-03-01	30.06	30.06	29.24	29.69	56728713
2018-03-02	29.09	29.63	29.08	29.59	57130101
2018-03-05	29.38	30.17	29.36	29.99	40149642
2018-03-06	30.12	30.17	29.54	29.69	33164046
2018-03-07	29.33	29.51	29.11	29.07	34359102
2018-03-08	29.26	29.38	29.11	29.31	28766028
2018-03-09	29.41	29.57	29.18	29.57	29263056
2018-03-12	29.57	29.81	29.29	29.36	25422078
2018-03-13	29.46	29.63	29.33	29.43	21518952
2018-03-14	29.50	29.66	29.17	29.22	33121758
2018-03-15	29.23	29.60	28.63	29.17	49845537
2018-03-16	29.24	30.03	29.17	29.72	85187976
2018-03-19	29.64	29.69	29.03	29.15	36160095
2018-03-20	29.29	29.38	29.12	29.32	24773850
2018-03-21	29.30	29.89	29.23	29.39	35508123
2018-03-22	29.18	29.42	29.00	29.05	36744507
2018-03-23	29.12	29.25	28.43	28.47	30375150
2018-03-26	28.74	29.23	28.70	29.17	27599322
2018-03-27	29.32	29.35	28.49	28.68	19637307
2018-03-28	28.75	29.41	28.73	29.26	34728765
2018-03-29	29.30	29.78	29.26	29.66	27823695
2018-04-02	29.33	29.41	28.28	28.52	57386679
2018-04-03	28.75	28.98	28.52	28.93	29086539
2018-04-04	28.53	29.17	28.48	29.07	19609734
2018-04-05	29.20	29.45	29.02	29.27	19142811
2018-04-06	28.94	29.30	28.71	28.90	19049859
2018-04-09	28.95	29.15	28.75	28.76	25104426
2018-04-10	28.95	29.03	28.55	28.82	29184669
2018-04-11	28.67	28.95	28.60	28.64	18836955
2018-04-12	28.73	28.94	28.47	28.48	20568960
2018-04-13	28.63	28.76	28.40	28.67	22677453
2018-04-16	28.73	29.22	28.71	28.95	21062019
2018-04-17	29.16	29.39	29.14	29.30	20405736
2018-04-18	29.40	29.52	29.17	29.19	17562120
2018-04-19	29.14	29.35	28.86	29.30	19765044
2018-04-20	29.29	29.46	28.89	28.99	24974658
2018-04-23	28.96	29.03	28.67	28.70	22081398
2018-04-24	28.92	28.97	28.52	28.84	25409148
2018-04-25	28.77	29.23	28.63	29.06	20281056
2018-04-26	29.06	29.44	28.97	29.31	17347644
2018-04-27	29.29	29.30	29.03	29.10	16953315
2018-04-30	29.31	29.89	29.31	29.49	26057628
2018-05-01	29.22	29.34	28.78	29.14	20872980
2018-05-02	29.04	29.08	28.72	28.78	18248880
2018-05-03	28.73	28.76	28.37	28.74	20628315
2018-05-04	28.67	29.37	28.45	29.18	20914437
2018-05-07	29.16	29.17	28.42	28.49	32350932
2018-05-08	28.51	28.62	28.31	28.58	19654317
2018-05-09	27.52	27.89	27.33	27.51	96795699
2018-05-10	27.55	27.92	27.34	27.56	47572941
2018-05-11	27.56	27.84	27.32	27.79	29804337
2018-05-14	27.96	28.26	27.88	28.13	28497723
2018-05-15	28.02	28.29	27.93	28.17	27968769
2018-05-16	28.29	28.88	28.25	28.71	41200881
2018-05-17	29.01	29.20	27.95	28.16	89162214
2018-05-18	28.08	28.15	27.83	27.88	36129411
2018-05-21	28.05	28.18	27.94	28.17	32147223
2018-05-22	28.17	28.27	27.76	27.79	24202047
2018-05-23	27.65	27.67	27.39	27.67	28197564
2018-05-24	27.67	27.67	27.26	27.62	25728684
2018-05-25	27.62	27.78	27.44	27.49	17740611
2018-05-29	27.32	27.51	27.27	27.47	25284492
2018-05-30	27.48	28.08	27.42	28.04	27942300
2018-05-31	27.98	28.10	27.50	27.51	34406124
2018-06-01	27.68	27.81	27.62	27.66	15713592
2018-06-04	27.83	28.51	27.77	28.47	32765898
2018-06-05	28.48	28.49	28.08	28.21	24844257
2018-06-06	28.32	28.38	28.12	28.19	22088421
2018-06-07	28.26	28.59	28.23	28.32	23117130
2018-06-08	28.26	28.40	28.05	28.12	22807233
2018-06-11	28.14	28.18	27.93	28.10	18756822
2018-06-12	28.11	28.20	27.82	28.03	24185130
2018-06-13	27.96	28.12	27.95	28.03	19075260
2018-06-14	28.07	28.27	27.89	27.93	22552281
2018-06-15	27.83	28.00	27.69	27.90	37509000
2018-06-18	27.68	27.86	27.61	27.67	25507014
2018-06-19	27.53	27.87	27.46	27.87	28057554
2018-06-20	27.90	27.94	27.72	27.87	23899737
2018-06-21	27.80	28.18	27.63	28.07	24275997
2018-06-22	28.15	28.28	28.03	28.27	33017349
2018-06-25	28.20	28.87	28.16	28.82	47818443
2018-06-26	28.84	29.02	28.59	28.66	30378465
2018-06-27	28.63	29.16	28.52	28.96	30898956
2018-06-28	28.95	29.10	28.56	28.62	25400895
2018-06-29	28.63	28.73	28.51	28.55	24780987
2018-07-02	28.55	28.65	27.80	28.00	24375444
2018-07-03	28.03	28.35	28.03	28.15	13188714
2018-07-05	28.31	28.53	28.09	28.19	16102473
2018-07-06	28.07	28.29	27.94	28.17	16870782
2018-07-09	28.33	28.82	28.26	28.64	19726278
2018-07-10	28.64	29.11	28.63	29.07	18145218
2018-07-11	29.02	29.05	28.80	28.84	16787658
2018-07-12	28.98	29.14	28.74	28.84	14667006
2018-07-13	28.84	29.33	28.83	29.23	19183329
2018-07-16	29.21	29.24	28.94	29.21	13341657
2018-07-17	29.13	29.57	29.13	29.40	17734587
2018-07-18	29.44	29.73	29.31	29.36	15136593
2018-07-19	29.29	29.49	29.14	29.24	14649279
2018-07-20	29.13	29.39	29.07	29.35	14465190
2018-07-23	29.22	29.38	29.13	29.21	12449862
2018-07-24	29.37	29.50	29.20	29.32	16768509
2018-07-25	29.09	29.34	29.04	29.30	17388858
2018-07-26	29.50	29.81	29.39	29.41	19645272
2018-07-27	29.55	29.63	29.34	29.38	14039013
2018-07-30	29.33	29.65	29.30	29.63	18032217
2018-07-31	29.67	29.89	29.60	29.74	20125560
2018-08-01	29.62	29.71	29.29	29.41	15149850
2018-08-02	29.31	29.61	29.21	29.59	12919062
2018-08-03	29.73	30.09	29.67	29.87	17241585
2018-08-06	29.77	29.99	29.71	29.89	13954890
2018-08-07	29.94	30.12	29.88	29.92	13580007
2018-08-08	29.99	30.08	29.79	29.84	15125688
2018-08-09	29.82	29.88	29.59	29.67	14183613
2018-08-10	29.57	30.12	29.55	30.06	24734559
2018-08-13	30.07	30.18	29.79	29.88	17638923
2018-08-14	29.88	30.37	29.88	30.28	17510418
2018-08-15	30.08	30.14	29.89	30.07	25850700
2018-08-16	33.37	33.40	32.64	32.88	127893813
2018-08-17	32.59	33.22	32.54	32.62	49390011
2018-08-20	32.56	32.76	31.98	32.00	38037879
2018-08-21	31.99	32.12	31.79	32.03	31593807
2018-08-22	32.07	32.28	31.74	31.89	23297013
2018-08-23	31.83	31.95	31.69	31.73	18289143
2018-08-24	31.70	31.89	31.45	31.65	25783542
2018-08-27	31.75	31.87	31.43	31.51	21120774
2018-08-28	31.59	32.12	31.51	32.02	29949006
2018-08-29	32.09	32.28	31.84	31.88	23588505
2018-08-30	31.83	32.17	31.82	32.03	21176154
2018-08-31	32.06	32.15	31.70	31.95	18974439
2018-09-04	31.93	32.09	31.75	31.79	24842223
2018-09-05	31.89	32.28	31.79	32.21	28423824
2018-09-06	32.18	32.24	32.00	32.15	18452481
2018-09-07	31.93	32.16	31.88	31.94	20017347
2018-09-10	32.04	32.40	32.03	32.30	24997815
2018-09-11	32.42	32.55	32.16	32.21	19390605
2018-09-12	32.09	32.25	31.98	31.99	17700081
2018-09-13	31.77	31.87	31.64	31.71	22958763
2018-09-14	31.51	31.61	31.45	31.53	18958149
2018-09-17	31.58	31.83	31.46	31.61	15989457
2018-09-18	31.49	31.86	31.38	31.81	20280456
2018-09-19	31.86	31.96	31.63	31.75	17025405
2018-09-20	31.78	31.93	31.65	31.92	16656996
2018-09-21	31.97	32.10	31.88	31.97	28590399
2018-09-24	31.81	32.00	31.62	31.64	16010943
2018-09-25	32.00	32.17	31.66	31.70	18579672
2018-09-26	31.70	31.86	31.51	31.53	17755818
2018-09-27	31.40	31.65	31.27	31.38	16090338
2018-09-28	31.43	31.46	31.23	31.30	18918822
2018-10-01	31.43	31.55	31.35	31.47	14986398
2018-10-02	31.31	31.87	31.28	31.72	23263650
2018-10-03	31.83	31.85	31.35	31.36	18982170
2018-10-04	31.36	31.50	31.07	31.40	18135777
2018-10-05	31.29	31.40	30.96	31.10	20080308
2018-10-08	31.08	31.64	31.01	31.56	17288307
2018-10-09	31.88	32.58	31.73	32.36	34796676
2018-10-10	32.20	32.62	31.90	31.92	27008493
2018-10-11	31.94	32.10	31.20	31.31	29779647
2018-10-12	31.59	31.72	31.22	31.60	25661841
2018-10-15	31.50	31.66	31.27	31.27	24916497
2018-10-16	31.57	32.02	31.45	31.94	33725100
2018-10-17	31.73	32.21	31.63	32.19	28618158
2018-10-18	32.13	32.42	31.91	32.06	34195119
2018-10-19	32.00	32.55	32.00	32.38	26852172
2018-10-22	32.45	32.53	32.25	32.38	21368571
2018-10-23	32.17	32.66	32.04	32.60	28217472
2018-10-24	32.50	33.06	32.43	32.52	31094136
2018-10-25	32.67	33.16	32.33	33.06	32211222
2018-10-26	32.94	33.22	32.67	32.98	44776653
2018-10-29	33.17	33.91	33.03	33.27	38118339
2018-10-30	33.40	34.20	33.35	34.14	38125572
2018-10-31	34.16	34.16	33.37	33.43	37064730
2018-11-01	33.32	33.72	33.24	33.53	23205219
2018-11-02	33.63	33.86	33.44	33.78	21909627
2018-11-05	33.73	34.39	33.54	34.30	22850475
2018-11-06	34.18	34.48	34.02	34.44	19106076
2018-11-07	34.55	34.82	34.35	34.77	26017818
2018-11-08	34.78	35.09	34.68	34.96	17884266
2018-11-09	35.00	35.30	34.94	35.19	25351065
2018-11-12	35.17	35.40	34.55	34.62	26829243
2018-11-13	34.56	34.72	34.18	34.31	23870064
2018-11-14	34.33	34.38	33.67	33.84	31445601
2018-11-15	34.11	34.27	32.87	33.18	48247767
2018-11-16	32.94	33.14	32.31	32.56	42705693
2018-11-19	32.65	32.75	32.14	32.26	27643122
2018-11-20	31.66	31.73	31.20	31.39	37861674
2018-11-21	31.45	31.64	31.10	31.39	28052835
2018-11-23	31.38	31.85	31.38	31.70	14669880
2018-11-26	31.90	32.02	31.58	31.72	30103800
2018-11-27	31.66	31.85	31.47	31.68	27126837
2018-11-28	31.82	32.54	31.68	32.49	30212349
2018-11-29	32.34	32.61	32.25	32.43	18724008
2018-11-30	32.47	32.81	32.36	32.55	31992093
2018-12-03	32.67	33.20	32.56	32.92	27245463
2018-12-04	32.75	32.99	31.87	31.76	31278867
2018-12-06	31.65	31.80	31.03	31.59	31101450
2018-12-07	31.50	31.71	30.82	31.06	25489401
2018-12-10	31.19	31.42	30.78	31.31	21830715
2018-12-11	31.42	31.50	31.08	31.28	19357911
2018-12-12	31.43	31.43	31.02	31.04	28917678
2018-12-13	31.08	31.23	30.81	30.99	24126816
2018-12-14	30.68	30.85	30.52	30.62	34481508
2018-12-17	30.41	30.67	30.05	30.26	27005268
2018-12-18	30.27	30.42	30.09	30.36	28820247
2018-12-19	30.43	31.00	30.08	30.18	36695184
