WY Historical Prices

Summary

Key Stock Metrics

26.73

(July 5, 2024)

52-Week Low

36.27

(March 28, 2024)

52-Week High

43.04

(February 9, 2022)

All-Time High

29.27

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-25	16.73	17.01	16.73	16.92	1403190
1993-05-26	16.92	17.06	16.78	17.06	428455
1993-05-27	17.01	17.20	17.01	17.11	1182445
1993-05-28	17.11	17.11	16.92	17.01	1182447
1993-06-01	16.97	17.20	16.78	17.11	1204255
1993-06-02	17.11	17.11	16.97	17.01	1007710
1993-06-03	17.01	17.01	16.83	16.87	1863827
1993-06-04	16.59	16.78	16.59	16.78	1863830
1993-06-07	16.87	17.06	16.78	16.78	1863835
1993-06-08	16.78	16.78	16.12	16.22	681380
1993-06-09	16.26	16.26	15.60	15.75	2456912
1993-06-10	15.84	15.93	15.56	15.65	1459572
1993-06-11	15.89	15.93	15.70	15.70	1058510
1993-06-14	15.65	15.70	15.13	15.23	2421540
1993-06-15	15.42	15.46	15.23	15.28	3931912
1993-06-16	15.28	15.51	14.95	15.23	2956382
1993-06-17	15.32	15.56	15.18	15.56	5776595
1993-06-18	15.51	15.60	15.42	15.42	3947340
1993-06-21	15.51	15.70	15.46	15.65	1725000
1993-06-22	15.70	15.70	15.46	15.51	1029520
1993-06-23	15.51	15.79	15.51	15.75	892020
1993-06-24	15.70	15.79	15.70	15.79	866487
1993-06-25	15.79	15.89	15.65	15.79	963562
1993-06-28	15.79	15.93	15.65	15.93	565425
1993-06-29	15.89	15.89	15.60	15.60	1558242
1993-06-30	15.79	16.22	15.70	16.17	1541755
1993-07-01	16.22	16.54	16.22	16.54	2482445
1993-07-02	16.54	16.54	16.40	16.40	2032445
1993-07-06	16.50	16.50	15.98	15.98	693615
1993-07-07	16.03	16.07	15.84	15.98	1131382
1993-07-08	16.17	16.54	16.07	16.40	701595
1993-07-09	16.36	16.45	16.26	16.36	926327
1993-07-12	16.40	16.40	16.31	16.36	1084307
1993-07-13	15.98	16.03	15.46	15.79	2366755
1993-07-14	15.79	16.12	15.79	15.93	2034572
1993-07-15	15.93	15.98	15.09	15.13	4195210
1993-07-16	15.09	15.09	14.76	14.85	4290690
1993-07-19	14.85	14.90	14.76	14.85	1411700
1993-07-20	14.81	14.81	14.57	14.71	2328455
1993-07-21	14.66	14.85	14.62	14.81	1855317
1993-07-22	14.85	14.85	14.66	14.81	960902
1993-07-23	14.81	14.99	14.76	14.99	1061435
1993-07-26	15.04	15.13	14.85	14.99	1705850
1993-07-27	14.90	14.99	14.62	14.71	1201062
1993-07-28	14.71	14.76	14.43	14.43	2277392
1993-07-29	14.48	14.81	14.43	14.71	1231382
1993-07-30	14.71	14.71	14.62	14.66	1778987
1993-08-02	14.66	15.04	14.66	15.04	1312765
1993-08-03	15.04	15.18	15.04	15.04	1309572
1993-08-04	15.13	15.32	15.09	15.28	992020
1993-08-05	15.28	15.32	15.04	15.13	1373670
1993-08-06	15.09	15.23	15.04	15.13	1038295
1993-08-09	15.23	15.60	15.18	15.42	2544147
1993-08-10	15.42	15.42	15.32	15.37	1094680
1993-08-11	15.37	15.51	15.37	15.42	1129520
1993-08-12	15.42	15.46	15.37	15.42	1397870
1993-08-13	15.42	15.51	15.37	15.51	1144412
1993-08-16	15.51	16.12	15.46	16.12	1914095
1993-08-17	16.07	16.12	15.93	15.98	991222
1993-08-18	15.98	16.07	15.79	15.84	921275
1993-08-19	15.84	15.84	15.65	15.79	2017020
1993-08-20	15.79	16.17	15.79	16.12	1827392
1993-08-23	16.07	16.07	15.75	15.79	656912
1993-08-24	15.79	15.84	15.60	15.75	867817
1993-08-25	15.84	16.07	15.32	15.46	3023935
1993-08-26	15.51	15.65	15.46	15.56	2313562
1993-08-27	15.60	15.70	15.42	15.46	1592552
1993-08-30	15.42	15.46	15.23	15.28	1410902
1993-08-31	15.32	15.32	15.09	15.28	1617817
1993-09-01	15.23	15.23	15.04	15.09	1268615
1993-09-02	15.09	15.09	14.81	14.85	1834840
1993-09-03	14.81	15.09	14.81	14.99	1228455
1993-09-07	14.95	14.99	14.81	14.90	1806912
1993-09-08	14.85	14.85	14.57	14.62	1576860
1993-09-09	14.57	14.62	14.38	14.48	3257445
1993-09-10	14.48	14.90	14.48	14.71	1632710
1993-09-13	14.76	14.90	14.66	14.76	917552
1993-09-14	14.76	14.81	14.57	14.71	1262765
1993-09-15	14.76	15.23	14.66	15.18	2446275
1993-09-16	15.46	15.46	15.23	15.37	1539625
1993-09-17	14.90	15.23	14.90	15.23	2617817
1993-09-20	15.23	15.23	14.95	14.95	1369147
1993-09-21	14.99	15.04	14.81	14.85	1686435
1993-09-22	14.85	15.13	14.85	15.04	1915425
1993-09-23	15.04	15.18	14.90	15.04	1425530
1993-09-24	14.99	15.04	14.95	15.04	941222
1993-09-27	15.13	15.18	14.99	15.04	1210902
1993-09-28	15.18	15.28	15.04	15.18	752657
1993-09-29	15.09	15.37	14.95	14.99	964625
1993-09-30	14.99	15.37	14.90	15.32	726595
1993-10-01	15.42	16.07	15.42	15.98	1817552
1993-10-04	15.89	15.93	15.70	15.70	822605
1993-10-05	15.75	15.84	15.70	15.84	935370
1993-10-06	15.75	15.89	15.65	15.70	1130317
1993-10-07	15.75	15.75	15.28	15.37	1575795
1993-10-08	15.37	15.37	15.09	15.23	1650795
1993-10-11	15.18	15.18	14.95	15.04	1956382
1993-10-12	15.04	15.04	14.95	14.99	2063562
1993-10-13	14.48	14.81	14.43	14.57	3736170
1993-10-14	14.48	14.52	13.87	14.34	5153455
1993-10-15	14.29	14.48	14.01	14.10	2930850
1993-10-18	14.10	14.62	14.05	14.57	2035105
1993-10-19	14.66	14.95	14.66	14.76	1062232
1993-10-20	14.66	14.81	14.57	14.66	1331912
1993-10-21	14.62	14.66	14.48	14.52	1313030
1993-10-22	14.76	14.99	14.62	14.90	2336435
1993-10-25	14.95	15.13	14.85	15.09	1511435
1993-10-26	15.23	15.65	15.18	15.51	2936967
1993-10-27	15.46	15.46	15.28	15.37	1234040
1993-10-28	15.32	15.70	15.28	15.42	1197605
1993-10-29	15.37	15.37	14.85	14.90	1443085
1993-11-01	15.09	15.42	15.09	15.28	3279255
1993-11-02	15.28	15.98	15.13	15.79	2694412
1993-11-03	15.84	15.93	15.56	15.75	2153722
1993-11-04	15.93	15.93	15.70	15.70	1638827
1993-11-05	15.60	15.65	15.42	15.60	2745742
1993-11-08	15.60	16.03	15.51	15.93	707180
1993-11-09	15.93	16.03	15.51	15.51	1348670
1993-11-10	15.51	15.79	15.46	15.75	1539095
1993-11-11	15.79	16.31	15.79	16.31	2771807
1993-11-12	16.26	16.87	16.26	16.69	3135902
1993-11-15	16.45	16.50	16.22	16.26	1289625
1993-11-16	16.26	16.26	16.03	16.07	1353190
1993-11-17	16.17	16.17	15.65	15.79	1414892
1993-11-18	15.84	16.07	15.46	15.56	2011967
1993-11-19	15.56	15.84	15.42	15.75	2561700
1993-11-22	15.65	15.84	15.51	15.79	769412
1993-11-23	15.79	15.79	15.51	15.79	892817
1993-11-24	15.79	16.03	15.65	15.79	1281912
1993-11-26	15.79	16.07	15.79	16.07	521540
1993-11-29	15.98	16.31	15.84	16.22	1141487
1993-11-30	16.22	16.54	16.12	16.45	1324200
1993-12-01	16.50	16.54	16.26	16.40	1060105
1993-12-02	16.31	16.36	16.12	16.22	638827
1993-12-03	16.40	16.73	16.36	16.54	1225530
1993-12-06	16.45	16.50	16.31	16.36	430052
1993-12-07	16.45	16.50	16.26	16.45	826595
1993-12-08	16.50	16.64	16.40	16.50	1678455
1993-12-09	16.50	16.54	15.79	16.07	1710370
1993-12-10	16.22	16.31	16.07	16.26	1289625
1993-12-13	16.26	16.64	16.12	16.64	1501327
1993-12-14	16.54	16.59	16.07	16.17	1542552
1993-12-15	16.17	16.17	15.98	15.98	1536967
1993-12-16	16.07	16.31	15.98	16.26	798402
1993-12-17	16.26	16.64	16.26	16.54	1919945
1993-12-20	16.54	16.54	16.12	16.36	907977
1993-12-21	16.45	16.59	16.22	16.59	1156912
1993-12-22	16.54	16.83	16.54	16.83	1911967
1993-12-23	16.69	16.92	16.59	16.83	1693085
1993-12-27	16.83	17.11	16.83	16.97	1277925
1993-12-28	16.97	17.06	16.97	16.97	610105
1993-12-29	17.01	17.06	16.87	16.92	556912
1993-12-30	16.87	16.92	16.83	16.92	731115
1994-01-03	16.69	16.73	16.36	16.54	1243615
1994-01-04	16.59	17.25	16.54	17.25	1539625
1994-01-05	17.30	17.67	17.30	17.58	4057710
1994-01-06	17.67	17.86	17.58	17.67	3139360
1994-01-07	17.72	17.77	17.53	17.58	2205585
1994-01-10	17.58	18.19	17.53	18.14	1951595
1994-01-11	18.24	18.28	17.91	17.95	2441487
1994-01-12	17.95	18.00	17.63	17.81	1673670
1994-01-13	17.81	18.14	17.72	18.05	1416222
1994-01-14	18.05	18.19	17.86	17.86	1411435
1994-01-17	17.91	18.00	17.81	17.91	980317
1994-01-18	17.91	18.33	17.77	18.33	2150000
1994-01-19	18.28	18.75	18.28	18.71	2591487
1994-01-20	18.71	18.75	18.33	18.52	1612232
1994-01-21	18.52	18.66	18.33	18.33	2445742
1994-01-24	18.19	18.52	18.19	18.52	1809040
1994-01-25	18.66	18.71	18.38	18.38	1310105
1994-01-26	18.42	18.47	18.05	18.14	1427925
1994-01-27	18.19	18.19	17.77	18.10	1726860
1994-01-28	18.24	18.38	18.10	18.19	1523935
1994-01-31	18.33	18.42	18.24	18.38	1549732
1994-02-01	18.28	18.71	18.28	18.66	1660105
1994-02-02	18.75	18.75	18.38	18.57	1535105
1994-02-03	18.57	19.27	18.52	18.99	2735105
1994-02-04	18.85	18.85	17.67	17.77	2455585
1994-02-07	17.86	18.38	17.77	18.24	1972072
1994-02-08	18.14	18.19	18.00	18.10	1103987
1994-02-09	18.05	18.10	17.86	18.00	1386435
1994-02-10	18.00	18.05	17.77	17.86	1725530
1994-02-11	17.91	17.91	17.63	17.81	1799732
1994-02-14	17.67	18.14	17.63	18.05	1430585
1994-02-15	18.00	18.42	18.00	18.28	1438295
1994-02-16	18.24	18.38	18.10	18.33	1021275
1994-02-17	18.33	18.42	17.91	18.10	1163827
1994-02-18	18.05	18.24	17.95	17.95	1072605
1994-02-22	18.10	18.14	17.81	17.91	1169945
1994-02-23	18.05	18.19	17.86	18.10	1256647
1994-02-24	18.14	18.19	17.86	17.95	1313030
1994-02-25	17.95	17.95	17.77	17.86	424467
1994-02-28	17.86	17.95	17.81	17.86	846010
1994-03-01	17.86	17.91	17.77	17.86	1180850
1994-03-02	17.58	17.86	17.48	17.81	1253455
1994-03-03	17.91	18.28	17.91	18.05	1386170
1994-03-04	17.95	18.05	17.72	17.91	976327
1994-03-07	17.95	18.05	17.86	18.05	744945
1994-03-08	18.00	18.33	18.00	18.33	1082445
1994-03-09	18.38	18.38	18.00	18.24	668350
1994-03-10	18.19	18.24	17.53	17.63	1264360
1994-03-11	17.63	17.72	17.11	17.20	3927392
1994-03-14	17.34	17.39	17.20	17.30	1584040
1994-03-15	17.34	17.34	17.25	17.30	1070210
1994-03-16	17.39	17.48	17.20	17.48	1028987
1994-03-17	17.39	17.39	17.06	17.11	1166222
1994-03-18	17.11	17.16	16.83	16.92	2152392
1994-03-21	16.92	16.92	16.50	16.54	1160105
1994-03-22	16.54	16.87	16.50	16.78	1566755
1994-03-23	16.87	17.11	16.69	16.92	1760370
1994-03-24	16.83	16.87	16.54	16.59	1284572
1994-03-25	16.64	16.69	16.40	16.40	984840
1994-03-28	16.45	16.73	16.36	16.54	924200
1994-03-29	16.64	16.69	16.31	16.31	914892
1994-03-30	16.22	16.40	15.84	16.22	1798140
1994-03-31	16.22	16.36	16.12	16.26	1264892
1994-04-04	16.03	16.12	15.75	15.79	1370210
1994-04-05	15.89	16.45	15.89	16.36	1063295
1994-04-06	16.26	16.36	16.03	16.17	1092552
1994-04-07	16.36	16.40	16.07	16.26	1495210
1994-04-08	16.17	16.26	15.98	16.17	1243615
1994-04-11	16.12	16.64	16.12	16.64	1405850
1994-04-12	16.64	16.92	16.17	16.17	1484572
1994-04-13	16.17	16.17	15.56	15.98	1729785
1994-04-14	15.93	15.93	15.70	15.84	1221010
1994-04-15	15.89	16.07	15.84	16.07	883775
1994-04-18	16.03	16.07	15.75	15.79	645210
1994-04-19	15.79	15.84	14.90	15.18	1898137
1994-04-20	15.23	15.37	14.81	14.95	2151327
1994-04-21	15.04	15.09	14.85	14.90	2786170
1994-04-22	14.95	14.99	14.90	14.95	1944680
1994-04-25	14.99	15.56	14.85	15.46	1704785
1994-04-26	15.51	15.51	15.13	15.18	921807
1994-04-28	15.23	15.75	15.13	15.70	1611700
1994-04-29	15.70	16.12	15.65	16.03	1868882
1994-05-02	15.89	15.89	15.60	15.65	945210
1994-05-03	15.65	15.89	15.60	15.79	1154520
1994-05-04	15.79	15.89	15.65	15.79	610105
1994-05-05	15.98	16.03	15.60	15.70	1094147
1994-05-06	15.42	15.60	15.13	15.18	1166487
1994-05-09	15.23	15.46	15.09	15.32	959040
1994-05-10	15.42	15.56	15.37	15.42	514625
1994-05-11	15.42	15.46	15.37	15.42	715955
1994-05-12	15.56	15.60	15.18	15.23	1405585
1994-05-13	15.28	15.46	15.13	15.28	682710
1994-05-16	15.28	15.51	15.23	15.42	427392
1994-05-17	15.42	15.51	15.04	15.46	1030052
1994-05-18	15.42	15.51	15.13	15.46	2411967
1994-05-19	15.56	16.26	15.51	16.22	1455850
1994-05-20	16.07	16.12	15.65	15.70	1110902
1994-05-23	15.79	16.17	15.75	16.12	900530
1994-05-24	16.07	16.36	15.93	15.93	1098670
1994-05-25	15.93	15.93	15.70	15.79	871807
1994-05-26	15.84	15.84	15.51	15.56	1767285
1994-05-27	15.51	15.56	15.32	15.51	1358510
1994-05-31	15.51	15.65	15.46	15.65	885370
1994-06-01	15.75	15.89	15.65	15.84	957180
1994-06-02	15.84	15.84	15.65	15.70	762765
1994-06-03	15.75	16.26	15.65	16.26	1986435
1994-06-06	16.26	16.26	15.98	16.03	1246540
1994-06-07	15.98	15.98	15.79	15.89	1009307
1994-06-08	15.89	15.98	15.70	15.79	1515425
1994-06-09	15.79	15.89	15.75	15.84	449200
1994-06-10	15.79	15.93	15.79	15.84	892817
1994-06-13	15.84	15.98	15.79	15.84	964625
1994-06-14	15.89	16.12	15.89	16.03	1502125
1994-06-15	16.07	16.17	15.98	16.03	1197870
1994-06-16	16.07	16.17	15.98	16.07	983242
1994-06-17	16.07	16.12	15.84	15.84	1671540
1994-06-20	15.79	15.93	15.75	15.79	848670
1994-06-21	15.79	15.84	15.51	15.60	1930317
1994-06-22	15.65	15.70	15.46	15.56	1212500
1994-06-23	15.56	15.56	15.09	15.09	1946807
1994-06-24	15.04	15.37	15.04	15.32	1271275
1994-06-27	15.32	15.42	15.18	15.37	792817
1994-06-28	15.37	15.51	15.23	15.28	905850
1994-06-29	15.28	15.32	15.04	15.04	1085902
1994-06-30	15.09	15.13	14.99	15.04	1428455
1994-07-01	15.09	15.23	14.99	15.18	659307
1994-07-05	15.09	15.23	14.99	15.13	733510
1994-07-06	15.04	15.46	15.04	15.32	1048670
1994-07-07	15.32	15.32	15.04	15.09	750530
1994-07-08	15.04	15.23	14.99	15.18	556115
1994-07-11	15.18	15.18	14.95	14.99	1247340
1994-07-12	15.04	15.04	14.85	14.95	855850
1994-07-13	14.90	15.18	14.90	14.99	2341222
1994-07-14	15.18	15.46	15.13	15.42	2805317
1994-07-15	15.46	15.93	15.42	15.93	1879785
1994-07-18	15.93	16.12	15.79	16.12	1268882
1994-07-19	16.07	16.12	15.89	15.89	839095
1994-07-20	15.93	15.93	15.65	15.65	685105
1994-07-21	15.60	15.89	15.60	15.60	709840
1994-07-22	15.70	15.75	15.46	15.56	713562
1994-07-25	15.56	15.65	15.51	15.65	991487
1994-07-26	15.60	15.75	15.56	15.60	502657
1994-07-27	15.65	15.70	15.32	15.42	1070742
1994-07-28	15.42	15.56	15.37	15.42	359572
1994-07-29	15.42	15.84	15.37	15.79	876327
1994-08-01	15.70	16.22	15.70	16.17	1269680
1994-08-02	16.54	16.59	16.36	16.40	2080850
1994-08-03	16.45	16.78	16.45	16.59	1901595
1994-08-04	16.64	16.64	16.17	16.17	1176595
1994-08-05	16.17	16.17	15.84	15.89	948670
1994-08-08	15.93	16.12	15.93	16.07	1153987
1994-08-09	16.07	16.07	15.93	15.98	651062
1994-08-10	16.12	16.22	16.03	16.22	946275
1994-08-11	16.26	16.26	16.03	16.12	702125
1994-08-12	16.17	16.17	15.84	15.93	718615
1994-08-15	15.89	15.93	15.70	15.70	630850
1994-08-16	15.79	16.03	15.70	15.75	911170
1994-08-17	15.75	15.75	15.37	15.37	1237500
1994-08-18	15.42	15.51	15.32	15.37	1061700
1994-08-19	15.42	15.46	15.32	15.46	1288295
1994-08-22	15.42	15.46	15.18	15.23	1342285
1994-08-23	15.28	15.42	15.18	15.18	2025530
1994-08-24	15.13	15.89	15.04	15.75	3052925
1994-08-25	15.79	15.84	15.42	15.60	1206647
1994-08-26	15.89	16.54	15.84	16.31	3302125
1994-08-29	16.54	16.73	16.45	16.45	2008775
1994-08-30	16.45	16.78	16.40	16.69	1947870
1994-08-31	16.73	17.34	16.50	17.16	3461435
1994-09-01	17.11	17.25	17.01	17.25	2076595
1994-09-02	17.30	17.34	16.97	16.97	1333242
1994-09-06	17.06	17.06	16.83	17.06	1060105
1994-09-07	17.01	17.11	16.69	16.83	1222605
1994-09-08	16.83	17.20	16.83	17.11	1165157
1994-09-09	17.11	17.11	16.73	16.78	1935637
1994-09-12	16.83	16.87	16.59	16.59	1643085
1994-09-13	16.69	16.97	16.64	16.83	2005585
1994-09-14	16.83	16.83	16.54	16.59	1009040
1994-09-15	16.64	16.64	16.45	16.54	1569945
1994-09-16	16.50	16.54	16.36	16.50	1471540
1994-09-19	16.50	16.78	16.45	16.73	2357977
1994-09-20	16.59	16.59	16.45	16.45	1160902
1994-09-21	16.45	16.45	16.12	16.26	848935
1994-09-22	16.50	16.83	16.45	16.78	1609307
1994-09-23	16.78	17.06	16.54	16.64	1404785
1994-09-26	16.59	16.69	16.50	16.59	1332445
1994-09-27	16.69	16.83	16.64	16.73	1429255
1994-09-28	16.83	17.34	16.83	17.30	2187500
1994-09-29	17.20	17.25	16.92	16.92	1350530
1994-09-30	17.01	17.16	16.78	16.78	1757180
1994-10-03	16.83	17.06	16.73	16.92	1165157
1994-10-04	16.97	16.97	16.54	16.59	1025265
1994-10-05	16.26	16.31	15.98	16.07	1956115
1994-10-06	16.22	16.22	15.84	15.93	987500
1994-10-07	15.79	16.03	15.70	15.79	796275
1994-10-10	15.93	16.17	15.93	16.07	904255
1994-10-11	16.03	16.07	15.89	15.98	1636967
1994-10-12	15.79	15.79	15.23	15.60	4022340
1994-10-13	15.89	15.89	15.56	15.65	4171540
1994-10-14	15.75	15.75	15.60	15.65	1280317
1994-10-17	15.60	15.65	15.42	15.51	419945
1994-10-18	15.46	15.46	15.18	15.32	934040
1994-10-19	15.23	15.42	15.04	15.32	1505850
1994-10-20	15.37	15.37	15.18	15.28	481115
1994-10-21	15.23	15.42	15.18	15.28	719147
1994-10-24	15.13	15.18	14.62	14.62	581115
1994-10-25	14.66	14.85	14.52	14.85	1133510
1994-10-26	14.95	15.04	14.52	14.66	917285
1994-10-27	14.66	14.66	14.52	14.52	1016755
1994-10-28	14.57	14.99	14.57	14.95	2591222
1994-10-31	14.95	14.95	14.76	14.81	603987
1994-11-01	14.76	14.76	14.29	14.34	2609840
1994-11-02	14.38	14.71	14.34	14.57	1542552
1994-11-03	14.57	14.62	14.43	14.62	1055317
1994-11-04	14.85	14.90	14.48	14.48	1173137
1994-11-07	14.48	14.76	14.38	14.57	704255
1994-11-08	14.66	14.71	14.43	14.48	1280052
1994-11-09	14.71	14.71	14.29	14.29	2013030
1994-11-10	14.48	14.48	14.19	14.34	480052
1994-11-11	14.34	14.43	14.29	14.34	814625
1994-11-14	14.43	14.43	14.05	14.24	865690
1994-11-15	14.19	14.57	14.19	14.29	435902
1994-11-16	14.38	14.48	14.01	14.10	486700
1994-11-17	14.10	14.24	13.77	14.01	1648670
1994-11-18	14.01	14.05	13.82	13.87	1709572
1994-11-21	14.05	14.15	13.87	13.91	1008775
1994-11-22	13.91	13.91	13.49	13.49	822072
1994-11-23	13.54	13.82	13.49	13.72	548670
1994-11-25	13.72	13.87	13.68	13.82	212765
1994-11-28	13.77	13.96	13.72	13.72	573670
1994-11-29	13.77	13.82	13.54	13.82	385370
1994-11-30	14.05	14.34	14.01	14.34	552125
1994-12-01	14.34	14.34	14.05	14.15	490955
1994-12-02	14.10	14.29	13.72	13.87	1440157
1994-12-05	13.87	13.96	13.82	13.87	595742
1994-12-06	13.87	13.96	13.72	13.87	348670
1994-12-07	13.82	14.10	13.82	14.01	1202925
1994-12-08	14.05	14.15	13.58	13.63	262765
1994-12-09	13.63	13.77	13.49	13.77	345742
1994-12-12	13.72	14.19	13.72	14.05	327657
1994-12-13	14.01	14.10	13.82	13.91	352125
1994-12-14	14.10	14.19	13.87	13.91	1083242
1994-12-15	13.96	14.29	13.91	14.19	999732
1994-12-16	14.34	14.66	14.29	14.66	698935
1994-12-19	14.57	14.57	14.34	14.52	544412
1994-12-20	14.57	14.57	14.24	14.29	408242
1994-12-21	14.29	14.34	14.19	14.29	440690
1994-12-22	14.38	14.43	14.24	14.38	255317
1994-12-23	14.48	14.66	14.38	14.57	297340
1994-12-27	14.52	14.71	14.52	14.52	322605
1994-12-28	14.57	14.57	14.19	14.29	238295
1994-12-29	14.24	14.38	14.10	14.38	418615
1994-12-30	14.29	14.43	14.10	14.10	424200
1995-01-03	14.10	14.57	13.96	14.57	588295
1995-01-04	14.52	14.62	14.34	14.34	274732
1995-01-05	14.38	14.66	14.19	14.57	274735
1995-01-06	14.62	14.99	14.52	14.85	540955
1995-01-09	14.76	15.23	14.76	15.23	885370
1995-01-10	15.28	15.51	15.09	15.13	757445
1995-01-11	15.23	15.28	14.90	15.23	534572
1995-01-12	15.28	15.37	15.18	15.37	410637
1995-01-13	15.42	15.56	15.28	15.42	288827
1995-01-16	15.42	15.46	15.18	15.23	555052
1995-01-17	15.32	15.32	14.95	15.04	641222
1995-01-18	15.23	15.28	14.90	15.04	1289095
1995-01-19	14.95	15.04	14.95	14.99	52125
1995-01-20	14.85	14.85	14.62	14.81	534307
1995-01-23	14.71	14.85	14.62	14.76	706912
1995-01-24	14.76	14.85	14.66	14.66	524467
1995-01-25	14.71	14.90	14.66	14.85	427125
1995-01-26	14.95	15.09	14.71	14.71	648670
1995-01-27	14.76	14.81	14.48	14.52	551062
1995-01-30	14.57	14.57	14.24	14.34	1417285
1995-01-31	14.29	14.34	14.15	14.24	1951062
1995-02-01	14.19	14.62	14.19	14.62	979785
1995-02-02	14.52	14.95	14.48	14.81	404520
1995-02-03	14.85	15.04	14.76	14.85	635370
1995-02-06	14.90	14.99	14.76	14.85	1129255
1995-02-07	14.99	14.99	14.71	14.85	897870
1995-02-08	14.81	15.09	14.66	15.04	1407710
1995-02-09	15.04	15.04	14.90	14.90	707710
1995-02-10	14.95	14.99	14.90	14.95	391755
1995-02-13	14.99	15.42	14.99	15.32	1361170
1995-02-14	15.37	15.46	15.23	15.32	1556912
1995-02-15	15.23	15.65	15.18	15.42	1097072
1995-02-16	15.51	15.65	15.18	15.65	657977
1995-02-17	15.65	15.65	15.32	15.37	736435
1995-02-21	15.42	15.60	15.28	15.46	759840
1995-02-22	15.42	15.75	15.42	15.75	481912
1995-02-23	15.79	15.93	15.60	15.65	638562
1995-02-24	15.65	15.98	15.60	15.93	2314360
1995-02-27	15.89	16.03	15.60	15.60	1147072
1995-02-28	15.65	15.65	15.28	15.32	623935
1995-03-01	15.23	15.32	14.66	14.85	1432977
1995-03-02	14.90	14.95	14.01	14.76	940955
1995-03-03	14.66	14.85	14.57	14.57	1188562
1995-03-06	14.38	14.71	14.34	14.66	437500
1995-03-07	14.66	14.66	14.34	14.43	737232
1995-03-08	14.43	14.71	14.38	14.52	1271275
1995-03-09	14.62	14.76	14.57	14.66	471010
1995-03-10	14.76	14.95	14.76	14.95	703987
1995-03-13	14.95	14.95	14.52	14.62	716755
1995-03-14	14.81	14.81	14.38	14.66	1667285
1995-03-15	14.57	14.57	14.19	14.29	1334572
1995-03-16	14.15	14.19	13.87	14.01	3310902
1995-03-17	14.05	14.10	13.91	14.01	1503190
1995-03-20	14.10	14.19	13.91	14.01	1306647
1995-03-21	13.96	14.19	13.96	14.15	1821540
1995-03-22	14.10	14.34	14.01	14.19	1093350
1995-03-23	14.24	14.38	14.15	14.38	1013295
1995-03-24	14.34	14.57	14.29	14.43	1198402
1995-03-27	14.43	14.43	14.10	14.15	1534307
1995-03-28	14.19	14.38	14.15	14.38	2174200
1995-03-29	14.29	14.71	14.19	14.66	1738295
1995-03-30	14.76	15.04	14.62	14.85	1729520
1995-03-31	14.76	14.90	14.57	14.62	1086170
1995-04-03	14.66	14.85	14.48	14.85	1187232
1995-04-04	14.85	15.09	14.85	15.09	1359572
1995-04-05	15.09	15.13	14.95	15.04	1028722
1995-04-06	15.09	15.18	14.76	14.85	1888827
1995-04-07	14.90	14.95	14.81	14.95	1555052
1995-04-10	14.95	15.18	14.90	15.04	1152392
1995-04-11	15.23	15.28	14.90	14.95	1268882
1995-04-12	14.99	15.13	14.90	15.13	1143350
1995-04-13	15.13	15.23	14.95	14.99	718880
1995-04-17	15.09	15.13	14.34	14.34	1957977
1995-04-18	14.29	14.52	14.10	14.43	3333242
1995-04-19	14.52	14.81	14.38	14.62	1146010
1995-04-20	14.62	15.09	14.43	14.66	2505052
1995-04-21	14.85	15.13	14.81	15.13	1855850
1995-04-24	15.13	15.18	14.99	15.18	1096540
1995-04-25	15.09	15.32	15.09	15.32	1734307
1995-04-26	15.32	15.56	15.28	15.46	1390955
1995-04-27	15.46	15.60	15.42	15.60	1502657
1995-04-28	15.60	15.93	15.60	15.79	2375000
1995-05-01	15.56	15.84	15.51	15.84	1214892
1995-05-02	15.79	15.79	15.65	15.70	1500530
1995-05-03	15.70	15.84	15.70	15.79	1540955
1995-05-04	15.79	15.84	15.70	15.79	1628190
1995-05-05	15.89	15.89	15.42	15.56	1727925
1995-05-08	15.51	15.93	15.51	15.93	2846010
1995-05-09	15.89	16.17	15.89	16.17	2296010
1995-05-10	16.12	16.22	15.89	16.12	1448137
1995-05-11	16.12	16.17	16.03	16.12	965157
1995-05-12	16.07	16.40	16.07	16.36	1931382
1995-05-15	16.45	16.45	16.31	16.45	1536170
1995-05-16	16.45	16.64	16.45	16.45	1658242
1995-05-17	16.54	16.59	16.40	16.45	2304785
1995-05-18	16.50	16.54	15.98	15.98	1573137
1995-05-19	16.07	16.26	15.98	16.07	2074200
1995-05-22	16.03	16.31	15.98	16.17	961170
1995-05-23	16.26	16.26	16.07	16.22	977125
1995-05-24	16.12	16.64	16.12	16.64	2151327
1995-05-25	16.59	16.64	16.36	16.50	2205850
1995-05-26	16.40	16.50	16.31	16.45	1415157
1995-05-30	16.45	16.54	16.45	16.50	1093615
1995-05-31	16.50	16.59	16.45	16.50	1500000
1995-06-01	16.50	16.50	16.40	16.40	1018350
1995-06-02	16.26	16.31	16.12	16.17	1389360
1995-06-05	16.22	16.87	16.17	16.78	1657180
1995-06-06	16.87	16.92	16.78	16.87	1027657
1995-06-07	16.83	16.97	16.83	16.92	1077657
1995-06-08	16.83	17.16	16.83	17.11	1134840
1995-06-09	16.97	16.97	16.69	16.83	2349200
1995-06-12	17.01	17.20	17.01	17.16	1733510
1995-06-13	17.16	17.63	17.11	17.53	2544147
1995-06-14	17.39	17.44	17.11	17.20	1599467
1995-06-15	16.92	16.92	16.64	16.78	2005850
1995-06-16	16.69	16.73	16.59	16.69	2375265
1995-06-19	16.64	16.73	16.50	16.59	1556382
1995-06-20	16.64	16.73	16.50	16.73	1088827
1995-06-21	16.69	16.73	16.59	16.73	988030
1995-06-22	16.83	17.53	16.78	17.53	2446807
1995-06-23	17.39	17.48	17.25	17.34	1463562
1995-06-26	17.39	17.48	17.34	17.48	946807
1995-06-27	17.34	17.44	17.11	17.11	1365157
1995-06-28	17.11	17.30	17.01	17.30	907445
1995-06-29	17.20	17.30	17.06	17.16	892020
1995-06-30	17.20	17.81	17.20	17.72	1664892
1995-07-03	17.77	17.81	17.67	17.81	683510
1995-07-05	17.67	18.00	17.63	17.95	1359572
1995-07-06	17.86	18.33	17.86	18.24	2011967
1995-07-07	18.24	18.75	18.24	18.24	2019412
1995-07-10	18.33	18.94	18.33	18.80	2832180
1995-07-11	18.66	18.75	18.14	18.19	3300795
1995-07-12	18.19	18.71	17.95	18.71	1800795
1995-07-13	18.52	18.71	18.28	18.42	984307
1995-07-14	18.33	18.38	17.91	18.05	935105
1995-07-17	17.95	18.19	17.63	18.19	1044945
1995-07-18	18.14	18.19	17.72	17.81	838295
1995-07-19	17.72	17.95	17.11	17.48	1054520
1995-07-20	17.48	18.05	17.48	18.00	1056382
1995-07-21	18.00	18.00	17.44	17.58	2259040
1995-07-24	17.67	17.86	17.48	17.67	723935
1995-07-25	17.72	17.91	17.53	17.72	1286170
1995-07-26	17.72	17.77	17.53	17.67	910902
1995-07-27	17.77	18.00	17.72	18.00	1640157
1995-07-28	18.00	18.05	17.72	17.77	902392
1995-07-31	17.81	17.86	17.58	17.58	843615
1995-08-01	17.58	17.86	17.30	17.58	1413827
1995-08-02	17.77	17.91	17.44	17.44	1000795
1995-08-03	17.44	17.72	17.34	17.67	974732
1995-08-04	17.67	17.72	17.34	17.63	914625
1995-08-07	17.63	18.28	17.63	18.19	1187500
1995-08-08	18.33	18.33	18.05	18.14	799732
1995-08-09	18.10	18.14	17.81	17.91	778455
1995-08-10	17.95	17.95	17.30	17.39	811967
1995-08-11	17.44	17.58	17.01	17.06	1460105
1995-08-14	17.06	17.44	17.06	17.30	729520
1995-08-15	17.20	17.25	16.83	17.06	1187500
1995-08-16	16.97	17.48	16.87	17.34	1128190
1995-08-17	17.39	17.48	17.30	17.39	568615
1995-08-18	17.48	17.63	17.44	17.48	1092552
1995-08-21	17.39	17.86	17.20	17.30	754785
1995-08-22	17.34	17.53	17.30	17.48	435637
1995-08-23	17.44	17.44	16.92	16.92	1103987
1995-08-24	16.92	17.16	16.92	17.01	864095
1995-08-25	17.06	17.34	17.06	17.30	817285
1995-08-28	17.30	17.48	17.30	17.39	880585
1995-08-29	17.48	17.58	17.34	17.44	730585
1995-08-30	17.39	17.48	17.34	17.34	637765
1995-08-31	17.39	17.44	17.30	17.30	548935
1995-09-01	17.34	17.39	17.30	17.34	712765
1995-09-05	17.44	17.91	17.44	17.86	1762765
1995-09-06	17.86	17.95	17.72	17.86	900000
1995-09-07	17.91	17.95	17.77	17.91	598402
1995-09-08	17.91	18.10	17.86	18.05	1145742
1995-09-11	18.10	18.10	17.95	18.00	660637
1995-09-12	18.05	18.05	17.91	18.00	861967
1995-09-13	17.91	17.91	17.77	17.77	713562
1995-09-14	17.95	17.95	17.77	17.95	1050000
1995-09-15	18.05	18.05	17.72	17.86	1208242
1995-09-18	17.77	17.77	17.48	17.48	939095
1995-09-19	17.48	17.53	17.11	17.44	1330317
1995-09-20	17.34	17.63	17.34	17.48	562232
1995-09-21	17.48	17.48	17.11	17.20	634040
1995-09-22	17.11	17.25	17.01	17.06	846010
1995-09-25	17.06	17.25	17.01	17.16	677657
1995-09-26	17.34	17.48	17.20	17.25	1201860
1995-09-27	17.25	17.30	16.97	17.11	873402
1995-09-28	17.11	17.25	17.06	17.06	1096807
1995-09-29	17.11	17.44	17.11	17.16	1465157
1995-10-02	17.20	17.39	17.16	17.30	731647
1995-10-03	17.30	17.34	17.01	17.11	1881912
1995-10-04	17.16	17.20	16.97	16.97	1114625
1995-10-05	16.97	17.44	16.97	17.34	1121807
1995-10-06	17.30	17.39	17.11	17.11	681115
1995-10-09	17.11	17.11	16.83	16.83	1055585
1995-10-10	16.83	17.53	16.78	17.44	1479255
1995-10-11	17.39	17.48	17.16	17.25	896275
1995-10-12	17.25	17.39	17.20	17.34	807977
1995-10-13	17.44	18.05	17.39	17.91	1124732
1995-10-16	17.95	18.05	17.86	17.86	686170
1995-10-17	17.86	17.86	17.63	17.67	618615
1995-10-18	17.63	17.95	17.63	17.91	571540
1995-10-19	17.91	17.91	17.44	17.63	1169412
1995-10-20	17.63	17.77	17.53	17.58	988562
1995-10-23	17.39	17.44	17.30	17.30	605850
1995-10-24	17.25	17.30	17.11	17.25	2271540
1995-10-25	17.16	17.30	17.06	17.11	1471275
1995-10-26	17.11	17.16	16.83	16.83	3084307
1995-10-27	16.78	17.77	16.64	16.87	2562765
1995-10-30	16.97	16.99	16.78	16.83	805850
1995-10-31	16.83	17.01	16.59	16.59	1446807
1995-11-01	16.59	16.73	16.59	16.69	3062500
1995-11-02	16.73	16.83	16.40	16.69	989360
1995-11-03	16.73	16.87	16.69	16.78	869945
1995-11-06	16.73	16.78	16.54	16.59	569147
1995-11-07	16.59	17.06	16.59	16.83	2235370
1995-11-08	16.87	16.92	16.78	16.92	1214892
1995-11-09	16.92	16.97	16.54	16.64	1502925
1995-11-10	16.50	16.69	16.50	16.54	508775
1995-11-13	16.54	16.78	16.45	16.69	923670
1995-11-14	16.59	16.64	16.45	16.50	1082180
1995-11-15	16.31	16.78	16.03	16.78	3467552
1995-11-16	16.69	16.69	16.31	16.50	1738562
1995-11-17	16.36	16.54	16.31	16.45	1607977
1995-11-20	16.40	16.54	16.22	16.31	2091487
1995-11-21	16.17	16.31	16.07	16.17	2492817
1995-11-22	16.12	16.50	15.93	16.45	4928987
1995-11-24	16.40	16.45	16.26	16.31	994147
1995-11-27	16.31	16.78	16.22	16.69	2136170
1995-11-28	16.69	16.78	16.26	16.69	2238562
1995-11-29	16.92	17.01	16.83	16.87	1179255
1995-11-30	16.87	17.06	16.69	17.01	1280317
1995-12-01	17.06	17.20	16.78	16.97	748670
1995-12-04	16.97	17.06	16.69	16.73	561967
1995-12-05	16.40	16.87	16.40	16.87	1592020
1995-12-06	16.92	17.16	16.45	16.54	1131912
1995-12-07	16.40	16.45	16.26	16.40	1937765
1995-12-08	16.45	16.45	15.98	16.26	1199200
1995-12-11	16.17	16.26	15.98	16.07	1469147
1995-12-12	15.98	16.12	15.75	15.79	1697870
1995-12-13	15.79	15.93	15.37	15.51	2395210
1995-12-14	15.42	15.84	15.42	15.84	3060637
1995-12-15	15.84	15.93	15.75	15.89	2823402
1995-12-18	15.65	15.84	15.56	15.65	2181115
1995-12-19	15.75	16.12	15.65	16.03	2015425
1995-12-20	16.03	16.22	15.84	15.84	1487765
1995-12-21	15.89	15.93	15.70	15.84	1838827
1995-12-22	15.84	15.89	15.75	15.84	1375265
1995-12-26	15.75	16.12	15.75	16.12	882710
1995-12-27	16.12	16.31	15.89	16.26	812765
1995-12-28	16.07	16.31	16.07	16.22	1024732
1995-12-29	16.17	16.26	16.12	16.26	789625
1996-01-02	16.22	17.06	16.22	17.06	1299467
1996-01-03	16.87	16.92	16.73	16.78	2244412
1996-01-04	16.73	16.87	16.40	16.50	1911170
1996-01-05	16.45	16.54	16.03	16.22	1668350
1996-01-08	16.17	16.31	16.07	16.12	727392
1996-01-09	16.12	16.22	15.65	15.88	2219945
1996-01-10	16.03	16.17	15.93	15.93	1457180
1996-01-11	16.03	16.31	16.03	16.31	2915425
1996-01-12	16.31	16.45	16.03	16.03	1714360
1996-01-15	15.84	15.93	15.60	15.60	1963295
1996-01-16	15.18	15.51	15.02	15.46	3801595
1996-01-17	15.23	15.56	15.23	15.56	1546275
1996-01-18	15.51	15.51	15.13	15.28	1115425
1996-01-19	15.18	15.60	15.09	15.46	2251595
1996-01-22	15.84	16.26	15.79	16.03	1479255
1996-01-23	16.00	16.00	15.51	15.60	1421807
1996-01-24	15.51	15.60	15.42	15.51	1222340
1996-01-25	15.51	16.07	15.42	15.93	1301327
1996-01-26	16.03	16.03	15.75	15.93	1094147
1996-01-29	15.89	16.64	15.89	16.59	1751595
1996-01-30	16.69	17.39	16.64	17.11	2900265
1996-01-31	16.87	17.34	16.78	17.34	2791487
1996-02-01	17.25	17.25	16.87	16.92	1447072
1996-02-02	16.87	17.01	16.87	16.92	1232180
1996-02-05	16.83	16.87	16.64	16.87	993350
1996-02-06	16.83	17.16	16.73	17.16	1186967
1996-02-07	17.16	17.44	17.11	17.39	1060902
1996-02-08	17.30	17.34	17.06	17.20	1534040
1996-02-09	17.11	17.39	16.92	17.01	2307710
1996-02-12	17.20	17.67	17.16	17.53	2434572
1996-02-13	17.39	17.48	17.06	17.11	3068615
1996-02-14	17.01	17.11	16.50	16.87	1708242
1996-02-15	16.87	16.92	16.59	16.64	714360
1996-02-16	16.45	16.78	16.22	16.45	1493350
1996-02-20	16.07	16.36	16.07	16.12	963562
1996-02-21	16.17	16.59	16.17	16.50	806647
1996-02-22	16.59	17.01	16.54	16.92	2221807
1996-02-23	16.92	17.01	16.78	16.92	1967285
1996-02-26	16.83	16.92	16.78	16.83	2157977
1996-02-27	16.73	16.78	16.50	16.59	1790690
1996-02-28	16.69	16.78	16.36	16.36	1289625
1996-02-29	16.12	16.17	15.93	15.93	1279520
1996-03-01	15.98	16.03	15.70	15.79	3307445
1996-03-04	15.75	16.78	15.70	16.54	4542020
1996-03-05	16.45	16.50	16.12	16.36	1766222
1996-03-06	16.36	16.45	16.12	16.31	2186967
1996-03-07	16.31	17.06	16.31	16.97	3345742
1996-03-08	16.64	17.01	16.54	16.64	4064360
1996-03-11	16.64	17.01	16.54	16.97	3087500
1996-03-12	16.92	16.97	16.73	16.92	2601860
1996-03-13	16.87	16.92	16.69	16.92	1339360
1996-03-14	16.87	17.11	16.78	16.92	2552925
1996-03-15	16.97	17.20	16.92	17.20	2945210
1996-03-18	17.20	18.28	17.20	17.95	3550530
1996-03-19	18.33	18.61	18.00	18.28	3763827
1996-03-20	18.24	18.24	17.67	17.86	1602925
1996-03-21	17.81	17.86	17.63	17.67	1277657
1996-03-22	17.63	17.63	17.39	17.48	972340
1996-03-25	17.58	17.77	17.58	17.63	1287232
1996-03-26	17.67	17.81	17.53	17.77	687765
1996-03-27	17.72	17.77	17.48	17.63	869945
1996-03-28	17.48	17.53	17.34	17.44	1215425
1996-03-29	17.48	17.81	17.34	17.34	2406382
1996-04-01	17.34	17.34	17.25	17.30	2604785
1996-04-02	17.39	17.72	17.39	17.67	1673935
1996-04-03	17.58	17.63	17.44	17.48	944412
1996-04-04	17.48	17.58	17.44	17.48	1057710
1996-04-08	17.20	17.30	17.11	17.30	1153987
1996-04-09	17.63	17.91	17.53	17.77	2234307
1996-04-10	17.53	18.10	17.53	17.77	2110105
1996-04-11	17.67	17.95	17.44	17.53	1476595
1996-04-12	17.53	17.67	17.34	17.67	1389095
1996-04-15	17.72	17.81	17.63	17.77	555850
1996-04-16	18.42	18.57	18.28	18.38	3828455
1996-04-17	18.28	18.28	18.10	18.28	1331912
1996-04-18	18.28	18.42	18.24	18.42	681115
1996-04-19	18.42	18.42	18.00	18.05	1420742
1996-04-22	18.05	18.19	18.00	18.10	1128987
1996-04-23	18.05	18.19	17.95	18.05	931382
1996-04-24	18.10	18.10	17.86	17.95	925000
1996-04-25	18.05	18.38	18.05	18.14	2499200
1996-04-26	18.14	18.38	17.91	18.00	1589625
1996-04-29	18.05	18.75	18.05	18.66	2373935
1996-04-30	18.71	18.71	18.47	18.61	1778987
1996-05-01	18.75	18.75	17.86	18.14	1067817
1996-05-02	17.91	18.24	17.91	17.95	1321010
1996-05-03	17.95	18.71	17.86	18.52	2336967
1996-05-06	18.57	18.61	18.19	18.28	1256382
1996-05-07	18.19	18.24	17.91	17.95	1075265
1996-05-08	17.67	18.24	17.63	18.19	1038030
1996-05-09	18.05	18.14	17.67	17.81	1183242
1996-05-10	18.05	18.05	17.81	17.91	666222
1996-05-13	17.95	18.66	17.95	18.52	1264625
1996-05-14	18.52	18.57	18.19	18.47	1119412
1996-05-15	18.47	18.61	18.00	18.38	1621540
1996-05-16	18.14	18.33	18.10	18.14	1085370
1996-05-17	18.33	18.52	18.24	18.42	1420210
1996-05-20	18.52	18.61	18.28	18.57	984840
1996-05-21	18.47	18.57	18.19	18.42	1048935
1996-05-22	18.38	18.47	18.05	18.05	1453722
1996-05-23	18.47	18.47	17.95	18.24	1444147
1996-05-24	18.24	18.33	18.10	18.14	1644945
1996-05-28	18.10	18.14	17.72	17.77	942285
1996-05-29	17.81	17.81	17.53	17.63	1154255
1996-05-30	17.63	17.67	17.34	17.58	1449467
1996-05-31	17.39	17.53	17.06	17.06	1022072
1996-06-03	17.11	17.30	17.01	17.16	1402657
1996-06-04	17.30	17.30	17.11	17.25	696010
1996-06-05	17.30	17.48	17.20	17.48	556912
1996-06-06	17.48	17.48	17.25	17.34	655585
1996-06-07	17.01	17.58	16.97	17.48	1189892
1996-06-10	17.48	17.48	17.39	17.44	461435
1996-06-11	17.44	17.86	17.44	17.86	1210105
1996-06-12	17.91	17.95	17.86	17.91	639360
1996-06-13	17.81	17.81	17.44	17.53	671540
1996-06-14	17.63	17.86	17.39	17.39	1401595
1996-06-17	17.39	17.77	17.34	17.67	686435
1996-06-18	17.77	18.00	17.77	17.86	1136967
1996-06-19	17.81	18.00	17.63	17.72	1111170
1996-06-20	17.77	17.86	17.53	17.63	599467
1996-06-21	17.63	17.63	17.34	17.53	1815690
1996-06-24	17.58	17.58	17.16	17.30	1235370
1996-06-25	17.30	17.30	16.59	16.73	850000
1996-06-26	16.69	16.87	16.45	16.50	1569147
1996-06-27	16.31	16.31	16.07	16.12	1531647
1996-06-28	16.12	16.31	15.98	15.98	2025265
1996-07-01	16.07	16.36	16.03	16.26	2202125
1996-07-02	16.26	16.26	15.98	15.98	2667285
1996-07-03	16.03	16.12	15.84	15.93	1553722
1996-07-05	15.70	15.79	15.65	15.65	577392
1996-07-08	15.56	15.70	15.56	15.65	1537765
1996-07-09	15.75	15.98	15.70	15.84	3373935
1996-07-10	15.89	15.98	15.51	15.98	1813562
1996-07-11	16.07	16.26	15.79	16.17	2097870
1996-07-12	16.17	16.36	15.89	15.98	1582977
1996-07-15	15.98	16.17	15.60	15.60	1134572
1996-07-16	15.65	15.65	14.85	15.60	2572072
1996-07-17	16.07	16.73	15.98	16.50	2299732
1996-07-18	16.45	16.59	16.40	16.50	1257977
1996-07-19	16.50	16.59	16.31	16.59	1174732
1996-07-22	16.40	16.50	15.98	16.31	855052
1996-07-23	16.31	16.31	16.07	16.07	868085
1996-07-24	15.60	15.93	15.60	15.93	845477
1996-07-25	15.93	16.12	15.84	15.84	586170
1996-07-26	15.89	16.03	15.84	15.98	549732
1996-07-29	16.03	16.12	15.93	15.93	514625
1996-07-30	15.93	15.93	15.84	15.93	493350
1996-07-31	15.79	15.93	15.65	15.65	1140690
1996-08-01	15.56	15.89	15.51	15.89	1454255
1996-08-02	15.89	16.31	15.89	16.31	891755
1996-08-05	16.31	16.59	16.26	16.36	940425
1996-08-06	16.31	16.31	16.17	16.26	673137
1996-08-07	16.36	16.54	16.36	16.50	1291755
1996-08-08	16.50	16.69	16.40	16.64	1134572
1996-08-09	16.73	16.92	16.59	16.69	681380
1996-08-12	16.69	16.83	16.40	16.78	965425
1996-08-13	16.73	16.97	16.69	16.87	986170
1996-08-14	16.87	17.20	16.87	17.01	1126860
1996-08-15	17.01	17.20	16.97	17.16	877125
1996-08-16	17.20	17.20	17.06	17.16	719147
1996-08-19	17.16	17.20	16.97	17.06	689892
1996-08-20	17.01	17.16	16.97	17.16	508775
1996-08-21	17.16	17.34	17.11	17.30	864625
1996-08-22	17.30	17.58	17.20	17.53	951327
1996-08-23	17.53	17.81	17.53	17.67	1051860
1996-08-26	17.63	17.91	17.58	17.63	1047072
1996-08-27	17.63	17.63	17.34	17.44	866487
1996-08-28	17.44	17.63	17.44	17.58	875795
1996-08-29	17.53	17.58	17.01	17.06	677125
1996-08-30	16.97	16.97	16.59	16.78	734307
1996-09-03	16.69	16.83	16.50	16.83	626062
1996-09-04	16.78	17.11	16.73	17.06	1189360
1996-09-05	16.92	16.97	16.59	16.64	646807
1996-09-06	16.50	16.87	16.40	16.69	843615
1996-09-09	16.78	16.87	16.73	16.87	443350
1996-09-10	16.92	16.92	16.69	16.83	480052
1996-09-11	16.73	16.83	16.69	16.78	379255
1996-09-12	16.97	17.25	16.97	17.16	1708510
1996-09-13	17.34	17.81	17.25	17.81	1000265
1996-09-16	17.91	18.14	17.86	18.10	1222072
1996-09-17	18.00	18.14	17.81	17.91	892552
1996-09-18	17.86	17.86	17.63	17.72	745210
1996-09-19	17.58	17.63	17.16	17.39	1075795
1996-09-20	17.53	17.63	17.39	17.53	1086700
1996-09-23	17.53	17.67	17.34	17.48	458775
1996-09-24	17.48	17.48	17.25	17.39	881912
1996-09-25	17.48	17.53	17.20	17.25	488030
1996-09-26	17.20	17.34	17.06	17.25	755317
1996-09-27	17.25	17.30	17.11	17.25	660105
1996-09-30	17.25	17.53	17.25	17.34	1253190
1996-10-01	17.20	17.30	17.01	17.06	990157
1996-10-02	17.11	17.25	16.97	17.06	749467
1996-10-03	17.06	17.44	17.06	17.34	781912
1996-10-04	17.34	17.53	17.30	17.44	677392
1996-10-07	17.44	17.58	17.34	17.39	471010
1996-10-08	17.44	17.53	16.87	16.92	713030
1996-10-09	16.92	17.11	16.73	16.97	566222
1996-10-10	16.87	16.97	16.83	16.92	210637
1996-10-11	16.92	17.34	16.92	17.20	734572
1996-10-14	17.16	17.44	17.16	17.34	467285