2018-12-20	30.04	30.04	28.71	29.09	49121502
2018-12-21	28.96	29.82	28.93	29.04	44764641
2018-12-24	28.85	29.19	28.59	28.61	18330930
2018-12-26	28.81	30.14	28.77	30.14	30084876
2018-12-27	29.92	30.54	29.48	30.53	29644518
2018-12-28	30.69	31.16	30.55	30.71	29621919
2018-12-31	30.89	31.13	30.75	31.05	21018078
2019-01-02	30.55	31.22	30.55	31.11	24458199
2019-01-03	31.07	31.57	30.90	30.95	24831867
2019-01-04	31.07	31.22	30.90	31.15	24087432
2019-01-07	31.21	31.72	31.06	31.51	23369103
2019-01-08	31.69	31.92	31.30	31.73	21602736
2019-01-09	31.90	32.05	31.59	31.63	18816879
2019-01-10	31.29	31.66	31.04	31.65	28188813
2019-01-11	31.66	31.76	31.52	31.61	16183776
2019-01-14	31.49	31.82	31.43	31.65	21255282
2019-01-15	31.82	32.20	31.79	32.08	21174690
2019-01-16	31.98	32.29	31.94	32.12	16229850
2019-01-17	32.11	32.40	32.05	32.25	16843467
2019-01-18	32.32	32.73	32.28	32.58	18361929
2019-01-22	32.38	32.81	32.26	32.50	24189606
2019-01-23	32.96	33.12	32.51	32.90	25037250
2019-01-24	32.73	32.82	32.14	32.79	22829238
2019-01-25	32.92	32.97	32.25	32.31	21666267
2019-01-28	32.18	32.36	32.03	32.35	17627343
2019-01-29	32.26	32.39	32.17	32.24	15760110
2019-01-30	32.23	32.27	31.42	31.60	35548011
2019-01-31	31.54	32.29	31.54	31.94	44168964
2019-02-01	31.97	32.00	31.04	31.29	37775766
2019-02-04	31.29	31.59	31.12	31.59	21805887
2019-02-05	31.75	31.98	31.67	31.87	18299571
2019-02-06	31.81	32.00	31.74	31.88	12794565
2019-02-07	31.70	32.27	31.67	32.24	21031104
2019-02-08	32.11	32.23	31.71	31.86	18507540
2019-02-11	31.88	32.12	31.88	32.07	16628283
2019-02-12	32.27	32.39	32.17	32.32	17643756
2019-02-13	32.43	32.67	32.36	32.65	16375596
2019-02-14	32.56	33.07	32.34	32.84	21602283
2019-02-15	32.99	33.33	32.95	33.33	28442949
2019-02-19	34.13	34.73	34.02	34.07	62091756
2019-02-20	33.94	34.11	32.88	33.29	52895370
2019-02-21	33.22	33.31	32.97	33.13	19239489
2019-02-22	33.27	33.39	33.05	33.18	24260838
2019-02-25	33.37	33.38	33.02	33.04	27704910
2019-02-26	33.01	33.02	32.62	32.90	25464264
2019-02-27	32.71	32.80	32.53	32.70	23706921
2019-02-28	32.70	33.16	32.59	33.00	34127781
2019-03-01	33.16	33.19	32.37	32.64	31057413
2019-03-04	32.71	32.86	32.46	32.62	23051511
2019-03-05	32.71	33.06	32.70	32.78	18358560
2019-03-06	32.76	33.00	32.62	32.75	14090058
2019-03-07	32.57	32.73	32.41	32.48	18379674
2019-03-08	32.52	32.81	32.33	32.53	16978032
2019-03-11	32.68	32.86	32.61	32.83	16035765
2019-03-12	32.84	32.91	32.68	32.79	15212307
2019-03-13	32.90	33.12	32.80	32.83	16446801
2019-03-14	32.80	32.81	32.53	32.74	14778360
2019-03-15	32.76	32.84	32.53	32.81	43800135
2019-03-18	32.77	33.26	32.75	33.22	17310363
2019-03-19	33.33	33.50	33.19	33.28	16243281
2019-03-20	33.07	33.18	32.85	32.88	18969366
2019-03-21	32.75	33.04	32.70	33.02	19652928
2019-03-22	32.86	33.18	32.65	32.76	20124393
2019-03-25	32.60	32.87	32.54	32.72	16222275
2019-03-26	32.79	32.95	32.68	32.77	14838867
2019-03-27	32.71	32.95	32.32	32.40	25413516
2019-03-28	32.53	32.62	32.18	32.38	24162972
2019-03-29	32.53	32.56	32.35	32.51	22319697
2019-04-01	32.66	32.79	32.52	32.61	25517268
2019-04-02	32.59	32.77	32.30	32.31	18822126
2019-04-03	32.37	32.47	32.26	32.40	17062428
2019-04-04	32.42	32.76	32.41	32.70	12078804
2019-04-05	32.75	33.07	32.72	32.94	13969272
2019-04-08	32.82	33.08	32.75	33.08	16267266
2019-04-09	32.93	33.08	32.72	32.90	13102605
2019-04-10	32.84	33.24	32.83	33.20	12273384
2019-04-11	33.23	33.61	33.16	33.60	16820583
2019-04-12	33.67	34.01	33.67	33.85	15486006
2019-04-15	33.77	34.30	33.75	34.14	15336477
2019-04-16	34.30	34.46	34.18	34.31	14485173
2019-04-17	34.33	34.47	34.14	34.39	11187645
2019-04-18	34.37	34.60	34.30	34.39	11183811
2019-04-22	34.26	34.51	34.06	34.12	15238338
2019-04-23	34.18	34.43	33.98	34.36	15152520
2019-04-24	34.38	34.62	34.36	34.51	14093427
2019-04-25	34.41	34.72	34.28	34.51	11883174
2019-04-26	33.48	34.11	33.22	33.84	24323880
2019-04-29	33.96	34.00	33.59	33.85	19140015
2019-04-30	33.92	34.31	33.82	34.28	18401208
2019-05-01	34.26	34.27	33.76	33.79	16011621
2019-05-02	33.81	34.02	33.41	33.72	15020919
2019-05-03	34.11	34.25	33.93	34.03	15951783
2019-05-06	33.58	34.18	33.51	34.15	13841010
2019-05-07	33.93	34.06	33.59	33.77	13726710
2019-05-08	33.42	33.68	33.29	33.26	17646048
2019-05-09	33.09	33.31	32.95	33.18	18720603
2019-05-10	33.25	34.04	33.23	33.97	26228082
2019-05-13	33.48	33.72	33.00	33.30	22084635
2019-05-14	33.38	33.62	33.30	33.43	19061088
2019-05-15	33.40	33.45	33.04	33.29	20220996
2019-05-16	34.28	34.65	33.61	33.77	51365943
2019-05-17	33.41	33.98	33.30	33.62	37113858
2019-05-20	33.46	33.99	33.42	33.84	21583335
2019-05-21	33.84	33.88	33.47	33.71	20667288
2019-05-22	33.87	34.14	33.69	34.08	22022625
2019-05-23	33.94	33.98	33.64	33.95	19363827
2019-05-24	34.06	34.30	34.03	34.22	13449501
2019-05-28	34.19	34.52	34.13	34.14	30815589
2019-05-29	34.04	34.29	33.82	34.04	19560687
2019-05-30	34.16	34.50	33.97	34.06	15058929
2019-05-31	33.78	34.01	33.53	33.81	17782452
2019-06-03	33.88	34.23	33.80	33.99	19844490
2019-06-04	34.20	34.22	33.81	34.19	17895021
2019-06-05	34.25	34.93	34.20	34.81	20708634
2019-06-06	34.83	35.22	34.73	35.04	24191175
2019-06-07	35.08	35.45	35.02	35.35	20428131
2019-06-10	35.49	35.93	35.46	35.84	18976956
2019-06-11	36.00	36.32	35.92	35.98	20241783
2019-06-12	35.97	36.30	35.97	36.27	13905225
2019-06-13	36.33	36.53	36.06	36.22	16454904
2019-06-14	36.26	36.53	36.15	36.36	13577649
2019-06-17	36.37	36.52	36.09	36.39	12440988
2019-06-18	36.60	36.65	36.30	36.55	14733498
2019-06-19	36.60	36.61	36.29	36.54	11774418
2019-06-20	36.61	36.83	36.43	36.77	15004629
2019-06-21	36.78	37.40	36.75	37.04	39535725
2019-06-24	37.16	37.41	37.01	37.08	18098511
2019-06-25	36.96	37.14	36.80	36.91	18316164
2019-06-26	36.95	37.03	36.70	36.72	12485103
2019-06-27	36.69	36.84	36.29	36.70	16443930
2019-06-28	36.85	37.17	36.75	36.83	19521072
2019-07-01	37.10	37.32	36.67	36.87	16548249
2019-07-02	36.94	37.20	36.78	37.20	12189627
2019-07-03	37.06	37.47	37.00	37.44	9621930
2019-07-05	37.33	37.41	37.07	37.33	10738251
2019-07-08	37.31	37.64	37.23	37.57	14146974
2019-07-09	37.63	37.79	37.53	37.63	16271097
2019-07-10	37.71	37.87	37.46	37.66	13737075
2019-07-11	37.78	37.98	37.67	37.97	11689707
2019-07-12	38.03	38.26	37.87	38.20	11229996
2019-07-15	38.22	38.36	38.15	38.33	10038228
2019-07-16	38.44	38.50	38.01	38.25	10464492
2019-07-17	38.27	38.39	38.07	38.20	8066082
2019-07-18	38.12	38.26	37.91	38.24	9674394
2019-07-19	38.33	38.44	37.95	37.97	11389482
2019-07-22	38.03	38.11	37.44	37.61	13562472
2019-07-23	37.71	37.73	37.19	37.36	17262888
2019-07-24	37.34	37.60	37.19	37.33	12532326
2019-07-25	37.39	37.46	37.22	37.41	11554626
2019-07-26	37.37	37.78	37.27	37.67	14187135
2019-07-29	37.61	37.66	37.25	37.42	11239785
2019-07-30	37.35	37.47	37.22	37.35	9105588
2019-07-31	37.30	37.45	36.54	36.79	18633831
2019-08-01	36.77	37.39	36.44	36.46	22364901
2019-08-02	36.58	36.71	36.05	36.47	16970127
2019-08-05	36.00	36.00	35.20	35.27	22709916
2019-08-06	35.40	35.95	35.20	35.76	21049284
2019-08-07	35.67	36.21	35.31	35.89	21835440
2019-08-08	36.00	36.28	35.92	36.17	13124322
2019-08-09	36.02	36.15	35.57	35.76	12580494
2019-08-12	35.57	35.61	34.95	35.04	17570148
2019-08-13	35.08	36.04	34.95	35.80	20168454
2019-08-14	35.16	36.02	35.05	35.40	27938454
2019-08-15	37.51	37.88	36.72	37.56	59438682
2019-08-16	38.03	38.31	37.35	37.66	32895642
2019-08-19	38.12	38.26	37.87	37.94	21535389
2019-08-20	37.95	38.01	37.34	37.35	18342363
2019-08-21	37.99	38.02	37.29	37.34	24472395
2019-08-22	37.40	37.60	37.12	37.30	17986461
2019-08-23	37.21	37.30	36.71	36.94	18711753
2019-08-26	37.19	37.42	37.07	37.33	17810238
2019-08-27	37.47	37.60	37.17	37.47	17201487
2019-08-28	37.43	37.69	37.23	37.57	16131189
2019-08-29	38.07	38.20	37.77	38.03	15811497
2019-08-30	38.33	38.46	37.97	38.09	17118366
2019-09-03	37.89	38.44	37.83	38.21	17827974
2019-09-04	38.56	38.65	38.27	38.64	17391762
2019-09-05	39.22	39.32	38.42	38.48	17481852
2019-09-06	38.48	38.58	38.21	38.24	13039188
2019-09-09	38.17	38.87	38.13	38.78	17922024
2019-09-10	38.66	38.99	38.49	38.68	14572260
2019-09-11	38.67	38.90	38.41	38.67	15852369
2019-09-12	38.88	39.02	38.63	38.97	13422930
2019-09-13	39.05	39.40	38.98	39.14	16915905
2019-09-16	38.85	39.06	38.46	38.52	18270909
2019-09-17	38.44	38.90	38.42	38.84	14330841
2019-09-18	38.97	39.08	38.73	39.05	12347241
2019-09-19	39.13	39.27	38.92	39.04	10187454
2019-09-20	39.12	39.21	38.93	38.99	34762971
2019-09-23	38.87	39.47	38.85	39.21	17718849
2019-09-24	39.42	39.95	39.34	39.47	23124633
2019-09-25	39.49	39.57	39.27	39.49	16019361
2019-09-26	39.60	39.85	39.40	39.43	11974233
2019-09-27	39.74	39.74	39.25	39.48	10306668
2019-09-30	39.56	39.81	39.52	39.56	10811739
2019-10-01	39.62	39.70	39.24	39.28	11224083
2019-10-02	39.13	39.18	38.54	38.71	18025572
2019-10-03	38.63	38.93	38.19	38.77	16108392
2019-10-04	38.80	39.43	38.73	39.39	14607903
2019-10-07	39.37	39.43	38.96	39.08	14259381
2019-10-08	38.94	39.56	38.89	39.19	16639305
2019-10-09	39.39	39.77	39.34	39.64	11802273
2019-10-10	39.63	39.96	39.53	39.87	13313391
2019-10-11	39.97	40.24	39.57	40.08	18449535