1996-10-15	17.34	17.58	17.06	17.20	835105
1996-10-16	17.16	17.20	16.97	17.11	490157
1996-10-17	17.06	17.16	16.97	17.11	955585
1996-10-18	17.16	17.20	17.11	17.20	755850
1996-10-21	17.20	17.39	17.16	17.39	554520
1996-10-22	17.39	17.63	17.20	17.30	469680
1996-10-23	17.16	17.30	16.97	17.30	503190
1996-10-24	17.20	17.39	17.06	17.16	318880
1996-10-25	17.16	17.34	17.16	17.16	236700
1996-10-28	17.16	17.30	17.11	17.20	1492817
1996-10-29	17.39	17.58	17.30	17.48	619412
1996-10-30	17.39	17.39	17.01	17.11	544147
1996-10-31	17.11	17.25	17.01	17.25	708775
1996-11-01	17.25	17.30	17.16	17.25	625795
1996-11-04	17.01	17.11	16.69	16.83	1369147
1996-11-05	16.83	16.83	16.59	16.69	763827
1996-11-06	16.59	16.92	16.50	16.92	1464892
1996-11-07	16.83	17.01	16.69	16.87	640690
1996-11-08	17.06	17.16	16.92	17.16	959840
1996-11-11	17.11	17.20	17.06	17.06	707180
1996-11-12	17.11	17.16	17.01	17.11	960902
1996-11-13	17.11	17.20	17.01	17.11	688562
1996-11-14	16.97	17.06	16.87	17.01	793615
1996-11-15	17.44	17.48	17.25	17.44	1327657
1996-11-19	17.06	17.34	16.97	17.34	1875795
1996-11-20	17.25	17.53	17.16	17.53	879255
1996-11-21	17.58	17.67	17.44	17.53	649467
1996-11-22	17.58	17.63	17.34	17.63	719680
1996-11-25	17.63	17.72	17.53	17.63	777125
1996-11-26	17.53	17.72	17.34	17.39	1098935
1996-11-27	17.20	17.34	17.11	17.30	888295
1996-11-29	17.20	17.39	17.11	17.30	435370
1996-12-02	17.25	17.77	17.11	17.72	1263562
1996-12-03	17.67	17.91	17.30	17.63	1216487
1996-12-04	17.67	17.81	17.53	17.72	1048402
1996-12-05	17.63	17.86	17.39	17.63	1014360
1996-12-06	17.44	17.91	17.39	17.77	884840
1996-12-09	17.81	17.81	17.53	17.63	713030
1996-12-10	17.67	17.81	17.63	17.72	696540
1996-12-11	17.53	17.77	17.53	17.67	1319945
1996-12-12	17.63	17.67	17.44	17.53	1231912
1996-12-13	17.39	17.44	17.16	17.25	1878455
1996-12-16	17.25	17.34	16.87	16.97	983242
1996-12-17	16.83	17.01	16.73	17.01	1156647
1996-12-18	16.92	17.58	16.92	17.58	1174200
1996-12-19	17.48	17.48	17.11	17.30	791755
1996-12-20	17.86	17.86	17.39	17.58	1478455
1996-12-23	17.48	17.53	17.25	17.34	438030
1996-12-24	17.44	17.58	17.39	17.58	222072
1996-12-26	17.63	17.77	17.53	17.63	405052
1996-12-27	17.72	17.81	17.58	17.67	383510
1996-12-30	17.72	18.10	17.63	17.95	784572
1996-12-31	17.91	18.00	17.77	17.81	810105
1997-01-02	17.81	17.81	17.01	17.72	1785105
1997-01-03	17.81	17.86	17.58	17.72	575795
1997-01-06	17.86	18.19	17.81	17.95	899200
1997-01-07	17.91	18.19	17.91	18.19	1162232
1997-01-08	18.33	18.42	18.14	18.33	1456912
1997-01-09	18.14	18.33	18.14	18.28	834572
1997-01-10	18.05	18.66	17.95	18.66	1023402
1997-01-13	18.66	18.71	18.38	18.66	1512765
1997-01-14	18.66	19.03	18.57	18.99	1496540
1997-01-15	18.89	18.99	18.52	18.61	1284572
1997-01-16	18.42	18.75	18.42	18.66	1186700
1997-01-17	18.71	18.80	18.52	18.75	1422605
1997-01-20	18.66	18.85	18.57	18.75	2163295
1997-01-21	18.66	18.89	18.61	18.89	839360
1997-01-22	18.89	18.99	18.42	18.47	2598935
1997-01-23	18.10	18.24	17.58	17.63	2076860
1997-01-24	17.67	18.14	17.58	17.86	1302657
1997-01-27	17.77	17.81	17.39	17.48	1419147
1997-01-28	17.53	17.63	17.16	17.34	1336967
1997-01-29	17.25	17.30	16.87	17.11	2166755
1997-01-30	17.20	17.30	17.11	17.20	819680
1997-01-31	17.20	17.34	17.11	17.11	1534840
1997-02-03	16.97	17.25	16.97	17.25	1032710
1997-02-04	17.34	17.72	17.34	17.58	1514095
1997-02-05	17.67	17.67	17.06	17.20	655850
1997-02-06	17.25	17.30	17.11	17.16	771807
1997-02-07	17.25	17.30	17.06	17.30	1142552
1997-02-10	17.34	17.58	17.30	17.39	606912
1997-02-11	17.39	17.44	17.16	17.44	1014095
1997-02-12	17.44	17.58	17.30	17.44	678455
1997-02-13	17.39	17.81	17.39	17.72	1121010
1997-02-14	17.77	18.00	17.67	17.81	1062500
1997-02-18	17.72	17.81	17.63	17.72	594680
1997-02-19	17.63	17.77	17.30	17.44	989095
1997-02-20	17.34	17.58	17.30	17.34	476327
1997-02-21	17.34	17.39	17.25	17.39	585370
1997-02-25	17.34	17.72	17.25	17.48	725530
1997-02-26	17.44	17.77	17.34	17.72	887765
1997-02-27	17.63	17.86	17.53	17.58	739095
1997-02-28	17.44	17.72	17.39	17.39	1021010
1997-03-03	17.30	17.48	17.20	17.48	698402
1997-03-04	17.53	17.67	17.48	17.53	731380
1997-03-05	17.48	17.72	17.48	17.72	777657
1997-03-06	17.72	17.91	17.67	17.72	1104785
1997-03-07	17.81	17.86	17.58	17.81	2422870
1997-03-10	17.86	18.10	17.72	18.10	1352392
1997-03-11	18.05	18.05	17.72	17.86	812500
1997-03-12	17.81	18.05	17.72	17.91	937232
1997-03-13	17.77	17.81	17.44	17.53	473402
1997-03-14	17.63	17.95	17.63	17.95	1061170
1997-03-17	17.91	18.24	17.86	18.14	641487
1997-03-18	18.10	18.38	18.10	18.28	1371807
1997-03-19	18.28	18.42	18.00	18.19	1757977
1997-03-20	18.05	18.05	17.86	17.91	860637
1997-03-21	18.05	18.10	17.77	18.10	1615690
1997-03-24	18.10	18.47	18.10	18.42	823935
1997-03-25	18.14	18.14	17.44	17.58	1907445
1997-03-26	17.53	17.86	17.53	17.67	780052
1997-03-27	17.67	17.67	17.11	17.16	753190
1997-04-01	16.54	16.83	16.31	16.40	2477392
1997-04-02	16.40	16.87	16.31	16.73	1624732
1997-04-03	16.69	16.78	16.36	16.73	1171540
1997-04-04	16.54	16.69	16.54	16.69	1077657
1997-04-07	16.59	16.83	16.59	16.73	609040
1997-04-08	16.69	17.06	16.69	17.01	1044147
1997-04-09	16.97	16.97	16.73	16.78	769945
1997-04-10	16.73	17.06	16.73	16.87	1478190
1997-04-11	16.78	16.78	16.31	16.40	1317285
1997-04-14	16.31	16.40	16.03	16.12	815690
1997-04-15	16.40	16.50	16.22	16.31	870477
1997-04-16	16.22	16.59	16.03	16.45	2505317
1997-04-17	16.50	16.97	16.50	16.73	6352392
1997-04-18	16.92	17.01	16.64	16.78	1700000
1997-04-21	16.78	16.92	16.59	16.64	1607180
1997-04-22	16.73	17.06	16.69	17.01	1227392
1997-04-23	16.92	17.16	16.83	17.06	1108775
1997-04-24	17.58	17.58	17.16	17.20	1842552
1997-04-25	17.25	17.25	16.92	17.01	717552
1997-04-28	16.92	17.01	16.83	16.83	577392
1997-04-29	16.92	17.01	16.78	17.01	906115
1997-04-30	16.87	17.25	16.83	17.20	1181115
1997-05-01	17.16	17.16	16.78	17.06	1137765
1997-05-02	17.06	17.16	16.92	17.11	726327
1997-05-05	17.20	17.67	17.06	17.67	3518615
1997-05-06	17.58	17.63	17.16	17.30	1238827
1997-05-07	17.30	17.34	16.87	16.92	1569680
1997-05-08	16.87	17.34	16.78	17.16	1401062
1997-05-09	17.30	17.34	16.97	17.16	563827
1997-05-12	17.16	17.67	17.16	17.63	1146010
1997-05-13	17.63	17.91	17.44	17.81	1652125
1997-05-14	17.86	18.00	17.58	17.67	1567285
1997-05-15	17.81	18.14	17.72	18.10	1659040
1997-05-16	18.05	18.19	17.81	17.81	1691222
1997-05-19	17.95	18.19	17.95	18.05	975795
1997-05-20	18.05	18.33	17.86	18.28	893350
1997-05-21	18.28	18.61	18.05	18.38	2012765
1997-05-22	18.42	18.61	18.24	18.52	2193882
1997-05-23	18.75	19.03	18.61	18.99	1547072
1997-05-27	18.89	18.99	18.80	18.85	1033775
1997-05-28	18.80	18.94	18.75	18.85	814095
1997-05-29	18.89	19.03	18.80	18.94	619680
1997-05-30	18.89	18.89	18.57	18.75	1332710
1997-06-02	18.75	18.85	18.61	18.66	1111435
1997-06-03	18.47	18.75	18.38	18.66	1014360
1997-06-04	18.66	18.71	18.61	18.66	978455
1997-06-05	18.66	18.89	18.66	18.80	666487
1997-06-06	18.71	18.89	18.47	18.89	718085
1997-06-09	18.89	18.94	18.66	18.66	1475000
1997-06-10	18.85	19.13	18.71	18.99	854255
1997-06-11	19.03	20.21	19.03	20.07	2884840
1997-06-12	20.35	20.68	20.26	20.54	2300000
1997-06-13	20.49	20.63	20.16	20.26	1763295
1997-06-16	20.16	20.21	19.79	19.93	1251327
1997-06-17	19.93	20.12	19.69	19.74	1354520
1997-06-18	19.97	20.21	19.83	20.21	1610902
1997-06-19	20.26	20.77	20.07	20.77	2003987
1997-06-20	20.54	20.73	20.40	20.63	2102657
1997-06-23	20.49	20.49	19.69	19.74	1201062
1997-06-24	19.74	20.54	19.65	20.49	1846275
1997-06-25	20.21	20.26	19.79	19.93	1564095
1997-06-26	19.83	20.30	19.79	20.02	806115
1997-06-27	20.16	20.21	19.83	19.97	650530
1997-06-30	20.07	20.12	19.55	19.55	953190
1997-07-01	19.50	19.88	19.36	19.74	1008775
1997-07-02	19.74	19.83	19.41	19.60	954520
1997-07-03	19.69	19.83	19.60	19.69	829255
1997-07-07	19.74	20.02	19.69	19.93	1755585
1997-07-09	21.15	21.38	20.77	21.24	2061700
1997-07-10	21.43	21.81	21.43	21.81	1590955
1997-07-11	21.71	21.81	21.43	21.53	805850
1997-07-14	21.53	21.62	21.15	21.34	904785
1997-07-15	21.34	21.43	20.87	21.43	978455
1997-07-16	22.37	22.37	21.90	22.23	2207445
1997-07-17	22.47	22.89	22.42	22.56	2336700
1997-07-18	22.51	22.56	21.81	22.32	2154520
1997-07-21	22.37	22.37	21.95	22.14	1383242
1997-07-22	22.18	22.75	22.14	22.75	1027925
1997-07-23	22.75	22.94	22.47	22.75	1557445
1997-07-24	22.84	23.03	22.61	22.89	1466755
1997-07-25	22.89	22.98	22.42	22.56	781380
1997-07-28	22.56	22.65	22.37	22.65	1030850
1997-07-29	22.51	23.36	22.51	23.26	1233510
1997-07-30	23.08	23.41	22.94	23.36	1455317
1997-07-31	23.36	23.64	23.31	23.41	1240955
1997-08-01	23.36	23.45	22.42	23.26	1681382
1997-08-04	23.26	23.69	22.98	23.69	1043882
1997-08-05	23.59	23.64	23.22	23.41	673880
1997-08-06	23.41	23.59	23.26	23.55	927657
1997-08-07	23.55	23.64	23.31	23.55	884840
1997-08-08	23.17	23.36	22.98	23.26	1260370
1997-08-11	23.31	23.78	23.12	23.73	950795
1997-08-12	23.83	24.06	23.22	23.26	809840
1997-08-13	23.36	23.45	22.79	23.17	1091222
1997-08-14	23.26	23.50	23.08	23.50	1114892
1997-08-15	23.22	23.31	22.61	22.61	846010
1997-08-18	22.51	22.61	22.04	22.56	1307710
1997-08-19	22.32	22.65	22.28	22.47	2093615
1997-08-20	22.47	22.98	22.09	22.94	1472870
1997-08-21	22.94	22.98	22.28	22.42	1087500
1997-08-22	21.85	22.32	21.76	22.28	957445
1997-08-25	22.37	22.47	22.23	22.32	509307
1997-08-26	22.23	22.89	22.14	22.37	761435
1997-08-27	22.23	22.32	21.85	22.28	538295
1997-08-28	22.18	22.56	21.95	22.09	1071275
1997-08-29	22.00	22.00	21.71	21.71	420210
1997-09-02	21.76	22.00	21.71	21.85	1173935
1997-09-03	21.95	22.09	21.76	21.76	565690
1997-09-04	21.53	21.81	20.96	21.38	1221275
1997-09-05	21.43	21.57	21.29	21.43	947072
1997-09-08	21.06	21.06	20.54	20.68	1969945
1997-09-09	20.68	21.29	20.68	21.15	1283510
1997-09-10	21.01	21.10	20.91	21.10	927925
1997-09-11	20.91	20.91	20.30	20.30	928455
1997-09-12	20.35	20.49	20.12	20.40	1276860
1997-09-15	20.49	21.15	20.49	20.91	1299200
1997-09-16	21.10	21.34	20.96	21.24	646275
1997-09-17	20.96	22.37	20.96	22.23	2111700
1997-09-18	23.31	23.41	22.56	22.75	4566755
1997-09-19	22.79	22.84	22.28	22.65	1695742
1997-09-22	22.65	22.65	22.18	22.32	1038295
1997-09-23	22.42	22.65	22.37	22.56	1034572
1997-09-24	22.42	22.94	22.18	22.32	1034040
1997-09-25	22.23	22.47	22.18	22.42	1220742
1997-09-26	22.56	22.98	22.47	22.61	1340157
1997-09-29	22.51	22.70	22.32	22.51	1730317
1997-09-30	22.47	22.70	22.32	22.37	937500
1997-10-01	22.37	22.61	22.23	22.32	604785
1997-10-02	22.47	22.56	22.28	22.47	730850
1997-10-03	22.75	22.84	22.09	22.37	779255
1997-10-06	22.21	22.56	22.21	22.51	578987
1997-10-07	22.23	22.56	22.00	22.51	1034307
1997-10-08	22.68	22.75	21.81	22.04	1165690
1997-10-09	22.04	22.40	21.90	22.23	1075265
1997-10-10	21.93	22.18	21.85	22.14	1032180
1997-10-13	22.23	22.51	22.21	22.47	638827
1997-10-14	22.56	22.58	21.17	21.53	3242817
1997-10-15	21.24	21.78	21.06	21.76	1801062
1997-10-16	21.81	21.81	20.63	20.82	1389892
1997-10-17	20.82	20.99	20.40	20.66	2931115
1997-10-20	20.68	20.89	20.61	20.68	1059572
1997-10-21	20.75	20.80	20.54	20.80	1235105
1997-10-22	20.66	20.66	20.00	20.12	1364892
1997-10-23	19.32	19.97	19.32	19.69	2669945
1997-10-24	20.07	20.14	19.46	19.58	2085902
1997-10-27	19.46	19.69	18.42	18.42	1511967
1997-10-28	17.86	18.42	17.67	18.33	4013030
1997-10-29	18.10	18.59	17.98	18.28	2863827
1997-10-30	18.19	18.24	17.72	17.72	1893350
1997-10-31	17.74	17.98	17.32	17.95	2364360
1997-11-03	18.59	18.96	18.47	18.92	1206912
1997-11-04	18.87	18.87	18.26	18.45	1497072
1997-11-05	18.52	18.82	18.45	18.54	1672870
1997-11-06	18.78	18.85	18.64	18.73	841222
1997-11-07	18.57	18.64	18.21	18.47	1078987
1997-11-10	18.75	18.75	18.45	18.52	784572
1997-11-11	18.42	18.57	18.12	18.17	738295
1997-11-12	18.05	18.21	17.79	17.95	1489095
1997-11-13	18.05	18.40	17.98	18.26	1182445
1997-11-14	18.33	18.42	17.95	18.33	1243350
1997-11-17	18.64	18.85	18.42	18.82	1935637
1997-11-18	18.85	19.74	18.80	19.74	3332180
1997-11-19	19.74	20.54	19.50	20.35	2377392
1997-11-20	20.44	20.56	20.14	20.47	1970210
1997-11-21	20.37	20.73	19.95	20.14	2260637
1997-11-24	20.05	20.05	19.60	19.65	1791222
1997-11-25	19.72	19.86	19.60	19.79	1557445
1997-11-26	19.79	19.97	19.36	19.55	1506647
1997-11-28	19.60	19.88	19.60	19.86	245742
1997-12-01	19.86	20.07	19.83	20.00	556647
1997-12-02	20.00	20.19	19.86	19.97	935902
1997-12-03	19.97	20.00	19.36	19.60	1185902
1997-12-04	19.41	19.41	18.45	18.64	2359307
1997-12-05	18.52	18.61	18.31	18.38	2486170
1997-12-08	18.40	18.49	18.14	18.38	3505850
1997-12-09	18.19	18.52	17.88	17.98	3105052
1997-12-10	17.86	17.86	17.58	17.74	1737500
1997-12-11	17.74	18.24	17.48	17.95	1894412
1997-12-12	17.88	17.93	17.63	17.81	1175530
1997-12-15	17.91	18.28	17.91	18.24	953722
1997-12-16	18.31	18.40	17.95	18.35	928190
1997-12-17	18.40	18.59	18.31	18.33	1258775
1997-12-18	18.35	18.35	17.84	18.05	663827
1997-12-19	17.60	17.95	17.53	17.53	2373935
1997-12-22	17.79	18.17	17.79	18.12	1055052
1997-12-23	18.07	18.31	18.00	18.12	1201595
1997-12-24	18.21	18.26	18.07	18.12	538827
1997-12-26	18.21	18.31	18.10	18.10	427657
1997-12-29	18.10	18.10	17.72	18.02	1355052
1997-12-30	18.02	18.33	18.02	18.19	1689625
1997-12-31	18.26	18.49	18.17	18.45	1656647
1998-01-02	18.47	18.57	18.17	18.24	3029785
1998-01-05	18.33	18.52	18.24	18.49	2856382
1998-01-06	18.45	18.64	18.28	18.45	1368350
1998-01-07	18.35	18.35	17.65	17.84	1909572
1998-01-08	17.51	17.74	17.23	17.27	2173935
1998-01-09	17.27	17.32	16.92	16.97	3692817
1998-01-12	16.92	17.55	16.90	17.44	1948402
1998-01-13	17.48	17.63	17.13	17.58	1296010
1998-01-14	17.65	17.72	17.37	17.58	1717285
1998-01-15	17.60	17.63	17.27	17.27	778722
1998-01-16	17.27	18.05	17.27	18.05	1327392
1998-01-20	17.77	18.61	17.77	18.61	1400530
1998-01-21	18.78	18.89	18.05	18.71	1418350
1998-01-22	18.61	18.71	18.42	18.54	2622605
1998-01-23	18.42	18.49	17.95	18.28	823935
1998-01-26	18.28	18.52	18.10	18.33	767020
1998-01-27	18.24	18.26	17.93	18.21	1325000
1998-01-28	17.93	18.80	17.84	18.75	1601062
1998-01-29	18.66	19.27	18.61	19.08	1942552
1998-01-30	19.08	19.08	18.71	18.73	1197870
1998-02-02	18.64	19.41	18.61	19.27	1179520
1998-02-03	19.18	19.83	19.18	19.76	1407445
1998-02-04	19.69	19.72	19.08	19.11	2033775
1998-02-05	19.11	19.27	18.94	19.25	791222
1998-02-06	19.25	19.48	19.15	19.15	998137
1998-02-09	19.20	19.34	19.01	19.27	408775
1998-02-10	19.36	19.48	19.27	19.34	994680
1998-02-11	19.25	19.53	19.11	19.50	1003987
1998-02-12	19.46	19.46	18.96	19.34	620210
1998-02-13	19.18	19.36	19.03	19.03	424732
1998-02-17	19.18	19.48	19.01	19.01	611700
1998-02-18	19.01	19.27	19.01	19.13	423402
1998-02-19	19.01	19.06	18.68	18.87	1335105
1998-02-20	18.87	19.15	18.87	19.06	1051860
1998-02-23	19.06	19.06	18.52	18.78	828455
1998-02-24	18.68	18.92	18.49	18.59	1068615
1998-02-25	18.54	18.87	18.47	18.66	435902
1998-02-26	18.71	18.94	18.54	18.94	632445
1998-02-27	18.89	18.94	18.75	18.78	640157
1998-03-02	18.96	19.36	18.82	19.36	1596807
1998-03-03	19.34	19.39	19.11	19.34	1675530
1998-03-04	19.32	19.39	19.13	19.39	933242
1998-03-05	19.18	19.18	18.82	18.99	520210
1998-03-06	18.99	19.22	18.96	19.11	1041487
1998-03-09	19.22	19.55	19.22	19.39	2921807
1998-03-10	19.36	19.79	19.08	19.69	2672340
1998-03-11	19.83	21.36	19.83	20.96	3028722
1998-03-12	20.77	21.43	20.68	21.13	2989360
1998-03-13	21.01	21.36	20.54	20.54	1222605
1998-03-16	20.63	21.34	20.63	21.15	1077925
1998-03-17	21.17	21.22	20.66	20.99	1253455
1998-03-18	20.56	20.91	20.54	20.70	1556912
1998-03-19	20.66	21.03	20.66	21.03	611170
1998-03-20	21.13	21.34	21.06	21.34	1440690
1998-03-23	21.20	21.31	21.15	21.15	709840
1998-03-24	21.15	21.29	20.99	21.22	1718882
1998-03-25	21.43	21.57	21.24	21.31	1071807
1998-03-26	21.27	21.55	21.15	21.55	1526860
1998-03-27	21.69	21.78	21.22	21.34	1358510
1998-03-30	21.43	21.50	21.24	21.34	488562
1998-03-31	21.38	21.41	21.17	21.24	1990157
1998-04-01	21.27	21.34	21.22	21.24	1897870
1998-04-02	21.24	21.43	21.24	21.43	1804255
1998-04-03	21.31	21.36	21.24	21.27	1422072
1998-04-06	21.36	21.36	21.24	21.24	775795
1998-04-07	21.24	21.34	21.17	21.27	1749200
1998-04-08	21.24	21.38	21.24	21.29	1041222
1998-04-09	21.29	21.31	21.20	21.24	574467
1998-04-13	21.27	21.85	21.24	21.57	2639892
1998-04-14	22.47	23.31	22.25	23.24	2993615
1998-04-15	23.17	23.17	22.56	22.56	3501595
1998-04-16	22.63	22.84	22.54	22.58	1517020
1998-04-17	22.56	23.01	22.56	22.72	1963295
1998-04-20	22.72	22.72	22.11	22.54	1859840
1998-04-21	22.56	23.10	22.35	23.03	1139360
1998-04-22	22.77	22.87	22.54	22.56	1274732
1998-04-23	22.47	22.58	22.07	22.07	1809840
1998-04-24	22.14	22.14	21.64	21.64	1445210
1998-04-27	21.43	21.74	21.22	21.27	3212765
1998-04-28	21.64	21.74	21.34	21.50	1442285
1998-04-29	21.41	21.46	21.27	21.34	956647
1998-04-30	21.43	22.02	21.31	21.67	1304255
1998-05-01	21.69	21.74	21.38	21.57	539625
1998-05-04	21.57	22.25	21.57	22.16	996010
1998-05-05	22.07	22.07	21.48	21.85	872870
1998-05-06	21.76	21.93	21.50	21.55	607710
1998-05-07	21.48	21.53	21.20	21.24	1310637
1998-05-08	21.24	21.36	21.24	21.24	901062
1998-05-11	21.43	21.64	21.29	21.36	1205052
1998-05-12	21.53	22.14	21.50	22.04	2555052
1998-05-13	22.28	22.32	21.83	21.83	1357977
1998-05-14	21.81	22.32	21.78	22.11	465955
1998-05-15	22.04	22.04	21.64	21.71	1339360
1998-05-18	21.60	21.76	21.10	21.20	2152925
1998-05-19	21.29	21.34	20.73	20.77	1419147
1998-05-20	20.80	21.13	20.80	20.96	1706912
1998-05-21	20.96	20.96	20.44	20.63	1099732
1998-05-22	20.68	20.94	20.61	20.66	1327925
1998-05-26	20.61	20.73	20.07	20.07	927392
1998-05-27	20.07	20.07	19.43	19.58	988030
1998-05-28	19.48	19.62	19.11	19.13	742285
1998-05-29	19.32	19.43	19.08	19.11	2223137
1998-06-01	19.08	19.32	18.96	19.27	1108775
1998-06-02	19.65	19.72	19.29	19.36	1059040
1998-06-03	19.27	19.76	19.20	19.46	734572
1998-06-04	19.36	19.93	19.25	19.93	961435
1998-06-05	19.86	20.00	19.50	20.00	1243882
1998-06-08	20.00	20.26	19.90	19.95	800000
1998-06-09	19.97	20.02	19.27	19.48	672605
1998-06-10	19.48	19.48	18.75	18.75	861967
1998-06-11	18.75	18.78	18.12	18.12	1680052
1998-06-12	18.31	18.40	17.86	18.14	907710
1998-06-15	17.58	17.93	17.51	17.70	1487232
1998-06-16	17.79	18.00	16.99	17.25	4412232
1998-06-17	17.11	17.67	16.76	17.67	4230317
1998-06-18	17.48	17.51	17.06	17.20	4719147
1998-06-19	17.20	17.53	17.13	17.37	1767817
1998-06-22	17.37	17.74	17.30	17.51	1237500
1998-06-23	17.60	17.74	17.30	17.41	1474467
1998-06-24	17.44	17.44	17.16	17.37	1095210
1998-06-25	17.39	17.46	16.97	17.11	969412
1998-06-26	17.06	17.74	17.06	17.51	2118350
1998-06-29	17.51	17.53	16.99	17.04	1665157
1998-06-30	17.08	17.37	17.08	17.37	1428455
1998-07-01	17.32	17.48	17.08	17.46	920742
1998-07-02	17.46	17.58	17.01	17.20	1127657
1998-07-06	17.20	17.27	17.08	17.18	677925
1998-07-07	17.18	17.20	16.85	16.94	946807
1998-07-08	16.97	17.30	16.94	17.04	903987
1998-07-09	16.99	17.04	16.47	16.54	935105
1998-07-10	16.47	16.52	16.17	16.36	1539095
1998-07-13	16.54	16.61	16.29	16.40	1297870
1998-07-14	16.73	17.30	16.64	17.20	2181115
1998-07-15	17.27	17.41	16.83	16.85	1323935
1998-07-16	16.94	17.65	16.94	17.53	2310902
1998-07-17	17.67	17.79	17.53	17.65	1719680
1998-07-20	17.70	17.84	17.34	17.41	1097340
1998-07-21	17.39	17.39	16.99	17.04	859840
1998-07-22	17.11	17.51	17.08	17.08	1160370
1998-07-23	17.18	17.30	16.31	16.36	1169680
1998-07-24	16.40	16.59	16.19	16.26	1342552
1998-07-27	16.24	16.83	16.14	16.61	1482710
1998-07-28	16.52	16.61	16.03	16.45	1265425
1998-07-29	16.29	16.50	16.17	16.24	870210
1998-07-30	16.24	16.38	15.72	15.93	3281647
1998-07-31	15.93	16.00	15.53	15.79	2434572
1998-08-03	15.79	15.82	15.49	15.58	1665690
1998-08-04	15.58	15.60	15.09	15.11	1709040
1998-08-05	15.09	15.30	15.04	15.16	3249467
1998-08-06	15.11	15.16	14.66	15.06	3276595
1998-08-07	15.04	15.63	15.04	15.51	1760105
1998-08-10	15.51	15.91	15.37	15.44	894412
1998-08-11	15.42	15.42	14.76	14.92	1168085
1998-08-12	15.02	15.16	14.57	15.16	1329785
1998-08-13	15.16	15.39	14.97	15.04	1071010
1998-08-14	14.95	15.11	14.26	14.52	1378190
1998-08-17	14.52	14.78	14.34	14.66	1315157
1998-08-18	14.69	14.83	14.59	14.66	3216487
1998-08-19	14.66	14.81	14.52	14.71	1601860
1998-08-20	14.62	14.62	14.31	14.36	1148670
1998-08-21	14.17	14.34	13.82	14.24	2041755
1998-08-24	14.26	14.52	14.10	14.48	2117817
1998-08-25	14.62	15.02	14.55	14.81	2058510
1998-08-26	14.64	14.76	14.43	14.64	1484840
1998-08-27	14.48	14.50	14.01	14.17	2869412
1998-08-28	14.12	14.22	13.96	14.08	2343882
1998-08-31	14.17	14.26	13.91	14.12	2867285
1998-09-01	14.26	14.38	13.91	14.31	2830585
1998-09-02	14.38	14.55	14.10	14.34	1248137
1998-09-03	14.10	14.48	14.01	14.19	1810902
1998-09-04	14.19	14.29	13.98	14.10	1839625
1998-09-08	14.38	14.59	14.10	14.55	1860902
1998-09-09	14.59	14.92	14.50	14.69	1522605
1998-09-10	14.66	14.69	14.24	14.38	1376860
1998-09-11	14.38	14.66	14.22	14.66	1201595
1998-09-14	14.92	15.32	14.90	15.11	911967
1998-09-15	15.06	15.60	15.04	15.58	1464095
1998-09-16	15.44	15.77	15.20	15.65	1108242
1998-09-17	15.39	15.51	14.92	15.49	999467
1998-09-18	15.46	15.46	14.97	15.04	1641222
1998-09-21	14.76	15.51	14.66	15.35	1549467
1998-09-22	15.44	15.46	15.09	15.44	923935
1998-09-23	15.44	15.82	15.32	15.77	1019680
1998-09-24	15.77	16.36	15.67	16.24	1656115
1998-09-25	16.14	16.47	15.84	16.47	1250530
1998-09-28	16.40	16.61	16.00	16.61	1414095
1998-09-29	16.66	16.99	16.50	16.83	1233775
1998-09-30	16.54	16.64	15.82	15.86	681380
1998-10-01	15.70	16.12	15.70	16.10	939095
1998-10-02	16.19	16.45	15.79	16.12	934840
1998-10-05	16.12	16.99	16.12	16.78	1616755
1998-10-06	16.94	17.23	16.85	16.99	1036435
1998-10-07	16.92	17.48	16.36	16.54	1971010
1998-10-08	16.40	17.11	16.26	17.11	932977
1998-10-09	17.11	17.88	16.99	17.84	2948137
1998-10-12	18.24	18.68	18.19	18.61	3410637
1998-10-13	18.89	19.18	18.42	18.42	4588030
1998-10-14	18.38	18.38	17.81	18.00	2926327
1998-10-15	17.81	18.35	17.58	18.19	1670742
1998-10-16	18.21	18.40	17.91	18.02	1439095
1998-10-19	18.12	18.73	17.58	18.57	2447605
1998-10-20	18.57	19.03	18.40	18.75	1329255
1998-10-21	18.71	18.71	18.24	18.33	864095
1998-10-22	18.24	18.24	17.37	17.39	1947870
1998-10-23	17.20	17.23	16.66	16.71	1833510
1998-10-26	16.80	17.48	16.80	16.85	1086967
1998-10-27	16.85	16.97	16.19	16.38	948137
1998-10-28	16.38	16.94	16.33	16.50	1025530
1998-10-29	16.54	16.69	16.40	16.69	1029255
1998-10-30	16.92	17.95	16.92	17.60	2180585
1998-11-02	17.51	17.70	17.30	17.41	588295
1998-11-03	17.46	18.02	17.46	17.79	910637
1998-11-04	17.95	18.40	17.93	18.00	1009840
1998-11-05	17.95	18.64	17.77	18.64	767285
1998-11-06	18.47	18.52	18.00	18.33	1019680
1998-11-09	18.26	18.47	18.02	18.33	937500
1998-11-10	18.12	18.52	17.79	17.95	844412
1998-11-11	17.95	17.95	17.37	17.67	1422870
1998-11-12	17.34	17.81	17.27	17.39	1318615
1998-11-13	17.39	18.05	17.34	18.05	880850
1998-11-16	18.14	18.19	17.70	17.72	570742
1998-11-17	17.74	18.14	17.39	17.98	964625
1998-11-18	17.88	18.45	17.88	18.40	829785
1998-11-19	18.38	18.40	17.86	18.02	961700
1998-11-20	18.24	18.24	18.00	18.19	722870
1998-11-23	18.26	18.28	17.81	17.98	627657
1998-11-24	18.75	19.43	18.54	18.59	2614625
1998-11-25	18.59	18.73	18.00	18.57	1152657
1998-11-27	18.57	18.75	18.54	18.68	560370
1998-11-30	18.66	18.94	18.59	18.82	916222
1998-12-01	18.75	18.78	18.66	18.78	1143615
1998-12-02	18.78	18.78	18.52	18.61	1544680
1998-12-03	18.54	18.68	18.38	18.42	713562
1998-12-04	18.49	18.54	18.26	18.33	1048137
1998-12-07	18.40	18.52	18.26	18.52	1092020
1998-12-08	18.28	18.57	18.05	18.35	712500
1998-12-09	18.12	18.12	17.81	18.00	2230850
1998-12-10	18.00	18.00	17.44	17.51	502392
1998-12-11	17.30	17.65	17.23	17.53	793615
1998-12-14	17.44	17.77	17.39	17.67	1052125
1998-12-15	17.65	17.79	17.46	17.79	1056912
1998-12-16	17.70	17.70	17.13	17.41	486170
1998-12-17	17.32	18.66	17.32	18.64	1363030
1998-12-18	18.47	18.49	18.00	18.33	1138030
1998-12-21	18.24	18.80	18.24	18.64	859307
1998-12-22	18.61	18.68	18.21	18.24	549732
1998-12-23	18.40	18.71	18.19	18.68	830850
1998-12-24	18.78	18.78	18.57	18.73	362232
1998-12-28	18.71	19.18	18.54	19.13	1617285
1998-12-29	18.94	19.39	18.92	19.20	1699200
1998-12-30	18.99	19.13	18.92	19.06	822072
1998-12-31	19.03	19.43	18.92	19.11	1133775
1999-01-04	19.55	19.58	18.64	18.73	1694945
1999-01-05	18.68	19.29	18.68	18.92	1582710
1999-01-06	18.92	19.15	18.85	19.08	1217817
1999-01-07	18.99	19.39	18.99	19.15	1082180
1999-01-08	19.25	20.87	19.18	20.82	2293882
1999-01-11	20.70	21.15	20.49	20.82	3650265
1999-01-12	20.73	21.13	20.47	20.47	3055052
1999-01-13	20.00	20.26	19.46	20.26	2725000
1999-01-14	20.23	20.44	19.93	19.93	3358510
1999-01-15	20.30	21.69	20.26	21.20	2940690
1999-01-19	21.22	21.22	20.33	20.87	1878190
1999-01-20	20.87	21.67	20.77	21.06	3217020
1999-01-21	21.06	21.69	21.06	21.46	3268085
1999-01-22	21.24	21.24	19.93	19.93	2213562
1999-01-25	20.26	20.77	20.21	20.54	1692552
1999-01-26	20.40	20.89	20.19	20.42	1415690
1999-01-27	20.49	20.68	19.53	19.53	1516222
1999-01-28	19.62	20.07	19.41	19.72	1184572
1999-01-29	19.65	20.63	19.65	20.35	1428987
1999-02-01	20.40	20.73	20.09	20.19	1297870
1999-02-02	19.76	20.94	19.76	20.94	1814892
1999-02-03	20.87	21.03	19.97	20.21	1590157
1999-02-04	20.28	21.03	19.93	20.59	2152925
1999-02-05	20.77	21.43	20.75	21.10	2338562
1999-02-08	21.10	21.90	20.70	20.73	1842817
1999-02-09	20.56	20.87	20.47	20.54	1063030
1999-02-10	20.44	20.63	19.79	19.88	994412
1999-02-11	19.81	19.81	19.50	19.69	1415157
1999-02-12	19.83	20.09	19.79	19.93	1362232
1999-02-16	20.30	20.52	19.81	19.90	774467
1999-02-17	20.00	20.28	19.65	19.74	616487
1999-02-18	19.79	20.30	19.74	20.19	1654520
1999-02-19	20.19	20.66	19.97	20.59	1711435
1999-02-22	20.59	21.41	20.49	21.41	2240425
1999-02-23	21.27	21.27	20.28	20.33	2098402
1999-02-24	20.42	20.82	20.26	20.26	2175795
1999-02-25	20.33	20.52	20.21	20.40	673670
1999-02-26	20.61	21.06	20.54	20.96	881115
1999-03-01	20.80	21.36	20.56	20.99	1516755
1999-03-02	20.96	20.96	20.52	20.54	813827
1999-03-03	20.54	20.68	20.14	20.37	602657
1999-03-04	20.49	20.75	19.90	20.00	1455317
1999-03-05	20.12	20.47	20.05	20.40	1178190
1999-03-08	20.28	20.28	19.62	19.81	1367817
1999-03-09	19.93	20.40	19.93	20.30	1454785
1999-03-10	20.28	21.03	20.26	20.99	1091755
1999-03-11	20.96	20.96	20.37	20.40	1719147
1999-03-12	20.61	21.60	20.56	21.53	3131647
1999-03-15	21.53	22.28	21.53	21.93	2627392
1999-03-16	21.90	22.28	21.62	21.81	3043615
1999-03-17	21.81	22.61	21.81	22.42	3505317
1999-03-18	22.40	23.31	22.23	22.65	4061435
1999-03-19	22.56	22.65	21.83	22.44	2694680
1999-03-22	22.54	22.84	22.42	22.51	1415955
1999-03-23	22.54	22.61	21.81	21.90	957445
1999-03-24	21.90	21.90	21.50	21.67	631380
1999-03-25	21.74	21.81	21.10	21.76	1875795
1999-03-26	21.76	21.76	21.06	21.17	836170
1999-03-29	21.38	21.95	21.36	21.60	1474200
1999-03-30	20.68	21.36	20.66	21.06	1357180
1999-03-31	20.91	21.48	20.54	20.87	1630052
1999-04-01	20.89	21.71	20.89	21.71	883242
1999-04-05	21.71	21.97	21.46	21.60	1149732
1999-04-06	21.53	21.53	20.96	21.03	1152392
1999-04-07	21.08	21.48	20.91	21.48	1030585
1999-04-08	21.48	21.90	21.31	21.71	1191487
1999-04-09	21.81	22.54	21.74	22.47	1303987
1999-04-12	22.87	23.36	22.68	23.36	2859307
1999-04-13	23.59	24.23	23.48	24.23	4635370
1999-04-14	24.91	25.52	24.20	24.20	6311435
1999-04-15	24.20	25.85	24.11	24.98	8275265
1999-04-16	24.86	25.47	24.75	24.82	4174467
1999-04-19	24.96	26.20	24.72	24.84	4813297
1999-04-20	24.82	25.47	24.46	25.31	3504255
1999-04-21	25.33	25.57	24.46	24.46	3080585
1999-04-22	24.60	25.40	24.18	25.26	1983775
1999-04-23	25.03	25.47	24.98	25.05	1835902
1999-04-26	25.05	25.45	24.86	25.43	1189095
1999-04-27	25.50	25.69	25.07	25.64	1876595
1999-04-28	25.61	26.32	25.57	26.13	2378722
1999-04-29	25.94	26.01	25.38	25.94	2636967
1999-04-30	25.97	26.08	25.24	25.29	2511435
1999-05-03	25.22	26.79	25.22	26.79	2346010
1999-05-04	26.79	27.21	25.47	25.69	2664095
1999-05-05	25.80	26.23	25.24	25.69	2507710
1999-05-06	25.45	26.48	25.40	26.23	2285902
1999-05-07	26.23	27.17	26.13	27.12	3102392
1999-05-10	27.49	27.80	26.88	26.98	3221540
1999-05-11	26.95	27.33	26.04	26.04	1788827
1999-05-12	25.85	26.55	25.50	25.76	1416222
1999-05-13	25.78	25.87	25.07	25.07	1748402
1999-05-14	25.05	26.20	24.82	25.85	1778455
1999-05-17	26.44	26.55	25.47	25.47	2603190
1999-05-18	25.29	25.38	24.63	24.77	1248137
1999-05-19	24.39	25.31	24.30	25.22	1981647
1999-05-20	25.38	26.34	25.38	25.85	2428190
1999-05-21	25.54	25.80	25.12	25.50	1071540
1999-05-24	25.50	26.11	25.47	25.47	1529520
1999-05-25	25.78	26.70	24.67	24.67	2334840
1999-05-26	24.67	25.17	24.53	24.84	2082445
1999-05-27	24.56	24.60	23.34	23.50	2541755
1999-05-28	23.69	23.73	22.96	23.34	1232710
1999-06-01	23.24	25.31	23.24	25.17	2970742
1999-06-02	25.19	25.26	24.79	25.17	1831912
1999-06-03	25.07	25.19	24.58	25.00	2359840
1999-06-04	24.91	25.33	24.65	25.33	1043085
1999-06-07	25.17	25.45	25.10	25.33	723670
1999-06-08	25.33	26.20	25.24	25.90	1443085
1999-06-09	25.80	26.30	25.80	26.16	1973935
1999-06-10	26.13	26.65	25.80	26.48	1366755
1999-06-11	26.46	26.48	25.60	26.01	1956647
1999-06-14	26.18	26.60	26.06	26.46	1048402
1999-06-15	26.53	27.31	26.41	26.86	1393882
1999-06-16	26.86	26.86	26.06	26.67	1692552
1999-06-17	26.27	26.32	25.71	25.92	1561170
1999-06-18	26.01	26.86	26.01	26.23	2434840
1999-06-21	26.04	26.04	24.44	25.24	7517285
1999-06-22	25.26	25.26	24.56	24.82	6024200
1999-06-23	24.96	25.10	24.58	24.82	5088562
1999-06-24	24.79	24.79	23.85	24.20	3134040
1999-06-25	24.30	24.63	24.18	24.32	2171010
1999-06-28	24.42	24.89	24.32	24.53	2883242
1999-06-29	24.53	25.43	24.35	25.43	7688562
1999-06-30	25.38	25.85	24.98	25.85	6128190
1999-07-01	25.71	25.71	25.00	25.10	1475530
1999-07-02	25.19	25.78	25.12	25.73	2345742
1999-07-06	25.73	25.73	24.77	24.84	1966487
1999-07-07	24.82	24.98	24.56	24.86	1458242
1999-07-08	24.63	24.79	24.35	24.37	1505317
1999-07-09	24.37	24.60	24.02	24.37	2934307
1999-07-12	24.42	24.60	23.83	23.88	2731912
1999-07-13	23.88	24.28	23.64	23.88	3440955
1999-07-14	24.44	24.53	23.88	23.88	4223935
1999-07-15	23.95	23.95	22.82	22.94	3484040
1999-07-16	23.31	23.69	23.22	23.64	3603722
1999-07-19	23.73	24.23	23.71	24.11	2543350
1999-07-20	24.11	24.58	24.06	24.46	4120742
1999-07-21	24.58	24.72	24.46	24.51	2026062
1999-07-22	24.49	24.79	24.39	24.70	3599732
1999-07-23	24.79	25.17	24.77	25.10	3755317
1999-07-26	25.05	25.19	24.79	24.82	4208242
1999-07-27	24.96	24.96	24.70	24.70	3264892
1999-07-28	24.63	24.96	24.46	24.86	3388827
1999-07-29	24.84	24.84	24.32	24.49	4192552
1999-07-30	24.39	24.51	24.16	24.32	5374732
1999-08-02	24.44	25.33	24.35	25.19	3928987
1999-08-03	25.19	25.71	25.14	25.14	3250000
1999-08-04	25.17	26.23	25.17	26.16	4320477
1999-08-05	25.90	25.90	25.31	25.61	2447605
1999-08-06	25.64	25.66	25.03	25.05	1484572
1999-08-09	25.05	25.14	23.99	24.13	1676860
1999-08-10	24.06	24.06	22.96	23.29	3610370
1999-08-11	23.19	23.99	23.03	23.95	2617552
1999-08-12	24.06	24.32	23.69	23.71	1356912
1999-08-13	23.90	24.44	23.90	24.13	1555317
1999-08-16	24.13	24.18	23.73	23.83	1484307
1999-08-17	23.97	24.65	23.90	24.46	1766487
1999-08-18	24.42	24.42	23.90	23.95	1631115
1999-08-19	23.69	23.99	23.38	23.90	2134307
1999-08-20	23.90	23.90	23.41	23.55	1557180
1999-08-23	23.52	23.73	23.24	23.45	2251595
1999-08-24	23.48	23.69	23.19	23.38	1453722
1999-08-25	23.48	23.48	21.85	21.93	3537232
1999-08-26	22.18	22.28	21.81	22.18	3922870
1999-08-27	22.25	22.25	21.85	22.16	1335370
1999-08-30	22.16	22.16	21.34	21.36	1813295
1999-08-31	21.43	21.48	20.77	21.15	2036435
1999-09-01	21.57	21.76	21.46	21.60	3932710
1999-09-02	21.48	21.81	21.43	21.50	2358510
1999-09-03	21.62	22.09	21.62	21.83	1957180
1999-09-07	22.23	22.61	22.04	22.56	2754520
1999-09-08	22.49	22.75	22.40	22.75	6353722
1999-09-09	22.98	22.98	22.37	22.65	2891222
1999-09-10	22.72	23.24	22.63	22.98	2803190
1999-09-13	23.36	23.64	23.01	23.45	3223935
1999-09-14	23.73	23.81	23.36	23.45	2711700
1999-09-15	23.45	23.57	23.05	23.29	2450530
1999-09-16	23.29	23.31	22.65	22.72	790425
1999-09-17	23.12	23.17	22.44	22.49	1599200
1999-09-20	22.63	22.63	22.23	22.32	707977
1999-09-21	21.97	22.18	21.64	22.02	1907710
1999-09-22	22.40	22.40	21.97	22.02	1504255
1999-09-23	22.02	22.02	20.75	20.87	2286170
1999-09-24	20.96	21.22	20.73	20.89	884572
1999-09-27	21.43	21.64	21.22	21.53	2223670
1999-09-28	21.60	21.60	20.61	21.15	2051595
1999-09-29	21.22	21.41	21.03	21.17	2087765
1999-09-30	21.27	21.97	21.22	21.67	1860902
1999-10-01	21.43	21.43	20.87	21.06	1027392
1999-10-04	21.06	21.38	20.75	21.38	1609840
1999-10-05	21.27	21.29	20.87	21.15	1325530
1999-10-06	21.08	21.36	21.01	21.24	1367285
1999-10-07	21.24	22.11	21.24	21.85	2608510
1999-10-08	21.85	22.54	21.69	22.51	3505585
1999-10-11	22.47	22.98	22.14	22.35	1249732
1999-10-12	23.45	23.59	22.61	22.75	5448670
1999-10-13	22.77	23.12	22.30	22.44	3790955
1999-10-14	22.51	23.41	22.49	23.15	4982977
1999-10-15	22.61	22.84	22.00	22.16	2447870
1999-10-18	22.16	22.28	21.38	21.62	2375795
1999-10-19	21.64	21.78	21.01	21.03	1875265
1999-10-20	21.24	21.60	21.24	21.46	2388295
1999-10-21	21.36	21.53	20.82	20.89	1876595
1999-10-22	20.96	21.17	20.59	21.01	1553722
1999-10-25	21.01	21.50	20.87	21.43	2086435
1999-10-26	21.43	21.57	20.82	20.94	1278455
1999-10-27	20.63	20.89	20.52	20.73	2492285
1999-10-28	20.54	20.94	20.54	20.91	3357977
1999-10-29	21.43	22.61	21.41	22.44	4868882
1999-11-01	23.12	23.78	22.94	23.45	8938830
1999-11-02	23.66	23.92	23.19	23.22	9526595
1999-11-03	23.38	23.78	23.29	23.69	4843882
1999-11-04	24.25	24.35	23.95	24.25	4013295
1999-11-05	24.44	24.63	24.09	24.16	2798137
1999-11-08	24.44	24.49	23.15	23.48	4042285
1999-11-09	23.50	23.83	23.26	23.59	4459572
1999-11-10	23.26	23.26	22.63	22.91	4158775
1999-11-11	22.91	23.22	22.07	23.10	5460105
1999-11-12	23.17	23.17	22.40	22.96	3257180
1999-11-15	22.87	23.92	22.56	23.73	2967552
1999-11-16	23.71	23.76	23.41	23.50	2621807
1999-11-17	23.48	23.83	23.22	23.48	2352392
1999-11-18	23.62	24.04	23.45	23.69	1861700
1999-11-19	23.83	23.83	23.01	23.08	1195210
1999-11-22	23.08	23.08	22.32	22.77	2011170
1999-11-23	22.77	22.79	22.40	22.77	4784307
1999-11-24	22.75	22.96	22.49	22.73	2707180
1999-11-26	22.82	22.82	22.32	22.35	639625
1999-11-29	22.35	22.40	22.02	22.30	3598670
1999-11-30	22.40	23.43	22.40	23.03	3672072
1999-12-01	22.96	23.15	22.32	22.63	1701860
1999-12-02	22.63	24.23	22.63	24.09	4630052
1999-12-03	23.90	24.63	23.90	24.51	2364360
1999-12-06	24.32	24.98	24.30	24.67	2549200
1999-12-07	24.58	24.79	23.97	24.56	2627392
1999-12-08	24.63	24.86	24.44	24.53	3178190
1999-12-09	24.82	25.10	24.30	24.51	3256647
1999-12-10	24.49	25.19	24.16	24.75	2340157
1999-12-13	24.65	24.67	23.41	23.59	2077125
1999-12-14	23.59	25.47	23.50	25.38	3163562
1999-12-15	25.38	26.79	25.38	26.55	5486700
1999-12-16	26.46	26.46	25.33	25.57	2660370
1999-12-17	25.76	26.01	25.54	25.80	3414095
1999-12-20	25.80	25.80	25.24	25.52	2265157
1999-12-21	25.33	25.76	25.31	25.69	3192285
1999-12-22	25.76	25.76	25.26	25.36	2078987
1999-12-23	25.57	26.44	25.47	26.32	1549200
1999-12-27	26.18	26.37	25.94	25.94	1372605
1999-12-28	25.94	27.17	25.85	27.02	2170210
1999-12-29	26.51	27.42	26.32	26.95	1585902
1999-12-30	26.91	26.95	26.51	26.67	1163827
1999-12-31	26.70	27.12	26.63	27.00	448402
2000-01-03	26.72	26.74	25.85	26.27	2589625
2000-01-04	26.23	26.48	25.03	25.29	3196010
2000-01-05	25.29	26.65	25.17	26.63	3150530
2000-01-06	26.77	28.01	26.39	27.87	3477925
2000-01-07	27.10	27.54	26.58	26.95	4595742
2000-01-10	27.14	27.21	26.37	26.84	2185902
2000-01-11	26.84	27.07	26.37	26.55	1801327
2000-01-12	26.18	26.27	25.85	25.92	1833510
2000-01-13	25.92	26.08	25.47	25.78	2140955
2000-01-14	25.94	26.11	25.80	26.04	2296010
2000-01-18	25.94	26.01	24.75	25.03	2196010
2000-01-19	23.31	24.09	23.19	23.88	8232710
2000-01-20	23.88	24.51	23.62	24.44	7924732
2000-01-21	24.44	24.44	23.57	24.02	3939625
2000-01-24	24.02	24.20	22.21	22.94	4081647
2000-01-25	22.37	22.58	21.10	21.88	4888297
2000-01-26	21.81	22.56	21.62	21.76	6808510
2000-01-27	21.81	22.11	21.24	21.46	3550530
2000-01-28	21.31	22.37	21.06	22.21	6656382
2000-01-31	22.07	22.07	20.80	21.57	2897870
2000-02-01	21.57	22.14	21.17	21.53	3849732
2000-02-02	21.53	21.62	20.77	21.24	5684840
2000-02-03	21.06	21.20	20.52	20.54	3561170
2000-02-04	20.77	20.96	20.30	20.68	5188297
2000-02-07	20.40	20.49	19.50	19.79	4834572
2000-02-08	20.00	20.37	19.74	20.19	6750797
2000-02-09	19.95	20.49	19.39	19.53	3794412
2000-02-10	19.48	19.67	18.92	19.55	15224468
2000-02-11	19.55	19.83	18.38	19.29	6136170
2000-02-14	19.06	19.69	18.52	19.60	3965955
2000-02-15	19.55	20.42	19.20	20.16	4442020
2000-02-16	19.88	20.28	19.39	20.12	3702925
2000-02-17	20.59	20.73	19.36	19.86	3367552
2000-02-18	19.41	19.55	17.84	18.33	4903722
2000-02-22	18.49	19.41	18.05	19.41	4417285
2000-02-23	19.55	19.55	18.54	18.80	2644412
2000-02-24	18.71	18.73	18.10	18.68	5284572
2000-02-25	18.66	18.87	18.21	18.54	2865157
2000-02-28	18.57	19.32	18.47	18.89	4254255
2000-02-29	18.52	19.50	18.07	19.29	3578722
2000-03-01	20.12	20.28	19.32	20.09	5510902
2000-03-02	20.00	20.05	19.29	19.76	2170210
2000-03-03	19.86	20.84	19.72	20.09	4043085
2000-03-06	20.37	20.37	19.41	19.72	3111700
2000-03-07	19.69	19.81	18.80	18.94	4042285
2000-03-08	18.85	20.28	18.75	19.60	2990425
2000-03-09	19.27	19.50	19.03	19.46	3835637
2000-03-10	19.67	20.84	19.67	20.47	2361170
2000-03-13	19.88	20.80	19.86	20.73	4018615
2000-03-14	20.44	20.52	19.48	19.62	3011170
2000-03-15	19.65	20.82	19.65	20.49	4987232
2000-03-16	20.59	22.23	20.12	22.21	5375265
2000-03-17	22.00	22.00	20.91	21.01	3620742
2000-03-20	21.10	22.02	21.10	21.34	2166487