2019-10-14	39.95	40.15	39.70	39.72	13804581
2019-10-15	39.78	40.00	39.62	39.84	16155516
2019-10-16	39.77	40.04	39.70	39.81	12432825
2019-10-17	39.89	40.08	39.79	39.95	11882310
2019-10-18	40.15	40.20	39.71	39.71	16778667
2019-10-21	39.77	39.94	39.61	39.91	10417539
2019-10-22	39.92	40.06	39.80	39.86	7789548
2019-10-23	39.72	39.95	39.56	39.78	8606649
2019-10-24	39.72	39.86	39.50	39.70	8767821
2019-10-25	39.67	39.78	39.40	39.68	7692972
2019-10-28	39.75	39.90	39.51	39.74	10213689
2019-10-29	39.50	39.58	39.03	39.05	14373297
2019-10-30	39.06	39.46	39.02	39.37	8988612
2019-10-31	39.31	39.43	38.94	39.09	14643807
2019-11-01	39.31	39.32	39.08	39.21	11287812
2019-11-04	39.47	39.70	39.06	39.19	13938123
2019-11-05	39.23	39.71	39.03	39.62	12651297
2019-11-06	39.61	39.87	39.57	39.83	10843272
2019-11-07	40.00	40.31	39.85	40.08	13324071
2019-11-08	40.10	40.29	39.65	39.81	11501187
2019-11-11	39.57	39.88	39.43	39.68	13323429
2019-11-12	39.87	40.00	39.60	39.71	15206394
2019-11-13	39.72	40.45	39.55	40.33	24140445
2019-11-14	41.53	41.79	39.84	40.22	67534038
2019-11-15	40.23	40.33	39.46	39.62	30439521
2019-11-18	39.48	40.29	39.41	40.08	19648899
2019-11-19	40.04	40.12	39.90	39.96	11148678
2019-11-20	40.07	40.16	39.47	39.71	15233268
2019-11-21	39.61	40.00	39.56	39.95	12908535
2019-11-22	40.05	40.10	39.76	39.79	11530554
2019-11-25	40.00	40.01	39.30	39.64	17653437
2019-11-26	39.65	39.77	39.48	39.73	18880137
2019-11-27	39.80	39.93	39.58	39.59	10320717
2019-11-29	39.71	39.99	39.67	39.70	9471948
2019-12-02	39.72	39.79	39.28	39.76	17037033
2019-12-03	39.47	39.65	39.26	39.56	20282127
2019-12-04	39.71	39.73	39.43	39.39	16672548
2019-12-05	39.45	39.59	39.14	39.55	13059321
2019-12-06	39.69	39.93	39.64	39.93	13027488
2019-12-09	39.86	39.95	39.73	39.79	14506422
2019-12-10	39.78	39.85	39.67	39.71	12847974
2019-12-11	39.80	39.88	39.51	39.67	10519854
2019-12-12	39.67	40.04	39.56	39.92	12456330
2019-12-13	39.72	40.22	39.67	40.10	16099623
2019-12-16	40.14	40.45	40.14	40.18	16056234
2019-12-17	40.32	40.57	40.23	40.43	13727802
2019-12-18	40.50	40.56	39.95	39.95	15314952
2019-12-19	39.98	40.17	39.93	40.03	13392921
2019-12-20	40.49	40.71	40.01	40.10	23863653
2019-12-23	40.07	40.23	39.67	39.68	13458825
2019-12-24	39.71	39.87	39.67	39.84	6682269
2019-12-26	39.87	39.95	39.65	39.84	12684219
2019-12-27	39.98	39.98	39.75	39.86	10637424
2019-12-30	39.93	39.94	39.71	39.80	8837739
2019-12-31	39.83	39.93	39.40	39.61	14746731
2020-01-02	39.62	39.96	39.57	39.65	19978965
2020-01-03	39.42	39.60	39.20	39.30	16203498
2020-01-06	39.13	39.36	38.92	39.22	19339635
2020-01-07	39.09	39.17	38.73	38.85	20610141
2020-01-08	38.77	38.91	38.56	38.72	17641449
2020-01-09	38.72	39.12	38.69	39.12	16696896
2020-01-10	39.08	39.11	38.66	38.79	18166104
2020-01-13	38.79	38.85	38.46	38.63	18342294
2020-01-14	38.49	38.74	38.38	38.73	19761963
2020-01-15	38.21	38.62	38.17	38.43	22362528
2020-01-16	38.50	38.64	38.43	38.63	16108290
2020-01-17	38.68	38.77	38.21	38.32	30135027
2020-01-21	38.20	38.56	38.17	38.53	22061034
2020-01-22	38.41	38.84	38.39	38.70	14779155
2020-01-23	38.74	38.77	38.35	38.60	12915522
2020-01-24	38.67	38.68	38.05	38.12	13150284
2020-01-27	37.73	38.74	37.56	38.62	21055218
2020-01-28	38.66	38.97	38.65	38.87	15810906
2020-01-29	38.85	39.04	38.63	38.63	11333001
2020-01-30	38.54	38.91	38.44	38.86	13744776
2020-01-31	38.60	38.75	37.97	38.16	23327361
2020-02-03	38.30	38.46	38.03	38.09	13055586
2020-02-04	38.41	38.75	38.30	38.42	15696666
2020-02-05	38.53	38.98	38.28	38.94	17048658
2020-02-06	38.94	39.08	38.69	38.77	16058766
2020-02-07	38.70	38.92	38.59	38.82	11069916
2020-02-10	38.58	38.99	38.35	38.42	18434604
2020-02-11	38.48	38.50	38.15	38.47	17391603
2020-02-12	38.50	38.81	38.47	38.62	14206653
2020-02-13	38.62	39.18	38.53	39.15	15999561
2020-02-14	39.22	39.52	39.05	39.30	24391944
2020-02-18	39.49	39.98	39.12	39.88	34548363
2020-02-19	39.83	39.98	39.23	39.23	21563313
2020-02-20	39.07	39.37	38.95	39.23	15069981
2020-02-21	39.15	39.58	39.10	39.53	18727578
2020-02-24	39.15	39.49	38.65	38.77	19848114
2020-02-25	38.78	39.02	38.02	38.13	23293029
2020-02-26	38.23	38.39	37.88	37.93	20021130
2020-02-27	37.52	38.02	36.78	36.80	28476789
2020-02-28	35.90	36.17	34.79	35.89	52512228
2020-03-02	35.87	38.80	35.76	38.63	51222717
2020-03-03	38.69	39.18	37.45	37.64	33340932
2020-03-04	38.08	38.95	37.82	38.92	24625266
2020-03-05	38.13	39.08	37.97	38.64	25639515
2020-03-06	37.96	39.30	37.67	39.08	29411133
2020-03-09	37.94	40.21	37.58	39.05	59243529
2020-03-10	39.37	40.23	38.31	39.93	37797186
2020-03-11	39.17	39.68	37.60	38.14	31629003
2020-03-12	35.34	37.16	34.33	34.68	56323338
2020-03-13	36.08	38.20	34.63	38.03	42962124
2020-03-16	35.07	37.11	34.00	35.59	36753894
2020-03-17	37.59	39.76	36.82	39.75	52806090
2020-03-18	38.33	42.69	38.17	40.68	77355828
2020-03-19	41.49	42.33	39.21	39.82	57100437
2020-03-20	39.83	40.93	37.30	37.99	55423554
2020-03-23	38.06	39.18	37.40	38.09	39365883
2020-03-24	38.62	39.12	37.10	38.34	42705135
2020-03-25	37.66	38.00	36.02	36.47	53287503
2020-03-26	36.47	36.96	35.62	36.61	58293972
2020-03-27	36.70	37.43	36.20	36.53	36160359
2020-03-30	37.29	38.60	36.98	38.40	29212620
2020-03-31	38.10	38.73	37.55	37.87	26271540
2020-04-01	37.38	38.51	37.27	38.05	28269513
2020-04-02	37.73	39.70	37.45	39.55	29515473
2020-04-03	39.07	39.97	39.01	39.83	28624989
2020-04-06	39.69	42.13	39.65	42.02	47768694
2020-04-07	41.33	42.16	40.55	40.66	41369718
2020-04-08	41.23	41.27	40.20	40.61	27876534
2020-04-09	39.41	40.96	39.22	40.60	32833197
2020-04-13	40.42	41.89	40.39	41.77	24193989
2020-04-14	42.37	43.26	42.01	43.00	34098924
2020-04-15	43.00	43.29	42.37	42.92	22435293
2020-04-16	43.00	44.31	42.75	44.11	31882344
2020-04-17	43.83	44.32	43.24	44.04	30915273
2020-04-20	44.13	44.46	43.25	43.28	24401823
2020-04-21	43.36	43.68	42.72	43.07	27900717
2020-04-22	43.33	44.13	42.97	43.86	19455108
2020-04-23	43.28	43.70	42.58	42.84	28839891
2020-04-24	43.12	43.30	42.85	43.15	17348283
2020-04-27	43.33	43.44	42.72	42.77	17923815
2020-04-28	42.76	43.41	42.57	42.67	20732082
2020-04-29	41.86	41.92	40.85	41.20	44611974
2020-04-30	41.03	41.15	40.35	40.52	40497780
2020-05-01	40.49	41.23	40.26	40.97	31144035
2020-05-04	41.28	41.47	40.57	41.23	17807637
2020-05-05	41.27	41.75	41.09	41.58	19337250
2020-05-06	41.74	41.83	40.95	40.92	17309175
2020-05-07	41.15	41.33	40.50	40.63	27348540
2020-05-08	40.92	41.00	40.54	40.98	20833056
2020-05-11	41.01	41.44	41.00	41.22	25341915
2020-05-12	41.49	41.89	41.26	41.26	19100175
2020-05-13	41.17	42.08	41.03	41.24	29175165
2020-05-14	41.62	41.71	40.43	41.14	22233018
2020-05-15	41.16	41.98	41.03	41.98	31770129
2020-05-18	42.50	42.85	42.03	42.55	39107712
2020-05-19	43.92	44.00	41.60	41.65	74746320
2020-05-20	42.16	42.20	41.54	41.82	32246406
2020-05-21	41.63	42.05	41.42	41.66	22448220
2020-05-22	41.70	41.78	41.26	41.44	22359486
2020-05-26	41.45	41.84	41.21	41.29	23730546
2020-05-27	41.32	41.50	40.34	40.83	31073685
2020-05-28	41.24	41.65	41.05	41.23	24437919
2020-05-29	41.41	41.57	40.64	41.35	29317293
2020-06-01	41.15	41.47	40.79	41.32	20567256
2020-06-02	41.20	41.38	40.94	41.31	19187805
2020-06-03	41.30	41.33	40.89	41.16	20262999
2020-06-04	40.93	41.30	40.61	40.70	24014889
2020-06-05	40.86	40.89	39.97	40.52	39337167
2020-06-08	39.86	40.41	39.82	40.41	28344192
2020-06-09	40.53	40.67	40.19	40.45	20746311
2020-06-10	40.52	40.83	40.38	40.39	28141647
2020-06-11	40.33	40.86	39.83	40.03	34162938
2020-06-12	40.17	40.25	39.02	39.25	32359332
2020-06-15	39.47	39.56	39.00	39.36	32703165
2020-06-16	39.93	40.08	39.51	39.88	25185630
2020-06-17	39.95	40.04	39.47	39.68	20167011
2020-06-18	39.51	39.69	39.22	39.33	20069922
2020-06-19	39.63	40.10	39.25	39.95	40028754
2020-06-22	40.32	40.70	40.13	40.56	27338541
2020-06-23	40.92	40.95	40.32	40.36	19727745
2020-06-24	40.25	40.37	39.86	40.10	20614830
2020-06-25	39.92	40.05	39.46	39.90	20569845
2020-06-26	39.87	40.28	39.34	39.44	26991510
2020-06-29	39.50	39.89	39.41	39.69	16511352
2020-06-30	39.74	40.04	39.51	39.93	20509074
2020-07-01	39.82	39.97	39.55	39.90	19733763
2020-07-02	40.03	40.29	39.62	39.74	17695677
2020-07-06	39.93	39.96	39.41	39.63	21694992
2020-07-07	39.48	42.52	39.41	42.32	93458028
2020-07-08	42.67	42.71	41.47	41.48	52217115
2020-07-09	41.87	42.73	41.65	42.58	42771714
2020-07-10	42.91	43.79	42.42	43.56	44236878
2020-07-13	43.78	44.54	42.96	43.17	42338334
2020-07-14	43.09	44.17	43.01	44.00	26455665
2020-07-15	44.09	44.71	43.60	44.00	31731369
2020-07-16	44.02	44.24	43.75	44.07	17676495
2020-07-17	44.46	44.46	43.82	43.91	18189507
2020-07-20	43.99	44.25	43.71	43.82	18342549
2020-07-21	43.85	44.66	43.82	44.11	21721203
2020-07-22	44.19	44.34	43.73	44.22	16164531
2020-07-23	44.33	44.38	43.77	43.88	16796256
2020-07-24	43.65	44.13	43.50	43.75	13037349
2020-07-27	43.62	43.99	43.62	43.74	14045550
2020-07-28	43.83	44.13	43.64	43.92	14414163
2020-07-29	43.85	43.95	43.28	43.56	14223327
2020-07-30	43.14	43.47	42.91	43.37	13788363
2020-07-31	43.22	43.36	42.54	43.13	21634605
2020-08-03	43.30	43.37	42.76	43.10	14976264
2020-08-04	43.22	43.90	42.98	43.88	18219675