2000-03-21	21.34	21.74	20.70	21.36	2815157
2000-03-22	21.15	21.24	20.21	20.35	4299732
2000-03-23	20.30	21.41	20.21	21.22	3182977
2000-03-24	20.87	20.99	20.30	20.73	2210105
2000-03-27	20.77	21.57	20.66	20.73	1602392
2000-03-28	20.66	21.22	20.66	20.75	2666222
2000-03-29	20.77	21.43	20.63	21.36	2613827
2000-03-30	21.62	22.47	21.43	22.25	2705850
2000-03-31	22.23	22.65	21.43	21.43	4021010
2000-04-03	21.76	22.37	21.06	21.97	4331115
2000-04-04	22.07	22.30	20.49	21.36	3055585
2000-04-05	21.24	21.95	21.03	21.34	2863827
2000-04-06	21.20	22.04	21.20	21.53	1830585
2000-04-07	21.53	21.93	21.20	21.93	2813827
2000-04-10	22.30	22.94	22.25	22.82	3070742
2000-04-11	23.01	23.83	23.01	23.08	4342285
2000-04-12	23.64	24.35	23.24	23.29	4642552
2000-04-13	23.36	23.38	21.83	22.07	3261170
2000-04-14	22.11	22.11	20.35	20.80	2023137
2000-04-17	20.89	21.36	20.42	20.68	4551327
2000-04-18	20.94	20.96	19.93	20.12	3544680
2000-04-19	19.88	20.68	19.74	20.21	3342552
2000-04-20	20.02	20.56	19.80	20.37	2196807
2000-04-24	20.47	21.20	20.12	20.75	5518615
2000-04-25	20.91	21.13	20.59	20.84	2562765
2000-04-26	21.06	21.69	20.87	21.03	2553722
2000-04-27	20.35	20.52	19.69	19.93	4889360
2000-04-28	19.93	20.28	19.93	20.07	3850265
2000-05-01	20.00	20.12	19.79	19.79	1963827
2000-05-02	19.86	20.44	19.76	20.26	3928190
2000-05-03	20.30	20.42	19.90	19.95	1743615
2000-05-04	20.16	20.35	19.74	19.97	1863295
2000-05-05	19.83	20.47	19.83	20.47	1100000
2000-05-08	20.14	20.52	20.07	20.37	1986700
2000-05-09	20.05	20.47	19.83	20.47	2006647
2000-05-10	20.47	20.73	20.16	20.56	4180052
2000-05-11	20.75	20.91	20.28	20.40	2406647
2000-05-12	20.44	20.59	19.97	20.52	2137500
2000-05-15	20.52	20.96	20.52	20.56	4639625
2000-05-16	20.68	21.01	20.40	20.52	1668615
2000-05-17	20.00	20.84	20.00	20.47	1315157
2000-05-18	20.63	20.68	19.83	20.07	2613562
2000-05-19	19.79	20.16	19.65	19.93	1828987
2000-05-22	20.02	20.05	19.32	19.50	3628190
2000-05-23	18.80	18.87	17.95	18.33	7917020
2000-05-24	18.61	19.22	18.57	18.99	6465425
2000-05-25	18.80	18.89	18.57	18.61	4979520
2000-05-26	18.33	18.54	18.24	18.42	3851062
2000-05-30	18.89	18.94	18.47	18.94	3011170
2000-05-31	18.42	19.06	18.38	18.66	2005052
2000-06-01	18.61	18.87	18.19	18.80	3362500
2000-06-02	19.55	19.79	18.73	18.80	5569680
2000-06-05	18.80	18.96	18.45	18.68	1996807
2000-06-06	18.61	19.06	18.31	18.48	3768882
2000-06-07	18.87	18.87	17.63	17.72	2735105
2000-06-08	17.77	18.00	17.30	17.72	3072072
2000-06-09	17.91	17.95	17.48	17.79	1488295
2000-06-12	17.58	17.63	16.94	17.38	4918882
2000-06-13	17.39	17.46	16.97	17.04	3159572
2000-06-14	17.25	18.35	17.23	18.05	4910105
2000-06-15	17.67	17.88	17.58	17.74	2145210
2000-06-16	17.91	17.95	17.37	17.51	2400265
2000-06-19	17.53	17.77	17.32	17.39	2834040
2000-06-20	17.30	17.46	16.59	16.59	5299732
2000-06-21	16.64	16.87	16.47	16.54	3452925
2000-06-22	16.64	16.99	16.38	16.52	3185370
2000-06-23	16.73	16.83	16.19	16.36	2418615
2000-06-26	16.73	16.80	16.14	16.24	2129520
2000-06-27	16.43	17.32	16.43	17.16	2718882
2000-06-28	16.92	17.20	16.66	16.98	2204520
2000-06-29	16.92	17.44	16.40	16.99	2284307
2000-06-30	16.92	16.97	16.03	16.17	3855317
2000-07-03	16.43	16.92	16.36	16.83	1180850
2000-07-05	17.11	17.34	16.64	16.73	2018615
2000-07-06	16.64	16.66	16.10	16.40	1922340
2000-07-07	16.50	16.73	15.79	16.22	3599467
2000-07-10	16.31	16.76	16.31	16.57	3947870
2000-07-11	16.61	17.65	16.61	17.63	2823670
2000-07-12	17.34	17.81	17.06	17.32	2387232
2000-07-13	17.41	18.14	17.34	17.86	2569945
2000-07-14	17.91	18.05	17.23	17.48	1659572
2000-07-17	17.20	17.41	16.69	17.12	2962500
2000-07-18	17.32	17.74	17.20	17.25	2698935
2000-07-19	17.30	17.84	17.30	17.58	2888827
2000-07-20	17.58	17.88	17.58	17.77	1776860
2000-07-21	17.86	18.24	17.86	18.05	7254785
2000-07-24	18.07	18.24	17.79	17.98	1667552
2000-07-25	18.19	18.24	17.55	17.63	1446010
2000-07-26	17.46	17.63	17.18	17.27	2084307
2000-07-27	17.30	17.84	17.30	17.60	1461700
2000-07-28	17.60	17.63	17.11	17.27	1752392
2000-07-31	17.25	17.72	17.06	17.18	2926327
2000-08-01	17.06	18.07	17.06	18.02	2512500
2000-08-02	17.95	18.19	17.65	17.95	1744147
2000-08-03	17.91	18.49	17.91	18.14	1847072
2000-08-04	18.19	18.19	17.58	17.70	1427125
2000-08-07	17.70	18.14	17.63	18.00	1444147
2000-08-08	18.14	18.89	18.14	18.78	1974467
2000-08-09	18.78	19.43	18.78	18.96	3235370
2000-08-10	19.01	19.13	18.31	18.33	1381647
2000-08-11	18.42	18.96	18.42	18.78	1467552
2000-08-14	18.68	18.68	18.24	18.28	1347605
2000-08-15	18.61	18.78	18.45	18.57	1606647
2000-08-16	18.57	18.75	18.35	18.38	1353455
2000-08-17	18.35	18.78	18.35	18.64	1638030
2000-08-18	18.26	18.82	18.00	18.59	1891222
2000-08-21	18.75	18.94	18.07	18.12	1783510
2000-08-22	18.12	18.35	17.60	17.63	1094147
2000-08-23	17.63	17.63	16.92	17.11	1902392
2000-08-24	17.16	17.63	17.06	17.30	2553987
2000-08-25	17.30	17.46	17.16	17.30	1359307
2000-08-28	17.25	17.25	16.99	17.13	1301062
2000-08-29	17.16	17.23	16.83	16.90	1166487
2000-08-30	16.94	17.25	16.90	16.94	1189360
2000-08-31	17.18	17.63	17.11	17.42	1768350
2000-09-01	17.13	17.30	16.73	17.06	2031912
2000-09-05	17.01	17.41	17.01	17.37	4961170
2000-09-06	17.20	17.88	17.20	17.53	2444412
2000-09-07	17.48	17.51	16.61	16.80	1978190
2000-09-08	16.80	16.80	16.24	16.61	2667817
2000-09-11	16.52	16.71	16.22	16.64	2745477
2000-09-12	16.92	16.92	16.00	16.36	2829520
2000-09-13	16.36	16.38	15.98	16.00	2813030
2000-09-14	15.93	16.07	15.51	15.72	3277925
2000-09-15	15.42	15.70	15.11	15.28	5463297
2000-09-18	15.37	16.03	15.37	15.86	3658775
2000-09-19	15.67	15.82	15.44	15.51	3703722
2000-09-20	15.46	15.84	14.85	14.92	5169680
2000-09-21	14.92	15.16	14.57	14.62	4932445
2000-09-22	14.64	14.95	14.48	14.85	3747072
2000-09-25	14.92	15.04	14.12	14.66	3384572
2000-09-26	14.59	14.85	14.29	14.52	3190425
2000-09-27	14.48	14.69	14.01	14.34	2519945
2000-09-28	14.52	14.95	14.43	14.83	2073402
2000-09-29	14.57	15.46	14.57	15.25	2307977
2000-10-02	14.48	14.78	13.91	14.24	8976330
2000-10-03	14.29	15.11	14.15	14.88	5099467
2000-10-04	15.13	15.56	14.97	15.25	2791487
2000-10-05	15.04	15.28	14.66	15.28	3515955
2000-10-06	15.18	15.53	14.59	14.92	2494945
2000-10-09	14.90	15.42	14.43	14.73	1184040
2000-10-10	14.92	15.35	14.34	14.48	1859040
2000-10-11	14.71	15.04	14.59	14.88	1932180
2000-10-12	14.88	14.97	14.29	14.64	2548670
2000-10-13	14.55	14.59	13.91	14.17	3001595
2000-10-16	14.15	14.71	13.84	14.19	2709307
2000-10-17	14.15	14.52	13.56	13.79	3009307
2000-10-18	13.87	15.44	13.87	15.42	4826327
2000-10-19	15.42	15.58	15.09	15.32	3863030
2000-10-20	15.16	15.25	14.69	14.99	2624732
2000-10-23	14.99	14.99	14.62	14.92	2656382
2000-10-24	14.73	16.19	14.73	16.14	3366222
2000-10-25	16.17	16.17	15.51	15.93	1815690
2000-10-26	16.07	16.45	16.00	16.22	1993085
2000-10-27	16.22	16.22	15.49	16.17	2703190
2000-10-30	16.87	17.63	16.78	17.27	4543882
2000-10-31	17.44	17.93	16.83	17.65	4082710
2000-11-01	17.51	18.05	16.73	16.85	2430850
2000-11-02	16.83	16.97	16.36	16.90	1952125
2000-11-03	16.85	17.30	16.33	17.06	3694945
2000-11-06	17.11	17.23	16.61	16.71	2577125
2000-11-07	16.71	16.90	16.31	16.57	3791755
2000-11-08	16.57	16.90	16.24	16.50	5050265
2000-11-09	16.17	16.57	15.77	16.24	3713030
2000-11-10	16.29	16.45	16.00	16.12	1759307
2000-11-13	15.23	15.84	15.23	15.67	3461967
2000-11-14	15.77	15.82	15.53	15.65	2934040
2000-11-15	15.70	16.29	15.65	16.03	3159840
2000-11-16	15.79	15.79	15.32	15.58	1721540
2000-11-17	15.60	15.96	15.49	15.67	4000530
2000-11-20	15.70	15.96	15.46	15.89	2479255
2000-11-21	15.84	16.17	15.70	16.00	1786435
2000-11-22	15.93	16.17	15.84	15.98	1132977
2000-11-24	16.07	16.26	16.07	16.22	496010
2000-11-27	16.22	16.54	15.98	16.19	2002392
2000-11-28	16.17	16.73	16.12	16.45	2210637
2000-11-29	16.31	16.83	16.24	16.83	1933775
2000-11-30	16.78	16.85	16.14	16.45	4094147
2000-12-01	16.40	17.25	16.40	17.08	2718350
2000-12-04	17.41	18.10	17.34	18.02	3821807
2000-12-05	17.98	18.38	17.58	18.35	2875000
2000-12-06	18.26	19.06	18.05	18.19	3019412
2000-12-07	18.21	18.26	17.20	17.58	2158242
2000-12-08	17.58	17.77	17.18	17.30	3129520
2000-12-11	17.34	17.44	16.94	17.39	2808242
2000-12-12	17.34	17.98	17.20	17.20	2474467
2000-12-13	17.39	17.48	16.92	17.37	3250265
2000-12-14	17.30	17.30	17.01	17.20	3319945
2000-12-15	17.11	17.27	16.92	17.08	2328987
2000-12-18	16.80	17.72	16.71	17.58	3325000
2000-12-19	18.00	18.14	17.74	18.00	2736967
2000-12-20	17.39	17.53	17.04	17.13	2700530
2000-12-21	17.23	18.85	17.04	18.42	4009572
2000-12-22	18.68	19.69	18.35	19.50	2856115
2000-12-26	19.43	19.46	18.71	19.15	2292817
2000-12-27	19.27	19.41	18.73	19.29	2350530
2000-12-28	19.27	19.67	18.73	19.55	2090955
2000-12-29	19.55	19.62	19.01	19.08	2272605
2001-01-02	18.99	19.53	18.64	18.85	2844412
2001-01-03	18.85	19.50	18.61	19.32	3615425
2001-01-04	19.32	20.30	19.18	19.90	3549200
2001-01-05	20.26	20.28	19.18	19.83	2836435
2001-01-08	19.88	20.23	19.18	19.43	2716222
2001-01-09	19.36	19.41	18.61	18.80	2025265
2001-01-10	18.80	18.99	18.38	18.96	3139625
2001-01-11	18.92	18.96	18.42	18.73	2102125
2001-01-12	18.78	18.78	18.12	18.33	1736170
2001-01-16	18.33	19.18	18.14	18.94	3850000
2001-01-17	18.94	18.94	18.42	18.71	1970477
2001-01-18	18.61	18.85	18.28	18.49	1326595
2001-01-19	18.49	18.52	17.91	17.93	1462500
2001-01-22	17.74	18.49	17.44	18.24	2693350
2001-01-23	18.33	18.57	18.12	18.17	1444412
2001-01-24	18.17	18.42	17.88	18.02	2525000
2001-01-25	17.98	18.96	17.98	18.82	3357710
2001-01-26	18.82	18.82	18.26	18.59	2466487
2001-01-29	18.14	18.89	18.12	18.87	1705850
2001-01-30	19.06	19.60	18.69	19.56	1975530
2001-01-31	19.51	19.92	19.36	19.74	3788827
2001-02-01	19.74	20.15	19.49	20.00	3555052
2001-02-02	19.87	19.89	19.50	19.72	2739095
2001-02-05	19.68	19.92	19.65	19.89	1626062
2001-02-06	19.89	20.02	19.71	19.80	2273935
2001-02-07	19.81	20.02	19.61	19.94	1866755
2001-02-08	19.94	20.10	19.14	19.55	2093882
2001-02-09	19.55	19.55	18.88	19.10	2687765
2001-02-12	19.10	19.36	18.71	19.33	2453455
2001-02-13	19.33	20.03	19.18	19.82	3163827
2001-02-14	19.63	19.63	19.08	19.33	1977657
2001-02-15	19.14	20.28	19.10	20.18	2603190
2001-02-16	19.93	20.24	19.71	19.91	3278987
2001-02-20	19.92	20.37	19.63	19.76	1903455
2001-02-21	19.72	19.97	19.39	19.48	1539095
2001-02-22	19.48	19.98	19.48	19.62	2419412
2001-02-23	19.55	19.82	19.09	19.38	1893350
2001-02-26	19.47	20.06	19.47	20.06	1880052
2001-02-27	19.74	20.27	19.74	20.06	2264360
2001-02-28	20.13	20.41	19.99	20.21	2192285
2001-03-01	20.21	20.29	19.75	19.95	1752925
2001-03-02	19.96	20.47	19.96	20.44	2073670
2001-03-05	20.44	21.36	20.44	21.23	2970477
2001-03-06	21.23	21.26	20.79	20.89	2953455
2001-03-07	20.85	21.81	20.81	21.71	2714095
2001-03-08	21.54	21.76	21.02	21.55	5697605
2001-03-09	21.56	21.97	21.30	21.45	2506115
2001-03-12	21.45	21.45	20.00	20.06	2987500
2001-03-13	19.68	19.88	19.27	19.78	4608510
2001-03-14	19.50	19.50	19.01	19.15	3652657
2001-03-15	19.15	19.15	18.76	18.82	3449732
2001-03-16	18.80	19.10	18.69	18.75	3864095
2001-03-19	18.80	19.42	18.80	18.99	2095477
2001-03-20	19.16	19.89	18.82	19.59	3732180
2001-03-21	19.59	19.59	18.85	18.92	2667020
2001-03-22	18.72	18.89	17.68	18.42	5104520
2001-03-23	18.24	18.70	17.88	18.54	2680317
2001-03-26	18.52	19.24	18.31	18.93	2188295
2001-03-27	18.93	19.71	18.77	19.64	3240955
2001-03-28	19.36	19.54	18.69	19.48	2621010
2001-03-29	19.38	19.63	18.57	18.99	4224200
2001-03-30	18.99	19.43	18.86	19.10	3143615
2001-04-02	19.12	19.55	18.60	18.60	2846010
2001-04-03	18.95	18.95	18.35	18.42	2500000
2001-04-04	18.46	18.92	18.42	18.58	3016487
2001-04-05	18.80	18.88	18.62	18.78	2603190
2001-04-06	18.78	18.78	18.05	18.05	3044412
2001-04-09	18.14	18.89	18.14	18.59	3950265
2001-04-10	19.14	19.78	18.99	19.72	3601595
2001-04-11	20.26	20.29	19.51	19.72	3721807
2001-04-12	19.55	19.89	19.10	19.42	2603987
2001-04-16	19.57	19.95	19.46	19.93	2857445
2001-04-17	19.74	19.76	19.29	19.40	2360105
2001-04-18	19.40	20.57	19.16	20.25	3414360
2001-04-19	20.00	20.21	19.70	20.04	2161435
2001-04-20	20.12	20.28	19.56	19.63	2351860
2001-04-23	19.63	20.04	19.63	19.74	3156382
2001-04-24	19.82	20.19	19.57	19.70	3734840
2001-04-25	19.74	19.78	19.40	19.59	1456912
2001-04-26	19.55	20.10	19.40	20.04	2608242
2001-04-27	19.98	20.37	19.98	20.31	3717817
2001-04-30	20.68	21.43	20.68	21.26	4161170
2001-05-01	21.26	21.51	20.85	21.39	3295210
2001-05-02	21.24	21.60	20.91	21.50	3175795
2001-05-03	21.48	21.48	20.83	21.06	2011170
2001-05-04	20.70	21.49	20.53	21.47	2139892
2001-05-07	21.34	21.81	21.02	21.19	2052392
2001-05-08	21.19	21.47	21.19	21.20	1926327
2001-05-09	21.20	21.45	20.96	21.14	2401327
2001-05-10	21.16	21.54	21.16	21.50	1970210
2001-05-11	21.51	21.53	20.96	21.35	2596010
2001-05-14	21.21	21.58	21.11	21.56	1703987
2001-05-15	21.43	21.87	21.35	21.80	3059040
2001-05-16	21.80	23.31	21.56	23.13	5764095
2001-05-17	23.07	23.88	23.01	23.33	7352392
2001-05-18	23.27	23.50	22.75	22.95	4178455
2001-05-21	22.97	23.03	22.47	22.90	3593085
2001-05-22	22.56	22.56	22.17	22.19	2763030
2001-05-23	22.18	22.48	22.05	22.12	2692552
2001-05-24	22.09	22.09	21.24	21.43	4052925
2001-05-25	21.43	21.54	21.19	21.29	2168615
2001-05-29	21.28	21.83	21.28	21.56	3057977
2001-05-30	21.56	21.81	21.32	21.44	2283775
2001-05-31	21.53	21.80	21.39	21.51	2552392
2001-06-01	21.53	21.75	21.10	21.68	3012232
2001-06-04	21.70	21.77	21.58	21.73	1557445
2001-06-05	21.54	22.43	21.20	22.03	3296540
2001-06-06	21.94	22.34	21.84	21.94	2611170
2001-06-07	21.94	22.21	21.94	22.13	1644147
2001-06-08	21.96	22.07	21.75	21.78	1625530
2001-06-11	21.75	21.79	21.34	21.43	1683510
2001-06-12	21.26	21.30	20.91	20.98	2763562
2001-06-13	20.77	21.26	20.77	21.04	2891755
2001-06-14	21.04	21.04	20.42	20.49	3881115
2001-06-15	20.15	20.52	20.15	20.22	3216755
2001-06-18	20.30	20.36	20.00	20.14	1490955
2001-06-19	20.25	20.30	19.87	19.97	1384307
2001-06-20	20.06	20.51	20.06	20.19	2368882
2001-06-21	20.33	20.70	20.20	20.50	1912765
2001-06-22	20.68	20.70	20.26	20.36	1605317
2001-06-25	20.34	20.34	19.78	19.98	1406382
2001-06-26	20.42	20.49	19.89	20.19	2893350
2001-06-27	20.40	20.77	20.34	20.40	1721010
2001-06-28	20.38	20.53	20.25	20.36	1952657
2001-06-29	20.40	20.67	20.30	20.67	2121010
2001-07-02	20.67	21.18	20.38	21.10	1988030
2001-07-03	21.10	21.19	20.86	21.19	1849467
2001-07-05	21.19	21.32	20.85	21.24	2118615
2001-07-06	21.24	21.24	20.74	20.77	1720210
2001-07-09	20.87	21.28	20.83	21.19	1899200
2001-07-10	21.21	21.60	20.98	21.28	3285105
2001-07-11	21.43	21.97	21.43	21.83	3263295
2001-07-12	21.86	22.32	21.73	22.29	2327125
2001-07-13	22.41	22.64	22.13	22.55	3305317
2001-07-16	22.50	22.50	22.13	22.20	3273137
2001-07-17	21.90	22.32	21.90	21.99	4696540
2001-07-18	21.95	22.03	21.78	21.94	4897605
2001-07-19	22.09	22.22	21.84	21.89	2077125
2001-07-20	21.98	22.08	21.78	21.85	1835902
2001-07-23	21.77	21.89	21.47	21.83	1422340
2001-07-24	21.79	21.79	21.00	21.04	2725265
2001-07-25	21.11	21.54	20.94	21.39	1728722
2001-07-26	21.06	21.79	21.03	21.76	1351062
2001-07-27	21.79	21.84	21.58	21.67	1038562
2001-07-30	21.64	21.90	21.53	21.81	1555850
2001-07-31	21.73	22.67	21.70	22.46	4536967
2001-08-01	22.46	22.46	22.05	22.15	1905317
2001-08-02	22.22	22.62	22.05	22.56	2341487
2001-08-03	22.56	22.57	22.26	22.56	1219680
2001-08-06	22.50	22.75	22.19	22.20	1531912
2001-08-07	22.09	22.21	22.04	22.09	909307
2001-08-08	22.05	22.26	21.70	21.70	2226860
2001-08-09	21.79	21.83	21.68	21.71	1320477
2001-08-10	21.77	21.94	21.53	21.79	2647340
2001-08-13	21.85	22.00	21.71	21.84	975000
2001-08-14	21.81	22.30	21.81	22.21	1689095
2001-08-15	22.29	22.48	21.97	21.97	1347072
2001-08-16	22.01	22.22	22.00	22.14	1533510
2001-08-17	22.14	22.25	21.88	22.16	1474200
2001-08-20	22.07	22.26	21.91	22.04	1614625
2001-08-21	22.09	22.37	21.88	21.97	2634840
2001-08-22	21.88	21.94	21.63	21.70	3195742
2001-08-23	21.79	21.92	21.48	21.88	1298137
2001-08-24	21.94	22.32	21.85	22.32	1821275
2001-08-27	22.30	22.39	22.00	22.05	1367020
2001-08-28	22.05	22.07	21.73	21.74	1012232
2001-08-29	21.79	21.90	21.28	21.43	3121275
2001-08-30	21.52	21.69	21.24	21.36	1993615
2001-08-31	21.41	21.56	21.09	21.34	2677125
2001-09-04	21.34	21.99	21.26	21.85	3214625
2001-09-05	21.85	22.03	21.64	21.73	2201327
2001-09-06	21.64	21.74	21.30	21.43	1339095
2001-09-07	21.49	21.49	20.21	20.41	4802657
2001-09-10	20.42	20.42	19.74	20.01	3960105
2001-09-17	18.99	19.22	17.89	18.05	3523402
2001-09-18	18.42	18.65	18.24	18.47	3217552
2001-09-19	18.61	18.72	17.60	18.03	4365425
2001-09-20	18.03	18.03	17.17	17.18	3273137
2001-09-21	16.26	17.37	16.08	17.22	5246010
2001-09-24	17.60	17.91	17.51	17.86	2696807
2001-09-25	17.90	18.41	17.78	17.99	3165157
2001-09-26	18.33	18.48	17.58	17.89	2479785
2001-09-27	17.89	17.95	17.63	17.77	2093350
2001-09-28	17.52	18.40	17.48	18.31	2827657
2001-10-01	18.05	18.18	17.63	17.79	2135370
2001-10-02	17.79	18.03	17.60	17.97	2213030
2001-10-03	17.75	18.19	17.67	18.14	1325000
2001-10-04	18.09	18.22	17.72	17.91	1197072
2001-10-05	17.91	18.47	17.89	18.45	1620477
2001-10-08	18.31	18.31	17.91	18.05	1222072
2001-10-09	18.05	18.24	17.98	18.16	1513827
2001-10-10	18.15	19.04	18.15	18.90	2060370
2001-10-11	18.80	19.51	18.65	19.40	1916222
2001-10-12	19.08	19.44	18.84	19.24	1769412
2001-10-15	19.24	19.25	18.80	19.13	1293882
2001-10-16	19.14	19.19	18.80	19.07	1258510
2001-10-17	19.16	19.25	18.42	18.44	1937232
2001-10-18	18.65	18.79	18.28	18.46	1730850
2001-10-19	18.42	18.53	18.07	18.48	1570477
2001-10-22	18.39	19.04	18.38	18.97	1289892
2001-10-23	18.80	18.96	18.57	18.75	1585637
2001-10-24	18.71	19.25	18.46	19.18	2645477
2001-10-25	19.06	19.80	18.99	19.72	2797340
2001-10-26	19.80	19.85	19.63	19.72	1683510
2001-10-29	19.65	19.65	19.19	19.31	1631912
2001-10-30	19.29	19.31	18.88	19.09	1851860
2001-10-31	19.27	19.31	18.74	18.77	1401860
2001-11-01	18.77	19.06	18.48	19.03	1668350
2001-11-02	18.99	19.36	18.88	19.30	1500795
2001-11-05	19.35	19.53	19.06	19.35	1034040
2001-11-06	19.31	19.51	19.04	19.51	1038827
2001-11-07	19.48	19.87	19.38	19.59	1181912
2001-11-08	19.68	19.88	19.45	19.63	1426327
2001-11-09	19.63	19.66	19.32	19.50	945477
2001-11-12	19.50	19.50	18.97	19.29	1326062
2001-11-13	19.28	19.66	19.28	19.47	1990690
2001-11-14	19.55	20.30	19.55	20.24	2826062
2001-11-15	20.30	20.57	20.09	20.50	3516222
2001-11-16	20.47	20.48	20.07	20.31	2420742
2001-11-19	20.38	20.57	20.25	20.30	1661170
2001-11-20	20.30	20.30	19.78	20.04	1435105
2001-11-21	20.08	20.12	19.80	19.90	951327
2001-11-23	19.76	20.15	19.75	20.11	468880
2001-11-26	20.19	20.19	19.85	20.05	1338030
2001-11-27	20.05	20.05	19.72	19.92	1046807
2001-11-28	19.98	19.98	19.72	19.78	990690
2001-11-29	19.70	19.87	19.57	19.62	2228190
2001-11-30	19.65	19.93	19.65	19.87	2224732
2001-12-03	19.78	19.87	19.59	19.71	2227925
2001-12-04	19.72	19.89	19.62	19.89	1744945
2001-12-05	20.06	20.68	20.03	20.53	1887500
2001-12-06	20.30	21.31	20.24	20.87	3336435
2001-12-07	20.79	20.82	20.25	20.50	3026062
2001-12-10	20.46	20.47	19.77	19.78	2032180
2001-12-11	19.78	20.12	19.57	19.91	2600795
2001-12-12	20.00	20.05	19.60	19.88	1240425
2001-12-13	19.88	20.04	19.63	19.74	2141755
2001-12-14	19.74	19.96	19.48	19.64	1643615
2001-12-17	19.64	19.97	19.64	19.97	2193615
2001-12-18	19.95	20.41	19.95	20.39	2177392
2001-12-19	20.30	20.30	20.04	20.15	2178190
2001-12-20	19.93	20.30	19.85	20.18	3243350
2001-12-21	20.25	20.29	19.96	20.10	3415955
2001-12-24	20.06	20.40	20.04	20.23	562232
2001-12-26	20.23	20.38	19.93	20.03	1458775
2001-12-27	20.00	20.38	19.98	20.13	997870
2001-12-28	20.30	20.59	20.30	20.43	1141487
2001-12-31	20.43	20.85	20.32	20.33	1340690
2002-01-02	20.49	20.49	20.02	20.18	1488030
2002-01-03	20.18	20.32	20.02	20.30	1790157
2002-01-04	20.68	21.06	20.64	20.88	1930850
2002-01-07	20.78	20.96	20.55	20.81	1432710
2002-01-08	20.91	20.91	20.27	20.41	1694147
2002-01-09	20.41	20.71	20.28	20.36	1119945
2002-01-10	20.27	20.27	19.78	20.07	1885370
2002-01-11	20.23	20.30	19.82	20.07	1165425
2002-01-14	20.02	20.02	19.59	19.59	2132445
2002-01-15	19.55	19.68	19.12	19.40	1911700
2002-01-16	19.46	19.55	19.15	19.15	1465955
2002-01-17	19.25	19.48	19.15	19.30	1387500
2002-01-18	19.30	19.60	19.29	19.37	1663562
2002-01-22	19.59	20.59	19.59	20.20	5233510
2002-01-23	20.15	20.91	19.97	20.65	3514625
2002-01-24	20.83	21.24	20.81	21.14	3774732
2002-01-25	21.13	21.45	21.07	21.36	3431647
2002-01-28	21.64	22.39	21.62	22.39	7256382
2002-01-29	22.39	22.54	21.54	21.67	3737765
2002-01-30	21.53	21.81	21.30	21.51	4879785
2002-01-31	21.56	22.36	21.56	21.93	3552125
2002-02-01	21.83	22.11	21.72	21.78	2202125
2002-02-04	21.81	21.94	21.43	21.52	2022072
2002-02-05	21.61	21.79	21.47	21.48	2339360
2002-02-06	21.43	21.58	20.77	21.24	3158775
2002-02-07	21.33	21.98	21.32	21.90	4835370
2002-02-08	21.85	22.20	21.70	22.15	2045210
2002-02-11	22.24	23.58	22.18	23.43	4430585
2002-02-12	23.20	23.31	22.75	22.85	5818350
2002-02-13	22.73	23.12	22.65	22.77	3314095
2002-02-14	22.79	22.92	22.41	22.65	2209572
2002-02-15	22.49	22.97	22.49	22.61	3487232
2002-02-19	22.71	22.79	22.00	22.06	3066487
2002-02-20	22.18	22.56	21.90	22.51	4066487
2002-02-21	22.50	23.03	22.48	22.65	3109840
2002-02-22	22.60	23.09	22.56	22.56	2799200
2002-02-25	22.64	22.78	22.39	22.69	3171275
2002-02-26	22.73	23.07	22.50	23.01	3927925
2002-02-27	23.11	23.58	23.11	23.22	4030052
2002-02-28	23.22	23.35	22.84	23.24	3734040
2002-03-01	23.24	23.49	23.09	23.40	2199467
2002-03-04	23.41	24.59	23.41	24.53	6868615
2002-03-05	24.44	24.44	23.61	23.62	3698670
2002-03-06	23.58	24.15	23.50	24.06	3524200
2002-03-07	24.07	24.27	23.97	24.24	4738295
2002-03-08	24.44	24.53	23.65	23.74	2850000
2002-03-11	23.91	23.95	23.59	23.88	1639625
2002-03-12	23.65	23.95	23.49	23.88	1599200
2002-03-13	23.61	23.66	23.31	23.42	1870477
2002-03-14	23.61	24.59	23.54	24.50	5359040
2002-03-15	24.50	24.80	23.93	24.61	4930052
2002-03-18	24.61	25.07	24.14	24.34	2596010
2002-03-19	24.53	24.89	24.46	24.64	1668085
2002-03-20	24.64	24.68	24.34	24.43	1543085
2002-03-21	24.34	24.37	23.41	23.68	3814625
2002-03-22	23.50	23.63	23.09	23.27	3705585
2002-03-25	23.14	23.33	22.88	22.89	2079520
2002-03-26	22.77	23.73	22.60	23.47	2302925
2002-03-27	23.47	23.81	23.33	23.69	2355850
2002-03-28	23.62	23.84	23.58	23.64	1382445
2002-04-01	23.64	23.64	23.05	23.35	1240955
2002-04-02	23.35	23.39	22.85	23.15	1716755
2002-04-03	23.15	23.42	23.13	23.21	4279255
2002-04-04	23.16	23.31	22.66	22.93	1654255
2002-04-05	22.93	23.30	22.93	23.27	2183775
2002-04-08	23.27	23.27	22.94	23.09	2227925
2002-04-09	23.09	23.09	22.68	22.88	2565955
2002-04-10	22.96	23.54	22.89	23.44	2039892
2002-04-11	23.47	23.80	23.07	23.10	2463030
2002-04-12	23.05	23.05	22.56	22.81	2369680
2002-04-15	22.87	22.94	22.30	22.47	2615157
2002-04-16	22.56	23.25	22.56	23.12	2242020
2002-04-17	23.26	23.39	23.07	23.24	1844680
2002-04-18	23.31	23.48	23.03	23.17	1794147
2002-04-19	23.24	23.53	23.10	23.20	1840157
2002-04-22	23.20	23.20	22.42	22.43	2828190
2002-04-23	22.39	22.71	22.22	22.32	2775530
2002-04-24	22.54	22.89	21.81	22.05	3605317
2002-04-25	22.14	22.50	21.64	22.36	3991222
2002-04-26	22.50	22.62	21.90	21.99	2436700
2002-04-29	21.92	22.15	21.72	21.75	2605585
2002-04-30	21.71	22.73	21.70	22.41	2659572
2002-05-01	22.33	22.64	22.07	22.33	2207180
2002-05-02	22.75	23.15	22.68	22.98	5900797
2002-05-03	23.03	23.88	23.01	23.54	5138562
2002-05-06	23.99	24.16	23.78	23.95	6172870
2002-05-07	24.29	24.39	24.09	24.15	5424200
2002-05-08	24.35	24.50	24.26	24.40	2546010
2002-05-09	24.41	24.43	24.24	24.27	2181115
2002-05-10	24.26	24.34	24.05	24.07	1993882
2002-05-13	24.07	24.49	24.06	24.44	1809840
2002-05-14	24.78	25.53	24.74	25.42	5055052
2002-05-15	25.29	25.52	25.07	25.34	3853190
2002-05-16	25.29	25.29	25.02	25.08	1803722
2002-05-17	25.08	25.21	24.52	24.80	1953722
2002-05-20	24.80	24.80	24.49	24.63	1159307
2002-05-21	24.63	24.83	24.47	24.59	1996540
2002-05-22	24.59	25.02	24.53	24.85	2364892
2002-05-23	24.85	25.60	24.67	25.50	3310105
2002-05-24	25.50	25.55	24.98	25.02	2972605
2002-05-28	25.03	25.06	24.65	24.72	2329520
2002-05-29	24.72	24.80	24.55	24.78	3893085
2002-05-30	24.78	24.79	24.23	24.44	2555052
2002-05-31	24.40	24.85	24.40	24.63	2442552
2002-06-03	24.63	24.63	23.84	23.84	3201327
2002-06-04	23.84	24.38	23.69	24.09	4090955
2002-06-05	24.21	24.47	24.14	24.29	1960370
2002-06-06	24.36	24.51	24.14	24.29	2354785
2002-06-07	23.80	24.42	23.80	24.06	4018350
2002-06-10	24.06	24.42	24.05	24.26	1680850
2002-06-11	24.35	24.71	23.72	23.73	4032445
2002-06-12	23.82	24.02	23.69	23.84	2878190
2002-06-13	23.88	24.06	23.55	23.65	1970477
2002-06-14	23.65	23.65	23.06	23.36	2448402
2002-06-17	23.63	24.22	23.60	24.18	2417285
2002-06-18	24.14	24.39	23.95	24.34	2473137
2002-06-19	24.25	24.57	24.15	24.44	3431115
2002-06-20	24.35	24.54	24.35	24.41	3148670
2002-06-21	24.40	24.55	24.06	24.20	2829520
2002-06-24	24.20	24.47	23.97	24.44	2515425
2002-06-25	24.59	24.72	24.37	24.44	2591755
2002-06-26	23.78	24.06	23.46	23.92	3630052
2002-06-27	24.10	24.15	23.39	23.67	3273137
2002-06-28	23.68	24.29	23.66	24.01	3793615
2002-07-01	24.01	24.12	23.45	23.61	3828455
2002-07-02	23.61	23.76	22.94	23.15	3738030
2002-07-03	23.15	23.40	22.48	22.86	3335370
2002-07-05	23.20	23.61	23.12	23.45	1663295
2002-07-08	23.56	23.77	23.44	23.64	2616755
2002-07-09	23.58	23.92	23.12	23.12	2486170
2002-07-10	23.35	23.38	22.39	22.51	2165690
2002-07-11	22.51	22.56	21.75	22.32	3161967
2002-07-12	22.23	22.30	21.91	22.13	1893350
2002-07-15	22.04	22.04	20.87	21.68	3420477
2002-07-16	21.81	22.01	21.24	21.49	3609572
2002-07-17	22.00	22.25	21.69	21.72	2938827
2002-07-18	21.85	22.03	21.17	21.17	2868350
2002-07-19	21.06	21.08	19.93	20.04	3490157
2002-07-22	19.97	20.01	19.06	19.46	5481647
2002-07-23	19.46	19.78	19.33	19.66	3710370
2002-07-24	19.48	20.96	19.15	20.84	4234307
2002-07-25	20.95	21.47	20.35	20.50	5436435
2002-07-26	20.53	21.04	20.42	20.96	2617020
2002-07-29	21.34	22.65	21.28	22.65	3401595
2002-07-30	22.56	22.62	21.60	21.93	3832180
2002-07-31	21.85	22.10	21.36	22.09	2646010
2002-08-01	22.09	22.24	21.53	21.83	2259307
2002-08-02	21.96	22.00	20.59	20.87	2043882
2002-08-05	20.88	20.98	20.15	20.24	2172870
2002-08-06	20.45	21.03	20.41	20.57	2449200
2002-08-07	20.76	20.86	20.07	20.36	4544680
2002-08-08	20.59	21.32	20.34	21.24	2058242
2002-08-09	21.21	21.96	20.98	21.78	3482977
2002-08-12	21.62	21.78	21.26	21.73	2013562
2002-08-13	21.47	21.83	20.98	20.99	1796010
2002-08-14	20.99	20.99	20.02	20.74	5536170
2002-08-15	20.94	21.28	20.55	21.07	3530850
2002-08-16	20.87	20.91	20.26	20.51	3399467
2002-08-19	20.40	21.43	20.30	21.28	2643350
2002-08-20	21.13	21.21	20.89	21.05	2048402
2002-08-21	21.09	21.24	20.57	20.83	3174467
2002-08-22	20.66	20.87	20.21	20.49	4163562
2002-08-23	20.49	20.64	20.28	20.42	3021275
2002-08-26	20.44	20.94	20.33	20.79	1847870
2002-08-27	21.02	21.23	20.85	20.91	3197870
2002-08-28	20.68	20.73	20.10	20.20	2516487
2002-08-29	19.89	20.05	19.72	19.93	3309307
2002-08-30	19.97	20.76	19.97	20.50	2606647
2002-09-03	20.44	20.44	19.59	19.66	4146010
2002-09-04	19.66	19.82	19.18	19.68	2641487
2002-09-05	19.40	19.47	18.83	18.84	2732710
2002-09-06	19.04	19.40	18.80	19.18	3041487
2002-09-09	19.18	19.54	18.99	19.47	1923670
2002-09-10	19.47	19.67	19.25	19.38	2197870
2002-09-11	19.50	19.88	19.47	19.74	2115690
2002-09-12	19.74	20.06	19.42	19.83	5921275
2002-09-13	19.73	19.88	19.25	19.76	3392817
2002-09-16	19.59	19.78	19.35	19.40	1772870
2002-09-17	19.66	19.72	18.86	18.90	2015690
2002-09-18	18.86	18.95	18.46	18.72	3147605
2002-09-19	18.57	18.86	18.30	18.30	3038562
2002-09-20	18.31	18.79	18.20	18.74	5391222
2002-09-23	18.75	18.97	18.54	18.70	4032180
2002-09-24	16.77	17.66	15.49	16.47	20230318
2002-09-25	16.92	17.30	16.66	16.86	8106382
2002-09-26	16.96	17.20	16.56	17.20	4193882
2002-09-27	17.00	17.18	16.45	16.54	4507977
2002-09-30	16.32	16.57	15.86	16.46	3789095
2002-10-01	16.53	17.28	16.32	17.28	3530585
2002-10-02	17.28	17.28	16.22	16.28	2905585
2002-10-03	16.32	16.71	15.79	15.87	3889892
2002-10-04	16.02	16.24	15.38	15.58	3203722
2002-10-07	15.57	15.69	14.62	14.63	3746807
2002-10-08	14.72	15.25	14.29	15.05	5517817
2002-10-09	15.05	15.05	14.04	14.30	4858775
2002-10-10	14.21	15.21	14.19	15.10	3702125
2002-10-11	15.60	16.17	15.45	15.74	5030585
2002-10-14	15.60	15.92	15.57	15.81	1567817
2002-10-15	16.17	16.92	16.17	16.91	3475795
2002-10-16	16.91	17.01	16.55	16.55	3648402
2002-10-17	16.92	17.15	16.75	16.84	1817552
2002-10-18	16.75	16.90	16.43	16.86	2194147
2002-10-21	16.87	18.03	16.66	17.95	4051595
2002-10-22	17.48	17.58	16.92	17.25	4146540
2002-10-23	17.17	17.71	17.12	17.70	2718882
2002-10-24	17.62	17.82	16.96	17.10	2767817
2002-10-25	17.14	17.78	16.96	17.75	3016487
2002-10-28	18.18	18.18	17.60	17.81	3620742
2002-10-29	17.84	17.91	17.15	17.51	2748670
2002-10-30	17.41	17.43	16.88	17.04	3450795
2002-10-31	17.11	17.20	16.84	17.03	2813295
2002-11-01	17.05	17.40	16.86	17.35	1746807
2002-11-04	17.48	17.78	17.39	17.47	2388827
2002-11-05	17.45	17.56	17.26	17.48	1164360
2002-11-06	17.48	17.91	17.25	17.81	1957180
2002-11-07	17.67	17.68	17.02	17.23	2619412
2002-11-08	17.05	17.40	16.66	16.82	1997340
2002-11-11	16.68	16.71	16.08	16.13	2758510
2002-11-12	16.28	16.84	16.24	16.68	3264625
2002-11-13	16.66	17.03	16.40	16.58	3095477
2002-11-14	16.81	17.50	16.80	17.38	2305052
2002-11-15	17.39	17.63	17.23	17.50	2119147
2002-11-18	17.73	17.82	17.34	17.37	1668615
2002-11-19	17.09	17.73	17.09	17.40	1385105
2002-11-20	17.37	17.58	17.27	17.54	2876327
2002-11-21	17.77	18.81	17.72	18.81	3240425
2002-11-22	18.80	19.21	18.59	18.70	3456912
2002-11-25	18.60	19.10	18.57	18.88	2082445
2002-11-26	18.72	18.79	18.41	18.59	1828722
2002-11-27	18.69	19.51	18.69	19.42	1776860
2002-11-29	19.72	19.83	19.53	19.78	1892285
2002-12-02	19.79	19.85	18.83	19.25	3787232
2002-12-03	19.16	19.16	18.65	18.75	2732710
2002-12-04	18.42	18.57	18.27	18.38	2905850
2002-12-05	18.42	18.44	18.09	18.18	1761700
2002-12-06	17.67	18.12	17.67	18.07	3052657
2002-12-09	18.03	18.03	17.50	17.50	1646540
2002-12-10	17.51	17.91	17.45	17.89	1857710
2002-12-11	17.67	18.25	17.57	18.14	2172072
2002-12-12	18.27	18.38	17.86	18.11	2990425
2002-12-13	18.11	18.26	17.86	17.96	2943085
2002-12-16	18.07	18.72	17.97	18.72	2700530
2002-12-17	18.72	19.18	18.70	18.92	3758775
2002-12-18	18.84	18.89	18.59	18.64	3194412
2002-12-19	18.64	18.85	18.40	18.45	1849467
2002-12-20	18.45	18.71	18.31	18.50	4245742
2002-12-23	18.42	18.54	18.29	18.47	2347605
2002-12-24	18.47	18.56	18.37	18.45	1185902
2002-12-26	18.44	18.61	18.41	18.44	2057180
2002-12-27	18.41	18.47	18.21	18.27	1898670
2002-12-30	18.21	18.49	18.09	18.44	1767020
2002-12-31	18.37	18.57	18.16	18.50	1644147
2003-01-02	18.56	19.22	18.52	19.19	2365955
2003-01-03	19.18	19.18	18.89	19.08	2041487
2003-01-06	18.93	19.72	18.93	19.59	3148137
2003-01-07	19.55	19.66	19.35	19.55	2542552
2003-01-08	19.46	19.46	19.04	19.15	2088562
2003-01-09	18.99	19.42	18.99	19.34	3504520
2003-01-10	19.35	19.84	18.99	19.84	4314892
2003-01-13	19.84	20.27	19.55	20.15	4587500
2003-01-14	20.10	20.20	19.88	20.08	2583242
2003-01-15	20.04	20.07	19.65	19.80	2372072
2003-01-16	19.84	20.11	19.83	20.04	2266222
2003-01-17	19.98	19.99	19.72	19.75	2246807
2003-01-21	19.89	19.92	19.19	19.25	2503455
2003-01-22	19.27	19.67	19.12	19.35	2882180
2003-01-23	19.43	19.63	19.27	19.55	2832445
2003-01-24	19.48	19.53	18.82	18.83	3340425
2003-01-27	18.74	18.82	18.30	18.35	2806647
2003-01-28	18.38	18.65	18.08	18.40	3292552
2003-01-29	19.18	19.18	17.75	18.42	3347870
2003-01-30	18.25	18.42	17.88	17.88	3072605
2003-01-31	17.71	18.22	17.70	18.07	3199732
2003-02-03	18.28	18.69	18.26	18.56	3254520
2003-02-04	18.57	18.89	18.22	18.89	5122605
2003-02-05	18.90	19.36	18.88	18.94	4491755
2003-02-06	18.82	18.93	18.57	18.78	3432710
2003-02-07	18.97	19.08	18.62	18.63	2614360
2003-02-10	18.67	19.01	18.54	18.83	2744945
2003-02-11	18.99	19.04	18.44	18.66	2421275
2003-02-12	18.61	18.98	18.45	18.76	2896807
2003-02-13	18.78	18.82	18.49	18.65	2953190
2003-02-14	18.71	18.89	18.37	18.82	3529520
2003-02-18	18.72	19.16	18.63	18.97	2996807
2003-02-19	19.25	19.31	18.86	19.01	3354520
2003-02-20	19.01	19.18	18.76	18.84	2126595
2003-02-21	18.85	19.33	18.62	19.27	2496275
2003-02-24	19.28	19.28	18.60	18.69	3244147
2003-02-25	18.46	18.81	18.29	18.77	6014625
2003-02-26	18.77	19.09	18.56	18.60	4434840
2003-02-27	18.60	18.89	18.54	18.77	2918350
2003-02-28	18.91	18.98	18.61	18.74	3200265
2003-03-03	18.82	18.93	18.60	18.77	2536435
2003-03-04	18.77	18.77	18.18	18.22	4471010
2003-03-05	18.22	18.37	17.97	18.20	3042020
2003-03-06	18.21	18.21	17.65	17.72	3102392
2003-03-07	17.73	17.90	17.35	17.90	4432445
2003-03-10	17.90	17.90	17.39	17.41	2716487
2003-03-11	17.48	17.72	17.21	17.22	2306647
2003-03-12	17.24	17.47	17.07	17.40	3252392
2003-03-13	17.41	18.39	17.41	18.33	3626860
2003-03-14	18.30	18.52	18.12	18.24	5379785
2003-03-17	18.17	18.84	17.99	18.73	4970742
2003-03-18	18.61	19.11	18.61	19.05	4293350
2003-03-19	19.06	19.25	18.88	19.22	2634572
2003-03-20	19.04	19.11	18.70	19.03	3687500
2003-03-21	19.33	19.62	19.10	19.56	5815955
2003-03-24	19.27	19.27	18.71	18.82	3061170
2003-03-25	18.82	19.03	18.65	18.83	3241222
2003-03-26	18.65	18.69	18.24	18.45	4549200
2003-03-27	18.39	18.40	17.80	17.89	4837232
2003-03-28	17.89	17.94	17.59	17.83	3452925
2003-03-31	17.69	18.01	17.41	17.98	4875530
2003-04-01	17.98	18.18	17.72	18.07	4884572
2003-04-02	18.33	18.63	18.29	18.47	3070210
2003-04-03	18.47	18.60	18.28	18.39	2560105
2003-04-04	18.39	18.70	18.23	18.43	3107180
2003-04-07	18.77	19.07	18.50	18.52	3131912
2003-04-08	18.52	18.52	18.20	18.34	3185105
2003-04-09	18.40	18.56	17.85	18.03	3314892
2003-04-10	18.07	18.18	18.02	18.11	3364360
2003-04-11	18.33	18.46	18.09	18.16	2977392
2003-04-14	18.17	18.42	18.17	18.41	2272072
2003-04-15	18.41	18.57	18.19	18.53	2375265
2003-04-16	18.61	18.67	18.38	18.47	3816487
2003-04-17	18.56	18.80	18.41	18.76	2933510
2003-04-21	18.77	19.03	18.66	18.85	3387500
2003-04-22	18.85	19.57	18.75	19.55	3931647
2003-04-23	19.55	19.82	19.32	19.81	3715955
2003-04-24	19.81	19.95	19.41	19.45	3651860
2003-04-25	19.45	19.48	19.04	19.06	5482977
2003-04-28	19.06	19.06	18.59	18.80	9162765
2003-04-29	18.88	18.99	18.78	18.81	4779520
2003-04-30	18.68	18.76	18.51	18.65	6678455
2003-05-01	18.65	18.65	18.16	18.28	3629520
2003-05-02	18.30	18.51	18.24	18.49	3749732
2003-05-05	18.46	18.50	18.26	18.39	2813827
2003-05-06	18.41	18.63	18.16	18.38	4483242
2003-05-07	18.38	18.74	18.27	18.40	4594680
2003-05-08	18.22	18.68	18.19	18.48	3910370
2003-05-09	18.71	19.01	18.54	18.97	3128455
2003-05-12	18.97	19.21	18.78	19.11	3418882
2003-05-13	19.11	19.27	18.84	19.01	4513295
2003-05-14	19.01	19.05	18.64	18.72	3192552
2003-05-15	18.78	18.95	18.72	18.95	2599200
2003-05-16	18.94	19.04	18.77	18.93	2106382
2003-05-19	18.93	18.93	18.55	18.57	2692285
2003-05-20	18.61	18.73	18.04	18.23	3347605
2003-05-21	18.16	18.24	17.95	18.20	3368615
2003-05-22	18.24	18.50	18.07	18.45	2775265
2003-05-23	18.42	18.59	18.28	18.57	2644945
2003-05-27	18.57	19.01	18.41	18.94	3017552
2003-05-28	18.91	18.94	18.66	18.74	2295742
2003-05-29	18.74	19.05	18.54	18.54	2508242
2003-05-30	18.59	19.00	18.59	18.94	3313562
2003-06-02	19.18	19.55	19.07	19.27	3616755
2003-06-03	19.29	19.30	18.91	19.08	2086700
2003-06-04	19.08	19.66	19.04	19.58	3315690
2003-06-05	19.58	19.87	19.45	19.64	3585370
2003-06-06	19.76	19.83	19.07	19.11	5421807
2003-06-09	19.11	19.18	18.75	18.83	2840955
2003-06-10	18.83	19.03	18.76	18.86	2711700
2003-06-11	18.84	19.21	18.77	19.19	3400795
2003-06-12	19.33	19.35	18.87	19.15	2598402
2003-06-13	19.16	19.16	18.59	18.72	3240157
2003-06-16	18.72	19.19	18.63	19.14	3815690
2003-06-17	19.16	19.18	18.76	18.94	3333510
2003-06-18	18.90	19.03	18.71	18.89	2355052
2003-06-19	18.89	19.44	18.89	19.23	3800265
2003-06-20	19.55	19.82	19.51	19.76	6410902
2003-06-23	19.76	19.86	19.33	19.64	4881647
2003-06-24	19.70	20.14	19.57	19.97	4475530
2003-06-25	19.83	20.27	19.83	19.95	3682710
2003-06-26	20.07	20.30	19.89	20.21	4200000
2003-06-27	20.19	20.28	20.01	20.10	3353190
2003-06-30	20.12	20.30	19.84	20.30	5523137
2003-07-01	20.30	20.30	19.78	19.95	4128722
2003-07-02	19.94	20.42	19.94	20.37	3797072
2003-07-03	20.30	20.42	20.05	20.15	1322870
2003-07-07	20.25	20.76	20.23	20.48	2471010
2003-07-08	20.30	20.43	20.16	20.20	3616755
2003-07-09	20.20	20.45	20.13	20.29	2323402
2003-07-10	20.23	20.23	19.64	19.87	2205052
2003-07-11	19.91	20.12	19.85	20.01	1403722
2003-07-14	20.23	20.45	20.14	20.19	2336700
2003-07-15	20.23	20.33	19.89	19.97	1997072
2003-07-16	19.97	20.04	19.55	19.74	3956382
2003-07-17	19.74	20.06	19.67	19.89	1606647
2003-07-18	20.10	20.50	20.02	20.50	2436967
2003-07-21	20.40	20.42	20.19	20.42	2336435
2003-07-22	20.45	21.12	20.39	21.12	4452392
2003-07-23	21.26	21.26	21.06	21.21	3429520
2003-07-24	21.27	21.59	21.05	21.11	2888562
2003-07-25	21.11	21.34	20.56	21.16	4027657
2003-07-28	21.15	21.36	20.97	21.25	1891755
2003-07-29	21.30	21.33	20.90	21.26	3764892
2003-07-30	21.20	21.52	21.18	21.24	3437232
2003-07-31	21.38	21.50	21.07	21.17	4167552
2003-08-01	21.17	21.17	20.74	21.01	2251595
2003-08-04	21.05	21.20	20.80	21.10	2029520
2003-08-05	21.10	21.13	20.49	20.53	3895477
2003-08-06	20.30	20.76	20.20	20.60	2496540
2003-08-07	20.66	20.86	20.53	20.81	2045742
2003-08-08	20.83	21.04	20.66	21.04	1856647
2003-08-11	21.01	21.23	20.82	21.17	1689625
2003-08-12	21.23	21.26	20.97	21.26	1529785
2003-08-13	21.26	21.32	21.07	21.20	1538030
2003-08-14	21.20	21.85	21.15	21.73	2102125
2003-08-15	21.79	21.79	21.47	21.71	986170
2003-08-18	21.85	21.92	21.72	21.86	1459307