2020-08-05	43.48	43.58	42.94	43.27	25510719
2020-08-06	43.04	43.41	43.01	43.12	14496420
2020-08-07	43.19	43.49	43.04	43.32	16558461
2020-08-10	43.41	44.11	43.22	43.96	17683062
2020-08-11	44.20	44.29	43.24	43.40	25360065
2020-08-12	43.49	44.08	43.03	43.78	19116336
2020-08-13	43.74	43.99	43.58	43.95	19867332
2020-08-14	44.11	44.32	43.88	44.20	20106261
2020-08-17	44.78	45.38	44.62	45.20	39464991
2020-08-18	45.39	45.88	44.39	44.90	80232531
2020-08-19	44.74	44.89	43.95	44.14	38155203
2020-08-20	43.74	44.02	43.35	43.52	26810646
2020-08-21	43.52	44.22	43.37	43.88	24863982
2020-08-24	44.08	44.16	43.44	43.78	19813650
2020-08-25	43.60	43.75	43.22	43.54	21722457
2020-08-26	43.40	43.63	43.23	43.57	18814668
2020-08-27	43.69	46.45	43.63	45.54	119018727
2020-08-28	47.00	47.02	45.95	46.77	64050939
2020-08-31	45.83	46.30	45.18	46.28	45236331
2020-09-01	47.07	49.86	46.68	49.20	107124621
2020-09-02	50.42	50.44	48.54	49.23	51665964
2020-09-03	48.90	49.87	47.27	48.18	48015009
2020-09-04	48.01	48.35	46.70	47.61	33982089
2020-09-08	47.14	47.30	46.09	46.15	33966753
2020-09-09	46.70	47.54	46.48	46.63	33669102
2020-09-10	46.69	46.85	45.53	45.60	33709251
2020-09-11	45.68	46.15	45.18	45.57	28879731
2020-09-14	45.38	47.03	45.29	45.77	45733938
2020-09-15	46.08	46.36	45.56	45.79	30427866
2020-09-16	46.14	46.23	45.35	45.42	27877947
2020-09-17	45.14	45.86	45.01	45.56	37245078
2020-09-18	45.48	45.84	44.92	45.10	54709059
2020-09-21	45.50	45.75	45.10	45.69	47275503
2020-09-22	45.69	46.33	45.52	46.10	33102054
2020-09-23	46.33	46.41	45.27	45.33	23133324
2020-09-24	45.24	45.93	45.02	45.57	29453082
2020-09-25	45.51	45.85	45.32	45.76	22618788
2020-09-28	45.72	46.02	45.57	45.75	21196977
2020-09-29	45.75	46.05	45.46	45.71	27722724
2020-09-30	45.80	47.25	45.73	46.64	34826451
2020-10-01	46.93	48.13	46.75	47.69	43290999
2020-10-02	47.45	47.70	46.71	46.83	24584922
2020-10-05	47.10	47.40	47.02	47.27	14259117
2020-10-06	47.29	47.65	46.75	46.88	21475443
2020-10-07	47.09	47.18	46.75	46.96	16949196
2020-10-08	47.17	47.36	47.04	47.12	14676870
2020-10-09	47.22	47.78	47.19	47.59	14494806
2020-10-12	47.67	48.46	47.67	48.08	18402447
2020-10-13	48.23	48.87	48.12	48.74	23800347
2020-10-14	48.80	48.84	47.92	47.98	19722327
2020-10-15	47.70	48.32	47.61	48.18	13705425
2020-10-16	48.47	48.72	48.16	48.24	16942023
2020-10-19	48.37	48.46	47.58	47.65	14643210
2020-10-20	48.04	48.51	47.87	47.97	14529636
2020-10-21	47.95	48.58	47.95	48.13	13114281
2020-10-22	48.06	48.19	47.56	47.85	13354731
2020-10-23	47.99	48.05	47.62	47.95	10540467
2020-10-26	47.61	47.71	46.98	47.39	16111791
2020-10-27	47.35	47.90	47.32	47.62	11830953
2020-10-28	46.99	47.38	46.63	46.68	16849323
2020-10-29	46.67	47.04	46.23	46.64	15154044
2020-10-30	46.39	46.70	45.79	46.25	18608217
2020-11-02	46.86	46.94	46.34	46.80	16575654
2020-11-03	47.22	48.05	47.19	47.59	15413223
2020-11-04	47.19	48.13	47.11	47.32	17927481
2020-11-05	48.00	48.08	47.65	47.82	14202705
2020-11-06	48.12	48.74	47.85	48.59	16186599
2020-11-09	49.33	49.40	47.83	47.85	28198572
2020-11-10	47.92	48.81	47.84	48.52	18199332
2020-11-11	48.97	49.65	48.80	49.33	18805821
2020-11-12	49.49	49.57	49.03	49.41	12576993
2020-11-13	49.65	50.31	49.17	50.18	19783293
2020-11-16	50.18	51.13	49.76	50.81	34560411
2020-11-17	50.17	51.08	49.73	49.79	42711639
2020-11-18	49.95	50.56	49.68	49.70	24936867
2020-11-19	49.82	50.82	49.77	50.71	18590604
2020-11-20	50.39	50.92	49.94	50.08	21948531
2020-11-23	50.12	50.47	49.79	50.31	18557142
2020-11-24	50.58	50.66	50.09	50.45	17168769
2020-11-25	50.42	50.80	50.40	50.61	13833321
2020-11-27	50.72	50.91	50.37	50.53	10999581
2020-11-30	50.53	50.98	50.03	50.93	32695554
2020-12-01	51.20	51.22	50.55	50.88	22941273
2020-12-02	50.67	50.87	49.84	50.17	23547048
2020-12-03	50.09	50.09	49.46	49.77	25725849
2020-12-04	49.84	49.84	49.19	49.64	20874750
2020-12-07	49.49	49.66	49.05	49.37	18479214
2020-12-08	49.12	49.95	49.06	49.82	20716362
2020-12-09	50.00	50.00	49.30	49.24	20139693
2020-12-10	49.25	49.38	48.86	49.01	20652354
2020-12-11	48.97	49.17	48.65	49.00	16847964
2020-12-14	49.23	49.24	48.47	48.55	25087956
2020-12-15	48.51	48.79	48.29	48.53	31894500
2020-12-16	48.75	48.96	48.36	48.48	25651044
2020-12-17	48.69	48.81	48.38	48.70	30679371
2020-12-18	48.87	49.06	48.39	48.65	41364318
2020-12-21	48.50	48.89	48.35	48.66	25553004
2020-12-22	48.38	48.74	47.71	48.07	37662171
2020-12-23	47.85	48.07	47.43	47.74	20430450
2020-12-24	47.85	48.13	47.73	47.83	9054471
2020-12-28	48.01	48.43	47.78	48.41	19344975
2020-12-29	48.55	48.62	47.86	48.10	17938140
2020-12-30	48.29	48.38	47.98	48.06	18751155
2020-12-31	48.07	48.09	47.62	48.05	17803401
2021-01-04	48.10	48.96	48.09	48.84	32182242
2021-01-05	48.87	49.02	48.16	48.58	26497959
2021-01-06	48.36	49.37	48.34	48.89	21918906
2021-01-07	49.21	49.25	48.68	48.88	20537913
2021-01-08	48.96	49.00	48.60	48.88	24474333
2021-01-11	48.67	49.33	48.67	49.10	26347242
2021-01-12	49.67	49.98	49.44	49.66	23373429
2021-01-13	49.58	49.69	49.14	49.15	16069623
2021-01-14	49.27	49.33	48.68	48.99	23017098
2021-01-15	48.38	48.63	47.89	48.21	35914809
2021-01-19	48.21	48.36	47.56	47.80	24123459
2021-01-20	47.86	48.55	47.63	48.50	23775711
2021-01-21	48.45	48.58	48.07	48.28	14349855
2021-01-22	48.53	49.11	48.37	48.78	19214529
2021-01-25	48.45	48.75	48.09	48.73	19031163
2021-01-26	48.54	49.27	48.49	49.17	15031485
2021-01-27	48.99	49.29	47.85	47.95	29910342
2021-01-28	48.15	48.75	47.88	47.92	22301622
2021-01-29	47.73	47.92	46.78	46.83	32487486
2021-02-01	46.97	47.16	46.40	46.42	25945089
2021-02-02	46.59	47.38	46.48	46.92	27002364
2021-02-03	46.89	47.35	46.88	47.07	14966796
2021-02-04	47.26	47.73	47.09	47.51	17346267
2021-02-05	47.82	48.28	47.51	48.12	20445891
2021-02-08	48.27	48.53	48.15	48.34	15825351
2021-02-09	48.19	48.77	48.19	48.61	15907008
2021-02-10	48.61	48.63	47.85	48.04	18576957
2021-02-11	48.05	48.32	47.90	48.01	12791460
2021-02-12	48.05	48.20	47.89	48.16	13400046
2021-02-16	48.65	48.80	48.31	48.55	27891087
2021-02-17	48.22	49.17	48.17	49.07	26026695
2021-02-18	46.33	46.90	45.83	45.89	96927399
2021-02-19	45.93	46.47	45.89	46.11	36587421
2021-02-22	45.91	46.11	45.42	45.90	32106630
2021-02-23	45.70	45.80	45.02	45.16	31300191
2021-02-24	45.29	45.39	44.35	44.40	46565715
2021-02-25	44.37	44.67	43.83	43.98	33324696
2021-02-26	43.83	43.94	43.29	43.31	42450072
2021-03-01	43.86	44.19	43.71	43.79	34634544
2021-03-02	43.84	44.25	43.34	43.37	29230698
2021-03-03	43.17	43.31	42.52	42.53	41837283
2021-03-04	42.62	43.19	42.09	42.51	45347913
2021-03-05	42.28	43.25	42.25	43.04	34063569
2021-03-08	43.11	43.28	42.60	42.63	40988391
2021-03-09	42.93	43.29	42.77	42.96	31988649
2021-03-10	42.95	44.35	42.82	44.06	44929344
2021-03-11	44.45	44.50	43.84	44.04	35489664
2021-03-12	44.17	44.84	44.03	44.71	28426575
2021-03-15	44.91	44.92	44.28	44.48	25098075
2021-03-16	44.27	44.76	44.27	44.46	19880859
2021-03-17	44.17	44.38	43.99	43.91	24156180
2021-03-18	43.72	43.98	43.31	43.34	29815413
2021-03-19	43.38	44.17	43.30	43.91	57703563
2021-03-22	43.67	44.15	43.66	44.12	24653850
2021-03-23	43.90	44.77	43.88	44.65	29154786
2021-03-24	44.81	44.81	44.35	44.37	23547432
2021-03-25	44.42	44.84	44.29	44.67	28126002
2021-03-26	44.67	45.07	44.47	45.04	28653504
2021-03-29	45.00	45.67	44.87	45.56	30146511
2021-03-30	45.44	45.86	45.16	45.25	27230178
2021-03-31	45.18	45.62	44.99	45.28	24546036
2021-04-01	45.31	45.63	45.11	45.21	25595154
2021-04-05	45.57	46.72	45.40	46.48	40043166
2021-04-06	46.37	46.98	46.17	46.70	31044690
2021-04-07	46.77	46.92	46.55	46.60	20361576
2021-04-08	46.82	47.04	46.55	46.57	19095459
2021-04-09	46.54	46.70	46.24	46.59	20676483
2021-04-12	46.69	46.79	46.45	46.60	18723123
2021-04-13	46.60	46.67	46.29	46.46	17397993
2021-04-14	46.37	46.49	46.14	46.44	21924492
2021-04-15	46.47	46.82	46.40	46.72	21710331
2021-04-16	46.96	46.99	46.57	46.87	26488383
2021-04-19	46.76	46.86	46.54	46.57	19280973
2021-04-20	46.47	47.26	46.27	46.93	24451977
2021-04-21	46.92	47.23	46.84	47.07	17335089
2021-04-22	47.03	47.15	46.47	46.56	19705113
2021-04-23	46.37	46.78	46.34	46.63	22983996
2021-04-26	46.64	46.67	45.88	45.97	22846233
2021-04-27	46.00	46.32	45.85	46.13	16151439
2021-04-28	46.12	46.20	45.96	45.96	14286588
2021-04-29	45.97	46.67	45.97	46.54	19595958
2021-04-30	46.57	46.66	46.37	46.64	19680021
2021-05-03	46.56	47.58	46.56	47.37	27139605
2021-05-04	47.18	47.34	46.70	46.91	19084071
2021-05-05	46.90	47.00	46.75	46.68	11895555
2021-05-06	46.67	47.12	46.48	47.02	16301856
2021-05-07	47.21	47.24	46.44	46.73	23408415
2021-05-10	46.82	47.36	46.77	46.94	26307735
2021-05-11	46.96	46.96	46.11	46.52	26464137
2021-05-12	46.29	46.33	45.30	45.31	25998432
2021-05-13	45.41	46.33	45.25	46.08	21480159
2021-05-14	46.27	46.75	46.14	46.51	16091685
2021-05-17	46.67	46.80	46.26	46.30	19675755
2021-05-18	47.84	48.19	47.07	47.30	58183677
2021-05-19	46.90	47.91	46.83	47.31	34874760
2021-05-20	47.17	47.62	46.90	47.47	30540753
2021-05-21	47.51	47.69	47.20	47.25	22927455
2021-05-24	47.25	47.47	47.12	47.25	18945948
2021-05-25	47.27	47.55	47.02	47.45	21505092
2021-05-26	47.46	47.63	47.25	47.39	19294110
2021-05-27	47.78	47.89	47.23	47.23	56576904
2021-05-28	47.31	47.48	47.21	47.34	21189909
2021-06-01	47.40	47.60	47.09	47.22	20767626
2021-06-02	47.13	47.24	46.70	47.12	23297979
2021-06-03	47.13	47.28	46.92	47.20	18374472
2021-06-04	47.15	47.43	47.08	47.28	13635816
2021-06-07	47.28	47.32	46.80	46.97	16630884
2021-06-08	46.84	46.97	46.60	46.61	20120568
2021-06-09	46.45	46.67	46.34	46.36	17085381
2021-06-10	46.36	46.73	46.36	46.63	16378377
2021-06-11	46.74	46.95	46.62	46.92	25232472
2021-06-14	46.98	46.98	46.68	46.85	15140688
2021-06-15	46.95	46.97	46.55	46.67	19327176
2021-06-16	46.62	46.68	45.66	45.72	28795029
2021-06-17	45.67	46.12	45.57	45.91	19341837
2021-06-18	45.15	45.46	44.80	45.06	44812731
2021-06-21	45.22	45.58	45.12	45.47	20775069
2021-06-22	45.41	45.91	45.41	45.68	19106862
2021-06-23	45.50	45.66	45.31	45.32	19390551
2021-06-24	45.39	45.75	45.37	45.64	23443959
2021-06-25	45.71	46.29	45.64	46.18	28640808
2021-06-28	46.01	46.21	45.53	46.03	15549066
2021-06-29	45.97	46.16	45.74	45.77	35962455
2021-06-30	46.52	47.53	46.23	47.01	45511053
2021-07-01	46.80	47.08	46.34	46.44	26348550
2021-07-02	46.45	47.03	46.45	46.70	26287707
2021-07-06	46.63	46.92	46.51	46.65	18279174
2021-07-07	46.59	47.06	46.45	46.57	25607457
2021-07-08	46.11	46.88	46.07	46.53	21267141
2021-07-09	46.80	46.95	46.64	46.77	15185289
2021-07-12	46.90	46.93	46.44	46.68	19514928
2021-07-13	46.66	47.06	46.65	46.86	18947604
2021-07-14	46.90	47.27	46.61	47.18	18812013
2021-07-15	47.33	47.55	47.03	47.22	17974836
2021-07-16	47.23	47.38	46.98	47.19	18095415
2021-07-19	47.14	47.66	46.59	47.08	27383160
2021-07-20	46.99	47.49	46.93	47.29	19020300
2021-07-21	47.50	47.51	46.90	47.06	18591897
2021-07-22	47.04	47.37	46.93	47.09	13013295
2021-07-23	47.17	47.57	47.00	47.48	15947508
2021-07-26	47.45	47.95	47.15	47.54	18517335
2021-07-27	47.67	47.67	47.32	47.55	15395715
2021-07-28	47.49	47.75	47.22	47.35	14071461
2021-07-29	47.55	47.62	47.34	47.41	11063067
2021-07-30	47.07	47.65	47.07	47.52	16332183
2021-08-02	47.61	47.62	47.22	47.41	19958523
2021-08-03	47.48	47.97	47.45	47.94	18915354
2021-08-04	47.79	47.98	47.58	47.61	15301584
2021-08-05	48.08	48.51	48.00	48.50	27005442
2021-08-06	48.74	48.82	48.32	48.41	19263690
2021-08-09	48.64	48.83	48.47	48.53	15811773
2021-08-10	48.99	49.65	48.75	49.56	38262135
2021-08-11	49.84	50.53	49.72	49.82	41455680
2021-08-12	49.67	50.07	49.60	49.69	18277272
2021-08-13	49.79	50.12	49.72	49.84	15981210
2021-08-16	49.89	50.58	49.68	50.25	47926944
2021-08-17	50.13	50.83	49.70	50.23	50950086
2021-08-18	50.18	50.86	49.67	49.70	28211835
2021-08-19	49.44	50.22	49.33	50.04	22630371
2021-08-20	50.16	50.57	49.92	50.48	19400388
2021-08-23	50.51	50.60	50.14	50.15	16166088
2021-08-24	50.17	50.17	49.57	49.63	18828819
2021-08-25	49.47	49.76	49.34	49.65	21921165
2021-08-26	49.16	49.42	48.89	49.12	23466852
2021-08-27	49.17	49.23	48.73	48.84	23088456
2021-08-30	48.81	49.33	48.67	49.23	16440636
2021-08-31	49.33	49.48	49.08	49.37	25078551
2021-09-01	49.19	49.31	48.86	49.26	19056678
2021-09-02	49.37	49.60	49.23	49.52	20022192
2021-09-03	49.40	49.88	49.30	49.75	17213709
2021-09-07	49.66	49.72	49.02	49.09	25355949
2021-09-08	48.98	49.44	48.91	49.15	19508352
2021-09-09	49.15	49.20	48.61	48.81	22328607
2021-09-10	49.07	49.08	48.48	48.63	15775203
2021-09-13	48.84	49.05	48.21	48.35	19529295
2021-09-14	48.49	48.63	47.97	48.10	16533750
2021-09-15	48.02	48.25	47.93	48.18	14849958
2021-09-16	48.15	48.44	47.90	48.34	18428268
2021-09-17	48.05	48.72	48.01	48.24	73039119
2021-09-20	47.83	48.40	47.21	47.58	25054401
2021-09-21	47.57	48.19	47.56	47.67	17437470
2021-09-22	47.82	47.87	47.43	47.56	15044529
2021-09-23	47.74	47.88	47.48	47.59	15585420
2021-09-24	47.50	47.90	47.50	47.72	13360620
2021-09-27	47.62	47.85	47.28	47.42	21250662
2021-09-28	47.29	47.36	46.66	46.83	20580762
2021-09-29	46.88	47.28	46.77	46.81	21375489
2021-09-30	46.88	47.24	46.42	46.46	22470705
2021-10-01	46.42	46.54	45.31	45.68	30014541
2021-10-04	45.70	46.08	44.90	45.24	29970252
2021-10-05	45.32	45.90	45.30	45.54	20597415
2021-10-06	45.41	45.93	45.38	45.87	19376664
2021-10-07	46.26	46.90	46.25	46.41	21068127
2021-10-08	46.55	46.70	46.34	46.55	13847283
2021-10-11	46.51	46.93	46.48	46.51	13048281
2021-10-12	46.45	46.80	46.36	46.46	15789297
2021-10-13	46.50	46.67	46.04	46.12	17944503
2021-10-14	46.17	46.69	46.17	46.62	19791612
2021-10-15	46.87	47.03	46.65	46.85	20737161
2021-10-18	46.67	47.34	46.61	47.23	19886898
2021-10-19	48.21	48.54	47.89	48.23	33444297
2021-10-20	48.30	48.83	48.30	48.67	17453598
2021-10-21	48.86	48.97	48.60	48.94	13954389
2021-10-22	49.03	49.90	49.03	49.45	21195726
2021-10-25	49.59	50.17	49.34	50.02	19287987
2021-10-26	50.00	50.18	49.49	49.58	17418714
2021-10-27	49.65	49.67	49.13	49.18	14565675
2021-10-28	49.45	49.66	49.24	49.48	12598413
2021-10-29	49.30	50.03	49.19	49.81	22022784
2021-11-01	49.99	50.25	49.78	49.93	12549474
2021-11-02	49.99	50.06	49.76	49.91	13639041
2021-11-03	49.87	50.10	49.68	50.06	14209593
2021-11-04	50.06	50.62	49.94	50.43	15149217
2021-11-05	50.67	50.67	49.87	50.08	15081882
2021-11-08	50.07	50.17	49.58	49.76	15373266
2021-11-09	49.84	49.96	49.62	49.93	15001773
2021-11-10	49.58	49.87	49.33	49.48	16803633
2021-11-11	49.59	49.66	49.40	49.50	13603149
2021-11-12	49.67	49.75	49.18	49.25	18313677
2021-11-15	49.38	49.48	48.80	48.97	28895964
2021-11-16	48.37	48.89	47.43	47.72	73986693
2021-11-17	47.72	48.24	47.27	47.31	33116214
2021-11-18	47.38	47.76	46.95	47.72	24407472
2021-11-19	47.87	48.00	47.31	47.46	28142184
2021-11-22	47.55	48.45	47.33	48.26	29150364
2021-11-23	48.08	48.66	47.75	48.60	29917344
2021-11-24	48.58	49.02	48.55	48.85	18089340
2021-11-26	48.81	49.29	48.14	48.30	21039714
2021-11-29	48.33	48.42	47.41	47.54	33039516
2021-11-30	47.16	47.50	46.67	46.88	64819044
2021-12-01	46.84	46.91	45.68	45.71	36687132
2021-12-02	45.88	46.15	45.08	45.16	39805680
2021-12-03	45.29	45.96	45.10	45.84	44142597
2021-12-06	45.85	46.45	45.70	46.33	32589393
2021-12-07	46.53	46.61	46.03	46.18	37738998
2021-12-08	46.02	46.17	45.34	45.53	34496262
2021-12-09	45.54	46.19	45.24	46.17	32351706
2021-12-10	46.11	47.10	45.86	47.01	38575623
2021-12-13	46.75	47.92	46.67	47.86	54039363
2021-12-14	47.77	48.43	47.38	48.31	46721274
2021-12-15	48.40	48.82	47.80	48.59	33489918
2021-12-16	48.59	48.84	47.63	47.78	39069480
2021-12-17	47.58	47.98	46.13	46.25	78711819
2021-12-20	46.04	46.58	45.87	46.40	31017879
2021-12-21	46.30	46.62	46.00	46.54	24620436
2021-12-22	46.63	46.66	46.18	46.60	17027850
2021-12-23	46.60	46.72	46.28	46.50	17592648
2021-12-27	46.53	46.96	46.52	46.92	16053375
2021-12-28	46.87	47.66	46.87	47.59	15789048
2021-12-29	47.55	47.84	47.44	47.57	13045260
2021-12-30	47.75	47.90	47.49	47.72	14948991
2021-12-31	47.73	48.35	47.64	48.23	17947785
2022-01-03	48.00	48.26	47.67	48.22	20709786
2022-01-04	48.01	48.38	47.25	47.33	33930033
2022-01-05	47.62	48.65	47.58	47.97	35417913
2022-01-06	47.87	48.21	47.47	47.84	21828831
2022-01-07	47.83	48.45	47.65	48.30	19723590
2022-01-10	48.48	48.53	47.71	48.20	22731567
2022-01-11	48.07	48.21	47.73	48.07	21668715
2022-01-12	47.89	47.99	47.67	47.81	18946815
2022-01-13	47.81	48.56	47.70	48.49	24252594
2022-01-14	48.07	48.88	48.07	48.35	26867358
2022-01-18	48.14	48.23	47.38	47.51	21134754
2022-01-19	47.51	48.33	47.31	47.98	22673982
2022-01-20	47.45	48.15	47.02	47.07	22387125
2022-01-21	47.07	47.42	46.69	46.73	27508176
2022-01-24	46.36	46.84	45.77	46.73	28711374
2022-01-25	46.66	46.79	45.60	45.72	29479434
2022-01-26	45.78	46.26	45.05	45.25	26185491
2022-01-27	45.64	46.36	45.12	45.28	27783798
2022-01-28	45.33	45.86	44.65	45.84	25132023
2022-01-31	45.70	46.68	45.57	46.60	20193474
2022-02-01	46.40	47.05	46.33	46.97	20323098
2022-02-02	47.00	47.21	46.72	46.95	18149781
2022-02-03	46.75	47.33	46.59	47.00	20741202
2022-02-04	46.96	47.00	46.12	46.44	22036521
2022-02-07	46.69	46.69	45.87	45.99	20010360
2022-02-08	46.11	46.41	45.84	46.00	19458879
2022-02-09	46.17	46.26	45.82	45.90	21473769
2022-02-10	45.52	45.67	45.15	45.36	27810597
2022-02-11	45.61	45.73	44.72	45.11	23733405
2022-02-14	45.11	45.32	44.24	44.65	29363508
2022-02-15	44.91	45.22	44.60	44.79	21848547
2022-02-16	44.78	44.96	44.23	44.51	28490586
2022-02-17	44.67	46.49	44.59	46.29	53831538
2022-02-18	46.03	46.53	45.72	46.00	31103451
2022-02-22	45.92	46.08	45.31	45.48	25380927
2022-02-23	45.62	45.73	44.95	45.02	21030939
2022-02-24	44.64	45.00	44.00	44.84	31717446
2022-02-25	44.94	45.59	44.70	45.46	24997770
2022-02-28	45.00	45.36	44.59	45.05	26286681
2022-03-01	45.29	45.96	45.01	45.33	24025041
2022-03-02	45.22	45.61	45.06	45.39	23864253
2022-03-03	45.76	46.82	45.52	46.43	29885208
2022-03-04	45.94	47.65	45.86	47.61	35580666
2022-03-07	47.10	47.88	46.82	47.22	45870081
2022-03-08	47.17	47.49	46.19	46.25	28305528
2022-03-09	46.67	46.75	46.05	46.49	22122936
2022-03-10	46.50	47.67	46.34	47.54	27512787
2022-03-11	47.43	48.02	47.29	47.36	19162260
2022-03-14	47.34	48.28	47.33	48.02	22646295
2022-03-15	48.18	48.72	47.95	48.59	22872483
2022-03-16	48.46	48.98	47.90	48.26	24615957
2022-03-17	48.15	48.43	47.55	48.34	19023018