2003-08-19	21.86	22.17	21.63	22.15	2904785
2003-08-20	22.14	22.18	21.88	21.97	2291222
2003-08-21	22.03	22.18	21.87	22.15	2345742
2003-08-22	22.24	22.25	21.67	21.78	2192552
2003-08-25	21.78	21.82	21.53	21.70	1716755
2003-08-26	21.64	21.85	21.41	21.81	1598137
2003-08-27	21.81	22.03	21.73	22.01	1174200
2003-08-28	22.01	22.33	21.96	22.29	1961170
2003-08-29	22.22	22.39	22.14	22.37	1327125
2003-09-02	22.37	22.92	22.01	22.92	2426062
2003-09-03	22.94	22.98	22.69	22.85	2583775
2003-09-04	22.85	22.92	22.64	22.79	2744412
2003-09-05	22.75	22.76	22.42	22.65	1752392
2003-09-08	22.65	23.11	22.60	23.05	2362500
2003-09-09	23.05	23.53	23.00	23.25	4381647
2003-09-10	23.20	23.20	22.12	22.12	4488295
2003-09-11	22.30	22.70	22.30	22.41	2658510
2003-09-12	22.41	22.97	22.24	22.91	3276327
2003-09-15	23.00	23.05	22.67	22.91	2780052
2003-09-16	23.00	23.42	23.00	23.31	2762232
2003-09-17	23.26	23.33	22.71	22.71	2835105
2003-09-18	22.80	23.26	22.79	23.19	2803987
2003-09-19	23.24	23.27	22.59	22.88	3652392
2003-09-22	22.79	22.94	22.54	22.64	2623670
2003-09-23	22.64	22.74	22.48	22.67	2746540
2003-09-24	22.71	22.71	22.21	22.25	2713030
2003-09-25	22.30	22.38	21.98	22.15	2742552
2003-09-26	22.09	22.22	21.96	21.96	1987765
2003-09-29	22.02	22.24	21.79	22.16	2090690
2003-09-30	22.00	22.15	21.62	21.98	1728190
2003-10-01	21.98	22.44	21.98	22.35	2151595
2003-10-02	22.30	22.41	22.02	22.30	1334307
2003-10-03	22.30	22.56	22.07	22.22	3908510
2003-10-06	22.22	22.36	22.09	22.21	1550265
2003-10-07	22.21	22.33	22.03	22.22	1857977
2003-10-08	22.32	22.49	22.26	22.40	2494945
2003-10-09	22.48	22.67	22.42	22.53	2102125
2003-10-10	22.53	22.53	22.20	22.49	1656647
2003-10-13	22.71	22.73	22.53	22.64	1830585
2003-10-14	22.56	22.61	22.32	22.56	2922340
2003-10-15	22.73	22.74	22.24	22.41	2377392
2003-10-16	22.50	22.61	22.23	22.39	2786170
2003-10-17	22.48	22.49	22.04	22.15	2099732
2003-10-20	22.28	22.39	22.13	22.30	1437232
2003-10-21	22.21	22.34	22.06	22.11	1710902
2003-10-22	22.11	22.11	21.70	21.70	2396540
2003-10-23	21.71	22.08	21.62	22.08	3779255
2003-10-24	22.08	22.11	21.73	21.97	3174732
2003-10-27	21.97	22.24	21.78	21.88	1937232
2003-10-28	21.88	22.32	21.85	22.32	2974200
2003-10-29	22.17	22.44	22.14	22.38	2794680
2003-10-30	22.65	23.41	22.56	23.08	5588297
2003-10-31	23.08	23.19	22.64	22.65	3492285
2003-11-03	22.65	22.73	22.52	22.56	2907625
2003-11-04	22.56	22.56	22.32	22.39	2599392
2003-11-05	22.39	22.42	21.86	21.94	3382445
2003-11-06	21.94	21.94	21.52	21.59	4696540
2003-11-07	21.79	21.96	21.71	21.74	4436700
2003-11-10	21.71	21.77	21.39	21.42	2342552
2003-11-11	21.42	21.47	21.35	21.43	2089892
2003-11-12	21.43	21.68	21.38	21.63	2441755
2003-11-13	21.63	21.63	21.39	21.51	3748670
2003-11-14	21.54	21.73	21.39	21.39	1786435
2003-11-17	21.39	21.39	21.13	21.34	1765157
2003-11-18	21.28	21.32	21.06	21.08	1739360
2003-11-19	21.13	21.24	20.91	21.11	2422340
2003-11-20	20.96	21.25	20.81	21.06	3638295
2003-11-21	21.15	21.29	21.07	21.24	2069945
2003-11-24	21.30	21.41	21.15	21.23	2975530
2003-11-25	21.26	21.39	21.13	21.30	1694147
2003-11-26	21.32	21.41	21.13	21.35	1971010
2003-11-28	21.36	21.56	21.36	21.43	571010
2003-12-01	21.49	22.28	21.49	22.20	2920210
2003-12-02	21.98	22.35	21.97	22.32	3475000
2003-12-03	22.79	22.82	22.36	22.47	1938295
2003-12-04	22.39	22.52	22.26	22.32	2560902
2003-12-05	22.32	22.36	21.97	21.98	1886435
2003-12-08	22.03	22.69	22.03	22.66	2775000
2003-12-09	22.73	22.80	22.55	22.64	2282977
2003-12-10	22.69	22.78	22.28	22.45	2666755
2003-12-11	22.45	22.64	22.38	22.64	1430585
2003-12-12	22.65	22.88	22.52	22.88	2163562
2003-12-15	23.07	23.20	22.69	22.74	1897605
2003-12-16	22.89	22.89	22.54	22.72	2564625
2003-12-17	22.64	22.90	22.58	22.90	1962765
2003-12-18	22.94	23.44	22.77	23.24	3257977
2003-12-19	23.27	23.47	23.20	23.41	3370210
2003-12-22	23.58	23.69	23.48	23.69	2032180
2003-12-23	23.64	23.69	23.36	23.60	2226062
2003-12-24	23.52	23.60	23.42	23.44	893350
2003-12-26	23.52	23.66	23.49	23.54	342552
2003-12-29	23.61	23.93	23.51	23.93	1527925
2003-12-30	23.99	24.12	23.95	24.10	1868085
2003-12-31	24.33	24.33	23.95	24.06	1826062
2004-01-02	24.14	24.23	23.95	24.12	2926860
2004-01-05	24.18	24.48	24.15	24.44	2435902
2004-01-06	24.27	24.37	24.19	24.35	2845210
2004-01-07	24.36	24.40	24.10	24.30	2370477
2004-01-08	24.27	24.79	24.14	24.78	3376062
2004-01-09	24.63	24.64	24.40	24.46	2754785
2004-01-12	24.45	24.65	24.34	24.45	1970210
2004-01-13	24.61	24.71	24.33	24.50	2990425
2004-01-14	24.53	24.85	24.49	24.85	2889625
2004-01-15	24.85	24.97	24.58	24.73	2271275
2004-01-16	24.76	24.89	24.59	24.85	2134840
2004-01-20	24.89	25.07	24.69	24.82	2898935
2004-01-21	24.74	25.18	24.42	25.10	2499200
2004-01-22	24.93	25.12	24.56	25.04	2586967
2004-01-23	24.68	25.00	23.62	23.79	8746010
2004-01-26	23.86	24.12	23.79	23.88	4085105
2004-01-27	23.88	23.88	23.46	23.50	3277657
2004-01-28	23.39	23.57	22.92	22.92	3403987
2004-01-29	23.20	23.76	22.68	22.72	3713562
2004-01-30	22.72	23.14	22.47	23.11	3037232
2004-02-02	23.12	23.36	23.04	23.07	2264892
2004-02-03	23.01	23.05	22.82	22.94	2551595
2004-02-04	22.84	22.93	22.53	22.56	2694945
2004-02-05	22.65	23.12	22.60	22.88	1649200
2004-02-06	22.88	23.37	22.82	23.29	1518085
2004-02-09	23.31	23.50	23.17	23.32	1606912
2004-02-10	23.29	23.44	23.15	23.27	2069147
2004-02-11	23.20	24.06	23.18	24.05	3847072
2004-02-12	24.05	24.20	23.99	24.07	1493615
2004-02-13	24.05	24.18	23.83	23.86	1675000
2004-02-17	23.88	24.29	23.88	24.11	1495210
2004-02-18	24.10	24.25	23.99	24.11	1345477
2004-02-19	24.18	25.11	24.18	24.68	4582977
2004-02-20	24.59	24.76	24.22	24.42	3264892
2004-02-23	24.44	24.66	24.39	24.45	1665157
2004-02-24	24.45	24.68	24.22	24.41	1817552
2004-02-25	24.35	24.57	24.27	24.46	1388562
2004-02-26	24.35	24.53	24.16	24.47	2318085
2004-02-27	24.45	24.80	24.44	24.53	2276062
2004-03-01	24.46	24.97	24.46	24.97	2250265
2004-03-02	24.95	24.95	24.48	24.50	2436967
2004-03-03	24.53	24.66	24.40	24.60	1603722
2004-03-04	24.60	25.07	24.57	24.96	2440690
2004-03-05	24.97	25.17	24.87	25.02	2079255
2004-03-08	25.06	25.33	24.84	24.86	2264625
2004-03-09	24.72	24.82	24.18	24.26	3487500
2004-03-10	24.32	24.35	23.67	23.68	3046807
2004-03-11	23.67	24.03	23.26	23.27	3309040
2004-03-12	23.46	23.92	23.42	23.74	2121540
2004-03-15	23.74	23.74	23.18	23.18	2801062
2004-03-16	23.33	23.70	23.24	23.45	2192020
2004-03-17	23.69	24.30	23.69	24.14	2974200
2004-03-18	24.07	24.16	23.86	24.06	2009572
2004-03-19	24.01	24.58	23.96	24.12	2993085
2004-03-22	23.86	23.86	23.27	23.45	2785637
2004-03-23	23.51	23.84	23.40	23.55	2238827
2004-03-24	23.53	23.75	23.46	23.61	2738827
2004-03-25	23.73	24.46	23.73	24.44	2789892
2004-03-26	24.35	24.53	24.15	24.31	2445477
2004-03-29	24.42	24.75	24.40	24.52	2055585
2004-03-30	24.52	24.65	24.46	24.63	1923935
2004-03-31	24.64	24.68	24.39	24.63	2315425
2004-04-01	24.64	24.89	24.48	24.62	2607977
2004-04-02	24.74	24.74	24.48	24.61	2937500
2004-04-05	24.53	24.76	24.46	24.65	1865157
2004-04-06	24.65	24.93	24.49	24.84	2046275
2004-04-07	24.80	24.80	24.33	24.50	1930317
2004-04-08	24.55	24.82	24.37	24.56	2664625
2004-04-12	24.76	25.21	24.73	25.21	2514360
2004-04-13	25.16	25.57	25.03	25.03	4533775
2004-04-14	25.05	25.25	24.90	25.01	2499200
2004-04-15	25.01	25.35	24.77	24.99	2414360
2004-04-16	25.19	25.37	25.11	25.32	2796540
2004-04-19	25.29	25.57	25.15	25.29	2061700
2004-04-20	25.36	25.37	24.71	24.71	3050530
2004-04-21	24.65	24.68	24.32	24.42	3457180
2004-04-22	24.25	25.59	24.25	25.49	3895210
2004-04-23	24.85	25.46	24.63	25.04	3119680
2004-04-26	25.08	25.25	23.89	24.12	8676595
2004-04-27	24.12	24.52	24.12	24.31	3935637
2004-04-28	24.16	24.16	23.35	23.37	3877125
2004-04-29	23.39	23.44	22.49	22.74	9026595
2004-04-30	22.37	22.45	22.00	22.26	30311170
2004-05-03	22.30	22.49	22.18	22.48	9162500
2004-05-04	22.55	22.56	22.26	22.32	4621540
2004-05-05	22.33	22.39	21.82	21.95	6788562
2004-05-06	21.66	21.86	21.39	21.78	7441755
2004-05-07	21.70	21.85	20.91	21.07	7150000
2004-05-10	20.94	21.26	20.70	21.26	7936967
2004-05-11	21.43	21.50	21.03	21.41	4025000
2004-05-12	21.45	21.58	21.08	21.57	4388295
2004-05-13	21.48	21.80	21.39	21.74	4077925
2004-05-14	22.11	22.13	21.70	21.90	4059572
2004-05-17	21.62	21.70	21.29	21.47	3511435
2004-05-18	21.56	21.83	21.53	21.74	2586435
2004-05-19	21.84	22.21	21.47	21.66	3542020
2004-05-20	21.71	21.86	21.51	21.64	2405850
2004-05-21	21.81	22.16	21.78	22.05	3766222
2004-05-24	22.26	22.52	22.07	22.43	4409840
2004-05-25	22.37	22.69	22.20	22.58	4781647
2004-05-26	22.58	22.76	22.47	22.72	3807445
2004-05-27	22.86	22.88	22.57	22.75	3130317
2004-05-28	22.77	22.80	22.59	22.74	2670210
2004-06-01	22.67	22.81	22.58	22.81	2168882
2004-06-02	22.84	22.91	22.47	22.78	1965955
2004-06-03	22.75	22.75	22.25	22.28	2450000
2004-06-04	22.45	22.60	22.27	22.43	2250795
2004-06-07	22.61	23.08	22.59	22.94	2047605
2004-06-08	22.84	23.00	22.63	23.00	1582710
2004-06-09	22.88	23.02	22.71	22.71	1980585
2004-06-10	22.71	22.98	22.67	22.85	1585105
2004-06-14	22.72	22.74	22.23	22.26	2002125
2004-06-15	22.43	22.80	22.36	22.56	2646275
2004-06-16	22.62	22.62	22.29	22.56	1794680
2004-06-17	22.58	22.94	22.58	22.87	3544945
2004-06-18	22.87	23.22	22.72	22.99	4528722
2004-06-21	22.98	23.00	22.77	22.84	1525530
2004-06-22	22.84	23.03	22.64	22.98	1576327
2004-06-23	22.98	22.98	22.68	22.91	1915955
2004-06-24	22.91	23.03	22.81	22.87	2257977
2004-06-25	22.91	22.95	22.67	22.67	2848935
2004-06-28	22.84	22.95	22.56	22.62	1598935
2004-06-29	22.61	22.94	22.58	22.94	2418085
2004-06-30	23.27	23.80	22.94	23.73	5603190
2004-07-01	23.64	23.85	23.30	23.47	3662232
2004-07-02	23.46	23.48	23.16	23.30	2733510
2004-07-06	23.26	23.30	22.97	23.00	1632180
2004-07-07	22.96	23.26	22.96	23.18	1623137
2004-07-08	23.11	23.12	22.69	22.70	1808510
2004-07-09	22.75	22.87	22.52	22.55	2731647
2004-07-12	22.59	22.68	22.42	22.64	2697605
2004-07-13	22.68	22.85	22.65	22.73	1289360
2004-07-14	22.45	23.00	22.14	22.77	1931647
2004-07-15	22.86	23.06	22.77	22.86	1567285
2004-07-16	23.09	23.17	22.67	22.69	2009040
2004-07-19	22.79	22.90	22.64	22.74	1788562
2004-07-20	22.67	22.68	22.35	22.65	2072072
2004-07-21	22.67	22.69	22.02	22.02	2399732
2004-07-22	22.02	22.13	21.77	22.06	1898402
2004-07-23	22.73	23.05	22.39	22.55	5534840
2004-07-26	22.73	22.82	22.41	22.65	2125530
2004-07-27	22.75	23.52	22.67	23.44	4016755
2004-07-28	23.24	23.43	22.97	23.34	2651595
2004-07-29	23.35	23.47	23.16	23.38	1808510
2004-07-30	23.34	23.41	23.18	23.31	2042552
2004-08-02	23.26	23.69	23.14	23.65	2815157
2004-08-03	23.69	23.70	23.33	23.47	2063827
2004-08-04	23.47	23.81	23.33	23.67	3515690
2004-08-05	23.70	23.86	23.14	23.21	2241222
2004-08-06	23.12	23.12	22.53	22.62	2623137
2004-08-09	22.62	22.90	22.62	22.68	1626327
2004-08-10	22.87	23.17	22.75	23.16	2243085
2004-08-11	23.01	23.24	22.79	23.15	2255317
2004-08-12	23.14	23.14	22.74	22.84	2227925
2004-08-13	22.84	22.95	22.54	22.74	1333775
2004-08-16	22.74	23.46	22.74	23.25	2321275
2004-08-17	23.26	23.57	23.26	23.39	2155585
2004-08-18	23.35	23.61	23.13	23.59	2102392
2004-08-19	23.49	23.61	23.27	23.45	1455052
2004-08-20	23.45	23.88	23.39	23.80	2632445
2004-08-23	23.78	23.78	23.44	23.44	2072605
2004-08-24	23.58	23.78	23.58	23.62	1442552
2004-08-25	23.70	23.76	23.14	23.68	2514360
2004-08-26	23.65	23.81	23.62	23.64	1693085
2004-08-27	23.65	23.68	23.45	23.55	1367020
2004-08-30	23.59	23.71	23.41	23.45	1688562
2004-08-31	23.50	23.62	23.29	23.50	1649467
2004-09-01	23.53	23.87	23.50	23.71	1930052
2004-09-02	23.69	24.35	23.69	24.32	2827392
2004-09-03	24.24	24.31	24.01	24.14	2021010
2004-09-07	24.19	24.52	24.19	24.48	2677392
2004-09-08	24.39	24.58	24.33	24.41	3131912
2004-09-09	24.42	24.51	24.34	24.43	2599732
2004-09-10	24.37	24.50	24.25	24.49	1707710
2004-09-13	24.44	24.56	24.42	24.51	1829785
2004-09-14	24.51	24.51	24.17	24.39	1617552
2004-09-15	24.39	24.57	24.27	24.42	1988295
2004-09-16	24.33	24.47	24.23	24.35	1989360
2004-09-17	24.50	24.50	24.17	24.18	2750795
2004-09-20	24.19	24.35	24.06	24.11	2401327
2004-09-21	24.15	24.39	23.99	24.03	2582445
2004-09-22	23.80	24.14	23.80	24.02	2787765
2004-09-23	23.93	24.05	23.82	23.88	1798670
2004-09-24	23.83	24.08	23.83	23.97	1694147
2004-09-27	23.98	24.17	23.84	24.12	2532710
2004-09-28	24.21	24.47	24.05	24.43	2511435
2004-09-29	24.42	24.61	24.31	24.60	1880052
2004-09-30	24.63	25.00	24.55	25.00	2851595
2004-10-01	25.02	25.10	24.83	25.01	3057445
2004-10-04	25.02	25.13	24.82	24.97	2844945
2004-10-05	24.93	24.93	24.40	24.82	5917817
2004-10-06	24.91	25.23	24.73	25.14	2394945
2004-10-07	25.05	25.05	24.45	24.49	2795210
2004-10-08	24.49	24.71	24.34	24.49	1958242
2004-10-11	24.52	24.70	24.46	24.52	1407180
2004-10-12	24.38	24.38	24.10	24.22	2097340
2004-10-13	24.24	24.24	23.46	23.70	3418882
2004-10-14	23.70	23.73	23.43	23.44	3397870
2004-10-15	23.67	23.91	23.42	23.53	3378987
2004-10-18	23.52	23.52	23.01	23.14	4261967
2004-10-19	23.18	23.18	22.54	22.54	4052392
2004-10-20	22.54	22.88	22.41	22.84	2594945
2004-10-21	22.77	23.21	22.65	22.99	2624732
2004-10-22	23.54	23.91	22.67	22.67	5272605
2004-10-25	22.71	23.11	22.68	22.99	3611170
2004-10-26	22.97	23.31	22.82	23.31	4055052
2004-10-27	23.20	23.55	22.91	23.30	3028987
2004-10-28	23.22	23.30	22.95	23.18	2694945
2004-10-29	23.24	23.55	23.24	23.55	2258510
2004-11-01	23.55	23.81	23.25	23.65	3831647
2004-11-02	23.71	23.95	23.54	23.59	4503987
2004-11-03	23.69	24.09	23.69	24.01	2997340
2004-11-04	24.01	24.63	23.80	24.61	2930317
2004-11-05	24.76	24.82	24.47	24.63	2304255
2004-11-08	24.52	24.68	24.40	24.65	2147870
2004-11-09	24.70	25.13	24.70	24.97	3433775
2004-11-10	24.97	25.10	24.82	24.93	2400000
2004-11-11	24.93	25.09	24.77	25.07	1318882
2004-11-12	25.07	25.14	24.80	25.14	2256382
2004-11-15	25.06	25.14	24.93	25.11	1748137
2004-11-16	24.59	24.91	24.54	24.73	3627125
2004-11-17	24.73	25.25	24.73	24.88	2913827
2004-11-18	24.88	25.08	24.81	24.85	1481382
2004-11-19	24.97	24.97	24.44	24.54	1760370
2004-11-22	24.44	24.94	24.42	24.89	2187232
2004-11-23	24.95	25.01	24.32	24.54	2538295
2004-11-24	24.59	25.05	24.58	24.88	1776062
2004-11-26	24.91	25.10	24.91	25.00	1034307
2004-11-29	25.00	25.03	24.59	24.72	2477125
2004-11-30	24.72	24.90	24.63	24.82	2139625
2004-12-01	24.91	25.53	24.89	25.52	3182445
2004-12-02	25.44	25.48	25.15	25.32	3059307
2004-12-03	25.29	25.38	25.03	25.26	1989360
2004-12-06	25.14	25.34	24.93	25.19	2423402
2004-12-07	25.19	25.27	24.80	24.82	3692817
2004-12-08	24.82	25.11	24.72	25.06	2428455
2004-12-09	24.97	25.41	24.74	25.33	2212232
2004-12-10	25.79	25.79	25.09	25.18	2163562
2004-12-13	25.21	25.38	25.15	25.27	2954785
2004-12-14	25.27	25.32	25.01	25.17	2331647
2004-12-15	25.06	25.35	25.04	25.29	1893350
2004-12-16	25.29	25.29	24.82	25.13	5021807
2004-12-17	24.94	25.26	24.94	25.14	2796540
2004-12-20	25.14	25.41	25.02	25.08	1609307
2004-12-21	25.17	25.22	25.04	25.15	1773402
2004-12-22	25.21	25.32	25.03	25.19	2205585
2004-12-23	25.15	25.23	25.05	25.15	1660370
2004-12-27	25.24	25.28	24.85	24.91	1882977
2004-12-28	24.89	25.18	24.89	25.18	1357445
2004-12-29	25.18	25.34	25.18	25.27	1316487
2004-12-30	25.29	25.38	25.20	25.31	1315955
2004-12-31	25.33	25.41	25.25	25.27	1159307
2005-01-03	25.30	25.42	25.15	25.19	2962500
2005-01-04	25.24	25.27	24.79	24.80	3222605
2005-01-05	24.83	25.27	24.76	24.91	3423402
2005-01-06	24.93	25.15	24.66	25.01	2301595
2005-01-07	25.04	25.46	24.86	25.40	3747870
2005-01-10	25.52	25.55	25.26	25.51	2843882
2005-01-11	25.47	25.50	25.15	25.27	2181647
2005-01-12	25.36	25.36	24.89	25.20	2458242
2005-01-13	25.15	25.20	24.85	25.02	2978455
2005-01-14	24.93	25.07	24.73	25.05	2527125
2005-01-18	24.76	24.86	24.57	24.70	4948935
2005-01-19	24.80	24.85	24.48	24.59	2490157
2005-01-20	24.51	24.74	24.41	24.52	3278987
2005-01-21	24.14	24.14	23.59	23.76	8023935
2005-01-24	23.80	23.80	23.24	23.32	3989625
2005-01-25	23.33	23.77	23.33	23.65	4114095
2005-01-26	23.65	23.78	23.55	23.72	3258242
2005-01-27	23.71	23.97	23.63	23.68	2894680
2005-01-28	23.70	23.78	23.40	23.56	3762500
2005-01-31	23.80	23.86	23.41	23.46	3100000
2005-02-01	23.46	23.74	23.39	23.61	3925530
2005-02-02	23.46	23.62	23.38	23.57	3436967
2005-02-03	23.58	23.62	23.35	23.61	2181647
2005-02-04	23.61	24.63	23.61	24.23	6536700
2005-02-07	24.23	24.28	23.98	24.13	3583242
2005-02-08	24.20	24.20	24.03	24.06	3217552
2005-02-09	24.01	24.08	23.48	23.61	3001327
2005-02-10	23.70	23.77	23.59	23.68	2074732
2005-02-11	23.59	23.83	23.42	23.66	3702657
2005-02-14	23.66	23.73	23.48	23.50	2381912
2005-02-15	23.45	23.63	23.24	23.58	4035637
2005-02-16	23.58	24.29	23.46	24.10	3405052
2005-02-17	24.16	24.36	24.04	24.25	3708242
2005-02-18	24.42	24.85	24.41	24.74	6526860
2005-02-22	24.75	24.88	24.27	24.34	3658775
2005-02-23	24.57	24.76	24.49	24.69	2637765
2005-02-24	24.78	25.20	24.54	25.20	3306115
2005-02-25	25.11	25.53	25.01	25.51	3925265
2005-02-28	25.51	25.57	25.11	25.17	3850795
2005-03-01	25.26	25.58	25.18	25.40	2718350
2005-03-02	25.36	25.55	25.15	25.35	2800000
2005-03-03	25.39	25.42	24.96	25.15	3083775
2005-03-04	25.46	26.23	25.39	26.09	7646010
2005-03-07	26.04	26.26	25.94	26.09	5438562
2005-03-08	25.94	26.12	25.79	25.96	3480850
2005-03-09	25.98	26.06	25.62	25.66	3392285
2005-03-10	25.66	25.78	25.22	25.59	3682445
2005-03-11	25.59	25.91	25.52	25.71	2747072
2005-03-14	25.67	25.77	25.47	25.71	3056115
2005-03-15	25.78	25.88	25.55	25.55	1759840
2005-03-16	25.55	25.56	24.98	25.10	3522072
2005-03-17	25.15	25.36	24.99	25.23	2511435
2005-03-18	25.53	25.75	25.51	25.71	8269147
2005-03-21	25.83	25.92	25.64	25.76	3316487
2005-03-22	25.91	26.03	25.77	25.81	4711435
2005-03-23	25.81	25.83	25.53	25.53	4659040
2005-03-24	25.55	25.79	25.40	25.51	3369945
2005-03-28	25.52	25.61	25.39	25.44	4045742
2005-03-29	25.41	25.69	25.15	25.22	5734572
2005-03-30	25.25	25.61	25.24	25.52	2918615
2005-03-31	25.58	25.94	25.58	25.76	3454255
2005-04-01	25.89	26.15	25.64	25.74	5135105
2005-04-04	25.73	26.14	25.53	26.13	5034307
2005-04-05	26.13	26.40	26.00	26.34	7948137
2005-04-06	26.24	26.78	26.24	26.64	5172072
2005-04-07	26.63	26.94	26.63	26.89	4101860
2005-04-08	26.79	27.02	26.57	26.63	5046275
2005-04-11	26.64	26.73	26.49	26.57	3969945
2005-04-12	26.54	26.78	26.43	26.77	3623670
2005-04-13	26.62	26.64	26.26	26.37	6078455
2005-04-14	26.37	26.37	25.83	25.91	7371275
2005-04-15	25.76	25.79	24.82	24.88	8420742
2005-04-18	24.78	25.16	24.50	24.75	7936435
2005-04-19	24.79	24.80	24.48	24.70	7291755
2005-04-20	24.70	24.89	24.50	24.60	6304520
2005-04-21	24.53	24.54	23.80	24.06	12603722
2005-04-22	23.88	24.04	23.64	23.86	5788562
2005-04-25	23.86	23.89	23.31	23.64	8564095
2005-04-26	23.64	23.96	23.52	23.64	5032977
2005-04-27	23.65	25.00	23.62	24.93	14704255
2005-04-28	24.74	25.11	24.55	24.61	9765425
2005-04-29	24.91	26.36	24.40	25.80	17781915
2005-05-02	25.80	26.00	25.53	25.74	6852925
2005-05-03	25.68	25.79	25.39	25.48	4429255
2005-05-04	25.39	25.67	25.22	25.55	3542285
2005-05-05	25.49	25.64	25.23	25.38	2978455
2005-05-06	25.51	25.70	25.26	25.38	2483510
2005-05-09	25.30	25.36	24.93	25.15	3991487
2005-05-10	25.06	25.25	24.70	24.80	4833775
2005-05-11	24.74	24.93	24.52	24.76	4223670
2005-05-12	24.84	24.89	24.14	24.21	5023670
2005-05-13	23.99	24.10	23.23	23.64	7557977
2005-05-16	23.71	24.09	23.67	23.98	3166222
2005-05-17	23.99	24.24	23.80	24.19	2662232
2005-05-18	24.19	24.54	24.16	24.47	4388562
2005-05-19	24.47	24.75	24.33	24.65	4072340
2005-05-20	24.74	24.74	24.25	24.43	3865425
2005-05-23	24.45	24.55	24.18	24.34	3106647
2005-05-24	24.29	24.29	23.93	24.13	2967020
2005-05-25	24.50	24.50	23.96	24.06	3493882
2005-05-26	24.09	24.33	24.01	24.12	2856647
2005-05-27	24.16	24.22	24.01	24.07	1637232
2005-05-31	24.10	24.26	24.06	24.12	3398402
2005-06-01	24.08	24.42	24.08	24.41	4396540
2005-06-02	24.39	24.44	24.19	24.40	2277125
2005-06-03	24.38	24.39	24.00	24.11	2694680
2005-06-06	24.11	24.41	24.04	24.34	3228455
2005-06-07	24.44	24.89	24.44	24.59	3222072
2005-06-08	24.67	24.75	24.38	24.46	2152392
2005-06-09	24.35	24.41	24.11	24.19	2678722
2005-06-10	24.27	24.44	24.03	24.12	2274732
2005-06-13	24.01	25.04	23.99	24.75	5552125
2005-06-14	24.73	24.99	24.63	24.98	2683510
2005-06-15	24.97	25.05	24.76	24.95	2123137
2005-06-16	25.02	25.41	25.00	25.24	2632977
2005-06-17	25.57	25.77	25.42	25.53	5030850
2005-06-20	25.38	25.42	25.20	25.32	2221807
2005-06-21	25.42	25.74	25.42	25.48	3112765
2005-06-22	25.48	25.64	25.30	25.43	1724732
2005-06-23	25.43	25.47	24.83	24.83	2530052
2005-06-24	24.77	24.83	24.30	24.48	3427392
2005-06-27	24.10	24.52	24.02	24.44	3536170
2005-06-28	24.51	24.93	24.51	24.88	2657445
2005-06-29	24.84	24.85	24.49	24.57	1780052
2005-06-30	24.19	24.33	23.92	23.93	5897605
2005-07-01	23.93	24.15	23.86	24.02	3344412
2005-07-05	24.05	24.37	24.03	24.32	2339625
2005-07-06	24.20	24.36	23.96	23.98	2858510
2005-07-07	23.68	24.00	23.60	23.95	3152657
2005-07-08	24.03	24.38	23.88	24.34	2597072
2005-07-11	24.36	24.54	24.32	24.54	2310637
2005-07-12	24.52	24.57	24.18	24.36	2155850
2005-07-13	24.35	24.54	24.25	24.35	2496807
2005-07-14	24.38	24.44	24.19	24.36	1841222
2005-07-15	24.38	24.39	24.03	24.17	1868615
2005-07-18	24.18	24.36	24.08	24.18	1945477
2005-07-19	25.19	25.31	24.81	24.86	9386170
2005-07-20	24.86	25.11	24.73	25.01	4700795
2005-07-21	24.97	25.92	24.83	25.52	5831115
2005-07-22	25.61	25.94	25.51	25.70	4073137
2005-07-25	25.65	25.78	25.30	25.40	3262765
2005-07-26	25.42	25.53	25.09	25.50	2645477
2005-07-27	25.61	25.61	25.26	25.50	2256115
2005-07-28	25.59	25.62	25.45	25.52	2665690
2005-07-29	26.13	26.30	25.89	25.94	4844945
2005-08-01	26.09	26.09	25.24	25.59	4175000
2005-08-02	25.56	25.91	25.56	25.71	2414625
2005-08-03	25.49	25.56	25.32	25.52	1523402
2005-08-04	25.49	25.73	25.42	25.47	2538562
2005-08-05	25.46	25.55	25.30	25.44	2220477
2005-08-08	25.50	25.64	25.27	25.28	2034307
2005-08-09	25.37	25.55	25.36	25.45	1380052
2005-08-10	25.53	26.03	25.52	25.71	2462765
2005-08-11	25.71	25.83	25.54	25.78	2059840
2005-08-12	25.73	25.76	25.20	25.30	2388295
2005-08-15	25.29	25.32	25.12	25.17	3425000
2005-08-16	25.21	25.23	24.63	24.65	3167552
2005-08-17	24.65	24.70	24.44	24.50	2398402
2005-08-18	24.50	24.58	24.33	24.50	1927925
2005-08-19	24.63	24.70	24.35	24.40	2447605
2005-08-22	24.44	24.70	24.27	24.39	2242020
2005-08-23	24.40	24.41	24.02	24.02	2099200
2005-08-24	23.97	24.21	23.80	23.85	2981382
2005-08-25	24.02	24.23	23.95	24.09	2492020
2005-08-26	24.05	24.17	23.97	23.97	2166755
2005-08-29	23.97	24.24	23.76	24.14	2815157
2005-08-30	24.06	24.09	23.80	23.91	2820210
2005-08-31	23.99	24.46	23.79	24.45	3222072
2005-09-01	24.54	24.87	24.45	24.63	3454520
2005-09-02	24.78	24.99	24.51	24.53	2720477
2005-09-06	24.78	24.94	24.71	24.91	2512232
2005-09-07	24.97	25.13	24.67	24.72	2663562
2005-09-08	24.65	24.75	24.47	24.50	2336700
2005-09-09	24.72	24.86	24.61	24.74	2190425
2005-09-12	24.82	25.09	24.77	24.96	2126860
2005-09-13	24.94	25.34	24.62	25.09	4984307
2005-09-14	25.17	25.57	25.03	25.28	8575797
2005-09-15	25.53	25.75	25.43	25.53	5314360
2005-09-16	25.74	25.74	25.44	25.55	5468085
2005-09-19	25.68	25.70	25.24	25.27	2608242
2005-09-20	25.39	25.58	25.05	25.05	3940425
2005-09-21	25.05	25.22	24.82	24.86	4154255
2005-09-22	24.82	25.47	24.81	25.36	4368350
2005-09-23	25.47	25.55	25.15	25.47	2421540
2005-09-26	25.57	25.71	25.32	25.45	3157445
2005-09-27	25.55	25.57	25.29	25.45	3286435
2005-09-28	25.59	25.67	25.47	25.56	2431115
2005-09-29	25.49	25.76	25.20	25.76	3448402
2005-09-30	25.76	25.89	25.49	25.85	3032445
2005-10-03	25.74	25.74	25.47	25.61	3353722
2005-10-04	25.57	25.72	25.29	25.38	2820210
2005-10-05	25.32	25.35	24.83	24.85	3834040
2005-10-06	24.77	24.82	24.24	24.37	5225265
2005-10-07	24.38	24.51	24.13	24.29	2700530
2005-10-10	24.29	24.44	24.03	24.09	1741487
2005-10-11	24.12	24.12	23.54	23.64	5887765
2005-10-12	23.61	23.75	23.13	23.27	5057445
2005-10-13	23.24	23.36	22.83	22.98	5454785
2005-10-14	23.03	23.20	22.93	23.20	3708510
2005-10-17	23.31	23.49	23.09	23.40	6327392
2005-10-18	23.53	23.58	23.26	23.28	3462232
2005-10-19	23.24	23.64	22.95	23.60	2969147
2005-10-20	23.66	23.91	23.24	23.26	4393350
2005-10-21	23.27	23.58	22.99	23.35	3803455
2005-10-24	23.39	23.67	23.33	23.67	3949732
2005-10-25	23.61	23.85	23.39	23.48	3328722
2005-10-26	23.52	23.98	23.46	23.69	3370477
2005-10-27	23.62	23.85	23.40	23.42	2600795
2005-10-28	23.48	23.80	23.41	23.77	3041487
2005-10-31	23.82	23.96	23.76	23.82	2868615
2005-11-01	23.74	23.84	23.63	23.69	3717552
2005-11-02	23.47	23.96	23.46	23.82	3035370
2005-11-03	23.91	23.96	23.60	23.68	2676860
2005-11-04	23.67	23.76	23.35	23.61	2750000
2005-11-07	23.67	23.83	23.56	23.68	3293085
2005-11-08	23.49	23.49	22.92	23.04	4092285
2005-11-09	23.11	23.29	22.98	23.05	2449732
2005-11-10	23.05	23.40	22.79	23.30	2648402
2005-11-11	23.29	23.52	23.27	23.39	2277392
2005-11-14	24.40	24.46	23.79	23.87	5797605
2005-11-15	23.89	24.32	23.75	24.07	4482710
2005-11-16	24.19	24.36	24.06	24.22	3002392
2005-11-17	24.36	24.39	24.17	24.33	2234840
2005-11-18	24.58	24.58	24.21	24.29	3002657
2005-11-21	24.48	24.69	24.44	24.55	3486435
2005-11-22	24.53	24.73	24.39	24.65	3176327
2005-11-23	24.63	24.70	24.38	24.41	1551595
2005-11-25	24.52	24.59	24.35	24.38	1029255
2005-11-28	24.44	24.56	24.36	24.41	2305317
2005-11-29	24.76	25.07	24.72	24.91	3850530
2005-11-30	24.93	25.12	24.84	24.93	3391487
2005-12-01	24.93	25.40	24.93	25.16	2440157
2005-12-02	25.12	25.33	25.05	25.33	2402925
2005-12-05	25.18	25.20	24.95	25.14	2175795
2005-12-06	25.28	25.36	25.15	25.19	2257180
2005-12-07	25.08	25.12	24.79	24.90	2375795
2005-12-08	24.91	25.02	24.70	24.85	1782180
2005-12-09	24.95	25.02	24.74	24.93	1325000
2005-12-12	24.95	25.10	24.79	24.96	1794945
2005-12-13	24.96	25.23	24.91	25.03	2511170
2005-12-14	25.03	25.14	24.95	24.97	1825795
2005-12-15	24.97	25.04	24.63	24.67	2353722
2005-12-16	24.76	24.92	24.63	24.92	3614095
2005-12-19	24.89	25.11	24.87	25.06	3755585
2005-12-20	25.10	25.18	24.99	25.02	2547870
2005-12-21	25.10	25.27	25.00	25.13	3392285
2005-12-22	25.19	25.36	25.15	25.32	2902925
2005-12-23	25.37	25.42	25.10	25.19	2069412
2005-12-27	25.15	25.34	24.97	25.00	2942020
2005-12-28	25.06	25.29	25.06	25.22	2288030
2005-12-29	25.26	25.34	25.14	25.24	2111170
2005-12-30	25.24	25.24	24.89	24.94	2484840
2006-01-03	25.04	25.12	24.88	25.06	5666487
2006-01-04	25.25	25.66	25.10	25.66	4415157
2006-01-05	25.61	25.61	25.32	25.44	2863827
2006-01-06	25.57	25.60	25.31	25.47	2364625
2006-01-09	25.53	25.64	25.38	25.41	3388295
2006-01-10	25.36	25.75	25.19	25.75	3716487
2006-01-11	25.79	25.93	25.67	25.74	4184040
2006-01-12	25.64	25.64	25.24	25.29	2450000
2006-01-13	25.34	25.42	24.87	25.00	2988295
2006-01-17	24.85	25.05	24.85	25.02	2678190
2006-01-18	24.95	25.07	24.76	24.94	3077125
2006-01-19	25.10	25.30	24.93	25.22	2008242
2006-01-20	25.46	25.50	25.03	25.09	3796275
2006-01-23	25.22	25.45	25.18	25.32	2471540
2006-01-24	25.34	25.60	25.34	25.43	2153987
2006-01-25	25.14	25.52	25.10	25.25	2974200
2006-01-26	25.47	25.72	25.41	25.60	3930850
2006-01-27	25.64	25.83	25.53	25.75	3380850
2006-01-30	25.79	26.49	25.57	26.46	6563562
2006-01-31	26.23	26.31	25.95	26.23	5607445
2006-02-01	25.94	26.14	25.73	25.80	3714360
2006-02-02	25.76	25.77	25.23	25.29	4067552
2006-02-03	25.38	25.64	25.06	25.38	7624467
2006-02-06	25.66	26.61	25.60	26.21	7811435
2006-02-07	25.94	26.15	25.94	26.07	4455850
2006-02-08	26.23	26.24	26.05	26.21	4194945
2006-02-09	26.21	26.31	26.16	26.18	3542552
2006-02-10	26.09	26.22	25.87	26.04	3513562
2006-02-13	25.91	26.02	25.82	25.93	2300265
2006-02-14	25.93	26.61	25.85	26.47	4482445
2006-02-15	26.15	26.34	26.09	26.24	3480585
2006-02-16	26.34	26.46	26.21	26.38	2953722
2006-02-17	26.34	26.37	26.23	26.32	4868882
2006-02-21	26.29	26.29	25.91	25.93	3830317
2006-02-22	25.94	26.02	25.80	25.88	3107977
2006-02-23	25.83	26.18	25.67	25.82	2813295
2006-02-24	25.82	26.11	25.76	25.95	3173137
2006-02-27	25.99	26.27	25.96	26.00	3418615
2006-02-28	25.69	26.00	25.61	25.68	4009307
2006-03-01	25.67	25.75	25.45	25.53	2576860
2006-03-02	25.44	25.77	25.36	25.55	2785105
2006-03-03	25.42	25.61	25.36	25.41	2624200
2006-03-06	25.57	25.80	25.57	25.76	3326062
2006-03-07	25.76	25.98	25.63	25.72	3521275
2006-03-08	25.68	26.32	25.60	26.11	6377657
2006-03-09	25.79	26.48	25.79	26.33	3798402
2006-03-10	26.51	26.74	26.43	26.65	4948670
2006-03-13	26.70	27.26	26.66	27.15	5159572
2006-03-14	26.99	27.41	26.92	27.37	3882710
2006-03-15	27.41	27.76	27.34	27.62	5150530
2006-03-16	27.54	27.76	27.41	27.74	4308775
2006-03-17	27.82	27.82	27.50	27.55	4023670
2006-03-20	27.55	27.66	27.19	27.43	3240690
2006-03-21	27.30	27.49	27.08	27.08	2703455
2006-03-22	27.08	27.40	26.99	27.37	2092552
2006-03-23	27.37	27.52	27.29	27.39	3185637
2006-03-24	27.41	27.57	27.25	27.52	2080850
2006-03-27	27.46	27.82	27.44	27.77	2828987
2006-03-28	27.73	27.82	27.40	27.49	3572340
2006-03-29	27.54	27.86	27.53	27.84	3660902
2006-03-30	27.73	28.01	27.41	27.49	3335370
2006-03-31	27.82	27.82	27.09	27.23	3118615
2006-04-03	27.32	27.70	27.22	27.43	2886967
2006-04-04	27.59	27.82	27.39	27.39	3290690
2006-04-05	27.05	27.72	27.05	27.68	4056915
2006-04-06	27.68	28.35	27.68	28.22	4784307
2006-04-07	28.20	28.39	27.84	27.84	2588562
2006-04-10	28.00	28.02	27.55	27.58	1616755
2006-04-11	27.83	27.92	27.05	27.14	4370477
2006-04-12	27.14	27.18	26.88	27.09	1757710
2006-04-13	27.05	27.38	26.87	27.26	2113030
2006-04-17	27.56	27.59	27.14	27.26	1433242
2006-04-18	27.30	28.01	27.28	27.97	3124732
2006-04-19	27.88	28.05	27.62	28.03	3260902
2006-04-20	28.05	28.05	27.67	27.91	3307710
2006-04-21	28.11	28.24	28.00	28.22	3099732
2006-04-24	27.97	28.32	27.97	28.23	2564892
2006-04-25	28.27	28.27	27.56	27.77	3861700
2006-04-26	27.63	28.03	27.25	27.56	5463297
2006-04-27	27.20	27.40	26.41	26.57	6729785
2006-04-28	26.32	26.71	26.22	26.50	5177925
2006-05-01	26.42	26.71	26.15	26.26	6512500
2006-05-02	26.26	26.26	25.85	26.09	5460105
2006-05-03	26.02	26.24	25.41	25.99	9653190
2006-05-04	26.08	26.45	26.06	26.36	8355850
2006-05-05	26.60	26.84	26.32	26.63	3664625
2006-05-08	26.68	26.68	26.33	26.43	3224732
2006-05-09	26.47	26.59	26.24	26.58	2476595
2006-05-10	26.52	26.71	26.45	26.62	3125000
2006-05-11	26.56	26.58	25.92	26.03	3417285
2006-05-12	26.02	26.05	25.51	25.62	4382445
2006-05-15	25.58	25.72	25.24	25.57	3760370
2006-05-16	25.49	25.60	25.10	25.30	2933510
2006-05-17	25.08	25.23	24.64	24.64	4009840
2006-05-18	24.72	24.88	24.52	24.53	3477925
2006-05-19	24.54	24.76	24.39	24.61	5700797
2006-05-22	24.38	24.50	24.08	24.35	3799732
2006-05-23	24.53	24.77	24.14	24.17	4908775
2006-05-24	24.06	24.06	23.15	23.58	9342817
2006-05-25	23.79	24.04	23.74	23.91	4975265
2006-05-26	24.01	24.32	23.95	24.29	4270742
2006-05-30	24.25	24.44	23.91	24.00	4679255
2006-05-31	24.09	24.22	23.77	24.05	3781912
2006-06-01	23.99	24.50	23.91	24.46	3147340
2006-06-02	24.44	24.52	24.11	24.19	5135105
2006-06-05	23.99	24.00	23.44	23.44	6651327
2006-06-06	23.50	23.52	23.08	23.08	6346010
2006-06-07	23.15	23.22	22.68	22.70	5264892
2006-06-08	22.58	22.60	21.98	22.48	9612765
2006-06-09	22.58	22.70	22.47	22.57	3824200
2006-06-12	22.56	22.60	21.87	21.87	4048137
2006-06-13	21.81	21.92	21.29	21.32	8177657
2006-06-14	21.42	21.62	21.33	21.54	5477657
2006-06-15	21.94	22.45	21.79	22.38	6092817
2006-06-16	22.20	22.43	22.05	22.20	7767285
2006-06-19	22.37	22.51	22.17	22.30	9150530
2006-06-20	22.37	22.44	22.01	22.09	4915955
2006-06-21	22.03	22.72	22.03	22.68	5228190
2006-06-22	22.60	22.86	22.50	22.75	5577657
2006-06-23	22.65	22.86	22.53	22.67	2346010
2006-06-26	22.67	22.94	22.65	22.75	3105052
2006-06-27	23.07	23.12	22.61	22.63	5483775
2006-06-28	22.56	22.59	22.24	22.53	4066222
2006-06-29	22.64	23.27	22.62	23.27	3914360
2006-06-30	23.52	23.77	23.15	23.41	3831647
2006-07-03	23.50	23.59	23.22	23.26	1391222
2006-07-05	23.21	23.32	22.82	22.86	5023935
2006-07-06	22.83	22.92	22.61	22.85	3341487
2006-07-07	22.79	23.00	22.73	22.79	2446540
2006-07-10	22.86	23.05	22.75	22.86	2754520
2006-07-11	22.77	22.82	22.34	22.54	5140425
2006-07-12	22.63	22.72	22.39	22.57	3602392
2006-07-13	22.48	22.60	21.67	21.68	5985637
2006-07-14	21.54	21.90	21.26	21.85	4907710
2006-07-17	21.85	22.03	21.49	21.53	4505317
2006-07-18	21.51	21.61	20.97	21.19	6616222
2006-07-19	21.34	22.04	21.33	21.74	4657977
2006-07-20	21.64	21.98	21.15	21.16	3522072
2006-07-21	21.21	21.21	20.61	20.81	6738562
2006-07-24	20.40	21.17	20.40	20.91	6779785
2006-07-25	21.06	21.88	21.03	21.56	7719415
2006-07-26	21.56	22.04	21.55	22.00	6755317
2006-07-27	22.09	22.24	21.87	22.14	6529255
2006-07-28	22.18	22.23	21.78	22.02	3733775
2006-07-31	21.92	22.13	21.76	22.06	5564625
2006-08-01	21.96	21.96	21.54	21.71	5481647
2006-08-02	21.49	21.75	21.43	21.61	4843882
2006-08-03	21.55	22.14	21.48	21.90	3120210
2006-08-04	22.16	22.25	21.44	21.57	3404785
2006-08-07	21.51	21.78	21.43	21.59	2686700
2006-08-08	21.64	21.74	21.20	21.32	3360902
2006-08-09	21.53	21.82	21.35	21.38	4051327
2006-08-10	21.28	21.39	21.03	21.13	5578987
2006-08-11	21.06	21.19	20.79	20.91	4800797
2006-08-14	21.13	21.15	20.79	20.82	5199200
2006-08-15	21.17	21.18	20.90	21.15	4294415
2006-08-16	21.33	21.91	21.28	21.90	6641487
2006-08-17	21.98	22.36	21.84	21.92	3684572
2006-08-18	22.01	22.10	21.71	21.80	2066755
2006-08-21	21.63	21.67	21.41	21.45	2506382
2006-08-22	21.53	22.73	21.53	22.57	8240955
2006-08-23	23.01	23.42	22.57	23.07	7656647
2006-08-24	23.31	23.50	22.94	23.01	5401327
2006-08-25	23.01	23.09	22.81	22.82	4667285
2006-08-28	22.75	23.03	22.57	22.93	4014095
2006-08-29	23.03	23.26	22.94	23.01	5012232
2006-08-30	23.14	23.36	22.94	23.30	4434040
2006-08-31	23.33	23.44	23.17	23.31	4466487
2006-09-01	23.40	23.58	23.24	23.39	2967552
2006-09-05	23.52	23.83	23.41	23.83	5180052
2006-09-06	23.61	23.79	23.47	23.60	3888562
2006-09-07	23.41	23.62	23.04	23.42	3747605
2006-09-08	23.36	23.88	23.26	23.75	3732180
2006-09-11	23.54	23.75	23.06	23.28	4820477
2006-09-12	23.32	23.51	23.00	23.47	5157977
2006-09-13	23.38	23.68	23.29	23.38	4318085
2006-09-14	23.31	23.39	23.06	23.21	3754520
2006-09-15	23.34	23.53	23.24	23.35	4346275
2006-09-18	23.23	23.39	23.02	23.11	2616755
2006-09-19	23.07	23.09	22.53	22.62	7478722
2006-09-20	22.60	22.76	22.42	22.56	5556915
2006-09-21	22.47	22.66	22.28	22.35	5763030
2006-09-22	22.35	22.35	22.09	22.19	4641222
2006-09-25	22.37	22.81	22.02	22.74	4917817
2006-09-26	22.72	23.20	22.68	23.08	5943882
2006-09-27	23.08	23.27	22.90	23.26	4192817
2006-09-28	23.41	23.54	23.16	23.42	5172072
2006-09-29	23.35	23.35	23.09	23.14	3812232
2006-10-02	23.06	23.43	22.89	23.25	3096010
2006-10-03	23.27	23.37	22.99	23.11	3718882
2006-10-04	22.99	23.07	22.65	22.93	5569680
2006-10-05	22.93	23.18	22.86	23.01	5348670
2006-10-06	23.01	23.09	22.83	23.07	3780585
2006-10-09	22.99	23.38	22.83	23.26	3155850
2006-10-10	23.24	23.48	23.14	23.33	2955850
2006-10-11	23.32	23.55	23.19	23.42	4384572
2006-10-12	23.58	23.91	23.50	23.87	3856912
2006-10-13	23.82	24.55	23.80	24.49	6621275
2006-10-16	24.47	24.67	24.35	24.50	4360637
2006-10-17	24.40	24.44	24.10	24.31	4002125
2006-10-18	24.33	24.41	24.00	24.23	3291487
2006-10-19	24.17	24.41	24.00	24.39	2398670
2006-10-20	24.43	24.43	24.05	24.14	3775000
2006-10-23	23.99	24.18	23.73	24.12	2336435
2006-10-24	23.91	24.38	23.78	23.96	4840157
2006-10-25	23.86	24.38	23.69	23.95	6414095
2006-10-26	23.95	24.08	23.65	24.07	3514360
2006-10-27	23.98	24.24	23.79	23.91	2296540
2006-10-30	23.97	24.18	23.97	24.08	3409840
2006-10-31	24.25	24.26	23.77	23.91	2304785
2006-11-01	24.03	24.23	23.72	23.75	2266222
2006-11-02	23.65	24.06	23.53	23.83	2754520
2006-11-03	23.90	24.00	23.59	23.68	2983510
2006-11-06	23.80	24.03	23.80	23.84	4435105
2006-11-07	23.83	24.06	23.71	23.71	4000795
2006-11-08	23.31	24.00	23.31	23.91	3745742
2006-11-09	23.91	24.17	23.84	23.88	2139095
2006-11-10	23.89	23.98	23.73	23.83	1488562
2006-11-13	23.95	24.29	23.84	24.25	2078987
2006-11-14	24.34	24.50	24.12	24.38	4259840
2006-11-15	24.31	24.34	24.01	24.06	4910370
2006-11-16	24.06	24.42	24.01	24.30	3436967
2006-11-17	23.70	24.16	23.70	24.01	4277392
2006-11-20	24.06	24.12	23.90	24.00	2748670
2006-11-21	23.90	24.02	23.81	24.00	2462765
2006-11-22	23.90	24.05	23.85	23.97	1888827
2006-11-24	23.92	24.31	23.88	24.18	1135105
2006-11-27	24.08	24.13	23.73	23.79	3326595
2006-11-28	23.86	24.31	23.79	24.21	4112232
2006-11-29	24.23	24.42	24.04	24.18	2722870
2006-11-30	24.17	24.47	23.87	24.32	3212765
2006-12-01	24.45	24.59	24.11	24.37	3422340
2006-12-04	24.44	24.84	24.33	24.84	4147605
2006-12-05	24.82	25.59	24.76	25.45	8010370
2006-12-06	25.55	25.79	25.32	25.48	4242552
2006-12-07	25.17	25.25	24.85	25.10	5029520
2006-12-08	25.04	25.19	24.90	25.07	2637500
2006-12-11	24.96	25.20	24.73	24.91	2837500
2006-12-12	24.85	24.95	24.46	24.72	3539892
2006-12-13	24.82	24.99	24.67	24.81	2563030
2006-12-14	24.82	26.38	24.63	26.13	14119945
2006-12-15	27.24	28.39	26.79	27.05	38534840
2006-12-18	27.05	27.18	26.53	26.55	6819945
2006-12-19	26.55	26.86	26.37	26.51	4560902
2006-12-20	26.52	26.58	26.20	26.21	3367817
2006-12-21	26.34	26.53	26.16	26.41	5653190
2006-12-22	26.47	26.48	26.15	26.42	2770210
2006-12-26	26.73	26.78	26.48	26.57	1948670
2006-12-27	26.85	27.07	26.77	26.77	3395210
2006-12-28	26.77	26.84	26.59	26.62	2253987
2006-12-29	26.56	26.77	26.51	26.56	2318615
2007-01-03	26.70	27.40	26.70	27.26	6197870
2007-01-04	26.96	27.20	26.77	26.99	5214625
2007-01-05	27.00	27.06	26.74	26.90	4006115
2007-01-08	26.59	27.20	26.59	27.14	2971540
2007-01-09	27.17	27.20	26.71	27.00	3804520
2007-01-10	26.85	27.24	26.61	26.84	3160105
2007-01-11	26.88	27.53	26.80	27.24	5028987
2007-01-12	27.18	27.55	27.17	27.45	5166755
2007-01-16	27.35	27.44	27.13	27.41	3328722
2007-01-17	27.24	27.33	26.75	27.12	4886435
2007-01-18	27.20	27.31	26.90	27.08	3848402
2007-01-19	27.61	28.23	27.45	27.92	10062765
2007-01-22	27.79	28.00	27.55	27.59	4624467
2007-01-23	27.80	28.24	27.75	28.08	6457445
2007-01-24	28.08	28.28	27.93	28.19	8118085
2007-01-25	28.13	28.29	28.02	28.12	5017552
2007-01-26	28.16	28.33	27.97	28.26	4906382
2007-01-29	28.26	28.78	28.17	28.32	8737232
2007-01-30	28.32	28.43	28.08	28.14	5850797
2007-01-31	27.99	28.29	27.91	28.20	4367552
2007-02-01	28.31	28.52	28.07	28.41	3875795
2007-02-02	28.87	29.12	28.50	28.77	7853987
2007-02-05	29.06	29.46	29.00	29.41	11135902
2007-02-06	29.33	29.69	29.33	29.69	8717817
2007-02-07	29.63	29.86	29.43	29.80	7792817
2007-02-08	29.74	29.97	29.50	29.70	14507713
2007-02-09	29.32	30.06	29.14	29.38	13638563
2007-02-12	29.33	29.49	29.11	29.49	13247482
2007-02-13	29.63	30.62	29.63	30.44	13878475
2007-02-14	29.99	30.70	29.96	30.67	14880810
2007-02-15	30.46	31.02	30.36	30.98	12475530
2007-02-16	31.33	31.37	29.96	31.22	17525265
2007-02-20	31.04	31.22	30.96	31.14	12444415
2007-02-21	30.79	31.45	30.69	31.42	21352660
2007-02-22	31.58	31.69	30.94	31.23	18210370
2007-02-23	31.23	31.23	30.81	30.93	23213298
2007-02-26	31.77	32.74	31.59	32.34	28759350
2007-02-27	32.34	32.75	31.40	31.87	36007978
2007-02-28	31.77	32.38	31.77	32.30	44702925
2007-03-01	32.29	32.47	31.77	32.34	43016140
2007-03-02	32.24	32.72	31.96	32.40	27628723
2007-03-05	31.78	32.67	31.78	31.87	13856915
2007-03-06	32.07	32.58	31.96	32.41	43071275
2007-03-07	31.77	31.94	31.25	31.64	30435905
2007-03-08	31.21	31.84	30.86	31.02	11551860
2007-03-09	31.11	31.32	30.69	30.90	8193615
2007-03-12	30.91	31.00	30.30	30.41	7526327
2007-03-13	30.08	30.15	29.73	29.74	16546275
2007-03-14	29.74	29.99	29.03	29.64	13409040
2007-03-15	29.70	30.25	29.70	29.92	6821807
2007-03-16	29.80	30.17	29.69	29.78	9027925
2007-03-19	29.76	29.91	29.44	29.63	6338030
2007-03-20	29.48	29.67	29.23	29.37	9968062
2007-03-21	29.50	29.82	28.92	29.51	15918883
2007-03-22	29.80	30.08	29.15	29.20	10358195
2007-03-23	28.91	29.76	28.86	29.35	6934960
2007-03-26	29.33	29.35	28.61	29.12	9311837
2007-03-27	28.69	28.81	28.40	28.56	6945477
2007-03-28	28.43	28.46	27.85	28.12	12100000
2007-03-29	28.44	28.44	27.85	28.06	5739625
2007-03-30	28.16	28.65	27.90	28.10	6338827
2007-04-02	28.35	28.35	27.89	28.18	6863017
2007-04-03	28.35	28.88	28.25	28.77	6642285
2007-04-04	28.77	29.04	28.64	28.84	6456115
2007-04-05	28.69	28.73	28.49	28.49	3458477
2007-04-09	28.65	28.77	28.47	28.65	4164095
2007-04-10	28.64	28.84	28.56	28.57	2475000
2007-04-11	28.69	28.71	28.05	28.08	4372342
2007-04-12	28.14	28.32	28.05	28.28	5292845
2007-04-13	28.48	28.60	28.34	28.58	4357295
2007-04-16	28.58	29.87	28.55	29.74	12153982
2007-04-17	29.85	29.85	29.07	29.23	7029505
2007-04-18	29.20	29.38	28.99	29.13	6072620
2007-04-19	29.12	29.12	28.63	28.74	4522930
2007-04-20	28.93	29.14	28.82	29.14	8325545
2007-04-23	29.23	29.31	28.86	28.99	5523365
2007-04-24	29.03	29.06	28.60	28.78	4570350
2007-04-25	28.91	29.14	28.77	29.08	4728932
2007-04-26	29.05	30.64	28.84	30.55	14024200
2007-04-27	30.40	30.64	29.86	30.59	7715790
2007-04-30	30.40	30.43	29.77	29.79	6553987
2007-05-01	29.89	29.97	29.25	29.67	7577525
2007-05-02	29.45	29.92	29.41	29.83	4476165
2007-05-03	29.82	30.00	29.34	29.38	7262812
2007-05-04	30.84	31.90	30.83	31.07	19336003
2007-05-07	30.90	31.26	30.68	30.88	6172205
2007-05-08	30.79	30.94	30.67	30.78	5216222
2007-05-09	30.76	30.99	30.64	30.89	5975797
2007-05-10	30.74	30.88	30.27	30.38	5027125
2007-05-11	30.44	30.73	30.30	30.58	2457445
2007-05-14	30.59	30.59	30.19	30.46	4476062
2007-05-15	30.39	30.46	29.91	30.09	6237765
2007-05-16	30.23	30.23	29.77	29.87	5924200
2007-05-17	29.77	30.17	29.77	30.05	3130850
2007-05-18	30.19	30.20	30.03	30.13	2934572
2007-05-21	30.17	30.75	30.08	30.26	7875397
2007-05-22	30.35	30.44	30.14	30.21	3387897
2007-05-23	30.23	30.42	29.92	29.95	2793017
2007-05-24	29.92	30.45	29.71	29.73	3579452
2007-05-25	29.73	30.10	29.71	30.06	2394680
2007-05-29	30.03	30.34	29.94	30.15	2502925
2007-05-30	29.97	30.45	29.87	30.44	3777725
2007-05-31	30.57	31.04	30.57	30.82	5729255
2007-06-01	30.82	31.13	30.46	30.96	4618882
2007-06-04	30.79	31.04	30.47	30.99	3738030
2007-06-05	30.81	30.94	30.52	30.93	3418615
2007-06-06	30.89	30.89	30.50	30.61	2935902
2007-06-07	30.49	30.69	30.10	30.10	4357977
2007-06-08	30.10	30.72	29.91	30.69	2731912
2007-06-11	30.59	30.63	30.16	30.33	5254785
2007-06-12	30.21	30.48	30.08	30.18	3894945
2007-06-13	30.38	30.83	30.22	30.83	3670742
2007-06-14	30.83	31.30	30.60	30.76	3786435
2007-06-15	31.38	31.38	30.79	30.85	5733140
2007-06-18	31.04	31.17	30.60	30.66	4251062
2007-06-19	30.67	30.75	30.43	30.53	3651595
2007-06-20	30.55	31.00	30.34	30.34	4191222
2007-06-21	30.33	30.71	29.91	30.68	4134040
2007-06-22	30.51	30.72	30.17	30.29	4019415
2007-06-25	30.36	30.51	29.89	30.07	4203702
2007-06-26	30.15	30.19	29.41	29.45	5201860
2007-06-27	29.40	29.66	29.04	29.59	4725795
2007-06-28	28.65	31.01	28.07	29.76	3990157
2007-06-29	29.82	30.04	29.52	29.68	4932937
2007-07-02	29.70	30.12	29.70	30.09	4371807
2007-07-03	30.17	30.46	30.14	30.34	2610357
2007-07-05	30.66	30.66	30.16	30.43	3376860
2007-07-06	30.26	30.46	30.15	30.32	3011307
2007-07-09	30.40	30.43	30.10	30.23	2785500
2007-07-10	30.16	30.16	29.62	29.64	4223125
2007-07-11	29.57	29.69	29.34	29.59	4078382
2007-07-12	29.70	29.98	29.59	29.94	3904255
2007-07-13	30.22	30.82	30.17	30.71	4971010
2007-07-16	30.68	31.02	30.63	30.64	3127527
2007-07-17	30.74	31.30	30.66	31.12	4298935
2007-07-18	30.94	31.40	30.94	31.20	7598990
2007-07-19	31.28	31.69	31.25	31.60	5335025
2007-07-20	31.04	31.60	30.57	30.61	4361435
2007-07-23	31.13	31.28	30.73	31.07	4070190
2007-07-24	30.46	30.84	29.97	29.99	4837067
2007-07-25	30.27	30.58	29.52	29.79	5032482
2007-07-26	29.59	29.63	28.01	28.47	12298800
2007-07-27	28.26	28.48	26.38	27.07	28247063
2007-07-30	27.28	27.90	27.24	27.59	9798187
2007-07-31	27.26	27.77	26.79	26.79	11337357
2007-08-01	26.25	26.99	25.45	26.32	15922813
2007-08-02	26.20	26.67	25.52	25.84	10239632
2007-08-03	26.51	26.64	25.01	25.04	12139625
2007-08-06	25.29	25.52	24.36	25.51	11784400
2007-08-07	25.93	26.00	24.94	25.70	9750265
2007-08-08	25.74	26.63	25.55	26.31	8440830
2007-08-09	25.80	26.26	24.86	24.92	10652817
2007-08-10	24.82	25.11	23.16	24.97	14165588
2007-08-13	25.51	26.04	25.00	25.81	9496807
2007-08-14	25.76	25.81	24.52	24.62	11659572
2007-08-15	24.45	26.32	23.69	23.79	8646625
2007-08-16	23.52	24.09	22.44	23.68	15970213
2007-08-17	24.23	25.00	23.39	24.44	10500000
2007-08-20	24.23	24.69	24.00	24.53	6422870
2007-08-21	24.66	24.96	24.29	24.81	5401860
2007-08-22	25.17	25.26	24.76	25.19	6723935
2007-08-23	25.45	25.57	24.95	25.10	6613827
2007-08-24	25.08	25.38	24.92	25.21	5891755
2007-08-27	25.14	25.44	24.88	25.17	4917020
2007-08-28	24.83	25.07	24.38	24.42	6762232
2007-08-29	24.71	25.43	24.58	25.43	4143350
2007-08-30	24.98	25.58	24.76	25.37	5159307
2007-08-31	25.88	25.94	25.38	25.63	4839892
2007-09-04	25.50	25.90	25.34	25.73	3423670
2007-09-05	25.45	25.56	24.93	25.28	4166755
2007-09-06	24.85	25.88	24.85	25.88	6094415
2007-09-07	25.40	25.71	25.02	25.30	5565955
2007-09-10	24.93	25.40	24.76	25.14	5743615
2007-09-11	25.19	25.43	25.03	25.43	5060637
2007-09-12	25.38	25.78	25.14	25.68	3965425
2007-09-13	25.84	26.18	25.79	25.96	4229785
2007-09-14	26.17	26.38	25.96	26.09	5059307
2007-09-17	26.02	26.42	25.91	26.01	3211967
2007-09-18	26.23	27.23	25.92	27.23	6247072
2007-09-19	27.35	28.14	27.07	27.34	9835902
2007-09-20	27.38	27.42	26.40	26.67	5033775
2007-09-21	26.63	27.23	26.60	27.02	5298137
2007-09-24	26.93	27.35	26.60	26.74	4703455
2007-09-25	27.10	27.10	25.96	26.65	5707445
2007-09-26	26.87	27.09	26.61	26.94	3334572
2007-09-27	27.09	27.52	27.07	27.49	2878722
2007-09-28	27.46	27.58	27.01	27.18	3335637
2007-10-01	27.37	28.14	27.28	27.95	4401460
2007-10-02	28.01	28.09	27.38	27.52	3151327
2007-10-03	27.48	27.52	27.05	27.27	3230052
2007-10-04	27.41	27.56	27.16	27.52	3108775
2007-10-05	27.68	28.55	27.55	28.49	5405850
2007-10-08	28.43	28.46	27.89	28.11	2080585
2007-10-09	28.12	28.55	27.99	28.29	3426327
2007-10-10	28.07	28.09	27.42	27.70	3760370
2007-10-11	28.12	28.13	27.41	27.61	4070477
2007-10-12	27.75	27.87	27.39	27.60	2285105
2007-10-15	27.73	27.98	27.12	27.37	3597585
2007-10-16	27.09	27.26	26.47	26.56	5127392
2007-10-17	26.92	27.21	26.20	26.48	5564360
2007-10-18	26.22	27.08	26.21	26.92	3527657
2007-10-19	26.65	26.92	26.03	26.20	5750000
2007-10-22	25.79	26.17	25.33	25.47	7001860
2007-10-23	25.87	26.27	25.07	25.55	6914382
2007-10-24	25.55	25.88	25.10	25.73	4686170
2007-10-25	25.71	25.98	25.18	25.50	6490955
2007-10-26	25.79	25.88	25.30	25.70	3256935
2007-10-29	26.50	28.06	26.50	27.77	10991755
2007-10-30	27.77	28.44	27.18	27.94	7091015
2007-10-31	27.65	28.95	27.39	28.54	7400000
2007-11-01	28.45	28.45	27.25	27.59	5990690
2007-11-02	27.97	28.08	26.93	27.55	6109307
2007-11-05	27.50	27.59	26.81	27.46	3486355
2007-11-06	27.49	27.86	27.22	27.61	4707205
2007-11-07	27.11	27.66	26.24	26.40	4611700
2007-11-08	26.42	26.45	25.58	26.37	7626790
2007-11-09	25.92	26.59	25.62	26.10	4851062
2007-11-12	26.11	27.54	25.91	26.99	9449352
2007-11-13	27.22	28.12	27.03	27.82	12079745
2007-11-14	28.05	28.26	27.31	27.47	7450777
2007-11-15	27.53	28.09	27.01	27.34	9565567
2007-11-16	27.71	27.71	26.67	26.99	5624562
2007-11-19	26.77	26.77	25.57	25.71	8762112
2007-11-20	25.85	26.25	25.49	25.68	11450990
2007-11-21	25.50	25.90	25.29	25.49	6407115
2007-11-23	25.61	25.93	25.61	25.83	1361277
2007-11-26	25.79	26.29	25.52	25.58	6345445
2007-11-27	25.60	26.79	25.60	26.15	11072385
2007-11-28	26.20	27.24	26.20	27.09	6903020
2007-11-29	26.99	27.17	26.53	27.07	4934737
2007-11-30	27.49	27.52	27.04	27.52	5314867
2007-12-03	27.28	27.49	27.03	27.26	4016972
2007-12-04	27.15	27.31	26.70	26.74	3627827
2007-12-05	26.94	27.37	26.55	27.37	4600665
2007-12-06	27.36	28.58	27.20	28.54	5356605
2007-12-07	28.53	28.76	28.21	28.40	3984175
2007-12-10	28.42	29.23	28.30	29.21	3753805
2007-12-11	29.24	29.33	27.82	27.86	5034907
2007-12-12	28.43	28.64	27.33	27.78	4107265
2007-12-13	27.64	28.06	27.16	28.02	4323325
2007-12-14	27.77	27.82	27.09	27.26	4391807
2007-12-17	27.08	27.34	26.37	26.40	5928272
2007-12-18	26.54	26.89	26.17	26.61	3553742
2007-12-19	26.76	26.85	26.46	26.61	2574620
2007-12-20	26.79	27.02	26.32	26.88	3066640
2007-12-21	27.24	27.94	27.22	27.86	7838035
2007-12-24	28.26	28.26	27.64	27.87	2414095
2007-12-26	27.76	27.80	27.42	27.65	1876572
2007-12-27	27.29	27.69	27.17	27.45	3035835
2007-12-28	27.52	27.74	27.03	27.67	2883487
2007-12-31	27.47	27.90	27.37	27.73	3182022
2008-01-02	27.62	27.73	26.75	26.89	4964815
2008-01-03	27.06	27.32	26.88	27.15	5739892
2008-01-04	26.94	26.94	25.80	25.80	7948107
2008-01-07	25.91	26.37	25.43	25.62	6777000
2008-01-08	25.83	26.26	24.98	25.08	10086915
2008-01-09	24.97	25.00	24.27	24.97	10260235
2008-01-10	24.63	25.53	24.39	25.28	7612690
2008-01-11	24.95	25.19	24.58	24.82	5518350
2008-01-14	25.06	25.52	24.70	25.44	4514625
2008-01-15	25.18	25.22	24.44	24.46	4776632
2008-01-16	24.39	24.89	24.13	24.38	7101650
2008-01-17	24.53	24.74	23.63	23.73	6257335
2008-01-18	23.98	25.23	23.58	23.85	10333830
2008-01-22	23.06	24.06	22.78	23.57	10666385
2008-01-23	23.10	24.60	22.57	24.49	10839822
2008-01-24	24.67	24.68	23.77	23.96	9502972
2008-01-25	23.96	24.47	23.58	23.85	6164525
2008-01-28	23.96	24.40	23.63	24.40	5296817
2008-01-29	24.59	25.17	24.39	25.02	4229485
2008-01-30	24.86	25.53	24.48	24.82	4400057
2008-01-31	24.47	25.60	24.24	25.43	5831750
2008-02-01	25.32	26.14	25.32	26.14	6811995
2008-02-04	26.04	26.65	25.51	25.58	3987795
2008-02-05	25.10	25.27	24.49	24.49	4613522
2008-02-06	24.61	24.99	24.12	24.18	3712112
2008-02-07	24.24	24.64	24.01	24.33	4332522
2008-02-08	23.85	23.90	22.97	23.44	10280472
2008-02-11	23.39	24.11	23.39	24.02	4416690
2008-02-12	24.12	24.17	23.36	23.46	8438937
2008-02-13	23.61	24.20	23.31	23.71	8256940
2008-02-14	23.76	23.93	23.32	23.66	7851005
2008-02-15	23.97	24.06	23.59	24.01	5996475
2008-02-19	24.24	24.40	23.42	23.56	4047025
2008-02-20	23.37	23.92	23.09	23.92	5658005
2008-02-21	23.92	24.30	23.42	23.49	4183322
2008-02-22	23.64	23.85	23.18	23.83	7087665
2008-02-25	23.67	24.64	23.58	24.58	5807420
2008-02-26	24.48	24.79	24.20	24.58	4856185
2008-02-27	24.40	24.67	24.22	24.31	4180867
2008-02-28	24.09	24.28	23.68	23.80	5218197
2008-02-29	23.69	23.76	22.88	23.01	7388720
2008-03-03	22.94	23.56	22.94	23.44	5653612
2008-03-04	23.18	23.27	22.56	23.18	12910500
2008-03-05	23.23	23.76	23.02	23.73	6436040
2008-03-06	23.57	23.61	22.94	22.96	6546402
2008-03-07	22.82	23.36	22.50	22.59	11574900
2008-03-10	22.66	22.66	21.90	22.18	9341807
2008-03-11	23.27	23.69	22.42	23.24	11386150
2008-03-12	23.24	24.02	23.11	23.48	8881150
2008-03-13	23.12	23.83	22.38	23.75	7739905
2008-03-14	23.82	23.88	22.92	23.30	7044705
2008-03-17	23.11	24.37	22.94	23.71	13858690
2008-03-18	23.99	24.23	23.37	24.21	10853485
2008-03-19	24.24	24.47	23.44	23.44	6936612
2008-03-20	23.59	23.87	23.03	23.82	9903357
2008-03-24	23.87	24.63	23.86	24.41	9167430
2008-03-25	24.44	25.17	24.23	24.93	7294555
2008-03-26	24.85	25.00	24.26	24.56	4584142
2008-03-27	24.67	24.84	24.16	24.26	4835182
2008-03-28	24.40	24.52	23.83	23.95	4116132
2008-03-31	23.76	24.55	23.76	24.46	4307165
2008-04-01	24.81	25.29	24.49	25.14	6201000
2008-04-02	25.14	25.23	24.76	24.99	7455322
2008-04-03	24.89	25.27	24.49	25.00	5869362
2008-04-04	25.08	25.15	24.49	24.67	5028520
2008-04-07	24.71	25.00	24.39	24.44	3885270
2008-04-08	24.32	24.68	24.18	24.47	3148402
2008-04-09	24.53	24.56	23.72	23.78	4060845
2008-04-10	23.83	23.83	23.31	23.43	4028717
2008-04-11	23.12	23.40	22.86	22.94	3753085
2008-04-14	23.03	23.08	22.80	22.84	2096410
2008-04-15	22.95	23.20	22.59	22.97	3922992
2008-04-16	23.20	23.84	23.16	23.76	4359660
2008-04-17	23.73	24.00	23.48	23.71	3806170
2008-04-18	24.07	24.39	23.71	24.14	3944410
2008-04-21	24.04	24.09	23.76	23.94	4871487
2008-04-22	23.80	23.87	23.27	23.48	5688867
2008-04-23	23.52	23.71	23.20	23.47	4658090
2008-04-24	23.45	24.07	23.26	23.85	4576327
2008-04-25	23.97	24.89	23.78	24.80	4865742
2008-04-28	24.82	24.88	24.40	24.73	3721180
2008-04-29	24.58	24.78	24.26	24.33	5228352
2008-04-30	24.33	24.33	23.75	24.02	5823862
2008-05-01	23.95	24.41	23.67	24.30	4645227
2008-05-02	24.27	24.70	23.78	23.94	6492930
2008-05-05	23.76	24.03	23.46	23.64	4489255
2008-05-06	23.38	24.17	23.31	24.06	5858025
2008-05-07	24.06	24.33	23.69	23.70	4697152
2008-05-08	23.84	23.99	23.43	23.93	4960432
2008-05-09	23.61	23.81	23.45	23.57	4348732
2008-05-12	23.68	24.14	23.50	24.12	3646237
2008-05-13	24.23	24.34	24.01	24.19	3313847
2008-05-14	24.27	24.57	24.16	24.38	4160017
2008-05-15	25.01	25.29	24.74	25.19	11872045
2008-05-16	25.19	25.49	24.98	25.31	5520447
2008-05-19	25.41	25.59	25.01	25.15	5002172
2008-05-20	24.95	25.08	24.74	24.99	3250325
2008-05-21	25.04	25.06	24.26	24.36	4099765
2008-05-22	24.49	24.76	24.34	24.54	2778870
2008-05-23	24.47	24.47	23.91	24.08	5344130
2008-05-27	23.99	24.62	23.99	24.56	4936117
2008-05-28	24.73	25.63	24.70	25.45	7907830
2008-05-29	25.52	25.64	25.15	25.36	7601275
2008-05-30	25.31	25.81	23.16	23.44	22374350
2008-06-02	23.09	23.29	22.74	23.06	13703165
2008-06-03	23.07	23.41	22.47	22.76	7918900
2008-06-04	22.85	22.98	22.53	22.64	5229652
2008-06-05	22.77	22.92	22.56	22.92	4979875
2008-06-06	22.76	22.79	21.89	21.89	7776017
2008-06-09	21.92	21.98	21.02	21.21	10486407
2008-06-10	21.06	21.29	20.94	21.23	6536967
2008-06-11	21.23	21.23	20.61	20.68	6262230
2008-06-12	20.74	21.25	20.74	21.00	5312102
2008-06-13	20.83	21.33	20.77	21.29	6731165
2008-06-16	21.32	21.77	21.01	21.71	5993695
2008-06-17	21.82	21.83	21.04	21.04	5271317
2008-06-18	20.99	21.08	20.70	20.83	5486220
2008-06-19	20.89	21.09	20.57	20.65	6045907
2008-06-20	20.53	20.59	19.73	19.83	12741715
2008-06-23	20.02	20.29	19.65	19.95	6402260
2008-06-24	19.92	20.03	19.48	19.74	7599827
2008-06-25	19.85	20.21	19.70	19.87	4827875
2008-06-26	19.68	19.82	18.86	18.87	8016960
2008-06-27	18.93	19.21	18.72	18.94	10167830
2008-06-30	18.94	19.60	18.78	19.23	8178602
2008-07-01	19.06	19.30	18.69	18.96	8084020
2008-07-02	19.07	19.44	18.65	18.65	7385330
2008-07-03	18.81	18.98	18.47	18.59	3194630
2008-07-07	18.74	18.92	18.44	18.61	9407680
2008-07-08	18.52	19.00	18.42	19.00	4935427
2008-07-09	18.91	19.20	18.32	18.32	4775557
2008-07-10	18.28	18.75	18.05	18.55	5236447
2008-07-11	18.30	18.34	17.67	17.98	7912517
2008-07-14	18.32	18.32	17.68	17.77	5836715
2008-07-15	17.67	18.13	17.37	17.78	6946845
2008-07-16	17.81	18.47	17.54	18.43	5505057
2008-07-17	18.50	19.27	18.12	19.23	7579985
2008-07-18	19.38	19.77	18.96	19.23	9814300
2008-07-21	19.18	19.33	18.85	19.01	3360405
2008-07-22	18.91	19.60	18.64	19.59	3914745
2008-07-23	19.64	20.33	19.27	19.48	7415275
2008-07-24	19.56	19.64	18.85	18.87	4197067
2008-07-25	19.09	19.11	18.50	18.82	3256507
2008-07-28	18.63	19.17	18.55	18.57	2747915
2008-07-29	18.48	19.34	18.48	19.10	5145900
2008-07-30	19.04	19.26	18.79	19.08	4766867
2008-07-31	19.14	20.19	19.01	20.10	11151870
2008-08-01	20.25	21.39	20.18	20.97	18152425
2008-08-04	21.06	21.06	20.51	20.51	8053350
2008-08-05	21.07	22.00	20.18	20.29	11557265
2008-08-06	20.23	20.61	19.09	19.33	10476862
2008-08-07	19.09	19.33	18.41	18.56	7644745
2008-08-08	18.44	19.17	18.37	19.01	6677987
2008-08-11	19.01	19.60	18.75	19.56	8469675
2008-08-12	19.65	19.91	19.33	19.66	5341192
2008-08-13	19.54	19.72	19.05	19.44	4958722
2008-08-14	19.18	19.82	18.99	19.59	4812817
2008-08-15	20.02	20.91	19.94	20.68	10650585
2008-08-18	20.80	20.80	19.79	19.92	5569992
2008-08-19	19.81	19.81	19.01	19.08	6605335
2008-08-20	19.27	19.30	18.82	19.24	5709975
2008-08-21	18.99	19.76	18.99	19.61	3643632
2008-08-22	19.71	20.06	19.46	20.01	3408967
2008-08-25	19.92	19.97	19.16	19.32	4487640
2008-08-26	19.36	19.67	19.17	19.64	4194952
2008-08-27	19.71	20.19	19.71	20.03	3938192
2008-08-28	20.19	21.35	20.12	21.28	10958465
2008-08-29	21.04	21.24	20.76	20.86	5456115
2008-09-02	21.34	21.63	20.89	20.91	6636085
2008-09-03	20.82	21.23	20.69	21.17	4901365
2008-09-04	21.06	21.14	20.14	20.21	5343675
2008-09-05	20.10	20.64	19.55	20.54	6744987
2008-09-08	21.08	21.55	21.02	21.41	11024600
2008-09-09	21.12	21.78	20.01	20.07	8924532
2008-09-10	20.33	21.13	19.98	20.75	6181215
2008-09-11	20.45	21.18	20.21	21.17	6948100
2008-09-12	21.05	21.40	20.77	21.36	4837865
2008-09-15	20.68	21.47	20.45	20.60	6931027
2008-09-16	20.15	21.21	19.79	21.17	15152105
2008-09-17	20.85	21.71	20.36	20.68	11267620
2008-09-18	21.04	22.27	20.88	21.55	14091820
2008-09-19	22.56	24.63	22.31	23.42	17558943
2008-09-22	23.30	23.50	22.56	22.76	7538855
2008-09-23	22.70	23.62	22.70	22.92	7102242
2008-09-24	23.14	23.37	22.47	22.90	4579480
2008-09-25	22.94	23.84	22.94	23.59	5594797
2008-09-26	23.24	23.58	22.83	23.43	4748090
2008-09-29	23.03	23.48	21.62	21.86	10890825
2008-09-30	22.51	22.78	21.73	22.78	8213835
2008-10-01	22.36	22.84	22.14	22.41	5912067
2008-10-02	22.20	22.48	21.72	21.79	4054935
2008-10-03	22.13	22.43	21.06	21.36	5537772
2008-10-06	20.76	21.05	19.35	20.61	10047062
2008-10-07	20.87	21.07	18.58	18.94	8381927
2008-10-08	18.61	20.12	18.28	19.28	10558467
2008-10-09	19.21	20.07	17.94	18.03	7332425
2008-10-10	16.96	18.34	16.34	17.64	12994932
2008-10-13	18.48	18.57	17.47	18.23	12879937
2008-10-14	18.71	19.17	16.69	17.51	14848988
2008-10-15	17.53	17.53	13.96	14.50	16159528
2008-10-16	14.60	14.74	12.17	14.57	22121795
2008-10-17	14.19	15.59	13.99	14.95	11388960
2008-10-20	15.12	16.06	14.99	16.03	7524347
2008-10-21	15.77	15.92	15.23	15.36	6104182
2008-10-22	14.98	15.19	13.53	14.10	9425477
2008-10-23	14.36	14.53	12.79	13.15	13955483
2008-10-24	12.41	12.67	11.10	11.50	20937160
2008-10-27	11.24	11.78	11.15	11.30	9135850
2008-10-28	11.78	12.89	11.50	12.89	8591172
2008-10-29	12.88	15.08	12.61	14.29	14498758
2008-10-30	14.96	14.96	14.04	14.54	6930492
2008-10-31	13.91	14.89	13.28	14.37	6272180
2008-11-03	14.63	14.63	13.54	13.87	4674942
2008-11-04	14.20	14.94	13.87	14.40	6361965
2008-11-05	13.91	13.91	12.31	12.52	9160695
2008-11-06	12.35	12.94	11.73	11.86	6900555
2008-11-07	11.93	12.30	11.66	12.30	4526307
2008-11-10	12.50	12.64	11.92	12.24	5793862
2008-11-11	12.04	12.65	11.65	12.12	7616140
2008-11-12	11.87	12.22	11.66	11.81	8191637
2008-11-13	11.92	13.31	11.81	13.28	8713767
2008-11-14	13.16	13.16	12.21	12.33	4956880
2008-11-17	12.11	12.40	11.56	11.99	4902632
2008-11-18	12.01	12.19	11.63	12.15	5681307
2008-11-19	11.99	12.41	11.33	11.37	5359020
2008-11-20	11.30	12.18	10.78	10.88	9698180
2008-11-21	11.13	12.07	10.83	11.91	8832642
2008-11-24	12.21	13.39	12.04	13.03	7148197
2008-11-25	13.38	13.67	12.55	13.28	4828025
2008-11-26	13.02	14.41	12.95	14.35	4517367
2008-11-28	14.07	14.41	13.55	14.15	2715425
2008-12-01	13.92	13.92	12.26	12.77	5661500
2008-12-02	12.98	13.15	12.41	12.96	4828485
2008-12-03	12.73	13.66	12.42	13.61	5403560
2008-12-04	13.34	14.16	13.00	13.32	4336032
2008-12-05	13.27	13.39	12.29	13.31	5688827
2008-12-08	13.65	14.27	13.32	13.53	7786890
2008-12-09	12.96	14.25	12.96	13.51	5575180
2008-12-10	13.64	14.36	13.57	14.13	3933885
2008-12-11	13.96	14.62	13.33	13.63	6808670
2008-12-12	13.46	14.28	13.17	14.20	5228290
2008-12-15	14.30	14.45	13.45	13.87	4507197
2008-12-16	14.01	15.30	13.71	15.19	5666040
2008-12-17	15.16	15.32	14.66	15.08	3804650
2008-12-18	15.16	15.36	13.73	13.96	5283642
2008-12-19	14.01	14.01	12.41	12.63	12103842
2008-12-22	12.65	12.73	11.87	12.02	7856905
2008-12-23	12.66	12.66	11.28	11.49	9428355
2008-12-24	11.53	11.58	11.35	11.52	3349192
2008-12-26	11.61	11.61	11.38	11.49	2994072
2008-12-29	11.46	11.46	11.05	11.26	5268750
2008-12-30	11.20	11.61	11.20	11.52	4568300
2008-12-31	11.51	11.63	11.28	11.51	8560857
2009-01-02	11.79	12.06	11.40	11.99	8586135
2009-01-05	11.94	12.25	11.60	12.01	6879795
2009-01-06	12.20	12.24	11.73	12.04	8504790
2009-01-07	11.85	12.10	11.61	11.75	5722405
2009-01-08	11.72	12.04	11.30	12.03	6443385
2009-01-09	12.02	12.06	11.55	11.65	4673510
2009-01-12	11.63	11.63	11.02	11.26	6839230
2009-01-13	11.20	11.53	10.61	10.92	9558095
2009-01-14	10.58	10.66	10.19	10.37	9138025
2009-01-15	10.40	11.05	10.07	10.89	9103147
2009-01-16	11.02	11.16	10.76	11.05	7273187
2009-01-20	11.00	11.03	9.98	10.02	8381280
2009-01-21	10.08	10.53	9.86	10.51	8609855
2009-01-22	10.30	10.69	10.06	10.43	5507797
2009-01-23	10.21	10.84	10.15	10.54	5101182
2009-01-26	10.60	10.98	10.38	10.55	5869977
2009-01-27	10.60	10.87	10.44	10.79	5463250
2009-01-28	11.00	11.54	10.91	11.43	5207740
2009-01-29	11.33	11.33	10.67	10.79	4860282
2009-01-30	10.85	10.95	10.16	10.28	5839327
2009-02-02	10.15	10.20	9.76	9.98	6357635
2009-02-03	9.98	10.45	9.90	10.38	5918845
2009-02-04	10.48	11.02	10.37	10.62	7789000
2009-02-05	10.45	10.73	10.08	10.29	8756767
2009-02-06	9.81	10.66	9.51	10.54	19276338
2009-02-09	10.55	11.22	10.43	10.78	7845557
2009-02-10	10.65	10.78	9.82	9.98	11530947
2009-02-11	10.13	10.22	9.62	9.87	5203985
2009-02-12	9.79	10.05	9.57	10.02	6890205
2009-02-13	10.11	10.15	9.81	9.82	4482160
2009-02-17	9.51	9.67	9.33	9.49	6652865
2009-02-18	9.56	9.70	9.31	9.50	5473617
2009-02-19	9.59	9.68	9.20	9.27	5520155
2009-02-20	9.04	9.47	8.97	9.37	8242227
2009-02-23	9.29	9.52	9.01	9.06	8612515
2009-02-24	9.14	9.87	9.00	9.81	7803190
2009-02-25	9.73	9.94	9.46	9.71	7852392
2009-02-26	9.81	10.10	9.41	9.48	5944540
2009-02-27	9.40	9.43	9.04	9.08	7589100
2009-03-02	8.87	9.04	8.19	8.26	9388455
2009-03-03	8.38	8.45	7.77	7.81	10728682
2009-03-04	8.07	8.07	7.60	7.88	9401455
2009-03-05	7.59	7.69	7.21	7.31	8644645
2009-03-06	7.31	7.62	7.02	7.28	8095400
2009-03-09	7.20	7.38	7.08	7.32	6517365
2009-03-10	7.43	8.08	7.40	8.06	8826720
2009-03-11	8.15	8.29	8.01	8.17	7558385
2009-03-12	8.16	8.66	8.01	8.62	8846857
2009-03-13	8.65	9.02	8.61	8.96	6308510
2009-03-16	9.13	9.91	9.13	9.37	10435150
2009-03-17	9.36	10.05	9.33	10.04	9089570
2009-03-18	9.99	10.49	9.89	10.47	10127470
2009-03-19	10.59	10.94	10.48	10.53	14461438
2009-03-20	10.55	10.55	9.85	9.97	9365670
2009-03-23	10.25	10.68	10.03	10.68	6215320
2009-03-24	10.55	11.00	10.40	10.68	6640090
2009-03-25	10.94	11.25	10.43	10.93	8415545
2009-03-26	11.08	11.26	10.86	11.25	5846302
2009-03-27	11.20	11.20	10.69	10.84	4753855
2009-03-30	10.54	10.70	10.10	10.24	4504440
2009-03-31	10.37	10.53	10.13	10.37	5520910
2009-04-01	10.23	10.66	10.01	10.61	5503657
2009-04-02	10.91	11.42	10.80	11.27	5602290
2009-04-03	11.30	11.70	11.10	11.68	5453967
2009-04-06	11.56	11.68	11.28	11.63	5272365
2009-04-07	11.42	11.51	10.95	11.04	5423215
2009-04-08	11.17	11.17	10.36	10.67	7419165
2009-04-09	11.01	11.87	10.99	11.85	8321530
2009-04-13	11.70	12.17	11.44	12.13	5510955
2009-04-14	12.05	12.05	11.19	11.34	7804870
2009-04-15	11.28	11.62	11.21	11.61	7409125
2009-04-16	11.67	12.39	11.46	12.19	6990227
2009-04-17	12.13	13.08	12.13	12.95	8660927
2009-04-20	13.11	13.34	12.22	12.25	9275635
2009-04-21	12.12	13.02	11.85	12.85	5622642
2009-04-22	12.71	13.58	12.59	13.13	7062862
2009-04-23	13.10	13.66	12.90	13.63	7033915
2009-04-24	13.63	14.35	13.47	14.15	7303532
2009-04-27	13.92	14.19	13.45	13.65	7262047
2009-04-28	12.91	13.42	12.23	13.00	9467430
2009-04-29	13.13	13.57	12.95	13.12	6502335
2009-04-30	13.36	13.55	12.98	13.26	6399825
2009-05-01	13.28	13.29	12.91	13.08	5735040
2009-05-04	13.34	13.55	13.05	13.54	8457172
2009-05-05	12.89	14.26	12.88	13.83	12098220
2009-05-06	14.04	14.15	13.16	13.57	7261172
2009-05-07	13.78	13.91	12.37	12.54	6936315
2009-05-08	12.69	13.48	12.68	13.41	8704947
2009-05-11	13.36	13.36	12.64	12.67	4197275
2009-05-12	12.80	12.97	12.34	12.77	4834132
2009-05-13	12.70	12.71	11.72	11.76	6897022
2009-05-14	11.77	12.17	11.62	11.89	4771795
2009-05-15	11.80	12.39	11.66	11.83	5450227
2009-05-18	11.94	12.63	11.94	12.47	5913632
2009-05-19	12.36	12.68	12.30	12.58	6626795
2009-05-20	12.86	13.11	12.11	12.22	5682592
2009-05-21	12.00	12.14	11.73	11.97	4938737
2009-05-22	12.02	12.39	11.97	12.20	4945310
2009-05-26	12.05	12.73	12.01	12.68	5230397
2009-05-27	12.64	12.75	12.10	12.13	5517737
2009-05-28	12.24	12.58	12.01	12.55	4826645
2009-05-29	12.56	12.85	12.33	12.63	6906767
2009-06-01	12.81	13.45	12.69	13.37	4979767
2009-06-02	13.32	13.68	13.32	13.46	6837120
2009-06-03	13.33	13.40	12.97	13.18	4654407
2009-06-04	13.25	13.35	12.78	13.30	4597185
2009-06-05	13.56	13.66	12.80	12.88	4788402
2009-06-08	12.86	12.94	12.62	12.82	4463522
2009-06-09	12.84	13.08	12.77	12.81	3980967
2009-06-10	12.90	13.10	12.69	12.86	5570625
2009-06-11	12.86	13.19	12.73	12.99	5335385
2009-06-12	12.84	12.90	12.60	12.85	3641705
2009-06-15	12.70	12.87	12.19	12.30	4097742
2009-06-16	12.27	12.27	11.56	11.74	6350302
2009-06-17	11.85	11.85	10.93	10.99	9828180
2009-06-18	11.04	11.33	10.87	10.93	8308907
2009-06-19	11.10	11.11	10.72	10.86	8135597
2009-06-22	10.69	10.99	10.49	10.49	7106632
2009-06-23	10.46	10.95	10.43	10.81	6189240
2009-06-24	10.87	11.65	10.85	11.34	9212130
2009-06-25	11.36	11.67	11.01	11.52	6329010
2009-06-26	11.48	11.54	11.26	11.34	3784507
2009-06-29	11.37	11.56	11.27	11.51	3316420
2009-06-30	11.52	11.72	11.27	11.44	5871220
2009-07-01	11.54	11.80	11.40	11.57	4075737
2009-07-02	11.38	11.46	11.09	11.10	4178700
2009-07-06	10.98	11.29	10.94	11.28	4024532
2009-07-07	10.77	11.06	10.44	10.48	9944772
2009-07-08	10.49	10.68	10.18	10.41	9633270
2009-07-09	10.52	10.60	10.30	10.48	4289942
2009-07-10	10.42	10.62	10.22	10.52	4552715
2009-07-13	10.64	10.97	10.33	10.94	5956267
2009-07-14	10.96	11.01	10.64	10.92	3325177
2009-07-15	11.06	11.48	11.06	11.44	4788217
2009-07-16	11.45	11.65	11.26	11.48	3716382
2009-07-17	11.37	11.61	11.28	11.52	4939675
2009-07-20	11.62	11.95	11.45	11.95	5497722
2009-07-21	12.07	12.28	11.73	12.01	4612305
2009-07-22	11.90	12.29	11.89	12.17	4593772
2009-07-23	12.20	13.22	12.19	13.13	11505717
2009-07-24	13.04	13.16	12.74	13.07	4472275
2009-07-27	13.08	13.35	12.94	13.32	4093555
2009-07-28	13.15	13.26	12.87	13.11	4872272
2009-07-29	12.96	13.09	12.79	13.04	4319282
2009-07-30	13.22	13.54	13.09	13.39	7705972
2009-07-31	13.31	13.86	13.07	13.18	8154545
2009-08-03	13.42	13.97	13.23	13.73	6844085
2009-08-04	13.27	13.87	13.15	13.77	7552805
2009-08-05	13.95	14.13	13.69	14.08	5511392
2009-08-06	14.10	14.25	13.87	13.98	4037590
2009-08-07	14.08	14.85	14.08	14.40	6233057
2009-08-10	14.10	14.12	13.82	13.89	7867775
2009-08-11	14.01	14.01	13.24	13.38	9165105
2009-08-12	13.39	14.02	13.38	13.86	6980710
2009-08-13	13.97	14.13	13.70	13.98	3471855
2009-08-14	13.91	13.91	13.16	13.52	6500205
2009-08-17	13.23	13.33	13.01	13.07	5132322
2009-08-18	13.14	13.22	12.98	13.18	4527140
2009-08-19	13.06	13.62	12.98	13.39	4093420
2009-08-20	13.41	13.51	13.28	13.46	2712822
2009-08-21	13.65	14.03	13.49	13.92	5262485
2009-08-24	14.02	14.08	13.58	13.66	3715732
2009-08-25	13.80	14.03	13.64	13.71	4719757
2009-08-26	13.74	14.10	13.58	13.83	4535265
2009-08-27	13.75	14.08	13.47	14.04	4029967
2009-08-28	14.15	14.28	13.88	14.21	4090130
2009-08-31	13.97	14.10	13.80	14.06	4352387
2009-09-01	14.02	14.26	13.44	13.48	7557277
2009-09-02	13.40	13.69	13.31	13.56	5256800
2009-09-03	13.65	13.84	13.27	13.82	5354615
2009-09-04	13.78	13.97	13.63	13.95	4188430
2009-09-08	14.18	14.18	13.72	13.78	5733267
2009-09-09	13.77	13.99	13.67	13.83	4954155
2009-09-10	13.68	13.96	13.55	13.91	5358240
2009-09-11	13.95	14.34	13.73	14.02	14560840
2009-09-14	13.91	14.91	13.87	14.89	10991617
2009-09-15	14.87	15.20	14.36	14.81	12213012
2009-09-16	14.75	15.01	14.52	14.99	6491430
2009-09-17	15.04	15.18	14.45	14.55	7510367
2009-09-18	14.59	14.99	14.58	14.91	7183272
2009-09-21	14.69	14.92	14.30	14.48	5440750
2009-09-22	14.64	14.77	14.52	14.61	3704335
2009-09-23	14.62	14.77	14.32	14.34	3680222
2009-09-24	14.42	14.42	13.63	13.69	6670987
2009-09-25	13.59	14.04	13.58	13.89	4988812
2009-09-28	13.90	14.16	13.75	14.04	2518005
2009-09-29	14.04	14.37	14.01	14.05	3248225
2009-09-30	14.11	14.14	13.57	13.78	6648572
2009-10-01	13.65	13.76	13.42	13.42	8157430
2009-10-02	13.39	13.39	13.04	13.19	8612232
2009-10-05	13.26	13.37	12.92	13.28	6254802
2009-10-06	13.49	13.59	13.25	13.40	5747567
2009-10-07	13.36	13.44	13.03	13.11	5445765
2009-10-08	13.31	13.77	13.19	13.72	10829902
2009-10-09	13.73	13.80	13.58	13.67	6705890
2009-10-12	13.70	14.06	13.68	13.85	4956987
2009-10-13	13.86	14.23	13.82	14.18	5132800
2009-10-14	14.30	14.80	14.30	14.75	7506947
2009-10-15	14.69	15.06	14.63	15.04	7053262
2009-10-16	14.96	15.12	14.67	15.08	8149047
2009-10-19	15.04	15.42	15.04	15.29	6956612
2009-10-20	15.24	15.32	15.03	15.29	5593555
2009-10-21	15.23	15.52	15.11	15.14	6543395
2009-10-22	15.14	15.42	14.84	15.35	5960702
2009-10-23	15.35	15.35	14.74	14.84	4064055
2009-10-26	14.81	15.21	14.37	14.45	5884827
2009-10-27	14.41	14.64	14.31	14.36	5801597
2009-10-28	14.25	14.48	13.54	13.61	8861275
2009-10-29	13.83	14.24	13.69	14.11	7015897
2009-10-30	14.15	14.25	13.49	13.66	8356545
2009-11-02	13.81	14.12	13.47	13.78	7389590
2009-11-03	13.68	13.93	13.61	13.82	6028150
2009-11-04	13.92	14.25	13.71	13.74	5510775
2009-11-05	13.86	14.31	13.86	14.21	5931345
2009-11-06	14.00	14.28	13.83	14.15	4038140
2009-11-09	14.19	14.62	14.19	14.60	3425772
2009-11-10	14.52	14.64	14.32	14.59	3241085
2009-11-11	14.73	14.85	14.48	14.63	3149942
2009-11-12	14.58	14.70	14.27	14.33	3452652
2009-11-13	14.37	14.52	14.26	14.42	2801940
2009-11-16	14.51	14.95	14.51	14.89	4395005
2009-11-17	14.86	14.93	14.63	14.88	3205720
2009-11-18	14.88	14.90	14.57	14.82	3324600
2009-11-19	14.65	14.69	14.41	14.58	3813250
2009-11-20	14.43	14.57	14.10	14.24	5270510
2009-11-23	14.51	14.83	14.44	14.71	4654192
2009-11-24	14.71	14.79	14.38	14.41	4343367
2009-11-25	14.46	14.74	14.36	14.60	2182940
2009-11-27	14.18	14.28	14.04	14.17	2083280
2009-11-30	14.15	14.66	13.98	14.64	6197485
2009-12-01	14.70	15.27	14.70	15.22	7676090
2009-12-02	15.11	15.64	15.11	15.58	5132967
2009-12-03	15.96	16.55	15.80	15.85	9932230
2009-12-04	15.96	16.36	15.71	16.00	5137567
2009-12-07	15.92	16.07	15.79	15.87	3758322
2009-12-08	15.92	15.93	15.52	15.62	3138590
2009-12-09	15.64	15.81	15.46	15.74	3083777
2009-12-10	15.83	15.87	15.50	15.55	2807135
2009-12-11	15.64	15.83	15.53	15.81	2484942
2009-12-14	15.92	16.01	15.75	15.98	2488420
2009-12-15	17.45	17.60	16.06	16.21	24630338
2009-12-16	16.52	16.87	16.45	16.54	10706155
2009-12-17	16.40	16.53	16.16	16.16	4129395
2009-12-18	16.08	16.30	15.91	16.09	5867052
2009-12-21	16.10	16.34	16.09	16.21	2949537
2009-12-22	16.20	16.43	16.16	16.40	3566560
2009-12-23	16.51	16.53	16.24	16.49	2223742
2009-12-24	16.54	16.63	16.49	16.60	770440
2009-12-28	16.62	16.67	16.30	16.43	1656312
2009-12-29	16.54	16.60	16.39	16.54	2021505
2009-12-30	16.37	16.49	16.31	16.49	1720880
2009-12-31	16.53	16.57	16.19	16.22	1866902
2010-01-04	16.50	16.71	16.33	16.65	4873390
2010-01-05	16.65	17.01	16.43	17.00	4586192
2010-01-06	16.66	17.01	16.53	16.81	5995530
2010-01-07	16.75	16.78	16.45	16.74	3778357
2010-01-08	16.64	16.71	16.43	16.59	3483987
2010-01-11	16.60	16.73	16.46	16.69	2970030
2010-01-12	16.55	16.69	16.29	16.50	2413655
2010-01-13	16.52	16.69	16.33	16.65	1933527
2010-01-14	16.55	16.60	16.34	16.49	2075197
2010-01-15	16.50	16.59	16.32	16.39	3566312
2010-01-19	16.39	16.82	16.36	16.81	2154182
2010-01-20	16.67	16.78	16.42	16.54	3365495
2010-01-21	16.53	16.59	15.78	15.78	4605730
2010-01-22	15.70	15.89	15.48	15.51	5105955
2010-01-25	15.74	15.85	15.40	15.59	4347407
2010-01-26	15.51	15.79	15.46	15.63	3874790
2010-01-27	15.56	15.58	15.22	15.51	6376187
2010-01-28	15.62	15.66	15.08	15.22	3683145
2010-01-29	15.35	15.60	14.99	15.00	5477015
2010-02-01	15.18	15.42	14.99	15.42	5347062
2010-02-02	15.43	16.01	15.26	15.96	5975735
2010-02-03	15.92	15.99	15.60	15.70	5730630
2010-02-04	15.71	15.71	15.14	15.19	5924897
2010-02-05	15.05	15.14	14.38	14.83	12056335
2010-02-08	14.85	15.12	14.74	14.76	5723202
2010-02-09	14.97	15.14	14.67	14.96	5438482
2010-02-10	14.96	14.99	14.55	14.76	3271735
2010-02-11	14.78	14.92	14.63	14.90	3188632
2010-02-12	14.67	14.89	14.54	14.87	4624470
2010-02-16	15.05	15.24	15.00	15.22	4329160
2010-02-17	15.33	15.40	15.02	15.16	4091572
2010-02-18	15.07	15.29	15.05	15.27	3728855
2010-02-19	15.23	15.63	15.16	15.53	5361492
2010-02-22	15.60	15.60	15.23	15.53	4172420
2010-02-23	15.49	15.60	15.29	15.42	5349830
2010-02-24	15.51	15.87	15.42	15.81	5679335
2010-02-25	15.57	15.57	15.25	15.50	6102895
2010-02-26	15.58	15.65	15.16	15.19	4764112
2010-03-01	15.30	15.71	15.27	15.69	4848325
2010-03-02	15.74	16.04	15.74	15.95	4590842
2010-03-03	16.04	16.26	15.95	16.08	3944427
2010-03-04	16.15	16.22	15.84	15.99	3248927
2010-03-05	16.17	16.33	16.13	16.31	2571400
2010-03-08	16.33	16.51	16.30	16.39	2771030
2010-03-09	16.26	16.57	16.26	16.37	2715285
2010-03-10	16.38	16.44	16.08	16.17	3662617
2010-03-11	16.12	16.48	16.09	16.47	3203505
2010-03-12	16.53	16.65	16.33	16.42	2612585
2010-03-15	16.41	16.44	16.14	16.31	2097577
2010-03-16	16.39	16.82	16.30	16.78	4202230
2010-03-17	16.81	17.08	16.77	17.04	3131282
2010-03-18	17.06	17.10	16.74	16.85	2725975
2010-03-19	16.83	17.04	16.59	16.68	4517830
2010-03-22	16.50	16.93	16.39	16.90	2282675
2010-03-23	16.92	17.04	16.66	17.04	2804887
2010-03-24	16.97	17.08	16.86	16.92	2355365
2010-03-25	17.05	17.09	16.58	16.60	2988192
2010-03-26	16.68	16.95	16.46	16.66	3561625
2010-03-29	16.72	17.01	16.72	16.87	2330702
2010-03-30	16.87	17.27	16.87	17.01	3881562
2010-03-31	16.94	17.12	16.82	17.02	3434695
2010-04-01	17.13	17.28	17.00	17.15	3823710
2010-04-05	17.19	17.52	17.15	17.34	3094340
2010-04-06	17.30	17.46	17.19	17.42	4693200
2010-04-07	17.37	17.49	17.17	17.28	5150480
2010-04-08	17.24	17.27	17.04	17.23	4592102
2010-04-09	17.34	17.78	17.13	17.74	5738595
2010-04-12	17.41	17.47	17.26	17.35	6102932
2010-04-13	17.27	17.30	17.16	17.22	4507182
2010-04-14	17.35	17.80	17.24	17.70	4538240
2010-04-15	17.62	17.77	17.55	17.63	3040270
2010-04-16	17.58	18.07	17.58	18.00	7246762
2010-04-19	17.85	18.16	17.72	18.16	5585970
2010-04-20	18.29	18.91	18.29	18.72	8243770
2010-04-21	18.78	19.20	18.72	19.18	7480102
2010-04-22	18.98	19.56	18.82	19.49	10591632
2010-04-23	19.52	20.08	19.34	20.04	12088822
2010-04-26	20.11	20.19	19.54	19.62	6983027
2010-04-27	19.55	19.55	18.77	18.85	8089195
2010-04-28	18.50	18.98	18.42	18.54	12395802
2010-04-29	18.99	19.19	18.74	19.07	7494472
2010-04-30	18.99	19.25	18.62	18.62	6221095
2010-05-03	18.62	19.16	18.62	19.09	4668152
2010-05-04	18.78	18.78	18.11	18.30	6024277
2010-05-05	18.20	18.39	17.78	17.99	5752527
2010-05-06	18.32	18.32	15.79	17.07	10856320
2010-05-07	16.78	17.43	16.53	16.80	9507720
2010-05-10	17.80	17.93	17.40	17.83	6930545
2010-05-11	17.64	18.04	17.46	17.73	6210960
2010-05-12	17.85	18.19	17.79	18.19	4530327
2010-05-13	18.08	18.13	17.62	17.69	3922325
2010-05-14	17.51	17.57	17.12	17.33	5146527
2010-05-17	17.42	17.66	16.80	17.19	5438550
2010-05-18	17.37	17.66	16.59	16.71	6686950
2010-05-19	16.57	16.72	16.07	16.51	8163102
2010-05-20	15.90	16.30	15.77	15.77	9312607
2010-05-21	15.36	16.22	15.28	16.16	7734047
2010-05-24	16.09	16.23	15.62	15.67	5220927
2010-05-25	15.23	15.62	14.98	15.62	9524220
2010-05-26	15.82	16.10	15.61	15.63	7407165
2010-05-27	16.04	16.24	15.85	16.22	8404842
2010-05-28	16.49	16.49	15.89	16.01	5595367
2010-06-01	15.78	16.09	15.52	15.55	5636345
2010-06-02	15.66	15.96	15.56	15.96	5199232
2010-06-03	15.96	16.07	15.60	15.78	4036500
2010-06-04	15.48	15.58	15.02	15.09	7320822