2022-03-18	48.39	48.52	48.04	48.48	31233429
2022-03-21	48.48	49.10	47.87	48.08	21350628
2022-03-22	48.20	48.32	47.66	47.93	20235123
2022-03-23	47.71	47.91	47.17	47.32	19625535
2022-03-24	47.46	47.97	47.29	47.61	13440885
2022-03-25	47.82	47.98	47.42	47.82	14088246
2022-03-28	47.83	48.69	47.77	48.67	20105643
2022-03-29	48.87	49.37	48.75	49.08	19934439
2022-03-30	49.04	50.06	49.01	49.96	24991572
2022-03-31	49.60	50.18	49.39	49.64	27163878
2022-04-01	49.89	50.42	49.61	50.34	20939799
2022-04-04	50.30	51.07	50.03	50.35	25337487
2022-04-05	50.29	51.11	50.29	50.49	18657807
2022-04-06	50.34	51.81	50.17	51.66	28018431
2022-04-07	51.70	52.51	51.48	52.18	27088062
2022-04-08	52.30	52.80	52.07	52.47	23294535
2022-04-11	52.32	52.75	51.21	51.43	24712755
2022-04-12	51.41	51.80	50.85	51.08	26761200
2022-04-13	51.15	52.60	51.12	52.41	29284596
2022-04-14	52.37	52.76	52.14	52.36	22360479
2022-04-18	52.25	52.66	51.74	51.96	14671815
2022-04-19	52.22	52.65	52.01	52.55	15854919
2022-04-20	52.78	53.45	52.77	53.21	19821513
2022-04-21	53.31	53.59	53.02	53.29	18168300
2022-04-22	53.42	53.45	52.22	52.29	21046317
2022-04-25	52.12	52.49	51.45	52.31	18057537
2022-04-26	52.12	52.71	51.73	51.77	19601031
2022-04-27	51.84	52.07	51.34	51.41	17496780
2022-04-28	51.74	52.33	51.37	52.07	14971029
2022-04-29	51.94	52.07	50.90	51.00	21088659
2022-05-02	51.65	51.66	50.11	50.66	20016003
2022-05-03	50.81	51.43	50.59	50.84	17951055
2022-05-04	50.68	51.61	50.50	51.35	20022669
2022-05-05	51.21	51.28	50.47	50.91	23234319
2022-05-06	50.57	51.32	49.42	49.85	34258074
2022-05-09	49.49	51.03	49.40	50.44	28207077
2022-05-10	50.48	50.76	49.52	49.73	24861318
2022-05-11	49.80	50.25	48.97	49.21	27878733
2022-05-12	49.29	50.05	48.84	49.16	25244523
2022-05-13	49.24	49.46	48.71	49.35	19962168
2022-05-16	49.79	49.91	48.82	49.40	21448995
2022-05-17	45.48	45.81	43.55	43.78	132940167
2022-05-18	42.68	42.76	40.51	40.81	104253108
2022-05-19	40.29	40.60	39.53	39.69	71008485
2022-05-20	39.88	40.28	39.09	39.73	49355934
2022-05-23	39.97	41.26	39.95	40.87	43680846
2022-05-24	40.40	41.52	40.36	41.38	34584834
2022-05-25	41.33	41.56	40.87	41.12	27121881
2022-05-26	41.77	42.13	41.47	42.00	28197708
2022-05-27	41.83	42.87	41.77	42.83	25299798
2022-05-31	42.49	43.30	42.47	42.88	36912426
2022-06-01	42.83	42.97	41.56	41.82	28534686
2022-06-02	41.86	42.51	41.44	42.50	23214393
2022-06-03	42.22	42.47	41.70	41.77	18302721
2022-06-06	41.94	42.10	41.53	41.62	19855473
2022-06-07	40.41	41.16	40.29	41.12	47707881
2022-06-08	40.78	41.30	40.65	40.77	22522671
2022-06-09	40.67	41.45	40.33	40.34	19886214
2022-06-10	39.92	40.91	39.78	40.57	25246824
2022-06-13	39.91	40.41	39.70	39.80	24897882
2022-06-14	39.71	40.00	39.39	39.82	21544341
2022-06-15	39.99	40.14	39.30	39.79	25913853
2022-06-16	39.45	40.59	39.41	40.21	30706899
2022-06-17	40.01	40.29	39.32	39.43	36838893
2022-06-21	39.43	40.93	39.41	40.72	23916519
2022-06-22	40.70	41.08	40.20	40.23	20245155
2022-06-23	40.58	41.32	40.40	41.21	18040929
2022-06-24	41.36	41.77	41.05	41.24	31845960
2022-06-27	41.26	41.58	40.93	41.37	19889052
2022-06-28	41.55	41.86	40.76	40.79	15401574
2022-06-29	40.96	41.12	40.32	40.64	19111620
2022-06-30	40.29	40.69	39.96	40.53	19166235
2022-07-01	40.65	40.97	40.39	40.88	17460969
2022-07-05	40.74	41.50	40.54	41.42	18219711
2022-07-06	41.49	42.09	41.43	41.71	21300123
2022-07-07	41.73	41.84	41.37	41.77	17487288
2022-07-08	41.94	42.20	41.72	41.80	14751069
2022-07-11	41.67	42.11	41.54	41.82	11533878
2022-07-12	41.70	42.38	41.57	41.69	13732269
2022-07-13	41.48	42.15	41.30	41.79	12689118
2022-07-14	41.39	42.77	41.38	42.61	20905389
2022-07-15	42.93	43.42	42.68	43.02	21184251
2022-07-18	42.88	43.43	42.75	42.92	14243736
2022-07-19	43.13	43.32	42.87	43.19	16995255
2022-07-20	43.50	43.77	43.17	43.55	18564816
2022-07-21	43.56	44.19	43.50	44.18	18764652
2022-07-22	44.18	44.46	43.74	44.07	13616301
2022-07-25	44.13	44.23	43.82	44.01	20535162
2022-07-26	40.38	40.90	40.02	40.66	95391546
2022-07-27	40.41	42.26	40.34	42.20	42159699
2022-07-28	42.09	43.50	42.09	43.25	33262332
2022-07-29	42.77	44.09	42.67	44.02	30141837
2022-08-01	43.69	44.74	43.67	44.18	24996276
2022-08-02	44.38	44.57	43.80	44.23	19695018
2022-08-03	44.05	44.31	43.29	43.50	32003106
2022-08-04	43.56	43.60	41.78	41.86	53106000
2022-08-05	41.84	42.27	41.71	42.19	32006865
2022-08-08	42.22	42.74	42.20	42.54	18183330
2022-08-09	42.63	42.99	42.40	42.96	19325010
2022-08-10	43.33	43.38	42.80	42.86	25250982
2022-08-11	43.23	43.46	42.87	43.27	23854482
2022-08-12	43.33	44.28	43.27	44.07	26624898
2022-08-15	43.88	44.52	43.79	44.20	26516124
2022-08-16	46.30	46.98	46.06	46.46	91773321
2022-08-17	46.19	47.57	46.13	46.51	41792091
2022-08-18	46.51	46.81	46.17	46.36	19197534
2022-08-19	46.31	46.36	45.64	45.67	22918674
2022-08-22	45.40	45.57	44.81	44.86	18667221
2022-08-23	44.87	44.99	44.40	44.67	16955088
2022-08-24	44.78	45.10	44.53	44.99	15766536
2022-08-25	45.09	45.33	45.01	45.29	19414602
2022-08-26	45.37	45.61	43.84	43.87	21331845
2022-08-29	43.61	44.62	43.53	44.29	17381565
2022-08-30	44.45	44.55	43.91	44.16	14468031
2022-08-31	44.26	44.60	43.98	44.18	22460748
2022-09-01	44.18	45.05	44.13	44.83	21741801
2022-09-02	44.95	45.22	44.14	44.33	17234541
2022-09-06	44.35	44.54	43.57	44.11	21899610
2022-09-07	44.35	45.32	44.25	45.25	17058972
2022-09-08	45.13	45.62	44.96	45.48	16956024
2022-09-09	45.43	45.83	45.38	45.61	16145286
2022-09-12	45.69	46.08	45.66	46.02	14284518
2022-09-13	45.62	45.98	44.94	45.07	17687325
2022-09-14	45.21	45.51	44.70	44.97	19934694
2022-09-15	45.02	45.05	44.32	44.49	20189334
2022-09-16	44.00	44.85	43.76	44.40	41874393
2022-09-19	44.27	44.92	44.16	44.78	16853181
2022-09-20	44.49	44.63	44.18	44.52	13963449
2022-09-21	45.15	45.82	44.87	44.92	24903570
2022-09-22	44.86	44.91	44.28	44.46	16744374
2022-09-23	44.29	44.39	42.92	43.35	27195393
2022-09-26	42.92	44.05	42.76	43.77	23011083
2022-09-27	44.08	44.48	43.43	43.65	16979580
2022-09-28	43.80	44.55	43.24	44.37	16838283
2022-09-29	44.50	44.71	43.88	44.08	15241599
2022-09-30	44.08	44.12	43.23	43.23	19602183
2022-10-03	43.41	44.26	43.34	44.18	17574777
2022-10-04	44.62	45.07	44.46	44.75	16134366
2022-10-05	44.59	44.87	44.17	44.31	14553828
2022-10-06	44.36	44.83	43.86	43.89	14200464
2022-10-07	43.77	43.88	42.69	42.85	17080389
2022-10-10	43.18	43.31	42.76	43.11	11411556
2022-10-11	43.17	44.60	43.15	44.22	21276123
2022-10-12	44.34	44.92	43.66	43.72	16947579
2022-10-13	43.09	44.31	42.79	44.09	20545506
2022-10-14	44.15	44.41	43.35	43.48	16642665
2022-10-17	43.65	44.28	43.53	43.79	17812395
2022-10-18	44.48	45.03	44.44	44.71	16842165
2022-10-19	44.78	44.91	44.32	44.59	11339481
2022-10-20	44.66	45.13	44.55	44.70	12754938
2022-10-21	44.94	45.80	44.67	45.60	18134691
2022-10-24	45.82	46.83	45.71	46.47	18806637
2022-10-25	46.36	46.81	46.11	46.69	15051195
2022-10-26	46.79	47.35	46.61	47.05	20763177
2022-10-27	47.00	47.37	46.77	46.91	16602930
2022-10-28	46.68	47.63	46.68	47.50	13648170
2022-10-31	47.45	47.69	47.26	47.44	22572072
2022-11-01	47.66	47.85	47.17	47.23	14814981
2022-11-02	47.05	47.86	46.90	46.92	15528066
2022-11-03	46.50	47.24	46.36	46.91	10976364
2022-11-04	47.34	47.40	46.27	46.99	14669304
2022-11-07	47.09	47.66	47.09	47.48	11364108
2022-11-08	47.53	48.03	47.17	47.60	15068511
2022-11-09	47.59	47.72	46.40	46.49	15932169
2022-11-10	47.50	47.56	46.83	47.45	20310612
2022-11-11	47.56	47.71	46.66	47.53	19270920
2022-11-14	47.21	47.77	46.09	46.13	37525908
2022-11-15	48.54	50.09	48.18	49.15	76548678
2022-11-16	49.29	50.07	49.04	49.50	32593236
2022-11-17	49.00	49.58	48.90	49.33	24797808
2022-11-18	49.89	50.08	49.59	50.08	18986850
2022-11-21	50.20	50.71	50.06	50.38	21157077
2022-11-22	50.67	50.82	50.37	50.56	16898541
2022-11-23	50.69	51.12	50.63	50.81	16920675
2022-11-25	50.71	51.03	50.62	51.02	8777421
2022-11-28	50.91	51.55	50.91	51.17	17679963
2022-11-29	51.01	51.24	50.85	50.99	13842153
2022-11-30	50.87	50.92	50.40	50.81	31337955
2022-12-01	50.68	51.20	50.24	51.12	22732167
2022-12-02	50.49	51.08	50.49	51.07	20733132
2022-12-05	50.92	51.00	50.17	50.55	23608272
2022-12-06	50.40	50.64	49.74	49.96	20625606
2022-12-07	50.17	50.40	49.61	49.52	17550210
2022-12-08	49.72	49.76	49.38	49.59	13512642
2022-12-09	49.16	49.24	48.41	48.44	27929454
2022-12-12	48.63	49.37	48.52	49.34	19432329
2022-12-13	50.00	50.07	48.91	49.16	23408667
2022-12-14	49.03	49.51	48.65	48.89	20334624
2022-12-15	48.53	48.81	47.88	48.45	17517969
2022-12-16	48.16	48.24	47.52	47.58	40343226
2022-12-19	47.67	47.85	47.24	47.60	15067455
2022-12-20	47.64	48.21	47.42	48.02	17009301
2022-12-21	48.11	48.65	48.09	48.39	13726521
2022-12-22	48.26	48.33	47.31	47.83	13086198
2022-12-23	47.68	47.93	47.43	47.92	9547704
2022-12-27	48.01	48.15	47.73	47.94	10045218
2022-12-28	47.82	47.89	46.97	47.10	15246186
2022-12-29	47.38	47.67	47.25	47.38	9172236
2022-12-30	47.19	47.33	46.94	47.26	11505948
2023-01-03	47.52	47.90	47.36	47.87	17249685
2023-01-04	47.81	48.02	47.36	47.92	13338909
2023-01-05	47.82	48.04	47.55	47.76	13274421
2023-01-06	48.20	49.18	48.08	48.93	21231807
2023-01-09	48.77	49.29	48.27	48.32	17756619