2010-06-07	15.09	15.11	14.64	14.66	9851645
2010-06-08	14.66	14.90	14.44	14.86	6912210
2010-06-09	15.04	15.14	14.55	14.65	6585757
2010-06-10	14.93	15.15	14.82	15.12	4588405
2010-06-11	14.97	15.45	14.97	15.42	5078102
2010-06-14	15.55	15.71	15.17	15.21	5667290
2010-06-15	15.32	15.36	15.07	15.32	6069842
2010-06-16	15.13	15.23	14.93	15.02	7028795
2010-06-17	15.13	15.13	14.68	14.83	6772900
2010-06-18	14.90	14.93	14.74	14.76	6542415
2010-06-21	15.02	15.12	14.75	14.83	8163770
2010-06-22	14.83	14.98	14.27	14.31	5925677
2010-06-23	14.26	14.66	14.12	14.59	8464050
2010-06-24	14.47	14.56	14.00	14.02	12315460
2010-06-25	14.06	14.12	13.89	14.02	8996932
2010-06-28	13.98	14.05	13.77	13.84	7097760
2010-06-29	13.54	13.58	13.22	13.31	10383682
2010-06-30	13.25	13.48	13.21	13.24	10171050
2010-07-01	13.18	13.42	12.90	13.21	9494617
2010-07-02	13.30	13.34	12.86	12.97	4945342
2010-07-06	13.19	13.22	12.73	12.90	6704695
2010-07-07	12.96	13.32	12.89	13.31	6828982
2010-07-08	13.44	13.50	13.18	13.40	4390597
2010-07-09	13.39	13.54	13.29	13.48	4143347
2010-07-12	14.26	15.77	13.96	14.61	22129415
2010-07-13	14.91	15.48	14.82	15.12	17311740
2010-07-14	15.16	15.16	14.75	14.99	9332470
2010-07-15	14.99	15.33	14.78	15.28	13771235
2010-07-16	15.21	15.36	14.95	15.23	21369528
2010-07-19	15.16	15.74	15.16	15.73	25987410
2010-07-20	15.76	16.50	15.27	15.94	10219035
2010-07-21	16.20	16.20	15.32	15.50	12208152
2010-07-22	15.90	16.22	15.70	16.11	8283298
2010-07-23	16.10	16.65	16.06	16.63	6399874
2010-07-26	16.77	17.08	16.57	17.05	6153264
2010-07-27	17.32	17.32	16.86	16.96	5600915
2010-07-28	16.96	16.96	16.44	16.59	4355106
2010-07-29	16.69	16.88	16.33	16.49	5842458
2010-07-30	16.36	16.49	15.97	16.22	5655427
2010-08-02	16.68	16.95	16.45	16.91	5556923
2010-08-03	16.93	17.11	16.66	16.98	3557614
2010-08-04	17.15	17.61	17.09	17.50	4041831
2010-08-05	17.66	17.73	17.19	17.24	3019375
2010-08-06	17.10	17.28	16.86	17.17	2784769
2010-08-09	17.42	17.45	17.27	17.41	2151023
2010-08-10	17.25	17.46	17.01	17.24	2902634
2010-08-11	16.92	17.01	16.30	16.36	5579911
2010-08-12	16.23	16.68	16.10	16.46	4030000
2010-08-13	16.38	16.61	16.35	16.36	2185314
2010-08-16	16.26	16.58	16.23	16.25	1995567
2010-08-17	16.35	17.03	16.35	16.92	2817266
2010-08-18	16.91	16.92	16.59	16.75	2316869
2010-08-19	16.69	16.69	16.13	16.17	3793888
2010-08-20	16.02	16.32	16.00	16.15	3436467
2010-08-23	16.25	16.46	15.77	15.80	4183596
2010-08-24	15.60	15.67	15.35	15.48	4143592
2010-08-25	15.39	15.75	15.06	15.66	4691018
2010-08-26	15.78	15.86	15.47	15.48	6110191
2010-08-27	15.68	15.88	15.36	15.78	4252239
2010-08-30	15.74	15.74	15.48	15.55	2632784
2010-08-31	15.45	15.93	15.43	15.70	4869023
2010-09-01	15.89	16.45	15.75	16.36	10435643
2010-09-02	16.29	16.45	16.12	16.39	6977466
2010-09-03	16.52	16.69	16.36	16.39	7805558
2010-09-07	16.24	16.26	15.79	15.87	8170075
2010-09-08	15.72	16.16	15.65	15.99	6117949
2010-09-09	16.32	16.41	16.04	16.18	5212813
2010-09-10	16.18	16.36	16.10	16.28	3882992
2010-09-13	16.49	16.59	16.21	16.35	5369578
2010-09-14	16.29	16.39	15.97	16.09	4989756
2010-09-15	16.03	16.15	15.80	15.93	5778520
2010-09-16	15.89	16.00	15.65	15.84	3937317
2010-09-17	15.85	16.05	15.65	15.97	6092014
2010-09-20	16.04	16.04	15.60	15.60	7698025
2010-09-21	15.75	15.80	15.28	15.40	8865413
2010-09-22	15.36	15.83	15.33	15.79	8483410
2010-09-23	15.65	15.95	15.50	15.80	6243030
2010-09-24	15.98	16.37	15.95	16.33	6361951
2010-09-27	16.33	16.52	16.21	16.38	4481256
2010-09-28	16.35	16.46	16.11	16.38	4286016
2010-09-29	16.35	16.41	16.08	16.13	3878495
2010-09-30	16.31	16.31	15.67	15.76	14831269
2010-10-01	16.00	16.18	15.88	16.09	4737763
2010-10-04	15.98	16.15	15.71	15.78	4891549
2010-10-05	16.00	16.17	15.85	16.13	4716503
2010-10-06	16.06	16.11	15.90	16.06	3759671
2010-10-07	16.11	16.15	15.84	15.94	2840242
2010-10-08	15.96	16.01	15.75	15.82	4183867
2010-10-11	15.81	15.95	15.71	15.75	2286193
2010-10-12	15.81	15.90	15.60	15.84	3561347
2010-10-13	15.95	16.17	15.81	16.01	4784917
2010-10-14	15.88	15.94	15.62	15.76	4632968
2010-10-15	15.87	15.87	15.36	15.52	6219274
2010-10-18	15.52	15.59	15.28	15.32	6311216
2010-10-19	15.21	15.51	15.10	15.23	5205386
2010-10-20	15.28	15.43	15.16	15.30	4604408
2010-10-21	15.38	15.62	15.32	15.52	4111919
2010-10-22	15.57	15.73	15.53	15.72	3152778
2010-10-25	15.84	16.00	15.72	15.99	5141686
2010-10-26	15.86	15.90	15.59	15.79	5822890
2010-10-27	15.68	15.81	15.65	15.81	3076746
2010-10-28	15.90	15.99	15.48	15.69	3883713
2010-10-29	15.86	16.34	15.84	16.22	6650091
2010-11-01	16.37	16.58	16.18	16.35	4181133
2010-11-02	16.51	16.55	16.33	16.41	2826158
2010-11-03	16.42	16.61	16.20	16.42	4992578
2010-11-04	16.62	17.05	16.55	17.00	5434357
2010-11-05	17.00	17.58	16.93	17.50	5631531
2010-11-08	17.41	17.83	17.14	17.80	5268463
2010-11-09	17.82	17.97	17.21	17.33	7082214
2010-11-10	17.37	17.73	17.23	17.63	3957111
2010-11-11	17.45	17.82	17.34	17.75	3449819
2010-11-12	17.60	17.80	17.27	17.45	4161562
2010-11-15	17.52	18.00	17.40	17.58	5711852
2010-11-16	17.43	17.49	16.82	16.91	4815719
2010-11-17	16.91	17.45	16.84	17.10	4279270
2010-11-18	17.29	17.59	17.22	17.27	3685961
2010-11-19	17.26	17.29	17.05	17.18	3099055
2010-11-22	17.07	17.35	16.98	17.16	3619001
2010-11-23	17.00	17.20	16.83	16.96	4420732
2010-11-24	17.10	17.36	17.05	17.29	1895901
2010-11-26	17.14	17.16	16.93	17.03	1686981
2010-11-29	16.80	16.90	16.56	16.83	3723641
2010-11-30	16.73	16.80	16.59	16.69	4103818
2010-12-01	16.98	17.17	16.80	17.05	3403592
2010-12-02	17.05	17.56	16.97	17.54	4122503
2010-12-03	17.42	17.72	17.38	17.68	2683494
2010-12-06	17.64	17.75	17.46	17.70	2658662
2010-12-07	18.32	18.32	17.78	17.84	4982252
2010-12-08	17.80	17.80	17.18	17.28	6872948
2010-12-09	17.38	17.72	17.35	17.68	5175865
2010-12-10	17.83	17.89	17.59	17.76	3520566
2010-12-13	17.89	18.04	17.80	17.90	6458632
2010-12-14	17.97	18.00	17.80	17.92	4575599
2010-12-15	17.89	18.00	17.74	17.78	6391062
2010-12-16	17.76	18.03	17.67	17.99	5021421
2010-12-17	18.02	18.35	17.95	18.16	8229220
2010-12-20	18.35	18.52	18.20	18.48	4041808
2010-12-21	18.59	18.68	18.38	18.41	6091271
2010-12-22	18.52	18.52	18.38	18.44	6121805
2010-12-23	18.48	18.58	18.42	18.56	2900791
2010-12-27	18.53	18.78	18.42	18.71	2367717
2010-12-28	18.74	18.90	18.65	18.84	2413691
2010-12-29	18.90	19.02	18.81	19.00	2584464
2010-12-30	18.96	19.05	18.81	18.95	2242065
2010-12-31	18.92	19.04	18.85	18.93	2763073
2011-01-03	19.21	19.83	19.21	19.76	5454248
2011-01-04	19.90	19.90	19.42	19.55	7736918
2011-01-05	19.50	20.24	19.48	20.16	8083749
2011-01-06	20.22	20.55	19.96	20.02	10719984
2011-01-07	20.19	20.58	20.00	20.57	11243686
2011-01-10	20.45	20.86	20.20	20.80	10398141
2011-01-11	20.85	21.16	20.78	21.13	7952369
2011-01-12	21.36	21.56	21.03	21.55	6652115
2011-01-13	21.60	21.65	21.31	21.34	6661229
2011-01-14	21.18	21.65	21.10	21.63	5613586
2011-01-18	21.56	21.72	21.42	21.72	4812257
2011-01-19	21.68	21.74	21.19	21.31	7671635
2011-01-20	21.29	21.72	21.17	21.60	6320087
2011-01-21	21.81	22.51	21.72	22.49	13320817
2011-01-24	22.44	22.85	22.44	22.78	12395617
2011-01-25	22.81	23.29	22.73	23.00	10791468
2011-01-26	23.07	23.10	22.69	22.83	10081661
2011-01-27	22.87	23.03	22.72	23.01	6705891
2011-01-28	23.07	23.17	22.59	22.67	6964678
2011-01-31	22.77	23.24	22.74	23.18	5848391
2011-02-01	23.34	24.00	22.94	23.89	8399173
2011-02-02	23.58	23.99	23.32	23.57	6472987
2011-02-03	23.56	23.64	23.21	23.58	6881068
2011-02-04	23.95	24.75	23.94	24.30	10446920
2011-02-07	22.62	23.73	22.58	23.61	13809584
2011-02-08	23.65	24.34	23.51	24.31	6787185
2011-02-09	24.25	24.33	23.99	24.32	5949035
2011-02-10	24.23	24.75	24.06	24.73	6497409
2011-02-11	24.53	25.24	24.52	25.20	6214823
2011-02-14	25.17	25.20	24.63	24.83	5642272
2011-02-15	24.76	25.01	24.70	25.01	5566194
2011-02-16	25.03	25.25	25.00	25.09	8201112
2011-02-17	25.04	25.33	25.00	25.16	6179468
2011-02-18	25.22	25.24	24.96	25.16	5551394
2011-02-22	24.46	24.72	23.94	24.04	12102542
2011-02-23	24.02	24.33	23.20	23.57	9164922
2011-02-24	23.48	24.06	23.25	23.95	7307059
2011-02-25	24.03	24.23	23.95	24.20	4255531
2011-02-28	24.25	24.48	24.06	24.41	4101780
2011-03-01	24.55	24.57	23.30	23.36	6546154
2011-03-02	23.35	23.86	23.25	23.54	3490751
2011-03-03	23.85	24.21	23.75	24.11	4849431
2011-03-04	24.04	24.15	23.37	23.57	4068096
2011-03-07	23.85	23.96	23.15	23.34	4771453
2011-03-08	23.38	23.58	23.13	23.38	7561394
2011-03-09	23.37	23.60	23.12	23.60	4742468
2011-03-10	23.30	23.30	22.86	22.95	4175750
2011-03-11	23.03	24.53	23.02	24.38	11130378
2011-03-14	24.75	24.92	24.26	24.79	8812302
2011-03-15	24.07	24.91	23.86	24.70	8424301
2011-03-16	24.68	24.73	23.98	23.98	6813391
2011-03-17	24.56	24.63	23.99	24.32	4647263
2011-03-18	24.78	24.95	24.34	24.39	12375599
2011-03-21	24.74	25.08	24.52	25.06	4377223
2011-03-22	25.15	25.15	24.40	24.49	4627082
2011-03-23	24.51	24.78	24.29	24.50	5751800
2011-03-24	24.69	24.84	24.22	24.33	6025532
2011-03-25	24.37	24.52	24.12	24.22	5436038
2011-03-28	24.29	24.47	24.08	24.42	4005187
2011-03-29	24.38	24.66	24.21	24.63	3302641
2011-03-30	24.74	24.80	24.54	24.62	3889739
2011-03-31	24.50	24.86	24.47	24.60	3925700
2011-04-01	24.82	25.19	24.82	25.14	4902041
2011-04-04	25.24	25.25	24.91	24.96	3056612
2011-04-05	24.82	24.92	24.60	24.64	3718290
2011-04-06	24.72	24.75	23.96	24.12	5142417
2011-04-07	24.02	24.18	23.67	24.10	5917081
2011-04-08	24.79	24.89	23.40	23.61	9664142
2011-04-11	23.70	23.88	23.06	23.10	6885853
2011-04-12	22.83	22.91	22.00	22.56	9076785
2011-04-13	22.75	22.75	22.12	22.43	4969075
2011-04-14	22.34	22.53	22.15	22.49	4171287
2011-04-15	22.90	22.90	22.47	22.69	4824752
2011-04-18	22.39	22.41	21.72	21.98	7049660
2011-04-19	21.99	22.34	21.87	22.24	5192488
2011-04-20	22.64	22.73	22.34	22.62	4071648
2011-04-21	22.69	22.72	22.32	22.63	2821058
2011-04-25	22.58	22.67	22.47	22.59	2295032
2011-04-26	22.69	23.20	22.61	23.18	4265369
2011-04-27	23.27	23.83	23.20	23.69	5606029
2011-04-28	23.59	24.01	23.54	23.99	5902932
2011-04-29	23.91	23.91	22.48	23.01	10823578
2011-05-02	23.04	23.13	22.46	22.60	5699993
2011-05-03	22.54	22.75	22.15	22.50	5434003
2011-05-04	22.56	22.56	22.01	22.12	4079763
2011-05-05	21.95	22.46	21.90	22.10	4577626
2011-05-06	22.43	22.50	22.00	22.09	3670712
2011-05-09	22.06	22.37	22.00	22.33	2660321
2011-05-10	22.39	22.63	22.26	22.58	3681390
2011-05-11	22.40	22.46	21.97	22.03	4276268
2011-05-12	21.90	22.19	21.70	22.02	3732956
2011-05-13	22.09	22.13	21.85	21.91	3240697
2011-05-16	21.88	22.55	21.75	22.13	4583832
2011-05-17	22.03	22.08	21.42	21.50	4935683
2011-05-18	21.57	22.24	21.49	22.21	5535779
2011-05-19	22.23	22.37	21.66	21.83	4650590
2011-05-20	21.75	21.97	21.47	21.76	4465600
2011-05-23	21.45	21.55	21.28	21.35	3326594
2011-05-24	21.45	21.62	21.36	21.53	3630363
2011-05-25	21.40	21.93	21.38	21.80	3748403
2011-05-26	21.69	22.11	21.59	22.07	3787304
2011-05-27	21.41	21.49	20.75	20.87	11351158
2011-05-31	21.04	21.55	20.97	21.54	5902929
2011-06-01	21.46	21.54	20.72	20.72	6293607
2011-06-02	20.80	21.13	20.72	20.82	5517848
2011-06-03	20.52	20.92	20.50	20.77	4925497
2011-06-06	20.91	21.04	20.49	20.50	4086240
2011-06-07	21.15	21.99	21.14	21.53	10170023
2011-06-08	21.40	21.42	21.09	21.12	5404104
2011-06-09	21.17	21.25	20.99	21.04	3945005
2011-06-10	21.00	21.04	20.38	20.40	5282328
2011-06-13	20.44	20.63	20.04	20.09	5291098
2011-06-14	20.32	20.89	20.32	20.60	5315596
2011-06-15	20.42	20.45	19.98	20.01	5515357
2011-06-16	19.95	20.37	19.88	20.24	6174624
2011-06-17	20.44	20.64	20.25	20.33	6250606
2011-06-20	20.27	20.58	20.27	20.34	4101972
2011-06-21	20.62	21.17	20.43	21.14	5058583
2011-06-22	21.02	21.41	20.99	21.02	5239461
2011-06-23	20.70	20.89	20.38	20.83	4216157
2011-06-24	20.89	20.99	20.30	20.33	6874615
2011-06-27	20.47	20.93	20.33	20.63	3887337
2011-06-28	20.77	20.90	20.63	20.90	3260218
2011-06-29	20.96	21.33	20.78	21.22	4155437
2011-06-30	21.29	21.99	21.14	21.86	5477134
2011-07-01	21.81	22.35	21.74	22.29	3927078
2011-07-05	22.17	22.30	22.05	22.15	3630764
2011-07-06	22.01	22.20	21.90	22.19	3961278
2011-07-07	22.41	22.62	22.32	22.57	3983182
2011-07-08	22.25	22.32	21.85	22.10	3528636
2011-07-11	21.81	21.96	21.52	21.72	3372572
2011-07-12	21.66	22.07	21.65	21.89	3616544
2011-07-13	22.00	22.41	21.84	22.00	4596121
2011-07-14	22.09	22.14	21.51	21.56	3624122
2011-07-15	21.68	21.79	21.46	21.65	3657489
2011-07-18	21.55	21.65	21.15	21.38	3295914
2011-07-19	21.60	22.25	21.51	22.25	4654126
2011-07-20	22.21	22.23	21.53	21.79	7230998
2011-07-21	21.98	22.21	21.85	22.04	5649323
2011-07-22	22.08	22.27	21.96	22.18	3773783
2011-07-25	21.88	22.04	21.28	21.28	6014084
2011-07-26	21.27	21.31	20.38	20.64	12420869
2011-07-27	20.60	20.72	20.10	20.10	7264321
2011-07-28	20.17	20.38	19.91	20.05	5436231
2011-07-29	19.50	20.58	19.50	19.99	7052133
2011-08-01	20.13	20.13	19.33	19.51	8989341
2011-08-02	19.33	19.46	18.84	18.85	6210504
2011-08-03	18.90	18.99	18.31	18.96	7053839
2011-08-04	18.73	18.81	18.05	18.09	9095679
2011-08-05	18.42	18.48	17.56	17.87	12203756
2011-08-08	17.27	17.59	16.55	16.57	13688755
2011-08-09	16.92	17.15	15.82	17.11	17965535
2011-08-10	17.00	17.04	16.15	16.20	15390437
2011-08-11	16.34	17.03	16.16	16.78	14858422
2011-08-12	17.13	17.15	16.74	16.83	6873103
2011-08-15	16.91	17.25	16.90	17.22	9210372
2011-08-16	17.00	17.26	16.78	17.07	6870247
2011-08-17	17.19	17.25	16.90	17.10	5976028
2011-08-18	16.66	16.66	15.98	16.15	8619047
2011-08-19	15.94	16.44	15.67	15.70	7058151
2011-08-22	16.09	16.14	15.43	15.68	7389691
2011-08-23	15.85	16.17	15.54	16.17	7483575
2011-08-24	16.13	16.57	16.05	16.55	5885926
2011-08-25	16.66	16.88	16.07	16.24	5671043
2011-08-26	16.17	17.06	15.96	17.00	7157255
2011-08-29	17.15	17.49	17.08	17.49	5967565
2011-08-30	17.25	17.79	17.19	17.65	5491069
2011-08-31	17.77	18.12	17.60	18.03	6957395
2011-09-01	17.95	18.10	17.69	17.70	6774093
2011-09-02	17.46	17.70	17.06	17.11	5367781
2011-09-06	16.72	17.09	16.52	16.93	5244334
2011-09-07	17.23	17.60	17.05	17.60	4438692
2011-09-08	17.31	17.71	17.22	17.30	4125541
2011-09-09	17.06	17.26	16.75	16.86	7473699
2011-09-12	16.60	16.89	16.33	16.73	5503277
2011-09-13	16.88	16.97	16.60	16.86	5138951
2011-09-14	16.96	17.53	16.86	17.32	7509400
2011-09-15	17.55	17.65	17.35	17.52	7551520
2011-09-16	17.66	17.83	17.41	17.80	5453670
2011-09-19	17.36	17.65	17.15	17.51	5383073
2011-09-20	17.64	17.91	17.35	17.51	5293636
2011-09-21	17.48	17.66	16.89	16.90	7206798
2011-09-22	16.37	16.57	15.71	15.94	9674241
2011-09-23	15.83	16.05	15.69	15.95	5689194
2011-09-26	16.12	16.18	15.62	16.13	6759164
2011-09-27	16.52	16.92	16.40	16.52	5972695
2011-09-28	16.61	16.69	15.94	15.95	6313420
2011-09-29	16.33	16.42	15.80	16.09	5884824
2011-09-30	15.82	16.00	15.55	15.55	6547291
2011-10-03	15.50	15.84	15.25	15.25	10003742
2011-10-04	15.03	15.99	14.82	15.98	10722327
2011-10-05	15.98	16.15	15.15	15.80	6986628
2011-10-06	15.79	16.48	15.60	16.47	8051152
2011-10-07	16.58	16.59	16.03	16.03	6780803
2011-10-10	16.35	16.96	16.35	16.96	5279780
2011-10-11	16.86	16.97	16.66	16.79	5985535
2011-10-12	17.02	17.24	16.80	16.95	7061602
2011-10-13	16.80	16.87	16.39	16.70	5868151
2011-10-14	16.99	17.21	16.91	17.19	3881340
2011-10-17	17.15	17.25	16.42	16.44	5589571
2011-10-18	16.48	16.97	16.20	16.85	10764558
2011-10-19	16.84	16.93	16.53	16.57	6459246
2011-10-20	16.64	16.66	16.09	16.42	7281745
2011-10-21	16.63	17.09	16.55	17.09	6971503
2011-10-24	17.16	17.58	17.02	17.54	7026741
2011-10-25	17.44	17.44	16.77	16.92	6758566
2011-10-26	17.20	17.28	16.85	17.09	4767795
2011-10-27	17.72	18.17	17.28	17.94	11065633
2011-10-28	17.94	18.33	17.52	18.30	8084509
2011-10-31	18.04	18.56	17.94	17.98	7915116
2011-11-01	17.46	17.68	17.10	17.13	9386660
2011-11-02	17.58	17.59	17.04	17.25	7366535
2011-11-03	17.47	17.65	17.06	17.54	6568884
2011-11-04	17.38	17.43	17.12	17.31	6390896
2011-11-07	17.22	17.42	16.99	17.23	5497339
2011-11-08	17.27	17.53	17.02	17.50	5307761
2011-11-09	17.00	17.13	16.43	16.46	7508477
2011-11-10	16.80	16.81	16.39	16.46	4714328
2011-11-11	16.76	17.10	16.68	16.89	4869031
2011-11-14	16.84	16.88	16.37	16.46	4599582
2011-11-15	16.41	16.75	16.37	16.61	4272944
2011-11-16	16.42	16.81	16.32	16.45	8436444
2011-11-17	16.45	16.52	16.11	16.20	6832688
2011-11-18	16.39	16.44	16.10	16.41	5756783
2011-11-21	16.14	16.21	15.82	15.90	7159613
2011-11-22	15.85	16.00	15.72	15.75	3972690
2011-11-23	15.64	15.71	15.42	15.49	4751925
2011-11-25	15.44	15.75	15.40	15.48	1818075
2011-11-28	16.05	16.09	15.62	15.78	4725661
2011-11-29	15.81	16.03	15.75	15.92	3938243
2011-11-30	16.41	16.81	16.25	16.79	7330501
2011-12-01	16.71	16.79	16.43	16.75	4792102
2011-12-02	16.89	17.10	16.72	16.77	4290108
2011-12-05	17.04	17.25	16.87	17.06	5121098
2011-12-06	17.00	17.19	16.78	17.08	5772028
2011-12-07	17.05	17.32	16.80	17.26	4117493
2011-12-08	17.14	17.14	16.77	16.81	6096722
2011-12-09	17.04	17.29	16.94	17.23	4050027
2011-12-12	16.97	17.02	16.51	16.72	5423453
2011-12-13	16.83	17.01	16.32	16.46	4804873
2011-12-14	16.37	16.61	16.28	16.42	3848181
2011-12-15	16.62	16.73	16.50	16.62	3596314
2011-12-16	16.74	16.97	16.50	16.70	5177483
2011-12-19	16.73	16.76	16.26	16.29	3007560
2011-12-20	16.56	17.37	16.54	17.32	6405323
2011-12-21	17.30	17.93	17.22	17.92	7301374
2011-12-22	17.96	18.37	17.88	18.30	5393394
2011-12-23	18.33	18.33	18.07	18.17	2454082
2011-12-27	18.15	18.63	18.10	18.36	2866955
2011-12-28	18.37	18.78	18.28	18.48	5447586
2011-12-29	18.47	18.91	18.43	18.88	4318159
2011-12-30	18.81	19.04	18.67	18.67	3407018
2012-01-03	19.08	19.40	18.98	19.10	6370825
2012-01-04	19.02	19.14	18.74	18.89	6903384
2012-01-05	18.85	19.06	18.50	18.78	6117139
2012-01-06	18.88	19.27	18.80	19.02	6325813
2012-01-09	19.07	19.12	18.78	18.79	3433234
2012-01-10	19.30	19.45	19.14	19.21	4058583
2012-01-11	19.18	19.76	19.16	19.72	6026217
2012-01-12	19.86	19.95	19.51	19.86	6417072
2012-01-13	19.72	20.36	19.57	20.22	6891771
2012-01-17	20.43	20.84	20.08	20.27	8744652
2012-01-18	20.20	20.56	20.10	20.56	4887337
2012-01-19	20.72	21.12	20.69	21.01	6765276
2012-01-20	21.02	21.08	20.34	20.65	6340148
2012-01-23	20.69	20.69	19.96	20.23	7218886
2012-01-24	20.02	20.02	19.49	19.94	8785556
2012-01-25	19.91	20.34	19.76	20.28	4553119
2012-01-26	20.38	20.74	20.32	20.62	5586622
2012-01-27	20.49	20.57	20.28	20.47	3232945
2012-01-30	20.22	20.35	20.06	20.30	2703053
2012-01-31	20.37	20.37	19.89	20.02	4824692
2012-02-01	20.20	20.25	19.92	20.08	5012869
2012-02-02	20.13	20.30	20.03	20.14	4433188
2012-02-03	21.11	21.30	20.68	21.30	8006551
2012-02-06	21.03	21.14	20.56	20.70	6259404
2012-02-07	20.60	20.68	20.31	20.38	4648206
2012-02-08	20.50	20.57	20.26	20.56	3674900
2012-02-09	20.62	20.67	20.18	20.36	4352796
2012-02-10	20.10	20.24	19.97	20.02	3885893
2012-02-13	20.21	20.64	20.17	20.55	4902175
2012-02-14	20.47	20.48	19.82	19.98	4377388
2012-02-15	20.05	20.10	19.82	19.86	3117062
2012-02-16	19.85	20.58	19.85	20.57	7316578
2012-02-17	20.67	20.72	20.48	20.65	4157797
2012-02-21	20.66	20.87	20.53	20.74	4898086
2012-02-22	20.69	20.79	20.51	20.71	5159853
2012-02-23	20.66	20.91	20.52	20.89	4193686
2012-02-24	20.90	21.30	20.87	21.06	4374786
2012-02-27	20.94	21.41	20.77	21.33	4859384
2012-02-28	21.19	21.21	20.87	21.00	5062082
2012-02-29	20.97	21.21	20.86	20.89	4172773
2012-03-01	21.01	21.30	21.01	21.29	6096918
2012-03-02	21.28	21.31	21.13	21.16	3409188
2012-03-05	21.39	21.44	21.03	21.22	3818298
2012-03-06	20.96	21.12	20.54	20.57	5045496
2012-03-07	20.67	20.76	20.55	20.74	3122554
2012-03-08	20.86	21.05	20.75	21.01	2714811
2012-03-09	21.05	21.71	20.96	21.48	4463663
2012-03-12	21.46	21.67	21.35	21.40	3389201
2012-03-13	21.54	22.09	21.48	22.07	5047644
2012-03-14	22.03	22.12	21.80	21.86	3287914
2012-03-15	21.84	22.18	21.65	22.17	5705675
2012-03-16	22.22	22.25	21.92	22.01	6125702
2012-03-19	22.02	22.36	21.97	22.28	4819561
2012-03-20	22.13	22.29	21.96	22.28	3198325
2012-03-21	22.35	22.35	22.06	22.16	3133744
2012-03-22	21.89	21.89	21.58	21.81	3413703
2012-03-23	21.70	21.98	21.36	21.87	3338162
2012-03-26	22.03	22.12	21.67	21.91	4557372
2012-03-27	21.94	22.30	21.77	22.05	4512131
2012-03-28	22.01	22.10	21.72	22.02	2910840
2012-03-29	21.83	21.93	21.58	21.89	2927811
2012-03-30	22.04	22.06	21.83	21.92	3573700
2012-04-02	21.83	22.19	21.74	22.16	4766347
2012-04-03	22.07	22.23	21.73	21.85	3761010
2012-04-04	21.69	21.76	21.40	21.60	3274029
2012-04-05	21.48	21.63	21.29	21.51	3246968
2012-04-09	21.12	21.29	20.96	21.04	3541343
2012-04-10	21.02	21.11	20.27	20.37	5609753
2012-04-11	20.65	20.69	20.37	20.52	3526629
2012-04-12	20.60	21.07	20.52	21.07	3298771
2012-04-13	20.97	21.04	20.74	20.74	3360363
2012-04-16	20.89	20.97	20.64	20.70	4147893
2012-04-17	20.81	21.23	20.65	21.12	3395631
2012-04-18	20.99	21.10	20.76	20.77	3470186
2012-04-19	20.85	21.02	20.63	20.75	2660460
2012-04-20	20.88	21.20	20.88	20.98	3043352
2012-04-23	19.90	20.25	19.68	20.02	8938267
2012-04-24	20.10	20.66	20.02	20.52	4884713
2012-04-25	20.72	20.75	20.47	20.74	3717298
2012-04-26	20.64	20.90	20.46	20.88	5014098
2012-04-27	21.00	21.11	20.24	20.85	5330723
2012-04-30	20.77	20.78	20.32	20.36	4191154
2012-05-01	20.33	20.57	20.05	20.40	3944981
2012-05-02	20.29	20.73	20.23	20.63	4158397
2012-05-03	20.60	20.69	20.38	20.38	3221187
2012-05-04	20.30	20.31	19.88	19.98	5427121
2012-05-07	19.94	20.42	19.92	20.22	4404847
2012-05-08	20.05	20.13	19.75	19.87	6373383
2012-05-09	19.52	20.22	19.32	20.07	5724147
2012-05-10	20.20	20.27	19.97	20.01	4376132
2012-05-11	19.86	20.23	19.75	20.07	3044384
2012-05-14	19.79	19.80	19.42	19.43	3669958
2012-05-15	19.40	19.54	19.20	19.36	3905662
2012-05-16	19.49	19.65	19.13	19.14	3970807
2012-05-17	19.14	19.20	18.60	18.69	7968245
2012-05-18	18.83	18.93	18.61	18.76	6540482
2012-05-21	18.80	19.27	18.69	19.26	3845104
2012-05-22	19.32	19.72	19.20	19.47	5934881
2012-05-23	19.33	19.80	19.21	19.73	4477556
2012-05-24	19.87	20.16	19.64	19.91	3838226
2012-05-25	19.87	20.02	19.70	19.77	2502697
2012-05-29	19.94	20.34	19.93	20.31	2439182
2012-05-30	20.05	20.09	19.71	19.76	4609832
2012-05-31	19.87	20.10	19.58	19.91	4763357
2012-06-01	19.43	19.59	19.10	19.11	6210646
2012-06-04	19.22	19.30	18.70	19.13	5609900
2012-06-05	19.10	19.50	19.02	19.37	4453275
2012-06-06	19.52	20.11	19.42	20.11	3820714
2012-06-07	20.36	20.46	20.12	20.20	4387574
2012-06-08	20.12	20.45	20.06	20.45	2429658
2012-06-11	20.83	20.88	20.17	20.18	3571372
2012-06-12	20.16	20.74	20.06	20.72	4826304
2012-06-13	20.57	20.76	20.25	20.36	4113816
2012-06-14	20.43	20.68	20.35	20.58	3749361
2012-06-15	20.70	20.82	20.48	20.79	6692160
2012-06-18	20.57	20.98	20.47	20.95	4344075
2012-06-19	21.04	21.48	20.87	21.31	5204285
2012-06-20	21.31	21.37	21.05	21.24	3320092
2012-06-21	21.27	21.32	20.73	20.75	3701434
2012-06-22	20.86	20.89	20.63	20.69	4116702
2012-06-25	20.36	20.44	20.17	20.22	3728992
2012-06-26	20.28	20.50	20.12	20.43	3413764
2012-06-27	20.49	21.26	20.38	21.21	5353124
2012-06-28	21.08	21.66	21.07	21.66	5456831
2012-06-29	22.10	22.36	21.92	22.36	6663477
2012-07-02	22.34	22.38	22.05	22.34	3772569
2012-07-03	22.34	22.73	22.29	22.67	2278913
2012-07-05	22.65	22.73	22.32	22.33	4193594
2012-07-06	21.93	22.33	21.87	22.29	3919846
2012-07-09	22.50	22.51	22.20	22.46	5483003
2012-07-10	22.57	22.69	21.99	22.16	4216783
2012-07-11	22.18	22.81	22.01	22.71	6969640
2012-07-12	22.45	23.04	22.45	22.78	5407909
2012-07-13	22.79	23.48	22.73	23.37	5888546
2012-07-16	23.28	23.84	23.25	23.65	6655283
2012-07-17	23.23	23.68	22.99	23.48	5464131
2012-07-18	23.45	23.50	23.19	23.32	4936982
2012-07-19	23.36	23.58	22.98	23.07	5780299
2012-07-20	23.01	23.12	22.75	23.06	5764908
2012-07-23	22.89	23.14	22.73	23.05	4121040
2012-07-24	23.03	23.10	22.55	22.81	4509420
2012-07-25	22.95	23.16	22.75	22.78	3653537
2012-07-26	23.20	23.53	22.62	22.91	6306929
2012-07-27	23.04	23.99	22.77	23.59	8727639
2012-07-30	23.63	23.71	23.29	23.50	4440908
2012-07-31	23.41	23.66	23.25	23.35	4602811
2012-08-01	23.55	23.58	23.02	23.16	3599524
2012-08-02	23.05	23.34	22.85	23.13	4484636
2012-08-03	23.47	23.80	23.34	23.65	4528159
2012-08-06	23.69	23.84	23.47	23.47	3887052
2012-08-07	23.56	23.98	23.35	23.79	3779291
2012-08-08	23.65	23.79	23.39	23.52	3372932
2012-08-09	23.49	23.60	23.30	23.45	2529603
2012-08-10	23.41	23.58	23.35	23.54	1614178
2012-08-13	23.49	23.74	23.36	23.73	2419835
2012-08-14	23.87	23.96	23.63	23.70	4317835
2012-08-15	23.70	23.89	23.60	23.86	2645128
2012-08-16	23.84	24.50	23.80	24.45	4954079
2012-08-17	24.51	24.53	23.99	24.24	4015876
2012-08-20	24.19	24.27	23.87	24.03	2769777
2012-08-21	24.14	24.51	24.06	24.24	3345055
2012-08-22	24.20	24.55	24.14	24.52	4576964
2012-08-23	24.41	24.74	24.29	24.62	4132969
2012-08-24	24.40	24.49	24.22	24.37	3216477
2012-08-27	24.71	24.74	24.51	24.60	4320209
2012-08-28	24.55	24.73	24.35	24.62	4015827
2012-08-29	24.63	24.90	24.46	24.88	4563354
2012-08-30	24.73	24.96	24.64	24.87	3703530
2012-08-31	24.94	24.96	24.55	24.91	3660509
2012-09-04	24.93	25.08	24.69	25.05	5382643
2012-09-05	25.10	25.15	24.70	25.06	5006065
2012-09-06	25.16	25.50	25.06	25.50	4627478
2012-09-07	25.15	25.45	25.06	25.45	5730115
2012-09-10	25.34	25.55	25.27	25.47	3297828
2012-09-11	25.47	25.87	25.39	25.84	3956332
2012-09-12	25.83	26.55	25.81	26.31	6736736
2012-09-13	26.30	27.09	26.16	26.92	6496468
2012-09-14	27.03	28.06	26.90	27.15	7674604
2012-09-17	27.06	27.38	26.77	26.84	5203148
2012-09-18	26.80	26.94	26.20	26.39	6574872
2012-09-19	26.38	26.45	25.99	26.25	4412868
2012-09-20	26.12	26.26	25.92	26.26	5033184
2012-09-21	26.46	26.79	26.41	26.53	5738556
2012-09-24	26.49	26.86	26.47	26.75	3838694
2012-09-25	26.86	27.18	26.48	26.48	4963086
2012-09-26	26.48	26.60	25.94	26.13	4514969
2012-09-27	26.24	26.69	26.15	26.69	4153831
2012-09-28	26.54	26.71	26.13	26.14	6334301
2012-10-01	26.27	26.51	25.95	26.10	4699148
2012-10-02	26.21	26.37	26.10	26.20	3622177
2012-10-03	26.20	26.77	26.07	26.61	5258783
2012-10-04	26.69	26.84	26.42	26.46	4453938
2012-10-05	26.57	27.00	26.53	26.64	4368577
2012-10-08	26.50	26.66	26.31	26.48	2558048
2012-10-09	26.41	26.64	26.26	26.31	2965220
2012-10-10	26.27	26.50	26.14	26.21	3275164
2012-10-11	26.32	26.53	26.15	26.28	2778428
2012-10-12	26.33	26.69	26.13	26.26	3071246
2012-10-15	26.56	27.37	26.51	27.30	5133235
2012-10-16	27.39	27.65	27.10	27.24	3636001
2012-10-17	27.47	28.24	27.39	28.00	8322057
2012-10-18	27.86	28.82	27.86	28.46	5408931
2012-10-19	28.42	28.60	28.00	28.01	4108063
2012-10-22	28.10	28.47	28.01	28.23	3982889
2012-10-23	27.78	28.10	27.65	27.87	3872806
2012-10-24	27.97	28.13	27.53	27.56	4674821
2012-10-25	27.64	27.90	27.06	27.30	6330145
2012-10-26	27.11	27.82	26.58	27.37	6349458
2012-10-31	27.65	28.00	27.57	27.69	5861896
2012-11-01	27.82	28.13	27.63	27.85	5105725
2012-11-02	28.07	28.24	27.70	27.73	3218664
2012-11-05	27.70	27.79	27.40	27.64	2830061
2012-11-06	27.69	27.81	27.35	27.40	4676431
2012-11-07	27.06	27.73	27.00	27.29	6152676
2012-11-08	27.33	27.35	26.45	26.47	5207103
2012-11-09	26.30	26.91	26.14	26.31	6457905
2012-11-12	26.37	26.58	25.89	26.43	1971873
2012-11-13	26.21	26.58	26.15	26.30	3371702
2012-11-14	26.38	26.39	25.28	25.33	5824341
2012-11-15	25.11	25.38	24.84	24.99	5409691
2012-11-16	24.97	25.40	24.75	25.38	6052003
2012-11-19	25.71	26.05	25.61	25.98	4549627
2012-11-20	25.94	26.28	25.78	26.26	4372853
2012-11-21	26.27	26.38	26.04	26.29	2391624
2012-11-23	26.41	26.72	26.31	26.72	1054507
2012-11-26	26.54	26.74	26.34	26.56	2836986
2012-11-27	26.50	26.87	26.35	26.56	3557702
2012-11-28	26.45	26.74	26.18	26.73	3443642
2012-11-29	26.80	26.83	26.48	26.78	5259559
2012-11-30	26.86	27.62	26.80	27.56	5569060
2012-12-03	27.62	27.85	27.46	27.50	5032781
2012-12-04	27.50	27.76	27.13	27.16	4405925
2012-12-05	27.23	27.25	26.42	26.58	6992365
2012-12-06	26.59	27.04	26.50	27.03	3992907
2012-12-07	27.10	27.29	27.01	27.21	2867078
2012-12-10	27.09	27.46	27.08	27.45	3207447
2012-12-11	27.53	27.69	27.41	27.59	2952590
2012-12-12	27.75	27.94	27.53	27.73	3563345
2012-12-13	27.65	27.73	27.16	27.25	3473774
2012-12-14	27.21	27.38	27.12	27.33	2036928
2012-12-17	27.42	27.83	27.30	27.81	3328861
2012-12-18	27.83	28.30	27.70	28.29	4076798
2012-12-19	28.31	28.49	27.82	27.85	5211611
2012-12-20	27.85	28.52	27.78	28.52	3307974
2012-12-21	28.18	28.45	28.00	28.14	5706060
2012-12-24	28.15	28.50	28.05	28.39	1826746
2012-12-26	28.39	28.42	27.96	28.04	2835436
2012-12-27	28.08	28.24	27.48	28.00	3021392
2012-12-28	27.86	28.01	27.54	27.58	2797395
2012-12-31	27.58	27.87	27.37	27.82	6013546
2013-01-02	28.50	29.15	28.36	29.15	6594952
2013-01-03	29.12	29.38	28.99	29.15	3967147
2013-01-04	29.25	29.57	29.17	29.39	3639449
2013-01-07	29.30	29.58	29.22	29.48	2460457
2013-01-08	29.39	29.68	28.80	29.68	5208514
2013-01-09	29.73	30.46	29.62	30.36	6459570
2013-01-10	30.45	30.59	30.31	30.54	4510552
2013-01-11	30.52	30.84	30.42	30.80	3230451
2013-01-14	30.80	30.86	30.44	30.80	2480279
2013-01-15	30.54	30.76	30.21	30.58	5132531
2013-01-16	30.49	30.60	30.34	30.43	3237551
2013-01-17	30.52	31.00	30.48	30.79	4022265
2013-01-18	30.82	30.84	30.35	30.63	3826510
2013-01-22	30.75	31.12	30.75	31.12	5088613
2013-01-23	31.04	31.35	30.98	31.32	3885369
2013-01-24	31.33	31.74	31.22	31.50	4322008
2013-01-25	31.00	31.15	29.95	30.95	9764953
2013-01-28	30.89	31.20	29.97	30.06	8335846
2013-01-29	30.09	30.60	30.09	30.58	4443848
2013-01-30	30.49	30.57	29.68	29.89	5751323
2013-01-31	29.90	30.26	29.73	30.12	4042927
2013-02-01	30.39	30.49	30.05	30.39	6274782
2013-02-04	30.00	30.64	30.00	30.47	4662001
2013-02-05	30.65	31.11	30.61	30.97	5578088
2013-02-06	30.92	31.08	30.67	30.97	3598122
2013-02-07	30.90	30.95	29.98	30.08	6393545
2013-02-08	30.19	30.40	29.89	30.21	5647854
2013-02-11	30.20	30.22	29.96	30.14	3833730
2013-02-12	30.17	30.45	30.03	30.31	5386432
2013-02-13	30.58	30.67	30.41	30.48	3285712
2013-02-14	30.43	30.48	30.15	30.44	3148056
2013-02-15	30.49	30.66	30.40	30.65	3745589
2013-02-19	30.91	30.91	30.49	30.83	5544775
2013-02-20	30.83	30.88	29.76	29.78	6671711
2013-02-21	29.79	29.80	28.94	29.11	7942005
2013-02-22	29.32	29.73	29.28	29.72	2846973
2013-02-25	29.83	30.05	28.78	28.78	5386431
2013-02-26	29.07	29.41	28.83	29.35	5540396
2013-02-27	29.20	29.80	29.06	29.61	3996907
2013-02-28	29.61	29.77	29.41	29.41	3509957
2013-03-01	29.30	29.65	28.90	29.57	4021271
2013-03-04	29.57	30.03	29.52	29.95	2915186
2013-03-05	30.05	30.55	29.96	30.38	3573601
2013-03-06	30.54	30.67	30.22	30.26	3360668
2013-03-07	30.26	30.33	30.00	30.18	2997937
2013-03-08	30.28	30.45	29.89	30.24	3459102
2013-03-11	30.21	30.52	30.12	30.51	3019856
2013-03-12	30.41	30.50	30.18	30.20	2743301
2013-03-13	30.20	30.39	29.97	30.34	2402180
2013-03-14	30.37	30.82	30.34	30.82	4028058
2013-03-15	30.70	30.80	30.39	30.55	5392589
2013-03-18	30.22	30.39	30.01	30.20	3971149
2013-03-19	30.61	30.87	30.48	30.72	4696825
2013-03-20	30.89	31.44	30.79	31.40	5047354
2013-03-21	31.15	31.25	30.74	30.75	3251638
2013-03-22	30.86	31.08	30.60	31.01	2384494
2013-03-25	31.20	31.40	30.68	30.85	2969969
2013-03-26	31.06	31.25	30.94	30.99	2141334
2013-03-27	30.85	31.04	30.62	31.01	1823263
2013-03-28	31.04	31.42	30.91	31.38	3860948
2013-04-01	31.36	31.51	30.95	31.33	3136480
2013-04-02	31.41	31.71	31.36	31.60	3635455
2013-04-03	31.67	31.67	30.09	30.32	7269756
2013-04-04	30.42	31.24	30.40	31.22	3707703
2013-04-05	30.61	31.20	30.32	31.16	3691797
2013-04-08	31.14	31.48	30.84	31.48	2559616
2013-04-09	31.50	31.54	31.12	31.27	2644613
2013-04-10	31.29	31.66	31.17	31.63	2913506
2013-04-11	31.62	31.86	31.50	31.71	3250827
2013-04-12	31.64	31.97	31.62	31.78	3238602
2013-04-15	31.60	31.75	30.42	30.42	5797346
2013-04-16	30.82	31.15	30.46	30.60	5919887
2013-04-17	30.41	30.46	29.24	29.74	8316226
2013-04-18	29.86	29.88	28.91	29.29	6632541
2013-04-19	29.48	30.19	29.46	29.84	5550517
2013-04-22	30.00	30.24	29.37	30.05	4354952
2013-04-23	30.22	30.98	30.18	30.75	4331621
2013-04-24	30.82	31.50	30.82	31.41	5159081
2013-04-25	31.47	31.51	31.03	31.38	5648249
2013-04-26	31.85	32.00	30.48	30.53	6373911
2013-04-29	30.70	30.79	30.22	30.43	3557459
2013-04-30	30.33	30.54	30.12	30.51	4015612
2013-05-01	30.36	30.64	30.06	30.14	4239708
2013-05-02	30.22	30.47	30.07	30.25	3224269
2013-05-03	30.54	30.92	30.40	30.65	3280300
2013-05-06	30.65	31.09	30.52	31.04	2583701
2013-05-07	31.19	31.50	30.97	31.38	2655791
2013-05-08	30.96	31.40	30.82	31.33	3057195
2013-05-09	31.49	32.33	31.40	31.81	6350600
2013-05-10	31.79	31.82	31.26	31.39	3169991
2013-05-13	31.26	31.40	30.80	30.90	3468706
2013-05-14	31.50	32.27	31.38	32.26	7027847
2013-05-15	32.24	32.36	31.92	32.35	4007957
2013-05-16	32.17	32.40	31.78	31.97	4376026
2013-05-17	32.15	32.50	32.12	32.48	4310421
2013-05-20	32.50	32.67	32.29	32.37	2989066
2013-05-21	32.36	32.64	32.14	32.60	3566679
2013-05-22	32.52	33.24	32.11	32.33	8284578
2013-05-23	31.87	32.28	31.65	32.05	4595021
2013-05-24	31.94	32.01	31.63	31.74	3629019
2013-05-28	32.22	32.55	31.72	31.80	5319552
2013-05-29	31.54	31.63	30.31	30.53	7243086
2013-05-30	30.63	30.72	29.65	29.66	8963911
2013-05-31	29.81	30.33	29.54	29.82	8595338
2013-06-03	29.99	30.47	29.73	30.06	6593231
2013-06-04	30.00	30.16	29.20	29.23	5660591
2013-06-05	29.18	29.20	28.17	28.32	9129600
2013-06-06	28.30	29.02	28.18	29.02	5247720
2013-06-07	29.16	29.26	28.67	29.03	4136316
2013-06-10	29.50	29.52	28.78	29.10	5194843
2013-06-11	28.63	28.98	28.28	28.69	4696292
2013-06-12	28.91	28.96	27.73	27.79	5804179
2013-06-13	27.73	28.70	27.61	28.61	6411812
2013-06-14	28.58	28.92	28.23	28.29	3645607
2013-06-17	29.00	29.36	28.65	28.66	10177745
2013-06-18	28.50	28.77	28.03	28.24	14444538
2013-06-19	28.15	28.25	27.26	27.31	38635178
2013-06-20	27.26	27.52	26.85	27.03	16073701
2013-06-21	27.30	27.58	26.91	27.42	12986363
2013-06-24	27.00	27.64	26.38	27.01	9511299
2013-06-25	27.38	27.69	27.05	27.52	8220118
2013-06-26	27.74	27.95	27.60	27.73	5574582
2013-06-27	27.85	28.54	27.71	28.20	9039951
2013-06-28	28.13	28.69	27.79	28.49	13489332
2013-07-01	28.52	28.80	28.05	28.10	4608884
2013-07-02	28.06	28.73	28.01	28.54	5019246
2013-07-03	28.32	28.58	28.19	28.46	2095091
2013-07-05	28.58	28.62	28.02	28.31	3526399
2013-07-08	28.56	28.75	28.31	28.38	3754956
2013-07-09	28.50	28.99	28.43	28.73	4153244
2013-07-10	28.66	28.85	28.47	28.74	3304564
2013-07-11	29.07	29.38	29.00	29.35	5069540
2013-07-12	29.36	29.56	29.21	29.55	2802233
2013-07-15	29.40	29.50	29.17	29.36	2392912
2013-07-16	29.35	29.58	29.20	29.36	3715954
2013-07-17	29.38	29.52	29.21	29.27	3461146
2013-07-18	29.39	29.67	29.29	29.60	3558370
2013-07-19	29.51	29.86	29.30	29.86	3823543
2013-07-22	29.85	29.86	29.43	29.50	3311888
2013-07-23	29.61	29.64	29.31	29.33	3514394
2013-07-24	29.38	29.42	28.65	28.86	4107567
2013-07-25	28.77	29.15	28.52	29.14	5349604
2013-07-26	29.36	29.56	28.38	28.80	5596479
2013-07-29	28.28	28.39	27.57	27.99	7943330
2013-07-30	28.00	28.35	28.00	28.22	4982570
2013-07-31	28.20	28.89	27.89	28.40	6216694
2013-08-01	28.55	28.78	28.25	28.31	4558906
2013-08-02	28.24	28.32	27.93	27.98	4458260
2013-08-05	27.98	28.31	27.91	28.16	3858130
2013-08-06	28.15	28.43	28.10	28.18	3780033
2013-08-07	28.03	28.09	27.58	27.60	3435395
2013-08-08	27.66	27.72	27.27	27.32	5406747
2013-08-09	27.30	27.84	27.25	27.81	4598309
2013-08-12	27.68	27.73	27.26	27.32	3569321
2013-08-13	27.41	27.44	26.80	26.99	4520799
2013-08-14	27.47	28.22	27.28	27.79	6994233
2013-08-15	27.21	27.46	26.81	27.17	6707193
2013-08-16	27.09	27.53	26.95	27.06	5440308
2013-08-19	27.00	27.09	26.64	26.65	3451906
2013-08-20	26.91	27.53	26.88	27.35	5690743
2013-08-21	27.42	27.67	26.99	27.32	3821043
2013-08-22	27.47	27.53	27.21	27.48	3537570
2013-08-23	27.53	27.82	27.32	27.81	3542096
2013-08-26	27.91	28.25	27.72	27.96	3467902
2013-08-27	27.66	27.81	27.32	27.33	4022354
2013-08-28	27.10	27.90	26.97	27.66	4793557
2013-08-29	27.58	27.98	27.51	27.72	3331919
2013-08-30	27.70	27.71	27.28	27.38	4446177
2013-09-03	27.57	27.60	26.91	27.10	4091146
2013-09-04	27.06	27.32	26.97	27.10	4142864
2013-09-05	27.44	27.87	27.35	27.76	5957205
2013-09-06	28.05	28.74	27.77	28.51	8061682
2013-09-09	28.57	29.10	28.33	28.95	6189030
2013-09-10	29.06	29.09	28.48	28.78	4579317
2013-09-11	28.67	28.73	28.21	28.43	4317196
2013-09-12	28.51	28.62	28.16	28.32	3260062
2013-09-13	28.36	28.52	28.22	28.39	2707842
2013-09-16	28.95	29.17	28.58	28.77	3344654
2013-09-17	28.82	28.94	28.52	28.58	2618943
2013-09-18	28.48	29.29	28.13	29.29	6020064
2013-09-19	29.28	29.64	29.16	29.27	5100064
2013-09-20	29.25	29.34	28.69	28.81	5042281
2013-09-23	28.67	28.82	28.17	28.26	4364496
2013-09-24	28.34	28.79	28.22	28.35	4756213
2013-09-25	28.44	28.74	28.34	28.53	3711363
2013-09-26	28.62	28.96	28.57	28.82	3174072
2013-09-27	28.66	28.99	28.56	28.93	3010893
2013-09-30	28.66	28.83	28.42	28.63	3786594
2013-10-01	28.72	29.23	28.62	29.13	3334224
2013-10-02	28.95	29.20	28.76	29.07	3023095
2013-10-03	28.93	29.05	28.34	28.77	3736345
2013-10-04	28.69	28.88	28.44	28.59	3169565
2013-10-07	28.33	28.76	28.25	28.60	3193117
2013-10-08	28.50	28.62	28.12	28.12	4215412
2013-10-09	28.19	28.47	28.01	28.25	3367535
2013-10-10	28.52	28.95	28.46	28.94	3820157
2013-10-11	28.75	29.34	28.75	29.34	2798600
2013-10-14	29.05	29.34	28.91	29.30	2218773
2013-10-15	29.14	29.30	28.77	28.78	3239753
2013-10-16	28.95	29.42	28.85	29.40	3623445
2013-10-17	29.25	30.13	29.18	30.01	3770689
2013-10-18	30.18	30.31	29.97	30.11	3318740
2013-10-21	30.06	30.60	29.71	30.09	6040035
2013-10-22	29.99	30.51	29.93	30.33	3785518
2013-10-23	30.26	30.48	30.11	30.46	3841627
2013-10-24	30.45	30.50	30.18	30.30	4622022
2013-10-25	31.88	32.00	30.92	31.39	7751853