2023-01-10	48.31	48.48	47.91	48.29	11970657
2023-01-11	48.58	48.73	48.24	48.71	14834598
2023-01-12	48.80	48.81	48.13	48.27	12472779
2023-01-13	48.51	48.61	47.95	48.43	13700187
2023-01-17	48.43	48.57	48.07	48.14	15122433
2023-01-18	48.07	48.08	46.83	46.95	22674423
2023-01-19	47.13	47.18	46.26	46.28	17342100
2023-01-20	46.47	46.93	46.06	46.85	29542983
2023-01-23	46.82	47.67	46.73	47.55	13149813
2023-01-24	53.29	53.29	47.00	47.67	13669350
2023-01-25	47.41	47.61	46.80	47.45	12491736
2023-01-26	47.68	47.92	47.25	47.40	15819096
2023-01-27	47.53	48.16	47.25	47.77	18412746
2023-01-30	47.37	47.48	47.09	47.38	15897468
2023-01-31	47.44	47.96	47.22	47.96	14103471
2023-02-01	47.89	48.54	47.57	48.22	12849177
2023-02-02	48.14	48.29	47.65	47.87	17806773
2023-02-03	47.79	47.99	46.95	47.24	17155503
2023-02-06	47.27	47.37	46.68	46.89	17453913
2023-02-07	46.59	47.10	46.23	46.99	16341348
2023-02-08	46.78	47.03	46.66	46.74	11691174
2023-02-09	46.96	47.31	46.86	47.17	13064937
2023-02-10	47.70	47.98	47.39	47.91	15002841
2023-02-13	48.24	48.71	48.17	48.64	16015905
2023-02-14	48.58	49.04	48.19	48.50	13831890
2023-02-15	48.32	48.87	48.19	48.86	14678052
2023-02-16	48.49	48.66	48.06	48.09	16312158
2023-02-17	48.37	48.90	48.19	48.81	24770820
2023-02-21	47.63	49.45	47.38	49.11	54393837
2023-02-22	48.92	49.19	47.59	48.08	29843955
2023-02-23	48.12	48.12	46.90	47.36	22021257
2023-02-24	46.95	47.58	46.51	47.49	20623593
2023-02-27	47.57	47.70	46.89	47.15	16647297
2023-02-28	47.00	47.55	46.98	47.38	18054108
2023-03-01	47.02	47.09	46.46	46.72	14180196
2023-03-02	46.61	46.91	46.50	46.83	14788545
2023-03-03	47.01	47.06	46.59	46.89	16888677
2023-03-06	46.83	46.99	46.67	46.88	16720836
2023-03-07	47.06	47.23	46.26	46.42	17387514
2023-03-08	46.19	46.31	45.76	46.03	19090722
2023-03-09	46.28	46.33	45.64	45.72	15415689
2023-03-10	45.67	46.09	45.36	45.66	20065083
2023-03-13	45.56	46.17	45.53	45.79	28142070
2023-03-14	45.90	46.09	45.67	46.03	25542660
2023-03-15	45.63	46.60	45.57	46.36	33133617
2023-03-16	46.48	46.55	45.96	46.09	28912410
2023-03-17	46.06	46.50	45.86	46.47	43081206
2023-03-20	46.70	47.31	46.60	46.97	33928587
2023-03-21	47.13	47.13	46.51	46.81	19013343
2023-03-22	46.88	47.07	46.49	46.51	18548421
2023-03-23	46.73	47.20	46.50	46.88	22044201
2023-03-24	47.00	47.49	46.87	47.27	22752816
2023-03-27	47.60	48.33	47.59	48.06	26775516
2023-03-28	47.88	48.14	47.68	47.87	21282846
2023-03-29	48.12	48.32	47.82	48.08	24217398
2023-03-30	48.50	48.87	48.34	48.56	21878997
2023-03-31	48.86	49.48	48.82	49.15	20867988
2023-04-03	49.24	49.65	49.17	49.56	19766646
2023-04-04	49.51	49.60	49.01	49.08	18113661
2023-04-05	49.06	49.96	49.05	49.89	26540691
2023-04-06	49.60	50.35	49.51	50.27	17891613
2023-04-10	50.12	50.37	49.92	50.17	14519097
2023-04-11	50.33	50.33	49.87	50.02	18370428
2023-04-12	49.93	50.32	49.72	49.78	11209698
2023-04-13	49.88	50.00	49.40	49.83	13272690
2023-04-14	49.68	49.96	49.38	49.49	10465521
2023-04-17	49.55	49.89	49.50	49.84	16166814
2023-04-18	49.93	50.11	49.81	49.95	13482951
2023-04-19	50.28	50.47	49.92	50.00	12433545
2023-04-20	50.07	50.46	49.87	50.32	13641975
2023-04-21	50.65	50.77	50.39	50.58	25335732
2023-04-24	50.57	50.98	50.57	50.92	13579506
2023-04-25	51.10	51.25	50.44	50.52	17246598
2023-04-26	50.33	50.47	50.07	50.30	12910230
2023-04-27	50.26	50.65	50.26	50.46	12860970
2023-04-28	50.43	50.72	50.06	50.32	14088579
2023-05-01	50.35	50.85	50.31	50.53	11410149
2023-05-02	50.49	50.50	49.82	50.39	11330154
2023-05-03	50.52	50.70	50.09	50.02	12334353
2023-05-04	50.18	50.33	49.83	50.16	14011338
2023-05-05	50.10	50.67	49.94	50.59	14555910
2023-05-08	50.42	50.98	50.35	50.91	14926698
2023-05-09	50.91	51.06	50.78	50.99	15209742
2023-05-10	51.23	51.45	50.41	50.85	15827604
2023-05-11	50.85	51.09	50.67	51.04	11926860
2023-05-12	51.20	51.36	50.90	51.02	16119258
2023-05-15	51.17	51.28	50.46	50.63	16114029
2023-05-16	50.28	50.51	49.86	49.93	15540009
2023-05-17	50.38	50.38	49.57	49.84	26985936
2023-05-18	50.60	51.43	49.98	50.49	46768569
2023-05-19	50.47	50.49	49.70	49.97	27594111
2023-05-22	49.90	50.03	49.43	49.53	16117794
2023-05-23	49.34	49.62	49.03	49.44	16302234
2023-05-24	49.50	49.51	48.77	49.21	20515149
2023-05-25	48.96	49.15	48.36	48.72	21299742
2023-05-26	48.57	48.94	48.49	48.81	15720855
2023-05-30	48.77	49.10	48.53	48.69	15742596
2023-05-31	48.47	49.10	48.34	48.96	30130800
2023-06-01	48.74	49.30	48.65	49.14	20239179
2023-06-02	49.07	49.67	49.03	49.61	19178244
2023-06-05	49.79	50.42	49.88	49.61	15553173
2023-06-06	49.90	50.06	49.50	49.93	15015678
2023-06-07	49.75	50.12	49.68	50.00	24256638
2023-06-08	50.13	50.81	49.93	50.72	18875316
2023-06-09	50.72	51.24	50.53	51.03	15605601
2023-06-12	51.14	51.43	51.06	51.37	14715666
2023-06-13	51.51	51.84	51.36	51.77	15738885
2023-06-14	51.97	52.44	51.87	52.29	21103116
2023-06-15	52.33	52.74	52.33	52.58	18160353
2023-06-16	52.69	52.72	51.76	51.84	34675752
2023-06-20	51.57	51.82	51.29	51.39	20007768
2023-06-21	51.40	51.78	51.12	51.49	19251426
2023-06-22	51.66	52.03	51.49	51.92	13307703
2023-06-23	51.96	52.10	51.67	51.82	18974997
2023-06-26	51.88	51.93	51.44	51.68	14106417
2023-06-27	51.38	51.95	51.35	51.50	12093573
2023-06-28	51.58	51.89	51.55	51.78	18889893
2023-06-29	51.50	51.58	51.05	51.43	21530277
2023-06-30	51.66	52.51	51.59	52.39	19073058
2023-07-03	52.27	52.81	52.11	52.73	8647449
2023-07-05	52.72	53.04	52.45	52.70	17585796
2023-07-06	52.64	52.73	52.29	52.37	14427684
2023-07-07	51.94	52.10	51.15	51.16	19774710
2023-07-10	51.52	51.83	51.44	51.63	12967722
2023-07-11	51.59	51.84	51.29	51.55	11463183
2023-07-12	51.77	51.96	51.61	51.68	16509963
2023-07-13	51.81	51.87	51.23	51.38	11859648
2023-07-14	51.37	51.56	51.19	51.55	10427466
2023-07-17	51.47	51.66	51.27	51.62	10135842
2023-07-18	51.56	51.89	51.29	51.52	13440201
2023-07-19	51.60	51.73	51.25	51.54	12372810
2023-07-20	51.64	52.52	51.63	52.49	14987808
2023-07-21	52.63	52.93	52.48	52.79	16960392
2023-07-24	52.82	53.16	52.52	53.10	12529869
2023-07-25	53.49	53.51	52.76	53.06	15553923
2023-07-26	53.08	53.56	52.98	53.25	15094080
2023-07-27	53.36	53.55	53.04	53.05	13400307
2023-07-28	53.10	53.65	53.10	53.30	11021865
2023-07-31	53.32	53.55	52.97	53.29	13034034
2023-08-01	53.32	53.48	52.99	53.04	11783535
2023-08-02	52.84	53.48	52.84	53.07	12661980
2023-08-03	53.01	53.17	52.84	53.09	13204035
2023-08-04	53.25	53.42	52.65	52.78	14263098
2023-08-07	53.17	53.74	53.04	53.50	14269614
2023-08-08	53.66	53.87	53.17	53.55	11018115
2023-08-09	53.64	54.03	53.57	53.45	13209615
2023-08-10	53.60	53.92	53.34	53.42	15169488
2023-08-11	53.52	53.94	53.37	53.73	14195202
2023-08-14	54.00	54.26	53.06	53.33	20813670
2023-08-15	53.18	53.60	52.97	53.06	14559447
2023-08-16	53.29	53.66	52.79	53.09	26980941
2023-08-17	53.63	53.71	51.67	51.90	53614302
2023-08-18	51.77	53.22	51.77	52.64	27954780
2023-08-21	52.54	52.95	52.35	52.50	15679266
2023-08-22	52.32	52.44	52.08	52.34	16672509
2023-08-23	52.20	52.80	52.17	52.70	14210352
2023-08-24	52.71	53.08	52.27	52.30	14033094
2023-08-25	52.39	52.68	52.18	52.61	12267405
2023-08-28	52.62	52.94	52.62	52.91	11871123
2023-08-29	53.00	53.41	52.95	53.35	12702204
2023-08-30	53.47	53.76	53.31	53.73	10967760
2023-08-31	53.71	54.33	53.65	54.20	19582896
2023-09-01	54.29	54.32	53.38	53.86	12553368
2023-09-05	53.95	54.27	53.39	53.42	15209358
2023-09-06	53.47	54.06	53.30	53.82	14594562
2023-09-07	54.00	54.49	53.83	54.49	19120887
2023-09-08	54.49	54.62	54.36	54.59	12668964
2023-09-11	54.67	54.83	54.55	54.78	11912118
2023-09-12	54.83	54.98	54.68	54.84	11757357
2023-09-13	54.98	55.28	54.79	54.85	14364270
2023-09-14	55.00	55.25	54.80	55.08	14923707
2023-09-15	55.07	55.22	54.59	54.88	63925080
2023-09-18	54.89	55.07	54.42	54.47	12997692
2023-09-19	54.46	54.59	54.12	54.46	14020485
2023-09-20	54.53	54.90	54.32	54.64	10124649
2023-09-21	54.75	54.83	53.93	53.97	18787488
2023-09-22	54.08	54.41	53.97	54.12	13216917
2023-09-25	54.12	54.37	53.96	54.36	10459422
2023-09-26	54.31	54.51	54.12	54.17	14435814
2023-09-27	54.00	54.08	53.43	53.91	15711102
2023-09-28	54.00	54.28	53.86	54.18	11617116
2023-09-29	54.34	54.38	53.06	53.31	18842439
2023-10-02	53.16	53.42	52.77	53.37	12992841
2023-10-03	53.23	53.58	52.89	53.03	11253174
2023-10-04	53.22	53.68	53.00	53.67	15755838
2023-10-05	53.48	53.65	53.00	53.03	14269605
2023-10-06	52.88	53.00	50.55	52.14	42616167
2023-10-09	51.69	51.95	51.09	51.95	21022542
2023-10-10	52.08	52.69	51.89	52.53	16014444
2023-10-11	52.75	53.16	52.35	52.74	12026775
2023-10-12	52.84	53.10	52.59	52.98	13514676
2023-10-13	53.09	53.49	52.97	53.28	13810884
2023-10-16	53.51	54.03	53.44	53.74	14348010
2023-10-17	53.58	53.90	53.46	53.81	10893372
2023-10-18	53.96	54.12	53.57	53.85	10559724
2023-10-19	53.81	53.94	53.41	53.59	11745897
2023-10-20	53.61	53.70	52.90	52.92	15057243
2023-10-23	52.91	53.78	52.67	53.67	17097108
2023-10-24	53.80	54.49	53.80	54.42	17535066
2023-10-25	54.39	54.78	54.16	54.25	16621779
2023-10-26	54.24	54.62	53.87	53.92	16220073
2023-10-27	53.83	53.99	53.52	53.72	13830213
2023-10-30	53.82	54.42	53.60	54.34	12653652
2023-10-31	54.33	54.54	53.98	54.47	14168346
2023-11-01	54.74	55.13	54.33	54.96	14899389
2023-11-02	54.79	55.40	54.54	55.17	15492201
2023-11-03	55.29	55.43	54.83	54.89	17240223
2023-11-06	54.83	55.21	54.69	54.96	14529237
2023-11-07	55.26	55.54	55.11	55.22	15023502
2023-11-08	55.28	55.43	54.53	54.77	15591831
2023-11-09	54.79	54.84	54.42	54.64	15080697
2023-11-10	54.85	55.48	54.63	55.40	14321157
2023-11-13	55.46	55.96	55.35	55.89	15408843
2023-11-14	56.06	56.38	55.75	55.88	19792518
2023-11-15	56.13	56.65	55.84	56.59	35769945
2023-11-16	52.92	53.15	51.83	52.01	97658592
2023-11-17	51.98	52.51	51.67	51.78	42533403
2023-11-20	51.85	52.00	51.67	51.77	26703843
2023-11-21	51.82	52.28	51.38	51.95	29382195
2023-11-22	51.91	52.02	51.46	51.56	26433522
2023-11-24	51.72	52.04	51.57	52.02	13975170
2023-11-27	51.98	52.45	51.98	52.26	23393646
2023-11-28	52.22	52.97	52.22	52.88	23535027
2023-11-29	52.92	52.92	51.87	52.03	29896485
2023-11-30	52.01	52.12	51.50	51.90	29925786
2023-12-01	51.79	51.87	50.88	51.45	39273669
2023-12-04	51.11	51.64	51.10	51.43	24883188
2023-12-05	51.48	51.95	51.25	51.91	21883830
2023-12-06	51.85	51.94	51.22	51.16	26447397
2023-12-07	51.45	51.51	50.74	50.82	25362579
2023-12-08	50.67	50.74	50.08	50.29	34069461
2023-12-11	50.38	50.48	49.85	50.41	31883262
2023-12-12	50.41	50.57	50.08	50.45	21382020
2023-12-13	50.52	51.35	50.21	51.35	35348679
2023-12-14	51.17	51.31	50.64	50.72	30891255
2023-12-15	50.59	51.15	50.51	50.91	70003587
2023-12-18	51.12	51.69	51.04	51.66	26316012
2023-12-19	51.61	51.90	51.36	51.84	24417093
2023-12-20	51.81	52.05	51.21	51.24	21967701
2023-12-21	51.33	51.69	51.30	51.60	20087784
2023-12-22	51.82	52.38	51.72	52.22	19405641
2023-12-26	52.22	52.33	52.04	52.14	11679963
2023-12-27	52.10	52.65	52.05	52.63	19895964
2023-12-28	52.59	52.78	52.50	52.52	16776066
2023-12-29	52.51	52.69	52.39	52.55	21948198
2024-01-02	52.42	53.18	52.40	53.10	23539677
2024-01-03	53.26	53.43	52.98	53.10	18756060
2024-01-04	53.07	53.18	52.50	52.59	19282470
2024-01-05	52.64	52.70	51.87	52.24	21709503
2024-01-08	52.23	52.77	52.23	52.75	20680878
2024-01-09	52.64	53.11	52.58	53.10	23322378
2024-01-10	53.19	53.83	53.19	53.76	20122038
2024-01-11	53.78	53.96	53.39	53.70	14355207
2024-01-12	53.79	53.85	53.46	53.77	13628967
2024-01-16	53.81	54.13	53.74	53.94	17032590
2024-01-17	53.79	54.00	53.54	53.69	14827662
2024-01-18	53.72	54.46	53.56	54.41	18190611
2024-01-19	54.48	54.52	53.81	54.13	19175295
2024-01-22	54.26	54.32	53.83	54.13	13938381
2024-01-23	54.04	54.28	53.92	54.27	12066516
2024-01-24	54.30	54.36	53.44	53.50	22932861
2024-01-25	53.80	54.29	53.47	54.28	16369602
2024-01-26	54.35	54.79	54.22	54.76	15746310
2024-01-29	54.78	55.14	54.51	55.01	18240312
2024-01-30	54.90	55.27	54.54	55.20	15270012
2024-01-31	55.93	55.93	55.04	55.08	26134875
2024-02-01	55.23	56.12	55.06	56.10	20792553
2024-02-02	56.05	56.86	55.97	56.52	21670686
2024-02-05	56.67	56.67	56.02	56.22	19145070
2024-02-06	56.26	56.65	56.11	56.60	14189784
2024-02-07	56.76	56.89	56.40	56.46	17082465
2024-02-08	56.46	56.85	56.38	56.46	14427927
2024-02-09	56.46	56.58	56.31	56.43	14329866
2024-02-12	56.41	56.79	56.35	56.77	14795040
2024-02-13	56.87	57.02	56.09	56.38	18574215
2024-02-14	56.25	56.29	55.85	56.20	18484602
2024-02-15	56.60	56.62	55.99	56.43	16948857
2024-02-16	56.76	57.31	56.43	56.79	22373541
2024-02-20	59.49	60.45	58.41	58.62	71788614
2024-02-21	58.33	58.53	57.60	57.90	40551531
2024-02-22	57.96	58.49	57.77	58.47	29512935
2024-02-23	58.70	59.22	58.44	58.52	74365767
2024-02-26	59.12	59.84	58.18	59.60	32154765
2024-02-27	59.64	59.80	59.22	59.59	18012749
2024-02-28	59.55	59.76	59.31	59.62	14803289
2024-02-29	59.45	59.49	58.59	58.61	29245142
2024-03-01	58.80	58.85	58.20	58.76	19030919
2024-03-04	58.50	59.39	58.40	59.30	16033298
2024-03-05	59.87	60.34	59.58	60.04	19676884
2024-03-06	60.12	60.62	60.04	60.57	12698714
2024-03-07	61.00	61.07	60.35	60.36	16195303
2024-03-08	60.00	60.28	59.73	60.12	12143645
2024-03-11	60.10	60.71	59.87	60.66	14153969
2024-03-12	60.95	61.57	60.65	61.41	16613062
2024-03-13	61.26	61.46	60.88	61.07	15935187
2024-03-14	61.28	61.44	60.60	61.02	16584660
2024-03-15	60.68	61.15	60.46	60.68	50946329
2024-03-18	60.69	60.90	60.39	60.86	16801658
2024-03-19	60.97	61.07	60.60	60.87	12353624
2024-03-20	60.84	61.28	60.74	61.25	12007593
2024-03-21	61.28	61.66	61.05	61.45	14265872
2024-03-22	61.32	61.53	60.85	60.87	14029440
2024-03-25	60.87	60.99	60.36	60.57	14186627
2024-03-26	60.46	60.83	60.23	60.51	13738342
2024-03-27	60.87	61.05	60.38	60.72	14363410
2024-03-28	60.66	60.77	60.16	60.17	17535100
2024-04-01	60.31	60.76	59.93	60.00	13837599
2024-04-02	59.90	60.10	58.88	59.16	19510121
2024-04-03	59.38	59.50	58.94	59.43	14615103
2024-04-04	59.54	59.81	59.29	59.50	14436126
2024-04-05	59.55	60.04	59.49	59.85	10335909
2024-04-08	59.60	60.04	59.42	59.78	11070120
2024-04-09	59.87	59.97	59.30	59.79	10015922
2024-04-10	59.62	60.76	59.39	60.62	15097558
2024-04-11	60.75	60.89	60.07	60.09	10987600
2024-04-12	60.00	60.72	59.95	60.14	12280569
2024-04-15	60.51	60.70	59.91	59.93	10557182
2024-04-16	60.03	60.29	59.78	59.84	14726259
2024-04-17	60.15	60.43	59.57	59.65	15329693
2024-04-18	59.83	59.94	59.22	59.26	12061538
2024-04-19	59.45	59.67	58.97	59.53	14165797
2024-04-22	59.56	60.40	59.04	60.14	14909983
2024-04-23	60.25	60.35	58.56	59.09	17963945
2024-04-24	58.98	60.04	58.81	59.87	18529138
2024-04-25	60.05	60.53	59.83	60.21	19262954
2024-04-26	60.11	60.39	60.00	60.16	11045224
2024-04-29	60.18	60.39	59.94	60.24	9788575
2024-04-30	60.20	60.30	59.16	59.35	14209155
2024-05-01	59.31	59.41	58.72	58.85	15470975
2024-05-02	58.94	59.89	58.58	59.71	17574115
2024-05-03	59.62	59.98	59.14	59.82	14207397
2024-05-06	60.00	60.00	59.39	59.87	11119402
2024-05-07	60.17	60.80	60.05	60.62	14520240
2024-05-08	60.63	60.85	60.22	60.09	11015695
2024-05-09	60.20	60.58	59.95	60.44	14550463
2024-05-10	60.41	60.58	60.16	60.48	12356612
2024-05-13	60.62	61.35	60.29	60.41	19260522
2024-05-14	60.52	60.55	59.44	59.86	18780139
2024-05-15	59.83	59.94	59.47	59.83	22240558
2024-05-16	64.22	64.42	62.94	64.01	60545613
2024-05-17	64.24	64.88	63.63	64.65	29330381
2024-05-20	64.42	64.76	63.87	64.18	15001391
2024-05-21	64.53	65.19	64.45	65.15	17131691
2024-05-22	64.98	65.69	64.73	65.25	14879434
2024-05-23	65.17	65.52	64.56	64.84	16222946
2024-05-24	65.13	65.69	65.01	65.38	11795024
2024-05-28	65.22	65.47	64.74	65.04	13349619
2024-05-29	64.75	65.21	64.65	64.92	11538552
2024-05-30	64.93	65.17	64.77	64.89	13053481
2024-05-31	64.67	65.90	64.16	65.76	27632223
2024-06-03	65.51	65.84	65.16	65.82	11578709
2024-06-04	65.99	66.64	65.84	66.60	14780755
2024-06-05	66.57	67.15	66.28	67.09	14982667
2024-06-06	67.06	67.44	66.77	67.15	13256005
2024-06-07	67.40	67.57	65.64	65.88	20213211
2024-06-10	67.19	67.33	66.27	66.96	21667416
2024-06-11	66.95	66.96	66.35	66.73	13367514
2024-06-12	66.85	66.94	65.90	66.31	11704704
2024-06-13	66.30	66.76	65.95	66.70	11196603
2024-06-14	66.54	67.11	66.30	67.02	12590146
2024-06-17	66.92	67.44	66.41	67.42	12103044
2024-06-18	67.63	67.87	67.30	67.60	12093549
2024-06-20	67.35	68.13	67.30	68.01	13860763
2024-06-21	68.26	68.55	67.83	67.91	25891526
2024-06-24	68.05	69.04	67.90	68.90	12470448
2024-06-25	67.17	67.59	66.55	67.42	20904039
2024-06-26	67.40	68.60	67.21	68.29	14177522
2024-06-27	68.29	68.58	67.67	67.88	12899186
2024-06-28	67.87	68.10	67.32	67.71	18816720
2024-07-01	67.89	68.24	67.25	67.48	8666021
2024-07-02	67.44	68.09	67.26	68.07	9436487
2024-07-03	67.81	68.25	67.62	68.24	6287545
2024-07-05	68.16	70.15	68.10	70.04	21586100
2024-07-08	69.90	70.14	69.35	69.68	12077679
2024-07-09	69.90	70.25	69.67	69.90	9781831
2024-07-10	70.10	70.44	69.72	70.41	10803405
2024-07-11	70.18	70.45	69.26	69.80	15624796
2024-07-12	69.90	70.03	69.17	69.24	12145317
2024-07-15	69.30	69.98	69.30	69.61	10171137
2024-07-16	69.82	70.24	69.58	69.99	9836824
2024-07-17	70.18	71.10	69.95	71.03	13533791
2024-07-18	70.68	71.19	70.43	70.82	10682742
2024-07-19	71.20	71.33	70.65	70.75	11665526
2024-07-22	70.86	71.26	70.23	70.38	12666130
2024-07-23	70.47	70.70	70.11	70.65	9263561
2024-07-24	70.52	70.84	70.34	70.60	22490783
2024-07-25	70.60	70.77	69.95	70.02	18821199
2024-07-26	70.23	70.24	68.83	69.78	16789306
2024-07-29	69.85	69.90	69.13	69.62	10315305
2024-07-30	69.55	69.85	68.98	69.19	12522469
2024-07-31	69.18	69.25	68.29	68.64	22908760
2024-08-01	68.91	69.80	68.52	69.79	17275532
2024-08-02	69.60	70.24	67.74	68.46	23578664
2024-08-05	68.10	68.58	66.91	67.59	20770455
2024-08-06	67.84	68.63	67.68	67.74	14815072
2024-08-07	67.87	68.01	66.81	66.91	18499200
2024-08-08	66.84	67.92	66.67	67.66	12489819
2024-08-09	67.85	68.22	67.33	67.95	13805576
2024-08-12	68.34	69.23	68.07	68.70	17385278
2024-08-13	68.43	68.61	67.14	68.13	26557901
2024-08-14	67.92	68.79	67.85	68.66	22928551
2024-08-15	74.12	74.44	72.78	72.97	49567500
2024-08-16	72.70	73.61	72.52	73.45	19872144
2024-08-19	73.39	73.98	73.34	73.72	13709265
2024-08-20	73.75	74.75	73.72	74.54	14433985
2024-08-21	75.30	75.58	74.59	75.24	14831992
2024-08-22	75.37	76.22	75.15	75.58	16511139
2024-08-23	75.60	75.81	75.01	75.70	12299093