2013-10-28	31.39	31.48	31.05	31.34	3988242
2013-10-29	31.25	31.28	30.72	30.95	3909088
2013-10-30	30.78	31.02	30.43	30.47	5532000
2013-10-31	30.51	30.75	30.19	30.42	5022498
2013-11-01	30.41	30.58	29.97	30.34	3619425
2013-11-04	30.74	30.80	30.22	30.37	3473341
2013-11-05	30.19	30.19	29.42	29.50	6536867
2013-11-06	29.70	29.74	29.34	29.37	3058588
2013-11-07	29.47	29.64	29.06	29.13	3778260
2013-11-08	29.02	29.33	28.56	29.30	4818509
2013-11-11	29.19	29.35	28.92	29.11	2971045
2013-11-12	29.11	29.22	28.82	29.15	3437966
2013-11-13	29.08	29.78	28.97	29.73	5184491
2013-11-14	29.48	29.98	29.48	29.86	4699758
2013-11-15	29.77	29.90	29.65	29.74	3428063
2013-11-18	29.85	29.94	29.59	29.66	2609854
2013-11-19	29.67	29.77	29.51	29.61	2058293
2013-11-20	29.62	29.94	29.08	29.17	3986986
2013-11-21	29.24	29.52	29.18	29.44	3701532
2013-11-22	29.52	29.60	29.25	29.56	3024394
2013-11-25	29.44	29.73	29.25	29.55	2688315
2013-11-26	29.56	29.86	29.45	29.59	3183686
2013-11-27	29.80	30.68	29.70	30.59	3742673
2013-11-29	30.50	30.59	29.92	30.13	2601647
2013-12-02	30.10	30.25	29.58	29.60	4219676
2013-12-03	29.50	29.64	29.38	29.49	3159191
2013-12-04	29.34	29.44	29.01	29.41	4498162
2013-12-05	29.38	29.53	29.13	29.42	3641760
2013-12-06	29.66	29.94	29.42	29.82	2676559
2013-12-09	29.96	30.27	29.82	30.08	4416720
2013-12-10	30.02	30.35	29.94	29.99	3572654
2013-12-11	29.99	29.99	29.20	29.30	3198384
2013-12-12	29.54	29.90	29.43	29.63	3877613
2013-12-13	29.81	30.21	29.77	30.01	4182021
2013-12-16	30.19	30.61	30.09	30.61	4291877
2013-12-17	30.46	30.53	29.94	30.10	5362375
2013-12-18	30.35	31.40	30.17	31.39	9472909
2013-12-19	31.15	31.49	31.03	31.27	4541218
2013-12-20	31.24	31.62	31.18	31.40	5437900
2013-12-23	31.52	31.71	31.30	31.33	2971214
2013-12-24	31.36	31.54	31.23	31.28	1479117
2013-12-26	31.45	31.60	31.19	31.33	2140168
2013-12-27	31.46	31.46	31.17	31.30	1508203
2013-12-30	31.33	31.48	31.29	31.43	1851985
2013-12-31	31.42	31.60	31.30	31.57	2898768
2014-01-02	31.38	31.58	31.17	31.27	2749463
2014-01-03	31.18	31.59	31.18	31.34	1945874
2014-01-06	31.41	31.43	30.80	31.02	3340883
2014-01-07	30.99	31.28	30.49	31.11	4501212
2014-01-08	31.00	31.04	30.57	30.82	4596574
2014-01-09	30.98	31.05	30.67	31.00	2776039
2014-01-10	31.11	31.32	30.98	31.06	2137604
2014-01-13	30.91	31.04	30.48	30.58	2062719
2014-01-14	30.69	31.08	30.62	30.94	2140825
2014-01-15	30.99	31.21	30.84	31.05	2083279
2014-01-16	31.01	31.30	31.00	31.17	2552640
2014-01-17	31.23	31.25	30.90	30.97	2515728
2014-01-21	31.04	31.23	30.90	31.15	2417125
2014-01-22	31.17	31.36	31.06	31.11	2194241
2014-01-23	30.90	31.06	30.53	30.56	4262858
2014-01-24	30.41	30.62	30.16	30.19	4907382
2014-01-27	30.22	30.68	30.11	30.33	4263590
2014-01-28	30.46	31.05	30.45	30.73	3821639
2014-01-29	30.52	30.84	30.40	30.54	2868542
2014-01-30	30.75	30.89	30.58	30.77	2776920
2014-01-31	29.93	30.27	29.66	29.88	6995696
2014-02-03	29.88	30.12	29.19	29.39	4851591
2014-02-04	29.44	29.65	29.22	29.41	3551102
2014-02-05	29.32	29.33	28.84	29.07	5450690
2014-02-06	29.12	29.61	29.06	29.51	2923506
2014-02-07	29.64	29.90	29.35	29.88	3383087
2014-02-10	29.84	30.03	29.60	30.01	2944207
2014-02-11	29.97	30.24	29.84	30.19	2543838
2014-02-12	30.23	30.31	30.01	30.28	2673286
2014-02-13	30.11	30.45	30.08	30.39	2301804
2014-02-14	30.32	30.53	30.27	30.45	2175070
2014-02-18	30.44	30.55	30.30	30.51	2122682
2014-02-19	30.40	30.59	30.25	30.35	3485104
2014-02-20	30.35	30.60	30.29	30.45	2719475
2014-02-21	30.42	30.43	30.13	30.18	2989518
2014-02-24	30.19	30.43	30.18	30.21	3287009
2014-02-25	30.22	30.23	29.86	29.92	4589022
2014-02-26	29.78	30.07	29.70	29.85	3814421
2014-02-27	29.89	29.98	29.38	29.51	4603301
2014-02-28	29.55	29.65	29.32	29.51	5394170
2014-03-03	29.37	29.53	29.19	29.28	4771956
2014-03-04	29.60	29.64	29.43	29.62	5296133
2014-03-05	29.59	29.86	29.39	29.82	5059277
2014-03-06	29.84	30.29	29.84	30.16	2912009
2014-03-07	30.23	30.28	29.78	29.79	3323435
2014-03-10	29.79	29.85	29.60	29.67	3561453
2014-03-11	29.76	29.76	29.48	29.60	2474645
2014-03-12	29.49	29.75	29.49	29.60	2549329
2014-03-13	29.68	29.86	29.37	29.78	5842592
2014-03-14	29.75	30.05	29.75	29.86	3710010
2014-03-17	29.97	30.02	29.30	29.33	4801603
2014-03-18	29.37	29.62	29.27	29.61	4133511
2014-03-19	29.68	29.68	29.01	29.17	4369598
2014-03-20	29.11	29.28	28.89	29.28	3591395
2014-03-21	29.47	29.63	29.18	29.29	4288152
2014-03-24	29.33	29.35	29.10	29.23	2511115
2014-03-25	29.37	29.47	29.06	29.25	2475506
2014-03-26	29.31	29.37	28.88	28.89	2459755
2014-03-27	28.97	28.97	28.63	28.84	4620267
2014-03-28	28.99	29.27	28.93	29.18	2596806
2014-03-31	29.36	29.48	29.07	29.35	2350597
2014-04-01	29.24	29.79	29.04	29.79	3754630
2014-04-02	29.79	29.80	29.44	29.47	3046378
2014-04-03	29.50	29.80	29.35	29.75	4277739
2014-04-04	29.80	29.89	29.55	29.60	3598967
2014-04-07	29.57	29.65	28.99	29.01	4038546
2014-04-08	28.95	29.16	28.50	28.55	7066148
2014-04-09	28.58	28.91	28.21	28.67	5372461
2014-04-10	28.63	28.84	28.09	28.19	3402732
2014-04-11	28.09	28.21	27.68	27.72	4001211
2014-04-14	27.91	27.94	27.60	27.89	2676399
2014-04-15	27.87	27.96	27.48	27.76	3800974
2014-04-16	27.99	28.00	27.66	27.90	3417444
2014-04-17	27.79	27.95	27.67	27.87	4481880
2014-04-21	27.90	28.22	27.84	28.20	2254331
2014-04-22	28.20	28.50	28.00	28.45	3032460
2014-04-23	28.43	28.75	28.18	28.60	4220242
2014-04-24	28.64	28.80	28.50	28.74	3611717
2014-04-25	28.85	29.65	28.76	29.52	4606689
2014-04-28	29.63	29.90	29.47	29.81	3843419
2014-04-29	29.86	29.93	29.71	29.92	2857469
2014-04-30	29.89	30.00	29.71	29.85	3386138
2014-05-01	29.76	29.95	29.54	29.93	3442307
2014-05-02	29.87	30.14	29.78	29.94	2722414
2014-05-05	29.85	30.29	29.82	30.26	3228581
2014-05-06	30.19	30.38	29.98	30.26	3828507
2014-05-07	30.12	30.44	30.01	30.42	2500329
2014-05-08	30.35	30.60	30.07	30.17	2930632
2014-05-09	30.16	30.34	29.97	30.30	2570190
2014-05-12	30.44	30.55	30.28	30.33	2256513
2014-05-13	30.48	30.69	30.25	30.28	2679743
2014-05-14	30.36	30.74	30.25	30.48	3700776
2014-05-15	30.44	30.45	29.83	30.07	2330742
2014-05-16	30.11	30.45	30.08	30.31	2831668
2014-05-19	30.30	30.33	30.03	30.21	2628582
2014-05-20	30.08	30.24	29.76	29.89	2270860
2014-05-21	29.96	30.30	29.92	30.25	3153646
2014-05-22	30.23	30.53	30.12	30.35	22033722
2014-05-23	30.40	30.97	30.15	30.87	11135709
2014-05-27	30.87	31.11	30.76	30.90	6101991
2014-05-28	30.90	31.20	30.71	31.11	5376515
2014-05-29	31.19	31.48	31.07	31.27	6095492
2014-05-30	31.23	31.46	31.17	31.42	3969479
2014-06-02	31.46	31.50	31.36	31.45	3485170
2014-06-03	31.27	31.32	30.97	31.08	6597738
2014-06-04	31.03	31.06	30.71	30.98	12129219
2014-06-05	30.97	31.35	30.84	31.29	16633308
2014-06-06	31.34	31.59	31.30	31.34	10570858
2014-06-09	31.32	31.47	31.20	31.32	7108046
2014-06-10	31.25	31.40	31.11	31.24	7184962
2014-06-11	31.10	31.21	30.88	31.14	8965506
2014-06-12	31.01	31.07	30.77	30.89	6729072
2014-06-13	30.90	30.95	30.59	30.84	3508468
2014-06-16	30.76	30.88	30.50	30.86	6107375
2014-06-17	30.77	30.95	30.71	30.93	3608115
2014-06-18	30.91	30.94	30.53	30.86	5437412
2014-06-19	30.82	30.94	30.71	30.87	4391656
2014-06-20	30.83	31.12	30.63	31.08	7489666
2014-06-23	31.08	31.41	31.01	31.23	7839439
2014-06-24	31.15	32.40	31.15	32.17	15597524
2014-06-25	32.13	32.36	31.78	32.32	18857621
2014-06-26	32.33	32.75	32.31	32.70	17516588
2014-06-27	32.66	32.87	32.20	32.58	27737931
2014-06-30	32.71	33.26	32.48	33.09	21266107
2014-07-01	33.07	33.09	32.40	32.45	22729005
2014-07-02	32.67	33.15	32.55	32.90	13178121
2014-07-03	32.79	33.75	32.64	33.22	57594697
2014-07-07	33.09	33.23	32.85	33.18	11445590
2014-07-08	33.23	33.60	33.04	33.35	11892142
2014-07-09	33.36	33.48	33.05	33.10	8624714
2014-07-10	32.81	33.00	32.54	32.57	11816280
2014-07-11	32.57	32.72	32.16	32.38	9855992
2014-07-14	32.39	32.45	32.17	32.24	9145196
2014-07-15	32.41	32.63	32.28	32.29	9120585
2014-07-16	32.43	32.50	32.19	32.42	6652204
2014-07-17	32.25	32.58	32.17	32.25	7772719
2014-07-18	32.33	32.63	32.25	32.58	6425663
2014-07-21	32.52	32.53	32.19	32.26	3997464
2014-07-22	32.47	32.53	32.27	32.27	3673363
2014-07-23	32.28	32.38	32.09	32.12	3078266
2014-07-24	32.18	32.26	31.95	32.05	3152398
2014-07-25	31.93	32.10	31.84	31.92	2034080
2014-07-28	31.94	32.30	31.85	32.27	4861281
2014-07-29	32.27	32.28	31.95	31.96	3622042
2014-07-30	32.09	32.21	31.62	31.82	3783978
2014-07-31	31.73	31.80	31.30	31.32	5407874
2014-08-01	31.89	32.00	31.09	31.23	5706929
2014-08-04	31.57	31.73	31.34	31.61	2917881
2014-08-05	31.52	31.71	31.31	31.42	2677728
2014-08-06	31.27	31.69	31.16	31.61	2161342
2014-08-07	31.66	31.73	31.47	31.55	1653101
2014-08-08	31.60	32.00	31.43	32.00	2506223
2014-08-11	32.00	32.24	31.94	32.10	2838631
2014-08-12	32.04	32.42	32.01	32.33	2225346
2014-08-13	32.43	32.47	32.22	32.34	1438553
2014-08-14	32.61	33.15	32.50	33.06	3871449
2014-08-15	33.13	33.18	32.83	32.96	2292588
2014-08-18	33.15	33.42	33.14	33.42	2766712
2014-08-19	33.47	34.03	33.38	33.97	3826927
2014-08-20	33.87	34.15	33.78	34.10	3470558
2014-08-21	34.10	34.42	34.10	34.38	4236482
2014-08-22	34.29	34.41	34.26	34.28	2027542
2014-08-25	34.49	34.51	34.32	34.46	1862234
2014-08-26	34.42	34.60	34.24	34.28	2687771
2014-08-27	34.11	34.33	34.00	34.14	1910242
2014-08-28	33.98	34.15	33.88	33.95	2289356
2014-08-29	34.02	34.10	33.87	33.95	2970735
2014-09-02	34.00	34.13	33.92	33.99	1858313
2014-09-03	34.04	34.15	33.87	33.89	3485428
2014-09-04	34.09	34.18	33.77	33.90	2925550
2014-09-05	33.79	34.04	33.79	33.95	4022675
2014-09-08	33.97	34.09	33.91	34.00	2507770
2014-09-09	33.91	34.04	33.76	33.84	2389414
2014-09-10	33.78	33.88	33.55	33.73	1689392
2014-09-11	33.57	33.81	33.53	33.69	1786263
2014-09-12	33.66	33.66	32.89	33.09	4707283
2014-09-15	33.07	33.25	32.83	32.93	2700761
2014-09-16	32.95	33.28	32.90	33.10	4143684
2014-09-17	33.16	33.38	32.85	32.89	2928592
2014-09-18	32.89	33.01	32.47	32.63	4132232
2014-09-19	32.74	32.83	32.34	32.39	4896811
2014-09-22	32.40	32.52	31.85	31.87	4499297
2014-09-23	31.75	32.01	31.63	31.65	3816533
2014-09-24	31.64	32.36	31.55	32.17	3420640
2014-09-25	32.11	32.15	31.85	31.96	2850445
2014-09-26	31.93	32.35	31.82	32.32	3235409
2014-09-29	32.10	32.36	31.97	32.25	3181444
2014-09-30	32.24	32.29	31.86	31.86	3022037
2014-10-01	31.86	31.98	31.62	31.78	3906370
2014-10-02	31.79	32.22	31.61	32.06	3101814
2014-10-03	32.19	32.54	32.11	32.42	2609041
2014-10-06	32.47	32.69	32.15	32.22	2695060
2014-10-07	32.12	32.31	31.82	31.83	2570617
2014-10-08	31.83	32.23	31.81	32.12	6841800
2014-10-09	32.12	32.31	31.69	31.77	5711721
2014-10-10	31.80	32.49	31.72	32.00	4860842
2014-10-13	32.02	32.60	32.02	32.12	3470583
2014-10-14	32.32	32.94	32.12	32.50	3843361
2014-10-15	32.18	32.51	31.61	32.09	4720477
2014-10-16	31.79	32.67	31.70	32.39	4344940
2014-10-17	32.66	33.05	32.56	32.99	4801374
2014-10-20	32.90	33.27	32.77	33.25	3011196
2014-10-21	33.40	33.95	33.16	33.68	2371187
2014-10-22	33.70	33.88	33.21	33.27	3158475
2014-10-23	33.50	33.90	33.43	33.74	2401398
2014-10-24	33.66	33.95	33.50	33.89	2678926
2014-10-27	33.86	34.05	33.64	34.03	2514290
2014-10-28	34.10	34.13	33.74	34.13	2516854
2014-10-29	33.84	33.85	32.92	33.08	4234653
2014-10-30	33.06	33.63	32.89	33.54	4727032
2014-10-31	33.66	34.04	33.03	33.86	4841503
2014-11-03	33.88	34.39	33.88	34.28	3013750
2014-11-04	34.29	34.49	34.04	34.46	2763383
2014-11-05	34.53	34.53	34.19	34.38	3056198
2014-11-06	34.37	34.48	34.10	34.24	2924183
2014-11-07	34.18	34.49	34.15	34.30	2184218
2014-11-10	34.18	34.54	34.17	34.41	2233562
2014-11-11	34.39	34.51	34.21	34.25	2212505
2014-11-12	34.25	34.36	33.89	34.03	4874738
2014-11-13	34.03	34.28	34.02	34.13	469236
2014-11-14	33.97	34.12	33.77	33.90	2878320
2014-11-17	33.90	34.13	33.87	34.03	1929360
2014-11-18	34.02	34.48	34.01	34.39	2794200
2014-11-19	34.36	34.44	34.12	34.20	4018441
2014-11-20	34.03	34.29	34.00	34.18	4735208
2014-11-21	34.42	34.47	34.25	34.35	4736740
2014-11-24	34.50	34.91	34.47	34.83	2835831
2014-11-25	34.89	35.29	34.73	35.23	3459717
2014-11-26	35.35	35.54	34.85	34.92	3436560
2014-11-28	35.03	35.34	34.99	35.31	1731414
2014-12-01	35.29	35.45	35.15	35.16	2619984
2014-12-02	35.19	35.44	35.07	35.36	1589502
2014-12-03	35.38	35.50	35.21	35.43	2227374
2014-12-04	35.35	35.37	35.06	35.30	2150502
2014-12-05	35.24	35.55	35.04	35.53	2673454
2014-12-08	35.55	36.17	35.53	36.11	3769089
2014-12-09	35.69	36.35	35.65	36.15	3635144
2014-12-10	36.18	36.70	36.00	36.05	4704806
2014-12-11	36.06	36.39	36.01	36.09	2994362
2014-12-12	35.86	36.39	35.73	35.83	3139376
2014-12-15	35.90	35.99	35.50	35.59	3923068
2014-12-16	35.54	35.58	34.68	34.74	5869903
2014-12-17	34.81	35.25	34.70	35.01	5149575
2014-12-18	35.28	35.56	35.14	35.30	5907202
2014-12-19	35.42	36.38	35.35	36.19	6474648
2014-12-22	36.21	36.62	36.21	36.49	4166050
2014-12-23	36.59	36.78	36.46	36.58	2389926
2014-12-24	36.73	36.78	36.58	36.62	1081268
2014-12-26	36.78	36.88	36.59	36.63	1681641
2014-12-29	36.52	36.87	36.51	36.64	1587842
2014-12-30	36.64	36.69	36.31	36.44	1797249
2014-12-31	36.48	36.67	35.85	35.89	2024211
2015-01-02	35.87	36.19	35.87	36.11	2427157
2015-01-05	35.90	36.24	35.90	36.11	2385433
2015-01-06	36.21	36.50	35.98	36.07	3405886
2015-01-07	35.79	36.35	35.78	36.18	2873072
2015-01-08	36.42	36.73	36.33	36.57	3004544
2015-01-09	36.57	36.79	36.45	36.52	2022654
2015-01-12	36.52	36.67	36.35	36.57	1888905
2015-01-13	36.80	37.04	36.52	36.69	2645144
2015-01-14	36.46	36.48	36.02	36.44	2776926
2015-01-15	36.62	36.77	36.33	36.37	2959758
2015-01-16	36.31	36.70	36.09	36.63	2814654
2015-01-20	36.75	36.89	35.78	35.91	5039726
2015-01-21	35.79	35.90	35.42	35.67	3368612
2015-01-22	35.93	36.53	35.73	36.48	3112686
2015-01-23	36.53	36.56	36.04	36.04	2613447
2015-01-26	36.04	36.12	35.76	36.12	2727652
2015-01-27	35.88	36.11	35.82	35.91	2257572
2015-01-28	36.11	36.28	35.56	35.57	2361766
2015-01-29	35.66	35.70	35.12	35.41	4823835
2015-01-30	35.33	36.35	35.19	35.85	5314459
2015-02-02	35.83	35.83	34.87	35.24	5203869
2015-02-03	35.28	35.58	35.09	35.57	3914506
2015-02-04	35.48	35.60	35.07	35.29	3147669
2015-02-05	35.43	35.66	35.31	35.51	2601387
2015-02-06	35.61	35.61	34.75	34.87	3632981
2015-02-09	34.85	35.14	34.82	34.85	2385145
2015-02-10	35.02	35.38	34.92	35.22	2391224
2015-02-11	35.22	35.40	34.99	35.10	2089582
2015-02-12	35.26	35.64	35.17	35.56	1967340
2015-02-13	35.45	35.57	35.29	35.52	1796850
2015-02-17	35.45	35.53	34.93	35.01	3608152
2015-02-18	34.89	35.54	34.83	35.46	2710678
2015-02-19	35.32	35.37	35.04	35.16	2742536
2015-02-20	35.26	35.59	35.12	35.49	5399724
2015-02-23	35.53	35.75	35.46	35.73	2122326
2015-02-24	35.68	35.68	35.02	35.14	3144891
2015-02-25	34.93	35.24	34.89	34.94	3026499
2015-02-26	34.97	35.58	34.90	35.09	4099662
2015-02-27	35.09	35.21	34.84	35.11	2319300
2015-03-02	35.18	35.60	34.99	35.20	2268516
2015-03-03	35.00	35.09	34.54	34.81	3085024
2015-03-04	34.64	34.84	34.19	34.27	2679102
2015-03-05	34.36	34.53	34.11	34.13	2599734
2015-03-06	33.88	33.97	32.82	33.03	6649689
2015-03-09	33.02	33.69	33.00	33.54	4074643
2015-03-10	33.21	33.58	33.16	33.24	3297528
2015-03-11	33.29	33.50	33.18	33.39	2559798
2015-03-12	33.55	33.90	33.40	33.74	2735763
2015-03-13	33.64	33.67	32.91	33.06	4131666
2015-03-16	33.22	33.78	33.21	33.68	2740608
2015-03-17	33.59	33.83	33.46	33.46	2184991
2015-03-18	33.44	34.26	33.17	34.12	3424600
2015-03-19	33.99	34.26	33.85	33.89	2359092
2015-03-20	34.18	34.55	33.80	34.46	4883141
2015-03-23	34.45	34.56	34.26	34.38	2421728
2015-03-24	34.32	34.49	34.20	34.30	2521510
2015-03-25	34.28	34.28	33.27	33.28	4540172
2015-03-26	33.20	33.35	32.74	33.06	3960576
2015-03-27	33.06	33.32	32.97	33.05	2379519
2015-03-30	33.21	33.34	32.93	33.17	2653098
2015-03-31	33.04	33.56	32.95	33.15	3532098
2015-04-01	33.17	33.19	32.68	32.86	2904756
2015-04-02	32.82	33.04	32.60	32.64	4511722
2015-04-06	32.55	32.75	32.43	32.51	7015838
2015-04-07	32.55	32.60	32.14	32.15	4184389
2015-04-08	32.24	32.36	32.05	32.36	3128341
2015-04-09	32.31	32.41	32.08	32.16	3023714
2015-04-10	32.24	32.44	32.20	32.25	2176215
2015-04-13	32.21	32.35	32.08	32.20	2534048
2015-04-14	32.10	32.22	31.84	31.99	4279190
2015-04-15	32.08	32.15	31.93	32.02	3160573
2015-04-16	31.89	32.30	31.47	32.15	3505511
2015-04-17	32.00	32.08	31.52	31.55	3550367
2015-04-20	31.65	31.88	31.65	31.73	8847643
2015-04-21	31.82	31.99	31.58	31.61	2749035
2015-04-22	31.62	31.80	31.51	31.75	2338722
2015-04-23	31.73	32.00	31.56	31.86	2148591
2015-04-24	31.85	32.47	31.85	32.33	4196524
2015-04-27	32.37	32.45	32.08	32.16	3639600
2015-04-28	32.07	32.33	31.94	32.18	2874957
2015-04-29	31.97	32.12	31.64	31.73	2669024
2015-04-30	31.60	31.67	31.25	31.51	4560332
2015-05-01	31.39	32.15	31.16	32.01	8361351
2015-05-04	31.95	32.07	31.45	31.59	5075532
2015-05-05	31.52	31.61	31.07	31.12	3103845
2015-05-06	31.13	31.32	31.06	31.17	4116422
2015-05-07	31.24	32.13	31.11	32.04	4486357
2015-05-08	32.40	32.81	32.40	32.53	4470962
2015-05-11	32.40	32.53	32.13	32.38	4593484
2015-05-12	32.24	32.33	31.83	31.95	3089486
2015-05-13	32.14	32.36	31.99	32.03	3405026
2015-05-14	32.20	32.67	32.11	32.53	3338928
2015-05-15	32.62	32.64	32.26	32.34	2645619
2015-05-18	32.32	32.37	32.00	32.07	2797340
2015-05-19	32.00	32.73	31.97	32.66	4361305
2015-05-20	32.74	32.91	32.59	32.67	3048757
2015-05-21	32.59	32.71	32.44	32.58	2693771
2015-05-22	32.48	32.87	32.36	32.73	3912648
2015-05-26	32.60	33.03	32.41	32.96	5942407
2015-05-27	33.02	33.06	32.74	33.00	4648596
2015-05-28	33.01	33.06	32.65	32.96	3565840
2015-05-29	32.94	32.98	32.50	32.56	3434487
2015-06-01	32.59	32.80	32.38	32.50	3383745
2015-06-02	32.52	32.62	32.27	32.42	3605329
2015-06-03	32.17	32.17	31.85	31.85	3623710
2015-06-04	31.79	31.92	31.64	31.69	12328547
2015-06-05	31.48	31.89	31.43	31.46	3567528
2015-06-08	31.48	31.83	31.44	31.51	2341028
2015-06-09	31.50	31.63	31.21	31.24	2477792
2015-06-10	31.38	32.01	31.38	31.80	3188908
2015-06-11	31.92	32.25	31.87	32.17	3342279
2015-06-12	32.13	32.36	32.01	32.06	1987364
2015-06-15	31.95	32.24	31.89	32.04	3111399
2015-06-16	32.10	33.11	32.10	32.96	6783988
2015-06-17	32.97	33.05	32.52	32.67	6050615
2015-06-18	32.82	33.05	32.69	32.71	5711259
2015-06-19	32.70	32.73	32.45	32.57	4804594
2015-06-22	32.68	32.79	32.44	32.57	2491508
2015-06-23	32.53	32.57	32.20	32.31	2124982
2015-06-24	32.31	32.54	32.18	32.25	2636759
2015-06-25	32.30	32.41	31.84	31.86	2614904
2015-06-26	31.86	32.29	31.76	32.07	3134072
2015-06-29	31.97	32.11	31.50	31.53	2221671
2015-06-30	31.68	31.83	31.46	31.50	3079783
2015-07-01	31.53	32.03	31.35	32.00	2618887
2015-07-02	32.15	32.34	31.78	31.84	2279279
2015-07-06	31.60	31.89	31.60	31.73	2423670
2015-07-07	31.81	32.16	31.62	32.06	2992236
2015-07-08	31.89	31.98	31.44	31.56	2281249
2015-07-09	31.76	31.86	31.25	31.26	2457032
2015-07-10	31.46	31.60	31.24	31.29	2355017
2015-07-13	31.45	31.69	31.29	31.65	3541355
2015-07-14	31.62	31.67	31.24	31.26	3056899
2015-07-15	31.22	31.39	31.03	31.21	2484922
2015-07-16	30.77	31.26	30.74	30.96	4295136
2015-07-17	30.96	30.96	30.33	30.48	4894380
2015-07-20	30.44	30.66	30.35	30.54	2290658
2015-07-21	30.50	30.62	30.12	30.26	2957342
2015-07-22	30.25	30.54	30.12	30.18	2011488
2015-07-23	30.14	30.16	29.87	30.03	3029397
2015-07-24	29.98	30.05	29.76	29.77	1680210
2015-07-27	29.71	30.05	29.63	29.99	5260386
2015-07-28	30.10	30.18	29.91	30.05	4155399
2015-07-29	30.03	30.46	29.95	30.30	2814512
2015-07-30	30.14	30.52	30.04	30.46	3261303
2015-07-31	30.63	31.37	30.63	30.69	3197167
2015-08-03	30.67	30.86	30.48	30.82	2666647
2015-08-04	30.82	31.09	30.80	31.07	3483503
2015-08-05	31.09	31.30	30.79	30.79	3033563
2015-08-06	30.78	30.88	30.46	30.66	2754746
2015-08-07	30.61	31.09	30.49	31.06	2949161
2015-08-10	31.22	31.34	30.93	31.06	3509691
2015-08-11	30.97	31.03	30.76	30.81	3317052
2015-08-12	30.65	30.97	30.35	30.95	3461470
2015-08-13	30.83	31.16	30.69	30.99	5021349
2015-08-14	31.01	31.21	30.70	31.19	3993869
2015-08-17	31.14	31.22	30.91	31.08	2881040
2015-08-18	31.04	31.21	30.86	31.15	2475181
2015-08-19	31.02	31.19	30.84	30.91	2576682
2015-08-20	30.74	30.83	30.53	30.58	3013738
2015-08-21	30.44	30.53	29.96	29.97	4436296
2015-08-24	29.26	29.42	28.03	28.17	9552989
2015-08-25	28.66	29.05	26.88	26.90	7857027
2015-08-26	27.49	27.57	26.84	27.48	10312506
2015-08-27	27.70	28.23	27.41	28.00	4385955
2015-08-28	28.05	28.41	27.75	28.24	3658462
2015-08-31	28.18	28.26	27.87	27.94	3873674
2015-09-01	27.49	27.89	27.31	27.59	5185786
2015-09-02	27.93	27.95	27.54	27.82	3333880
2015-09-03	27.91	28.09	27.80	27.90	3450243
2015-09-04	27.59	27.66	27.20	27.37	3076933
2015-09-08	27.77	27.77	27.35	27.65	3443488
2015-09-09	27.66	27.75	26.88	26.91	3759991
2015-09-10	26.96	27.49	26.91	27.29	4777534
2015-09-11	27.20	27.37	26.88	27.32	4272877
2015-09-14	27.37	27.39	27.06	27.18	3021718
2015-09-15	27.44	27.63	27.01	27.37	3355031
2015-09-16	27.37	28.57	27.37	28.45	7176918
2015-09-17	28.43	29.15	28.38	28.62	5041331
2015-09-18	28.30	28.66	28.14	28.26	5816342
2015-09-21	28.31	28.42	28.00	28.25	3907170
2015-09-22	28.04	28.09	27.61	27.70	2683709
2015-09-23	27.70	27.74	27.31	27.59	2631396
2015-09-24	27.42	27.45	27.04	27.25	2832286
2015-09-25	27.39	27.50	27.06	27.20	3157378
2015-09-28	27.11	27.19	26.76	26.87	3079555
2015-09-29	26.85	27.22	26.82	27.06	3053727
2015-09-30	27.29	27.41	27.11	27.34	2837534
2015-10-01	27.62	27.62	26.75	27.00	3270795
2015-10-02	26.84	27.46	26.73	27.45	2846408
2015-10-05	27.53	27.98	27.50	27.97	3286578
2015-10-06	27.96	28.01	27.77	27.83	2650369
2015-10-07	27.92	28.24	27.92	28.15	3150552
2015-10-08	28.13	28.60	28.08	28.55	2719800
2015-10-09	28.74	28.88	28.45	28.85	3782866
2015-10-12	28.77	29.04	28.62	28.75	2786387
2015-10-13	28.55	29.12	28.54	28.88	3022538
2015-10-14	28.88	29.13	28.73	28.77	2251340
2015-10-15	28.88	29.00	28.53	28.94	3145050
2015-10-16	29.08	29.47	29.04	29.42	4781770
2015-10-19	29.34	29.49	29.09	29.25	2233431
2015-10-20	29.20	29.34	28.99	29.14	2336081
2015-10-21	29.20	29.32	28.98	29.22	2305782
2015-10-22	29.44	30.07	29.33	30.01	3499835
2015-10-23	30.09	30.31	29.77	30.03	3597317
2015-10-26	30.06	30.08	29.18	29.28	3290832
2015-10-27	29.12	29.26	28.80	29.03	3459540
2015-10-28	28.77	29.32	28.74	29.28	4450045
2015-10-29	29.11	29.32	28.83	29.17	4078306
2015-10-30	29.17	29.66	29.07	29.33	3846318
2015-11-02	29.79	30.77	29.44	30.75	6585487
2015-11-03	30.61	31.49	30.50	31.06	6502077
2015-11-04	31.13	31.17	30.80	30.92	4064147
2015-11-05	30.92	31.24	30.76	31.08	3259894
2015-11-06	30.73	30.91	30.33	30.40	4238471
2015-11-09	28.76	29.87	28.72	29.50	17175579
2015-11-10	29.44	29.55	29.19	29.24	7685561
2015-11-11	29.25	29.95	29.10	29.81	8244667
2015-11-12	29.72	29.75	29.39	29.39	5182855
2015-11-13	29.60	29.70	29.12	29.25	5870052
2015-11-16	29.25	30.24	29.24	30.14	7608586
2015-11-17	30.14	31.12	30.00	30.75	8472596
2015-11-18	30.85	31.94	30.26	31.93	8781630
2015-11-19	32.00	32.10	31.72	31.93	5245668
2015-11-20	32.22	32.29	31.98	32.19	4954441
2015-11-23	32.15	32.30	31.82	31.96	3426889
2015-11-24	31.78	32.19	31.58	32.17	3384803
2015-11-25	32.15	32.33	32.05	32.28	3255315
2015-11-27	32.28	32.55	32.24	32.37	1858479
2015-11-30	32.33	32.50	32.09	32.17	5049832
2015-12-01	32.37	32.72	32.00	32.14	7141088
2015-12-02	32.10	32.19	31.70	31.76	2887342
2015-12-03	31.75	31.82	31.21	31.46	3700202
2015-12-04	31.59	32.15	31.46	32.05	4882520
2015-12-07	31.95	31.98	31.57	31.77	3182281
2015-12-08	31.58	31.77	31.43	31.55	2167983
2015-12-09	31.45	31.79	31.10	31.19	3791476
2015-12-10	31.21	31.28	30.82	30.93	3188688
2015-12-11	30.64	30.92	30.33	30.48	3145920
2015-12-14	30.40	30.61	29.85	30.01	4741533
2015-12-15	30.22	30.31	29.92	30.10	4199582
2015-12-16	30.24	30.94	30.07	30.87	3822845
2015-12-17	30.86	31.01	30.39	30.64	3945748
2015-12-18	30.38	30.39	29.51	29.51	7028573
2015-12-21	29.68	29.81	29.27	29.69	3958332
2015-12-22	29.87	30.32	29.65	30.15	2981275
2015-12-23	30.27	30.68	30.19	30.62	3872293
2015-12-24	30.58	30.87	30.48	30.72	1470145
2015-12-28	30.64	30.68	30.34	30.57	2360388
2015-12-29	30.83	30.93	30.48	30.61	2261379
2015-12-30	30.60	30.72	30.32	30.34	1998313
2015-12-31	30.33	30.34	29.84	29.98	2302927
2016-01-04	29.51	29.86	29.44	29.83	3556759
2016-01-05	29.94	30.03	29.63	29.90	2722797
2016-01-06	29.63	29.64	29.12	29.24	4843246
2016-01-07	28.92	28.95	28.10	28.16	4917361
2016-01-08	28.23	28.40	27.84	27.90	5022781
2016-01-11	27.98	28.14	27.51	27.61	5552471
2016-01-12	27.93	27.94	26.70	27.02	8042172
2016-01-13	27.12	27.66	26.71	26.75	5326883
2016-01-14	26.89	26.96	26.37	26.41	5584249
2016-01-15	25.92	26.17	25.53	25.82	5296759
2016-01-19	26.23	26.25	25.28	25.47	6689370
2016-01-20	25.23	25.30	23.73	24.60	10461826
2016-01-21	24.70	25.46	24.51	25.00	5425920
2016-01-22	25.36	25.63	24.99	25.42	4667122
2016-01-25	25.30	25.38	24.45	24.51	3745778
2016-01-26	24.67	24.97	24.50	24.75	4763153
2016-01-27	24.72	24.91	24.34	24.52	6402509
2016-01-28	24.73	24.91	24.26	24.42	7185940
2016-01-29	24.67	25.62	24.62	25.61	10958784
2016-02-01	25.44	26.22	25.15	26.09	7993236
2016-02-02	25.92	25.92	25.31	25.33	4895580
2016-02-03	25.48	25.67	24.76	25.46	4905853
2016-02-04	25.39	26.04	25.38	25.74	6348888
2016-02-05	25.60	25.64	23.90	23.99	8204075
2016-02-08	23.86	23.88	22.93	23.40	7657491
2016-02-09	23.17	23.52	22.67	23.08	6017205
2016-02-10	23.29	23.49	22.62	22.68	4817269
2016-02-11	22.35	22.53	22.06	22.22	8462822
2016-02-12	22.50	22.75	22.35	22.60	6614293
2016-02-16	22.97	24.00	22.86	23.77	7093064
2016-02-17	23.85	24.44	23.74	24.18	8967946
2016-02-18	24.18	24.26	23.53	23.84	7295745
2016-02-19	23.74	23.74	22.66	22.87	23395771
2016-02-22	23.19	23.67	23.11	23.58	14405633
2016-02-23	23.57	24.59	23.29	24.25	11825068
2016-02-24	24.00	25.37	24.00	25.00	13042547
2016-02-25	25.13	25.44	24.70	25.36	7486611
2016-02-26	25.47	26.00	25.25	25.59	8375823
2016-02-29	25.58	26.43	25.50	25.98	12182373
2016-03-01	26.13	26.75	26.09	26.65	7432243
2016-03-02	26.54	27.09	26.50	27.07	6339478
2016-03-03	27.31	27.39	27.02	27.26	6718291
2016-03-04	26.92	27.91	26.86	27.44	7081045
2016-03-07	27.33	27.72	27.27	27.63	7183266
2016-03-08	27.51	27.83	27.47	27.49	7071471
2016-03-09	27.72	27.82	27.47	27.57	4901368
2016-03-10	27.65	28.10	27.55	28.06	6375788
2016-03-11	28.32	28.80	28.30	28.72	7007507
2016-03-14	28.53	29.23	28.53	29.08	7055421
2016-03-15	28.84	29.38	28.68	29.33	7129179
2016-03-16	29.17	29.62	29.05	29.45	6349147
2016-03-17	29.49	30.49	29.43	30.08	9911678
2016-03-18	30.14	30.33	29.86	30.09	8054461
2016-03-21	30.07	30.55	30.01	30.27	5294484
2016-03-22	30.02	30.82	30.02	30.59	5008057
2016-03-23	30.50	30.72	30.24	30.24	4343888
2016-03-24	30.14	30.39	29.83	30.34	4490429
2016-03-28	30.42	30.81	30.25	30.62	4932901
2016-03-29	30.57	31.16	30.36	31.03	5222342
2016-03-30	31.20	31.38	30.93	31.05	4702846
2016-03-31	31.00	31.33	30.82	30.98	6844060
2016-04-01	30.82	31.29	30.71	31.15	6153063
2016-04-04	31.11	31.45	30.95	31.19	5358937
2016-04-05	30.87	31.06	30.71	30.78	5740769
2016-04-06	30.78	30.99	30.21	30.79	6111612
2016-04-07	30.62	31.03	30.56	30.79	4433238
2016-04-08	30.75	31.40	30.75	31.24	4987803
2016-04-11	31.30	31.70	31.24	31.31	5226404
2016-04-12	31.29	31.73	31.17	31.45	4822625
2016-04-13	31.43	31.92	31.37	31.77	4767525
2016-04-14	31.80	31.88	31.50	31.71	3231535
2016-04-15	31.66	31.81	31.57	31.73	3845275
2016-04-18	31.55	32.00	31.52	31.99	3373737
2016-04-19	32.00	32.20	31.68	31.98	4779020
2016-04-20	32.03	32.17	31.92	31.92	5731478
2016-04-21	31.89	32.17	31.75	31.83	5055026
2016-04-22	31.92	32.36	31.87	32.26	2988366
2016-04-25	32.19	32.36	31.88	31.89	4416763
2016-04-26	31.96	32.29	31.93	32.24	3194994
2016-04-27	32.33	32.48	32.02	32.32	2716729
2016-04-28	32.56	32.56	31.90	32.02	4322439
2016-04-29	31.94	32.19	31.85	32.12	3952995
2016-05-02	32.26	32.44	32.01	32.28	4380771
2016-05-03	31.76	31.83	31.34	31.57	6345840
2016-05-04	31.40	31.67	31.31	31.44	5208861
2016-05-05	31.49	31.90	31.38	31.54	5295066
2016-05-06	31.35	31.84	30.54	31.61	5390476
2016-05-09	31.26	31.43	30.67	30.95	13724445
2016-05-10	31.14	31.22	30.79	31.09	4568192
2016-05-11	31.01	31.31	30.83	30.99	4331619
2016-05-12	31.13	31.38	31.02	31.23	3476646
2016-05-13	31.14	31.49	30.81	30.86	4332548
2016-05-16	30.74	31.17	30.74	30.97	4127750
2016-05-17	30.93	31.09	30.52	30.69	4398848
2016-05-18	30.64	30.98	30.22	30.46	4760536
2016-05-19	30.25	30.38	29.99	30.31	5258187
2016-05-20	30.35	30.63	30.27	30.42	9257084
2016-05-23	30.55	31.06	30.42	30.87	3477654
2016-05-24	30.91	31.27	30.85	31.13	4196611
2016-05-25	31.20	31.64	31.20	31.45	3404117
2016-05-26	31.46	31.55	31.19	31.25	3306341
2016-05-27	31.25	31.65	31.20	31.48	2887528
2016-05-31	31.56	31.72	31.38	31.50	6074250
2016-06-01	31.35	31.51	31.13	31.32	3096337
2016-06-02	31.27	31.37	31.13	31.33	3071237
2016-06-03	31.35	31.62	31.04	31.12	3489433
2016-06-06	31.14	31.38	31.06	31.14	3913217
2016-06-07	31.22	31.32	31.09	30.88	3539928
2016-06-08	30.93	31.14	30.80	30.87	2957246
2016-06-09	30.78	30.78	30.01	30.37	5041410
2016-06-10	30.18	30.66	30.04	30.59	5058285
2016-06-13	30.58	30.71	29.70	29.71	5515523
2016-06-14	29.69	29.70	28.58	28.75	9539474
2016-06-15	28.76	29.01	28.59	28.70	4852508
2016-06-16	28.54	28.75	28.08	28.72	4949198
2016-06-17	28.69	28.86	28.50	28.69	7402414
2016-06-20	29.12	29.25	28.87	29.02	5637721
2016-06-21	29.16	29.25	28.54	28.58	5776275
2016-06-22	28.67	28.89	28.30	28.62	7174331
2016-06-23	28.92	29.52	28.75	29.52	6694537
2016-06-24	28.77	28.94	27.72	27.73	13021573
2016-06-27	27.48	27.52	26.55	26.77	9934470
2016-06-28	27.10	27.88	26.97	27.88	8608025
2016-06-29	28.51	29.41	28.51	29.23	7549133
2016-06-30	29.32	30.03	29.26	29.77	12056729
2016-07-01	29.65	30.19	29.65	30.12	4555305
2016-07-05	29.89	30.06	29.54	29.70	12197614
2016-07-06	29.52	30.15	29.52	30.12	4701530
2016-07-07	30.09	30.43	29.99	30.14	4601497
2016-07-08	30.41	30.89	30.34	30.67	5302717
2016-07-11	30.73	31.38	30.66	31.24	7476179
2016-07-12	31.50	32.10	31.42	31.85	5937029
2016-07-13	31.94	32.09	31.69	31.97	3668942
2016-07-14	32.14	32.26	31.96	32.04	3646063
2016-07-15	32.08	32.25	31.98	32.03	3843735
2016-07-18	31.98	32.30	31.96	32.24	2910251
2016-07-19	32.04	32.22	31.90	31.98	2839287
2016-07-20	32.05	32.35	31.90	32.30	3105971
2016-07-21	32.30	32.48	32.20	32.29	2508482
2016-07-22	32.32	32.50	32.17	32.43	2396711
2016-07-25	32.35	32.60	32.30	32.49	3615778
2016-07-26	32.50	32.92	32.42	32.91	3779356
2016-07-27	32.98	33.07	32.47	32.58	3782680
2016-07-28	32.45	32.59	32.12	32.37	5266252
2016-07-29	32.24	32.77	32.24	32.72	4072486
2016-08-01	32.72	32.77	32.58	32.75	2813656
2016-08-02	32.74	32.83	32.36	32.44	3335000
2016-08-03	32.35	32.56	31.88	32.37	3177426
2016-08-04	32.33	32.73	32.17	32.65	3288339
2016-08-05	32.50	33.17	32.13	32.88	4317423
2016-08-08	32.74	33.01	32.36	32.37	3272528
2016-08-09	32.33	32.52	32.25	32.33	2221152
2016-08-10	32.33	32.74	32.33	32.72	2565220
2016-08-11	32.87	32.91	32.40	32.47	2903220
2016-08-12	32.14	32.19	31.66	31.86	3875027
2016-08-15	31.91	32.16	31.87	31.90	2538956
2016-08-16	31.86	31.99	31.50	31.50	2968232
2016-08-17	31.54	31.71	31.42	31.68	3101978
2016-08-18	31.73	31.75	31.19	31.41	2986360
2016-08-19	31.25	31.29	30.88	31.18	3688461
2016-08-22	31.12	31.23	30.79	31.22	2370394
2016-08-23	31.48	31.78	31.38	31.54	2975322
2016-08-24	31.50	31.52	31.03	31.14	2292411
2016-08-25	31.08	31.65	31.08	31.54	3297000
2016-08-26	31.64	31.97	30.93	31.10	3321186
2016-08-29	31.40	31.72	31.24	31.64	3401505
2016-08-30	31.66	31.90	31.56	31.84	2610411
2016-08-31	31.79	31.92	31.56	31.85	4403271
2016-09-01	31.82	32.02	31.47	31.87	2783878
2016-09-02	32.10	32.24	31.73	31.85	2196227
2016-09-06	32.54	32.54	31.76	31.86	3069281
2016-09-07	32.21	32.21	31.58	31.79	2226255
2016-09-08	31.63	31.92	31.59	31.79	5924458
2016-09-09	31.40	31.40	30.29	30.31	5570330
2016-09-12	30.15	31.12	30.05	30.97	4205431
2016-09-13	30.67	30.73	29.88	30.00	3855851
2016-09-14	29.95	30.11	29.72	29.83	3839029
2016-09-15	29.81	30.30	29.66	30.14	2491885
2016-09-16	29.94	30.15	29.79	29.91	5521352
2016-09-19	30.11	30.31	29.93	30.13	2689709
2016-09-20	30.45	30.51	29.96	29.96	2081258
2016-09-21	30.04	30.40	29.73	30.34	2949011
2016-09-22	31.19	32.15	31.11	32.08	7948288
2016-09-23	31.62	32.32	31.61	32.18	4392893
2016-09-26	31.96	32.20	31.62	31.64	2476152
2016-09-27	31.69	31.91	31.47	31.73	2584197
2016-09-28	31.98	32.59	31.93	32.39	3979006
2016-09-29	32.34	32.46	31.82	31.86	3027613
2016-09-30	32.17	32.37	31.86	31.94	3920242
2016-10-03	32.00	32.03	31.66	31.80	2998616
2016-10-04	31.78	31.79	30.87	31.03	3604038
2016-10-05	31.19	31.38	30.58	30.64	3842345
2016-10-06	30.51	31.37	30.42	31.10	3766352
2016-10-07	31.21	31.57	30.73	31.00	3138419
2016-10-10	31.12	31.48	31.01	31.06	2033887
2016-10-11	30.96	31.17	30.52	30.76	2549301
2016-10-12	30.83	31.44	30.69	31.34	2546005
2016-10-13	31.10	31.44	30.88	31.20	2649621
2016-10-14	31.36	31.52	31.10	31.38	3746479
2016-10-17	31.47	31.79	31.47	31.61	2927544
2016-10-18	31.98	32.06	31.65	31.70	2699176
2016-10-19	31.87	32.09	31.69	31.91	1789820
2016-10-20	31.83	31.85	31.39	31.50	2797832
2016-10-21	31.16	31.48	31.02	31.29	2331783
2016-10-24	31.61	31.64	30.88	31.12	4230563
2016-10-25	31.14	31.50	30.93	30.84	3880111
2016-10-26	30.60	30.64	30.23	30.26	3029599
2016-10-27	30.40	30.49	29.99	30.46	4558427
2016-10-28	30.48	30.97	29.83	29.99	5754617
2016-10-31	29.98	30.13	29.76	29.93	4974101
2016-11-01	29.94	30.00	29.10	29.36	4857361
2016-11-02	29.35	29.43	28.80	28.80	4453042
2016-11-03	28.88	29.14	28.58	28.64	3219399
2016-11-04	28.71	29.10	28.60	28.65	3630059
2016-11-07	29.14	29.29	29.06	29.29	3027619
2016-11-08	29.28	29.47	29.17	29.38	2496160
2016-11-09	28.82	29.82	28.70	29.69	4856491
2016-11-10	30.02	30.02	29.16	29.17	6090924
2016-11-11	29.15	29.44	28.62	28.70	5274555
2016-11-14	28.84	29.76	28.75	29.71	4502141
2016-11-15	29.97	30.31	29.88	30.30	3238839
2016-11-16	30.30	30.51	30.06	30.14	3551554
2016-11-17	30.22	30.36	29.91	30.05	4259360
2016-11-18	30.05	31.19	29.97	31.13	6732326
2016-11-21	31.28	31.68	31.22	31.64	5352763
2016-11-22	31.73	32.18	31.55	32.13	4951548
2016-11-23	31.93	31.99	31.43	31.81	3591673
2016-11-25	31.88	32.27	31.85	32.00	1687457
2016-11-28	31.91	32.06	31.12	31.22	5652400
2016-11-29	31.22	31.40	30.83	31.16	3811074
2016-11-30	31.12	31.16	30.68	30.83	5953651
2016-12-01	30.83	31.14	30.58	30.61	2959121
2016-12-02	30.78	31.19	30.76	31.05	2819721
2016-12-05	31.30	31.74	31.23	31.72	2970612
2016-12-06	31.75	31.89	31.43	31.85	3398984
2016-12-07	31.93	32.95	31.83	32.93	5722050
2016-12-08	32.90	33.07	32.72	32.78	3008733
2016-12-09	32.78	32.97	32.53	32.72	2763786
2016-12-12	32.75	33.12	32.67	33.12	4517722
2016-12-13	33.25	33.28	32.01	32.07	5505907
2016-12-14	31.72	32.05	31.23	31.33	5224773
2016-12-15	31.09	31.09	30.33	30.61	5637850
2016-12-16	30.75	30.98	30.38	30.72	7203988
2016-12-19	30.89	31.02	30.22	30.47	3365300
2016-12-20	30.53	31.06	30.43	30.69	5014535
2016-12-21	30.80	31.00	30.78	30.82	3725908
2016-12-22	30.79	30.79	30.02	30.62	3573039
2016-12-23	30.58	30.70	30.38	30.57	2036382
2016-12-27	30.67	30.67	30.29	30.43	2248539
2016-12-28	30.51	30.55	29.81	29.89	2953214
2016-12-29	29.99	30.48	29.89	30.35	2666743
2016-12-30	30.45	30.45	29.95	30.09	2835816
2017-01-03	30.23	30.55	30.11	30.36	2650158
2017-01-04	30.49	30.88	30.39	30.63	3678492
2017-01-05	30.49	30.99	30.46	30.95	3547962
2017-01-06	30.89	31.05	30.67	30.85	2679335
2017-01-09	31.10	31.50	30.87	30.97	4017580
2017-01-10	30.96	31.09	30.59	30.73	3687543
2017-01-11	30.74	31.04	30.53	30.96	2322862
2017-01-12	30.78	30.79	30.41	30.57	3959095
2017-01-13	30.52	30.82	30.51	30.64	3611037
2017-01-17	30.65	30.84	30.46	30.60	2118169
2017-01-18	30.58	30.78	30.44	30.50	2613544
2017-01-19	30.57	30.72	30.05	30.21	4006536
2017-01-20	30.27	30.45	29.88	30.23	6518949
2017-01-23	30.24	30.60	30.17	30.43	3615938
2017-01-24	30.58	31.14	30.55	31.13	5071852
2017-01-25	31.34	32.31	31.34	32.19	6386913
2017-01-26	32.08	32.27	31.71	31.80	9357155
2017-01-27	31.80	31.85	31.08	31.24	4277937
2017-01-30	31.13	31.25	30.86	31.16	3849409
2017-01-31	31.20	31.51	31.06	31.33	4425312
2017-02-01	31.33	31.49	30.75	31.11	3624554
2017-02-02	30.98	31.50	30.79	31.44	5669423
2017-02-03	31.07	32.23	30.94	32.11	5458896
2017-02-06	31.84	32.05	31.03	31.42	5825104
2017-02-07	31.56	32.18	31.30	32.05	5699380
2017-02-08	32.14	32.71	32.10	32.41	5467719
2017-02-09	32.42	33.17	32.40	33.17	7199103
2017-02-10	33.09	33.32	32.86	33.16	4083899
2017-02-13	33.23	34.00	33.15	33.79	7372383
2017-02-14	33.52	33.57	32.97	33.29	4172587
2017-02-15	33.30	33.70	32.98	33.66	4667902
2017-02-16	33.71	33.78	33.35	33.52	3402205
2017-02-17	33.47	33.62	33.34	33.52	2754674
2017-02-21	33.51	34.10	33.44	33.98	3641122
2017-02-22	33.95	34.00	33.52	33.76	2360342
2017-02-23	33.88	33.94	33.56	33.66	3555112
2017-02-24	33.53	33.73	33.26	33.47	4561503
2017-02-27	33.63	34.10	33.46	33.94	3649246
2017-02-28	33.62	34.06	33.58	33.41	3792522
2017-03-01	33.66	34.19	33.49	34.07	4320474
2017-03-02	34.02	34.37	33.83	34.19	4477549
2017-03-03	34.06	34.20	33.70	34.14	3239199
2017-03-06	33.94	34.02	33.47	33.72	3228835
2017-03-07	33.60	33.69	33.35	33.47	2418105
2017-03-08	33.44	33.83	33.39	33.60	2982207
2017-03-09	33.51	33.90	33.16	33.22	3916720
2017-03-10	33.48	33.67	33.22	33.28	2767193
2017-03-13	33.33	33.54	33.16	33.34	2119123
2017-03-14	33.25	33.34	32.95	33.31	2210550
2017-03-15	33.50	34.00	33.15	33.88	4321480
2017-03-16	33.82	34.00	33.68	33.74	3073242
2017-03-17	33.86	33.92	33.18	33.20	5014479
2017-03-20	33.26	33.52	32.87	33.38	3719017
2017-03-21	33.56	33.62	33.02	33.08	4433108
2017-03-22	33.08	33.38	32.74	33.16	3507636
2017-03-23	33.15	33.70	33.00	33.47	3467659
2017-03-24	33.43	33.59	32.92	33.13	3401463
2017-03-27	32.95	33.56	32.83	33.51	4018276
2017-03-28	33.33	33.79	33.28	33.63	2449972
2017-03-29	33.55	33.62	33.30	33.53	1932534
2017-03-30	33.47	33.92	33.37	33.89	2310359
2017-03-31	33.75	34.23	33.59	33.98	3408418
2017-04-03	34.00	34.20	33.39	33.71	3730377
2017-04-04	33.61	33.98	33.50	33.96	2527834
2017-04-05	34.05	34.40	33.91	33.97	3024579
2017-04-06	33.95	34.52	33.74	34.41	3155806
2017-04-07	34.42	34.95	34.32	34.86	4725943
2017-04-10	34.87	35.18	34.70	34.73	3853993
2017-04-11	34.76	34.76	34.12	34.64	5591817
2017-04-12	34.40	34.73	34.31	34.58	3235279
2017-04-13	34.62	34.79	34.41	34.43	2780740
2017-04-17	34.43	34.98	34.43	34.96	2882907
2017-04-18	34.78	35.01	34.67	34.76	2657614
2017-04-19	34.88	35.05	34.12	34.49	5359604
2017-04-20	34.57	34.86	34.53	34.78	4268843
2017-04-21	34.75	34.77	34.42	34.56	4338767
2017-04-24	35.00	35.00	34.47	34.89	5779424
2017-04-25	34.86	34.86	33.86	34.00	7561593
2017-04-26	33.94	34.58	33.94	34.26	8544733
2017-04-27	34.39	34.92	34.30	34.67	4671060
2017-04-28	35.46	35.50	33.75	33.87	6756499
2017-05-01	33.75	33.87	33.35	33.58	4346883
2017-05-02	33.57	33.74	33.40	33.70	7616966
2017-05-03	33.73	33.85	33.16	33.26	4535530
2017-05-04	33.26	33.26	32.83	33.10	3556233
2017-05-05	33.10	33.57	33.00	33.55	2219642
2017-05-08	33.58	33.67	33.26	33.34	2593689
2017-05-09	33.39	33.44	33.12	33.21	2288512
2017-05-10	33.20	33.46	33.14	33.21	2273632
2017-05-11	33.07	33.13	32.71	32.97	2280093
2017-05-12	32.96	32.97	32.77	32.87	1743044
2017-05-15	32.92	33.30	32.89	33.10	1646719
2017-05-16	33.23	33.23	32.79	33.12	1786807
2017-05-17	32.87	33.20	32.74	32.76	2637214
2017-05-18	32.78	32.78	32.46	32.70	2639053
2017-05-19	32.76	33.32	32.57	33.02	2925728
2017-05-22	33.02	33.22	32.90	33.13	2019071
2017-05-23	33.24	33.28	33.02	33.07	1977444
2017-05-24	33.15	33.28	33.03	33.18	3942144
2017-05-25	33.21	33.41	33.06	33.17	2147904
2017-05-26	33.15	33.19	32.93	33.01	1962918
2017-05-30	32.86	33.41	32.86	33.14	4450112
2017-05-31	33.13	33.15	32.94	32.96	4857469
2017-06-01	33.07	33.52	32.83	33.51	3381415
2017-06-02	33.58	33.73	33.36	33.51	2980511
2017-06-05	33.56	33.56	33.16	33.38	2814321
2017-06-06	33.29	33.53	33.14	33.10	2236264
2017-06-07	33.20	33.28	32.89	33.02	2355502
2017-06-08	32.93	32.96	32.28	32.59	4354824
2017-06-09	32.60	33.25	32.57	33.23	4545093
2017-06-12	33.15	33.85	33.14	33.60	3614984
2017-06-13	33.60	33.94	33.50	33.81	2802180
2017-06-14	33.86	33.98	33.61	33.77	1926386
2017-06-15	33.60	33.99	33.58	33.60	2719729
2017-06-16	33.74	33.89	33.55	33.66	3771826
2017-06-19	33.80	34.13	33.75	34.04	1985675
2017-06-20	34.00	34.09	33.79	33.96	1958926
2017-06-21	34.00	34.05	33.63	33.76	2718825
2017-06-22	33.78	34.07	33.52	33.94	1886245
2017-06-23	34.00	34.30	33.91	34.14	5325921
2017-06-26	34.24	34.24	33.62	33.63	3298411
2017-06-27	33.68	33.75	32.83	32.85	3806829
2017-06-28	33.02	33.27	32.77	33.20	1652328
2017-06-29	33.24	33.41	33.03	33.07	3038623
2017-06-30	33.20	33.63	33.05	33.50	3210547
2017-07-03	33.63	33.91	33.57	33.69	1513985
2017-07-05	33.49	33.52	32.98	33.21	2581332
2017-07-06	33.05	33.10	32.03	32.06	12248780
2017-07-07	32.03	32.28	31.91	32.01	3123746
2017-07-10	31.83	32.33	31.80	32.22	3885801
2017-07-11	32.25	32.57	32.21	32.51	4173682
2017-07-12	32.61	33.03	32.61	32.93	3744015
2017-07-13	32.99	33.05	32.58	32.72	2681072
2017-07-14	32.72	33.23	32.66	33.15	2290416
2017-07-17	33.21	33.45	33.03	33.40	1776879
2017-07-18	33.32	33.44	33.02	33.08	2017483
2017-07-19	33.19	33.85	33.19	33.82	2274133
2017-07-20	33.88	34.34	33.84	34.00	3669427
2017-07-21	33.94	34.46	33.91	34.43	2871662
2017-07-24	34.43	34.45	34.06	34.13	2798449
2017-07-25	34.26	34.26	33.87	34.12	2503561
2017-07-26	34.14	34.23	33.83	33.92	2673534
2017-07-27	33.91	34.35	33.64	34.23	4104457
2017-07-28	34.26	34.26	32.85	32.94	4462397
2017-07-31	32.80	33.05	32.69	33.02	7513947
2017-08-01	33.08	33.29	32.93	33.22	3247696
2017-08-02	33.13	33.25	32.25	32.37	3139045
2017-08-03	32.32	32.94	32.26	32.86	2745501
2017-08-04	32.90	32.95	32.67	32.78	1894373
2017-08-07	32.79	32.82	32.56	32.72	1515868
2017-08-08	32.63	32.72	32.35	32.46	1870234
2017-08-09	32.41	32.62	32.21	32.43	1690981
2017-08-10	32.36	32.41	32.06	32.12	1933571
2017-08-11	32.07	32.36	32.00	32.22	2027551
2017-08-14	32.16	32.51	32.08	32.24	3042903
2017-08-15	32.27	32.33	31.73	31.94	2388947
2017-08-16	32.10	32.23	31.87	31.91	2007335
2017-08-17	31.88	32.03	31.27	31.28	3254000
2017-08-18	31.19	31.39	30.95	31.17	2798142
2017-08-21	31.22	31.52	31.16	31.48	2167823
2017-08-22	31.50	31.77	31.29	31.38	2174592
2017-08-23	31.27	31.50	31.20	31.36	1384099
2017-08-24	31.39	31.99	31.29	31.38	1533412
2017-08-25	31.56	31.98	31.51	31.70	2943638
2017-08-28	31.79	31.89	31.54	31.77	1968269
2017-08-29	31.75	32.00	31.49	31.52	3129431
2017-08-30	31.49	31.78	31.35	31.75	2417418
2017-08-31	32.04	32.72	31.90	32.61	4681774
2017-09-01	32.70	32.70	32.03	32.07	2568075
2017-09-05	32.11	32.45	31.83	32.30	3276757
2017-09-06	32.63	33.39	32.52	32.92	5037466
2017-09-07	33.13	33.41	33.08	33.15	3429381
2017-09-08	33.19	33.73	33.13	33.58	4372402
2017-09-11	33.84	33.86	33.02	33.33	3575716
2017-09-12	33.40	33.40	32.73	33.24	2915509
2017-09-13	33.22	33.33	32.97	33.10	8490823
2017-09-14	33.04	33.20	32.91	33.06	1938244
2017-09-15	33.04	33.11	32.85	32.99	4022382
2017-09-18	32.93	33.44	32.93	33.37	3764940
2017-09-19	33.39	33.45	33.18	33.28	2810804
2017-09-20	33.43	33.70	33.32	33.40	2355329
2017-09-21	33.39	33.60	33.05	33.42	3213860
2017-09-22	33.43	33.65	33.28	33.58	2535051
2017-09-25	33.57	33.89	33.51	33.81	2662937
2017-09-26	33.80	33.88	33.67	33.72	2486474
2017-09-27	33.72	33.83	33.42	33.80	2103897
2017-09-28	33.72	34.05	33.62	34.01	1614882
2017-09-29	34.00	34.20	33.87	34.03	2804657
2017-10-02	34.06	34.28	33.99	34.12	1951157
2017-10-03	34.11	34.30	34.05	34.12	1446708
2017-10-04	34.07	34.34	34.07	34.32	1302668
2017-10-05	34.34	34.49	34.12	34.22	2689369
2017-10-06	34.10	34.20	33.92	34.20	1699966
2017-10-09	34.16	34.29	33.93	34.12	26044911
2017-10-10	34.19	34.43	34.08	34.32	2044124
2017-10-11	34.35	34.49	34.29	34.39	1699660
2017-10-12	34.32	34.65	34.14	34.59	1901217
2017-10-13	34.66	35.00	34.49	34.90	2424463
2017-10-16	34.87	35.17	34.74	35.02	3120108
2017-10-17	34.95	35.06	34.82	35.03	1649518
2017-10-18	35.03	35.38	34.99	35.23	2933377
2017-10-19	35.15	35.26	34.90	35.18	2490409
2017-10-20	35.29	35.47	35.15	35.28	2216235
2017-10-23	35.40	35.48	34.82	34.82	2690352
2017-10-24	34.92	35.00	34.69	34.87	2548505
2017-10-25	34.74	34.81	34.45	34.68	2256934
2017-10-26	34.85	35.12	34.73	34.88	3212793
2017-10-27	34.78	35.89	34.76	35.51	4282130
2017-10-30	35.61	35.69	35.38	35.61	2956251
2017-10-31	35.63	36.00	35.53	35.91	3378317
2017-11-01	36.00	36.30	35.69	35.81	3466082
2017-11-02	35.94	36.30	35.50	35.61	4953544
2017-11-03	35.46	35.86	35.31	35.71	2431372
2017-11-06	35.67	35.77	35.49	35.66	2209834
2017-11-07	35.69	35.99	35.65	35.99	2294034
2017-11-08	35.94	36.48	35.91	36.41	4026503
2017-11-09	36.27	36.34	35.93	36.27	1885995
2017-11-10	36.20	36.48	36.09	36.14	3026428
2017-11-13	36.12	36.47	35.90	35.96	2375866
2017-11-14	35.75	36.25	35.55	36.20	2370085
2017-11-15	36.05	36.68	35.91	36.55	4002445
2017-11-16	36.64	36.92	36.35	36.55	2930502
2017-11-17	36.35	36.62	36.28	36.28	2399516
2017-11-20	36.34	36.52	36.09	36.11	2673163
2017-11-21	36.20	36.27	36.00	36.11	2825149
2017-11-22	36.11	36.30	36.08	36.19	1269393
2017-11-24	36.24	36.50	36.11	36.17	709620
2017-11-27	36.29	36.31	35.49	35.53	3625859
2017-11-28	35.77	36.06	35.66	35.68	2429830
2017-11-29	35.64	35.68	35.21	35.05	2818449
2017-11-30	35.26	35.74	35.01	35.38	3921533
2017-12-01	35.55	35.57	34.81	35.40	2805636
2017-12-04	35.63	35.76	34.96	35.13	3899603
2017-12-05	35.19	35.44	35.05	35.19	1876784
2017-12-06	35.24	35.39	35.04	35.24	2235064
2017-12-07	35.25	35.65	35.18	35.62	1787570
2017-12-08	35.71	35.75	35.34	35.43	2270893
2017-12-11	35.37	35.48	35.05	35.44	2124581
2017-12-12	35.87	35.93	35.58	35.63	3228457
2017-12-13	35.75	36.16	35.59	35.76	2566977
2017-12-14	35.78	36.05	35.64	35.65	2273179
2017-12-15	36.11	36.12	35.78	35.84	4764966
2017-12-18	36.02	36.25	35.88	36.01	2672342
2017-12-19	35.98	36.12	35.43	35.48	2034907
2017-12-20	35.56	35.93	35.40	35.42	2721996
2017-12-21	35.54	35.59	35.15	35.21	3782322
2017-12-22	35.23	35.35	34.70	34.94	2861708
2017-12-26	34.96	35.17	34.92	35.06	1689296
2017-12-27	35.10	35.25	34.99	35.10	1993981
2017-12-28	35.10	35.30	34.95	35.26	1810050
2017-12-29	35.35	35.50	35.09	35.26	2258489
2018-01-02	35.30	35.35	34.91	35.30	3143976
2018-01-03	35.23	35.67	35.23	35.61	2922846
2018-01-04	35.70	35.70	35.29	35.32	2727790
2018-01-05	35.39	35.58	35.22	35.27	2924802
2018-01-08	35.30	35.58	35.27	35.50	2760800
2018-01-09	35.56	35.56	35.20	35.26	2530349
2018-01-10	35.22	35.22	34.58	34.83	4520359
2018-01-11	34.87	35.05	34.57	34.99	3405765
2018-01-12	35.09	35.36	34.85	35.26	2891478
2018-01-16	35.35	35.45	34.75	34.76	3876989
2018-01-17	34.88	35.30	34.78	35.21	3500614
2018-01-18	35.16	35.42	34.88	35.30	3099437
2018-01-19	35.32	35.81	35.31	35.80	3548562
2018-01-22	35.85	36.15	35.79	35.98	3269391
2018-01-23	35.99	36.74	35.96	36.61	5291669
2018-01-24	36.98	37.66	36.75	37.59	8694601
2018-01-25	37.81	37.86	37.38	37.73	4612921
2018-01-26	37.88	37.89	36.91	37.85	6003197
2018-01-29	37.83	37.83	36.56	37.07	6127504
2018-01-30	36.84	37.06	36.52	36.79	5452546
2018-01-31	36.89	37.68	36.85	37.54	6448915
2018-02-01	37.47	37.67	37.08	37.16	6208911
2018-02-02	34.95	36.04	34.95	35.68	10419440
2018-02-05	35.48	35.89	34.76	34.79	6984232
2018-02-06	34.19	34.85	33.68	34.68	7620556
2018-02-07	34.50	35.16	34.46	34.52	4260231
2018-02-08	34.42	34.68	33.60	33.60	5743009
2018-02-09	33.79	34.03	33.02	33.79	4781683
2018-02-12	34.01	34.41	33.49	34.36	4536521
2018-02-13	34.26	34.58	34.19	34.21	4346132
2018-02-14	33.96	35.01	33.86	34.96	4834160
2018-02-15	35.25	35.44	34.55	34.95	3574453
2018-02-16	35.00	35.50	34.93	35.18	4067466
2018-02-20	35.02	35.46	34.87	34.94	4461461
2018-02-21	35.02	35.28	34.76	34.76	4938205
2018-02-22	34.97	35.31	34.85	34.86	4251393
2018-02-23	35.00	35.41	35.00	35.40	2579608
2018-02-26	35.40	35.71	35.21	35.66	3870491
2018-02-27	35.65	35.85	35.08	35.26	4899687
2018-02-28	35.39	35.74	35.03	34.71	4767083
2018-03-01	34.84	34.91	34.13	34.36	4242863
2018-03-02	34.11	34.68	34.00	34.65	3106695
2018-03-05	34.41	34.59	34.00	34.01	4984713
2018-03-06	34.08	34.48	34.05	34.23	5811147
2018-03-07	33.95	34.36	33.95	34.28	4238398
2018-03-08	34.35	34.48	34.29	34.47	2952246
2018-03-09	34.68	34.86	34.45	34.86	3098986
2018-03-12	34.80	35.24	34.76	35.12	3676846
2018-03-13	35.27	35.56	35.23	35.55	3810022
2018-03-14	35.54	35.60	35.17	35.24	2785743
2018-03-15	35.35	35.67	35.21	35.62	3985742
2018-03-16	35.60	35.98	35.46	35.82	5220211
2018-03-19	35.83	35.83	35.21	35.53	2707955
2018-03-20	35.53	35.83	35.09	35.39	4032115
2018-03-21	35.55	35.92	35.26	35.38	3485557
2018-03-22	35.06	35.73	35.03	35.20	3359246
2018-03-23	35.35	35.45	33.97	34.05	5798460
2018-03-26	34.34	34.59	33.87	34.53	3811341
2018-03-27	34.50	35.25	34.19	34.90	5577685
2018-03-28	34.97	35.46	34.88	35.02	4378559
2018-03-29	35.10	35.39	34.91	35.00	3836782
2018-04-02	35.06	35.19	34.42	34.61	4295491
2018-04-03	34.63	34.75	34.25	34.68	6388867
2018-04-04	34.42	35.30	34.42	35.24	4303391
2018-04-05	35.31	35.82	35.15	35.74	3571077
2018-04-06	35.48	35.94	35.28	35.48	3793906
2018-04-09	35.59	35.71	35.27	35.28	3161426
2018-04-10	35.61	35.64	35.26	35.42	5338680
2018-04-11	35.35	36.10	35.33	35.76	3660100
2018-04-12	35.89	36.17	35.74	35.92	2688095
2018-04-13	36.11	36.34	36.01	36.19	2733771
2018-04-16	36.46	36.66	36.22	36.48	2965822
2018-04-17	36.64	37.12	36.49	36.94	4941465
2018-04-18	37.01	37.24	36.85	36.85	3248979
2018-04-19	36.79	36.85	36.34	36.63	3414980
2018-04-20	36.65	36.72	36.14	36.26	4260511
2018-04-23	36.28	36.53	36.14	36.21	2788070
2018-04-24	36.28	36.47	35.94	36.18	3678651
2018-04-25	36.11	36.32	35.90	36.18	3705466
2018-04-26	36.25	36.94	36.22	36.65	6091368
2018-04-27	36.67	37.39	36.66	37.00	5814407
2018-04-30	37.33	37.35	36.76	36.78	4546646
2018-05-01	36.83	36.92	36.00	36.39	6572685
2018-05-02	36.35	36.78	36.35	36.54	4498792
2018-05-03	36.60	36.68	36.19	36.33	3571668
2018-05-04	36.33	36.76	36.29	36.51	3484316
2018-05-07	36.49	36.77	36.36	36.72	2665892
2018-05-08	36.63	36.69	36.17	36.39	5987457
2018-05-09	36.33	36.45	36.05	36.45	2880028
2018-05-10	36.60	36.97	36.55	36.78	2451391
2018-05-11	36.81	36.90	36.53	36.62	1777461
2018-05-14	36.69	36.79	36.21	36.39	3857001
2018-05-15	36.15	36.29	35.73	35.96	6013587
2018-05-16	36.00	36.24	35.94	36.13	3341152
2018-05-17	36.23	36.36	36.07	36.29	2997016
2018-05-18	36.29	36.48	36.23	36.45	7524015
2018-05-21	36.56	37.04	36.41	36.82	3855125
2018-05-22	36.80	37.12	36.80	37.11	4340272
2018-05-23	37.10	37.23	36.75	36.82	3708516
2018-05-24	36.81	36.89	36.49	36.66	3198715
2018-05-25	36.66	37.07	36.57	36.95	3356518
2018-05-29	36.66	37.06	36.62	36.83	5342569
2018-05-30	36.95	37.38	36.77	37.23	3002202
2018-05-31	37.26	37.48	37.02	37.33	6302194
2018-06-01	37.33	37.90	37.17	37.69	3523561
2018-06-04	37.86	38.13	37.73	37.94	3613263
2018-06-05	38.00	38.27	37.90	38.22	5128956
2018-06-06	38.16	38.39	37.99	38.03	2866213
2018-06-07	38.06	38.14	37.96	38.12	3072676
2018-06-08	38.17	38.24	37.99	38.11	2412467
2018-06-11	38.11	38.35	37.83	37.92	3033695
2018-06-12	38.03	38.39	37.78	38.36	6610519
2018-06-13	38.26	38.26	37.07	37.19	5473180
2018-06-14	37.23	37.55	37.02	37.26	4891111
2018-06-15	37.32	37.38	36.86	36.95	5424377
2018-06-18	36.88	37.15	36.73	37.12	2582226
2018-06-19	37.07	37.29	36.92	36.99	6205614
2018-06-20	36.92	37.00	36.24	36.39	7751294
2018-06-21	36.32	36.39	35.61	35.75	5261116
2018-06-22	35.91	35.93	35.45	35.60	5931981
2018-06-25	35.61	35.70	34.98	35.36	5423159
2018-06-26	35.45	36.22	35.39	36.15	7030768
2018-06-27	36.17	36.33	35.61	35.63	4015269
2018-06-28	35.68	36.12	35.45	36.11	4058821
2018-06-29	35.99	36.72	35.89	36.46	4452633
2018-07-02	36.25	36.35	35.84	36.30	3311868
2018-07-03	36.43	36.93	36.36	36.57	2170460
2018-07-05	36.64	37.06	36.45	37.04	2167394
2018-07-06	37.10	37.44	36.95	37.27	2640023
2018-07-09	37.30	37.31	36.78	36.83	2634855
2018-07-10	36.80	37.04	36.46	37.00	4776592
2018-07-11	36.84	37.04	36.53	36.55	2357413
2018-07-12	36.77	36.79	36.40	36.46	2754079
2018-07-13	36.51	36.67	36.36	36.44	1830703
2018-07-16	36.50	36.58	36.17	36.25	2032741
2018-07-17	36.40	36.50	36.09	36.22	4756551
2018-07-18	36.13	36.15	35.08	35.22	4895049
2018-07-19	35.19	35.75	35.10	35.65	3939072
2018-07-20	35.50	35.51	34.85	34.88	5529327
2018-07-23	34.84	35.05	34.49	34.58	4730848
2018-07-24	34.55	34.71	34.39	34.55	5853172
2018-07-25	34.67	34.75	34.38	34.73	2727441
2018-07-26	34.84	34.99	34.61	34.91	3736325
2018-07-27	34.95	35.12	33.81	33.83	5701368
2018-07-30	33.98	34.21	33.66	34.12	3070571
2018-07-31	34.30	34.45	34.10	34.18	4432839
2018-08-01	34.00	34.18	33.82	34.07	6150743
2018-08-02	34.07	34.28	33.98	34.08	4193352
2018-08-03	34.19	34.23	33.94	33.97	3713004
2018-08-06	33.93	34.17	33.93	34.11	2535244
2018-08-07	34.26	34.31	34.00	34.26	2605558
2018-08-08	34.29	34.41	34.02	34.33	2006392
2018-08-09	34.28	34.56	34.26	34.44	2110328
2018-08-10	34.34	34.41	34.03	34.05	2490524
2018-08-13	34.00	34.21	33.91	33.92	2769453
2018-08-14	33.99	34.39	33.99	34.30	2530416
2018-08-15	34.24	34.57	34.00	34.50	3027518
2018-08-16	34.58	35.66	34.42	35.38	5759546
2018-08-17	35.39	35.71	35.21	35.65	4811996
2018-08-20	35.73	35.79	35.36	35.49	3055781
2018-08-21	35.51	35.68	35.24	35.25	1955026
2018-08-22	35.24	35.46	35.14	35.30	1780845
2018-08-23	35.28	35.28	34.55	34.58	2853931
2018-08-24	34.57	34.90	34.49	34.88	2219544
2018-08-27	34.95	35.29	34.86	35.29	2831903
2018-08-28	35.27	35.33	34.96	35.31	2742814
2018-08-29	35.37	35.40	35.16	35.17	2216588
2018-08-30	35.08	35.18	34.47	34.58	2654625
2018-08-31	34.58	34.95	34.56	34.71	3274198
2018-09-04	34.80	34.80	34.00	34.16	2735752
2018-09-05	34.05	34.45	33.96	34.38	4143070
2018-09-06	34.48	34.72	34.37	34.54	2101027
2018-09-07	34.45	34.55	34.00	34.06	2422267
2018-09-10	34.21	34.45	34.08	34.11	2200115
2018-09-11	34.08	34.30	33.97	34.10	3212681
2018-09-12	34.23	34.50	34.10	34.15	2671288
2018-09-13	34.37	34.58	34.29	34.38	2627807
2018-09-14	34.35	34.36	33.99	34.06	2531242
2018-09-17	34.12	34.25	33.91	33.97	3207266
2018-09-18	34.01	34.09	33.91	33.96	3617822
2018-09-19	33.97	34.08	33.55	33.64	4314698
2018-09-20	33.64	33.84	33.30	33.69	3835213
2018-09-21	33.52	33.65	32.95	33.01	9865917
2018-09-24	32.98	33.11	32.78	32.90	4604874
2018-09-25	32.91	33.17	32.65	32.70	4683770
2018-09-26	32.79	33.02	32.68	32.72	3960711
2018-09-27	32.69	33.03	32.69	32.82	3424752
2018-09-28	32.89	32.89	32.11	32.27	3797419
2018-10-01	32.35	32.37	31.83	31.87	2921306
2018-10-02	31.81	32.14	31.56	31.98	3796301
2018-10-03	31.92	31.93	30.65	30.90	6295716
2018-10-04	30.74	30.86	30.20	30.73	4716962
2018-10-05	30.75	30.79	30.18	30.27	3303324
2018-10-08	30.32	30.96	30.26	30.85	3718114
2018-10-09	30.90	30.92	30.26	30.53	3250253
2018-10-10	30.27	30.42	29.10	29.10	6501541
2018-10-11	29.06	29.21	28.28	28.50	8376592
2018-10-12	28.66	28.79	27.92	28.08	5487827
2018-10-15	27.98	28.32	27.88	28.02	5070340
2018-10-16	28.13	28.84	27.92	28.72	6280607
2018-10-17	28.80	28.80	28.09	28.31	3212845
2018-10-18	28.12	28.27	27.68	27.86	3343060
2018-10-19	27.93	28.83	27.89	28.54	5011263
2018-10-22	28.55	28.55	27.59	27.61	4607852
2018-10-23	27.52	28.44	27.47	28.35	6656433
2018-10-24	28.26	28.76	28.18	28.48	5940368
2018-10-25	28.58	29.23	28.42	28.95	6498241
2018-10-26	27.77	28.00	26.00	26.49	9087945
2018-10-29	26.76	27.74	26.31	26.43	6141103
2018-10-30	26.59	26.75	25.75	26.23	8711667
2018-10-31	26.40	27.09	25.98	26.63	7013243
2018-11-01	26.68	27.27	26.54	27.22	4994463
2018-11-02	27.35	27.93	27.04	27.53	9590251
2018-11-05	27.55	27.64	27.16	27.62	4063354
2018-11-06	27.68	27.81	26.98	27.19	3143788
2018-11-07	27.31	27.52	27.01	27.51	3347955
2018-11-08	27.39	27.40	26.86	27.25	3237361
2018-11-09	27.16	27.18	26.69	26.83	4834240
2018-11-12	26.86	27.50	26.77	27.00	5018006
2018-11-13	26.99	27.06	26.52	26.65	4151586
2018-11-14	26.81	27.21	26.61	26.72	4280963
2018-11-15	26.58	26.76	26.21	26.61	3882990
2018-11-16	26.55	27.27	26.50	27.06	8048472
2018-11-19	27.14	27.78	26.91	27.09	4809417
2018-11-20	26.86	26.95	26.46	26.55	3012269
2018-11-21	26.61	26.95	26.50	26.67	2493720
2018-11-23	26.49	26.65	26.17	26.33	1136212
2018-11-26	26.56	26.77	26.35	26.64	2836408
2018-11-27	26.63	26.71	26.29	26.69	4167699
2018-11-28	26.67	26.98	26.50	26.61	4660223
2018-11-29	26.68	26.93	26.49	26.74	3968931
2018-11-30	26.70	26.82	26.03	26.41	5771593
2018-12-03	26.51	26.86	26.22	26.50	3772787
2018-12-04	26.47	26.56	25.10	25.12	7684517
2018-12-06	24.94	26.79	24.72	26.74	10082553
2018-12-07	26.58	26.75	25.00	25.27	7393509
2018-12-10	25.30	25.78	25.02	25.69	6222035
2018-12-11	25.92	25.92	25.09	25.09	5958010
2018-12-12	25.35	25.45	24.72	24.72	4515878
2018-12-13	24.75	24.81	24.40	24.50	4715217
2018-12-14	24.28	24.55	23.87	24.03	4210937
2018-12-17	24.07	24.22	23.54	23.60	7687919
2018-12-18	23.64	23.97	23.46	23.64	7691726
2018-12-19	23.56	24.05	23.19	23.20	10631036
2018-12-20	23.11	23.16	22.12	22.22	8632301
2018-12-21	22.27	22.77	21.27	21.28	19247957
2018-12-24	21.24	21.47	20.96	21.10	4702150
2018-12-26	21.21	21.47	20.52	21.35	12927524
2018-12-27	21.16	21.53	20.81	21.53	8890335
2018-12-28	21.64	22.06	21.57	21.83	9235351
2018-12-31	21.90	22.13	21.54	21.86	6336978
2019-01-02	21.10	21.69	20.91	21.53	7442033
2019-01-03	21.47	22.62	21.47	22.26	9788273
2019-01-04	22.51	23.14	22.37	23.02	5844089
2019-01-07	23.08	23.66	22.78	23.48	6562170
2019-01-08	23.58	23.72	23.38	23.62	6232826
2019-01-09	23.60	23.86	23.34	23.70	3926862
2019-01-10	23.72	24.34	23.69	24.30	5954799
2019-01-11	24.27	24.34	23.71	24.21	4594427
2019-01-14	24.10	24.32	23.92	24.08	3548918
2019-01-15	24.09	24.14	23.81	24.11	4224401
2019-01-16	24.05	24.49	23.97	24.38	4155613
2019-01-17	24.27	24.71	24.20	24.64	3738818
2019-01-18	24.67	25.12	24.49	25.08	5306054
2019-01-22	24.95	25.00	24.34	24.55	5156803
2019-01-23	24.64	24.94	24.19	24.29	4492441
2019-01-24	24.28	25.30	24.28	25.17	6461109
2019-01-25	25.31	25.86	25.29	25.70	5211748
2019-01-28	25.59	25.84	25.31	25.80	4807048
2019-01-29	25.79	25.88	25.61	25.85	4328868
2019-01-30	25.89	26.37	25.80	26.21	3408818
2019-01-31	26.15	26.52	25.93	26.24	9748755
2019-02-01	26.24	27.60	26.06	26.75	6851917
2019-02-04	26.52	26.62	25.59	26.15	6367221
2019-02-05	26.24	26.50	25.88	26.48	5040947
2019-02-06	26.39	26.68	26.23	26.27	5480012
2019-02-07	26.09	26.29	25.36	25.91	6171390
2019-02-08	25.78	26.04	25.29	25.65	4908508
2019-02-11	25.70	25.90	25.23	25.40	6303720
2019-02-12	25.49	25.62	25.13	25.33	7417744
2019-02-13	25.36	25.66	25.15	25.39	5655436
2019-02-14	25.37	25.64	24.93	25.42	5054532
2019-02-15	25.58	25.62	25.42	25.54	5359581
2019-02-19	25.48	25.76	25.35	25.59	6781989
2019-02-20	25.64	26.07	25.51	25.87	5329826
2019-02-21	25.82	25.97	25.58	25.74	3223425
2019-02-22	25.81	26.23	25.79	26.09	3193042
2019-02-25	26.17	26.25	25.76	25.86	3451390
2019-02-26	25.91	26.06	25.55	25.56	3588102
2019-02-27	25.50	26.03	25.41	25.51	4900754
2019-02-28	25.54	25.63	24.87	24.89	6255754
2019-03-01	25.01	25.14	24.44	25.01	7067234
2019-03-04	25.11	25.17	24.48	24.95	3842727
2019-03-05	24.90	24.94	24.40	24.59	3993450
2019-03-06	24.56	24.78	24.47	24.62	3113830
2019-03-07	24.67	24.76	24.21	24.35	3386048
2019-03-08	24.27	24.69	24.19	24.66	5003458
2019-03-11	25.25	25.87	25.15	25.84	5120568
2019-03-12	25.85	26.02	25.70	25.77	3737380
2019-03-13	25.80	26.22	25.74	26.08	3763133
2019-03-14	26.09	26.16	25.43	25.55	4104506
2019-03-15	25.65	25.65	25.26	25.53	4830838
2019-03-18	25.60	25.72	25.43	25.60	3872472
2019-03-19	25.74	25.94	25.50	25.56	3485802
2019-03-20	25.58	25.60	25.17	25.37	4189682
2019-03-21	25.29	26.23	25.21	26.19	4429060
2019-03-22	26.25	26.27	25.74	25.76	4601392
2019-03-25	25.80	25.80	25.19	25.49	3495273
2019-03-26	25.61	25.70	25.25	25.47	3700715
2019-03-27	25.50	25.66	25.35	25.59	3640428
2019-03-28	25.60	26.62	25.60	26.61	5755543
2019-03-29	26.72	26.84	26.27	26.34	4707381
2019-04-01	26.45	26.61	26.20	26.52	4911634
2019-04-02	26.52	26.73	26.42	26.58	4352278
2019-04-03	26.62	26.96	26.44	26.68	3872297
2019-04-04	26.73	26.89	26.61	26.84	3035925
2019-04-05	27.38	27.57	27.24	27.39	5169492
2019-04-08	27.32	27.48	26.99	27.09	3470282
2019-04-09	26.96	27.04	26.57	26.60	3086550
2019-04-10	26.59	26.82	26.40	26.71	2357270
2019-04-11	26.79	27.17	26.73	27.08	4206271
2019-04-12	27.10	27.18	26.66	27.17	3936622
2019-04-15	27.21	27.28	26.82	27.08	2385596
2019-04-16	27.15	27.23	26.67	26.82	4282133
2019-04-17	26.84	26.86	26.09	26.38	5307096
2019-04-18	26.36	26.47	25.89	26.36	3505488
2019-04-22	26.24	26.28	25.47	25.76	3369338
2019-04-23	25.60	26.14	25.55	25.94	3649700
2019-04-24	26.06	26.46	26.01	26.33	3366496
2019-04-25	26.28	26.69	26.13	26.26	4632158
2019-04-26	26.68	27.49	26.68	27.37	5979996
2019-04-29	27.19	27.25	26.40	26.46	4587419
2019-04-30	26.42	26.93	26.19	26.80	5556465
2019-05-01	26.86	27.11	26.63	26.64	2749716
2019-05-02	26.65	26.95	26.35	26.46	2514447
2019-05-03	26.55	26.90	26.49	26.78	2848409
2019-05-06	26.50	26.68	26.27	26.60	3045788
2019-05-07	26.37	26.60	25.88	26.03	3460826
2019-05-08	26.01	26.14	25.61	25.63	2825579
2019-05-09	25.50	25.74	25.14	25.66	2351226
2019-05-10	25.56	25.71	25.16	25.55	2603370
2019-05-13	25.19	25.41	25.00	25.14	3959555
2019-05-14	25.15	25.41	24.97	24.98	4183412
2019-05-15	24.81	24.99	24.58	24.95	5730393
2019-05-16	25.05	25.27	24.97	25.06	4207414
2019-05-17	24.80	24.87	24.30	24.35	5808892
2019-05-20	24.17	24.25	23.43	23.46	5639046
2019-05-21	23.55	23.65	23.30	23.51	6920935
2019-05-22	23.47	23.49	23.06	23.13	5229165
2019-05-23	22.88	22.95	22.50	22.91	9137815
2019-05-24	23.12	23.25	22.85	23.01	5074577
2019-05-28	23.09	23.21	22.50	22.58	7952280
2019-05-29	22.49	22.78	22.45	22.57	6041356
2019-05-30	22.54	22.66	22.35	22.52	8682136
2019-05-31	22.45	22.96	22.35	22.80	6454888
2019-06-03	22.82	23.02	22.75	22.90	5567928
2019-06-04	23.05	23.44	22.79	23.42	11695528
2019-06-05	23.58	23.62	23.12	23.00	5791216
2019-06-06	23.07	23.26	22.85	23.10	7765465
2019-06-07	23.20	23.88	22.95	23.79	9135575
2019-06-10	23.92	24.44	23.92	24.11	7680944
2019-06-11	24.35	24.67	24.17	24.47	4968429
2019-06-12	24.45	25.14	24.36	25.06	5125348
2019-06-13	25.05	25.49	24.97	25.28	5326422
2019-06-14	25.41	26.16	25.36	25.71	6294435
2019-06-17	25.68	25.93	25.53	25.67	5095231
2019-06-18	25.77	26.36	25.77	25.98	5797300
2019-06-19	26.01	26.18	25.84	26.06	6373136
2019-06-20	26.24	26.63	26.15	26.56	7183874
2019-06-21	26.54	26.55	25.82	26.15	9536963
2019-06-24	26.09	26.22	25.73	25.83	6334312
2019-06-25	25.71	26.04	25.56	25.56	6399806
2019-06-26	25.61	25.74	25.27	25.45	6478547
2019-06-27	25.59	26.16	25.59	25.97	4521946
2019-06-28	25.95	26.46	25.95	26.34	5349384
2019-07-01	26.50	26.67	26.06	26.40	5153155
2019-07-02	26.37	26.55	26.22	26.52	3779368
2019-07-03	26.70	26.88	26.53	26.85	1897829
2019-07-05	26.62	26.67	26.27	26.61	2865046
2019-07-08	26.55	26.63	26.34	26.43	3638876
2019-07-09	26.28	26.40	26.06	26.29	2955026
2019-07-10	26.50	26.50	26.19	26.31	3195184
2019-07-11	26.27	26.32	25.61	25.81	3151743
2019-07-12	25.78	25.84	25.39	25.54	2894143
2019-07-15	25.54	25.63	25.36	25.54	2265431
2019-07-16	25.47	25.86	25.34	25.74	3419257
2019-07-17	25.66	25.77	25.13	25.30	3497688
2019-07-18	25.26	25.30	24.94	25.10	3041141
2019-07-19	25.11	25.41	25.06	25.09	3063975
2019-07-22	25.15	25.28	25.01	25.14	1643829
2019-07-23	25.16	25.47	25.16	25.37	2571420
2019-07-24	25.33	25.58	25.22	25.54	2503689
2019-07-25	25.60	25.62	25.01	25.07	4246410
2019-07-26	25.45	26.40	25.31	26.21	4950567
2019-07-29	26.26	26.43	25.09	25.84	4432745
2019-07-30	25.62	26.14	25.40	26.09	2874748
2019-07-31	26.02	26.10	25.26	25.41	3692392
2019-08-01	25.35	25.60	24.98	25.03	7102956
2019-08-02	25.00	25.29	24.88	25.10	4680911
2019-08-05	24.62	24.84	24.25	24.47	4348119
2019-08-06	24.55	24.67	24.09	24.36	4823873
2019-08-07	24.11	24.75	24.02	24.68	3418172
2019-08-08	24.68	25.15	24.43	25.14	3244929
2019-08-09	25.04	25.13	24.54	24.74	3535836
2019-08-12	24.79	25.08	24.56	24.71	2645065
2019-08-13	24.70	25.26	24.57	25.09	2918319
2019-08-14	24.89	24.93	24.47	24.50	3057292
2019-08-15	24.52	24.85	24.39	24.78	2657386
2019-08-16	24.84	25.26	24.81	25.16	2966752
2019-08-19	25.33	25.35	25.03	25.18	3058928
2019-08-20	25.19	25.21	24.93	25.03	2583047
2019-08-21	25.26	25.55	25.10	25.50	2687869
2019-08-22	25.58	25.72	25.33	25.64	2374917
2019-08-23	25.54	25.92	25.03	25.12	4285246
2019-08-26	25.25	25.45	25.09	25.45	2517977
2019-08-27	25.64	25.71	25.03	25.05	3278426
2019-08-28	25.01	25.66	24.98	25.65	4236048
2019-08-29	25.85	26.32	25.78	26.11	2982545
2019-08-30	26.15	26.50	26.06	26.31	4557895
2019-09-03	26.19	26.42	26.03	26.40	2833794
2019-09-04	26.54	26.72	26.47	26.28	3061435
2019-09-05	26.48	26.79	26.40	26.59	3739856
2019-09-06	26.60	26.83	26.52	26.71	4290902
2019-09-09	26.71	26.94	26.64	26.88	3960564
2019-09-10	26.83	27.42	26.81	27.34	3101549
2019-09-11	27.28	28.00	27.26	27.99	3965287
2019-09-12	28.13	28.21	27.72	27.87	3343649
2019-09-13	27.92	28.06	27.35	27.41	4078568
2019-09-16	27.27	27.62	27.13	27.59	3182793
2019-09-17	27.81	27.85	27.40	27.83	2051987
2019-09-18	27.86	27.94	27.64	27.82	3159878
2019-09-19	27.81	28.02	27.66	27.79	2277913
2019-09-20	27.89	27.96	27.48	27.64	4976719
2019-09-23	27.41	27.87	27.37	27.62	3082995
2019-09-24	27.69	27.76	27.39	27.55	3001050
2019-09-25	27.54	27.92	27.54	27.84	2593227
2019-09-26	27.91	28.05	27.67	27.90	1755661
2019-09-27	28.00	28.07	27.59	27.79	2337759
2019-09-30	27.88	27.98	27.64	27.70	2468346
2019-10-01	27.70	27.92	27.24	27.25	2643571
2019-10-02	27.21	27.21	26.51	26.73	3589033
2019-10-03	26.69	26.95	26.35	26.94	2978808
2019-10-04	26.94	27.11	26.81	27.02	2900421
2019-10-07	26.95	27.16	26.78	27.01	2279630
2019-10-08	26.90	26.90	26.24	26.36	2821497
2019-10-09	26.52	26.77	26.50	26.62	2240220
2019-10-10	26.57	26.81	26.51	26.66	2487934
2019-10-11	26.92	27.49	26.91	27.13	3730022
2019-10-14	27.08	27.24	26.94	27.17	1647808
2019-10-15	27.15	27.39	27.11	27.23	2137547
2019-10-16	27.16	27.71	27.16	27.70	3647386
2019-10-17	27.74	28.21	27.71	28.02	3872767
2019-10-18	28.13	28.48	28.00	28.28	3495449
2019-10-21	28.46	28.73	28.45	28.73	2485380
2019-10-22	28.74	29.25	28.58	29.13	2812982
2019-10-23	29.07	29.52	29.03	29.51	3062619
2019-10-24	29.48	29.50	28.89	29.14	3817759
2019-10-25	28.92	29.39	28.60	29.06	4120153
2019-10-28	29.17	29.61	29.09	29.37	4851069
2019-10-29	29.21	29.90	29.14	29.66	3969481
2019-10-30	29.61	30.06	29.34	30.03	4294063
2019-10-31	29.94	30.03	29.14	29.21	3517789
2019-11-01	29.30	30.00	29.23	29.99	2820217
2019-11-04	30.01	30.28	29.95	30.20	3354865
2019-11-05	30.15	30.20	29.60	29.67	4402118
2019-11-06	29.69	29.71	29.48	29.54	3407341
2019-11-07	29.63	29.76	29.30	29.35	3621548
2019-11-08	29.26	29.72	29.23	29.63	2340718
2019-11-11	29.58	29.60	29.37	29.54	2019057
2019-11-12	29.54	29.64	29.10	29.14	2665250
2019-11-13	29.24	29.24	28.93	28.98	2344987
2019-11-14	29.00	29.34	28.94	29.33	2242076
2019-11-15	29.28	29.45	29.21	29.35	1991166
2019-11-18	29.38	29.66	29.23	29.62	2320311
2019-11-19	29.69	29.84	29.59	29.72	2537875
2019-11-20	29.69	29.75	29.26	29.51	2551251
2019-11-21	29.44	29.50	28.97	29.03	2741159
2019-11-22	29.04	29.22	28.81	28.99	2347483
2019-11-25	28.99	29.41	28.72	29.41	3914146
2019-11-26	29.41	29.65	29.22	29.62	3943363
2019-11-27	29.62	29.80	29.55	29.75	2056949
2019-11-29	29.83	29.88	29.43	29.51	1870270
2019-12-02	29.55	29.63	29.16	29.21	3233717
2019-12-03	28.99	29.39	28.93	29.33	4375425
2019-12-04	29.15	29.98	29.15	29.26	3934224
2019-12-05	29.19	29.36	29.09	29.25	2878843
2019-12-06	29.44	29.58	29.35	29.51	3301513
2019-12-09	29.45	29.45	29.23	29.38	2648181
2019-12-10	29.33	29.35	28.88	29.00	4522449
2019-12-11	29.07	29.40	28.98	29.33	3316059
2019-12-12	29.39	29.80	29.25	29.55	2510130
2019-12-13	29.55	29.64	29.33	29.64	3441193
2019-12-16	29.75	29.85	29.47	29.65	3538570
2019-12-17	29.65	29.85	29.54	29.66	3472439
2019-12-18	29.74	30.01	29.57	29.84	3556467
2019-12-19	29.87	30.05	29.80	30.01	3305008
2019-12-20	30.08	30.22	29.86	30.15	9383900
2019-12-23	30.17	30.28	30.09	30.14	2724561
2019-12-24	30.09	30.09	29.83	29.85	750349
2019-12-26	29.94	30.04	29.79	29.99	1448283
2019-12-27	30.10	30.10	29.91	29.98	1807714
2019-12-30	29.99	30.01	29.78	29.93	2326992
2019-12-31	29.90	30.21	29.82	30.20	2412712
2020-01-02	30.21	30.24	29.28	29.39	4973493
2020-01-03	29.17	29.58	29.15	29.44	3110991
2020-01-06	29.30	29.52	29.20	29.38	2178588
2020-01-07	29.30	29.49	29.12	29.19	2426408
2020-01-08	29.12	29.42	29.09	29.30	2299876
2020-01-09	29.30	29.60	29.21	29.54	1670448
2020-01-10	29.61	29.71	29.47	29.57	3665447
2020-01-13	29.60	30.26	29.60	30.25	4283327
2020-01-14	30.19	30.67	30.10	30.64	3775962
2020-01-15	30.76	31.09	30.72	30.93	3274388
2020-01-16	31.07	31.33	31.04	31.30	2942093
2020-01-17	31.41	31.58	30.92	30.98	4762345
2020-01-21	30.91	31.06	30.60	30.80	3563914
2020-01-22	30.95	30.97	30.49	30.49	2697071
2020-01-23	30.36	30.84	30.26	30.82	1873887
2020-01-24	30.82	30.84	30.30	30.53	2006478
2020-01-27	30.22	30.30	29.99	30.17	3170692
2020-01-28	30.32	30.50	30.24	30.39	3710948
2020-01-29	30.44	30.57	30.08	30.10	3477722
2020-01-30	29.91	30.11	29.58	30.07	4079474
2020-01-31	29.17	29.58	28.04	28.95	10558346
2020-02-03	29.07	29.09	28.13	28.22	5626540
2020-02-04	28.45	28.53	27.70	28.18	7236252
2020-02-05	28.46	29.13	28.31	28.92	4503407
2020-02-06	29.08	29.13	28.62	28.65	2437954
2020-02-07	28.59	28.61	28.05	28.58	4101648
2020-02-10	28.61	28.66	28.25	28.65	3033982
2020-02-11	28.78	29.03	28.69	28.90	3373496
2020-02-12	29.04	29.98	29.04	29.75	4710260
2020-02-13	29.70	30.45	29.61	30.25	3577190
2020-02-14	30.32	30.66	30.13	30.66	2652590
2020-02-18	30.66	30.66	29.77	30.12	3064870
2020-02-19	30.18	30.62	30.18	30.37	3349634
2020-02-20	30.28	30.94	30.15	30.87	3331680
2020-02-21	30.74	30.82	30.29	30.73	3151114
2020-02-24	30.09	30.25	29.62	29.76	3755570
2020-02-25	29.82	29.84	28.07	28.07	4618256
2020-02-26	28.23	28.61	27.38	27.40	4551884
2020-02-27	26.87	27.48	26.31	26.37	6430685
2020-02-28	25.80	26.05	24.88	25.98	9547685
2020-03-02	26.14	27.44	25.65	27.44	6513380
2020-03-03	27.43	27.92	26.51	26.73	5143836
2020-03-04	27.19	28.36	27.02	28.01	5083949
2020-03-05	27.12	27.46	26.44	26.96	5387727
2020-03-06	26.43	26.88	25.83	26.60	6246075
2020-03-09	24.91	24.91	23.57	23.95	7142628
2020-03-10	24.79	24.99	22.86	24.43	5058492
2020-03-11	23.69	23.83	21.75	22.46	9037837
2020-03-12	20.49	20.66	18.20	18.66	9462560
2020-03-13	20.05	21.92	18.66	21.92	9280352
2020-03-16	19.03	20.07	16.95	16.95	7892302
2020-03-17	17.36	18.95	16.63	18.95	6585980
2020-03-18	17.35	18.05	15.97	16.25	7446804
2020-03-19	16.28	16.76	15.03	16.14	8253625
2020-03-20	16.38	16.45	14.60	14.76	10024684
2020-03-23	14.50	14.69	13.10	13.47	9656303
2020-03-24	14.31	16.90	14.16	16.88	8684508
2020-03-25	16.66	19.27	16.32	17.72	7067089
2020-03-26	17.83	18.57	17.32	18.28	6600367
2020-03-27	17.51	17.96	17.06	17.20	5939334
2020-03-30	17.18	17.59	16.75	16.95	6152182
2020-03-31	16.70	17.22	15.84	16.95	10328579
2020-04-01	15.87	16.32	15.35	16.12	9540664
2020-04-02	15.96	16.48	15.50	15.84	7303899
2020-04-03	15.63	15.97	15.11	15.34	6138199
2020-04-06	16.40	17.34	16.12	17.10	8641235
2020-04-07	18.07	18.83	17.23	17.29	7054855
2020-04-08	17.67	19.56	17.37	19.46	6720282
2020-04-09	20.00	21.27	20.00	21.01	7417246
2020-04-13	20.94	20.94	19.80	20.10	4780427
2020-04-14	20.41	20.75	20.22	20.33	3967529
2020-04-15	19.48	19.76	18.75	19.12	4559641
2020-04-16	19.14	19.16	18.39	18.97	3196258
2020-04-17	19.68	20.19	19.68	20.10	4786979
2020-04-20	19.62	19.82	19.17	19.18	4335410
2020-04-21	18.54	19.09	18.47	18.76	4913240
2020-04-22	19.17	19.26	18.80	19.02	4561208
2020-04-23	19.15	19.52	18.87	18.98	4433831
2020-04-24	19.16	19.82	18.96	19.61	3279473
2020-04-27	19.85	20.76	19.85	20.66	3557578
2020-04-28	21.15	21.65	20.92	21.37	4365110
2020-04-29	21.74	22.71	21.66	22.36	4741414
2020-04-30	21.98	22.13	21.23	21.87	4169459
2020-05-01	19.68	19.72	17.67	17.97	12267486
2020-05-04	17.60	18.08	17.15	17.78	7994841
2020-05-05	18.01	18.53	17.48	17.52	7779968
2020-05-06	17.60	18.30	17.59	18.23	6631233
2020-05-07	18.50	19.07	18.38	18.63	6958224
2020-05-08	19.14	19.87	19.05	19.85	5764502
2020-05-11	19.56	19.59	18.97	19.35	4936316
2020-05-12	19.37	19.52	18.20	18.20	4733156
2020-05-13	18.05	18.10	17.02	17.05	8312315
2020-05-14	16.72	17.40	16.05	17.38	6867467
2020-05-15	17.16	17.69	16.82	17.33	5329106
2020-05-18	18.21	19.50	18.21	19.17	7346516
2020-05-19	19.04	19.36	18.44	18.52	5516096
2020-05-20	18.77	19.60	18.77	19.48	5274385
2020-05-21	19.36	19.94	19.33	19.45	3835010
2020-05-22	19.45	19.79	19.29	19.78	4152386
2020-05-26	21.00	21.29	20.86	21.10	8447653
2020-05-27	21.89	22.13	21.46	21.85	8324617
2020-05-28	22.13	22.13	21.15	21.44	5640014
2020-05-29	21.13	21.38	19.78	20.19	11299829
2020-06-01	20.22	21.37	20.13	21.05	5384482
2020-06-02	21.34	21.90	21.24	21.70	4757999
2020-06-03	22.17	22.41	22.04	22.12	4155505
2020-06-04	22.07	22.71	21.96	22.29	5030884
2020-06-05	23.48	23.79	23.12	23.42	5856393
2020-06-08	24.15	24.93	24.07	24.64	7837782
2020-06-09	23.39	23.95	23.07	23.75	5468271
2020-06-10	23.55	23.65	22.53	22.81	5035558
2020-06-11	21.33	21.84	20.53	20.67	7939995
2020-06-12	21.64	22.17	21.13	21.76	5595038
2020-06-15	20.86	22.38	20.77	22.10	5687494
2020-06-16	23.14	23.30	22.30	23.03	6497198
2020-06-17	23.14	23.19	22.35	22.38	7383779
2020-06-18	22.03	22.55	21.94	22.41	6391042
2020-06-19	22.78	23.13	22.24	22.70	16738914
2020-06-22	22.54	22.75	22.07	22.52	7308900
2020-06-23	22.86	23.00	22.56	22.77	7201094
2020-06-24	22.38	22.60	21.63	21.75	6231089
2020-06-25	21.50	22.02	21.19	21.99	4290865
2020-06-26	21.76	21.92	21.29	21.49	6559621
2020-06-29	21.81	22.27	21.49	22.18	3251772
2020-06-30	22.21	22.61	22.08	22.46	4171174
2020-07-01	22.60	22.69	22.02	22.20	2807420
2020-07-02	22.66	23.23	22.16	22.24	4237502
2020-07-06	22.87	22.94	22.44	22.57	3782860
2020-07-07	22.25	22.50	22.03	22.20	4030022
2020-07-08	22.35	22.76	22.12	22.67	4239605
2020-07-09	22.54	22.83	22.32	22.61	5045774
2020-07-10	22.73	23.72	22.62	23.69	8283078
2020-07-13	23.96	24.43	23.70	23.75	6245687
2020-07-14	23.76	24.53	23.61	24.46	5215775
2020-07-15	24.93	25.19	24.68	25.06	6422535
2020-07-16	24.93	25.48	24.47	25.14	4318115
2020-07-17	25.42	25.99	25.28	25.95	5519542
2020-07-20	25.73	25.95	25.59	25.63	3437118
2020-07-21	25.86	26.03	25.58	25.68	4942393
2020-07-22	25.50	26.19	25.50	26.11	4188326
2020-07-23	25.98	26.73	25.90	26.41	4513149
2020-07-24	26.33	26.43	25.82	26.11	5207002
2020-07-27	26.29	27.64	26.12	27.48	6734656
2020-07-28	27.42	27.48	26.98	27.25	5673988
2020-07-29	27.44	28.44	27.28	28.35	5825434
2020-07-30	27.85	28.44	27.47	28.40	6535692
2020-07-31	28.77	29.03	27.41	27.81	11492037
2020-08-03	27.41	28.18	27.31	28.00	4839149
2020-08-04	27.80	27.95	27.49	27.83	6488205
2020-08-05	28.26	28.50	28.18	28.35	4134411
2020-08-06	28.12	28.46	27.77	28.01	3524434
2020-08-07	27.93	28.36	27.81	28.35	3187121
2020-08-10	28.39	28.85	28.28	28.81	6062522
2020-08-11	29.15	29.61	28.83	28.89	4798954
2020-08-12	29.08	29.33	28.93	29.20	2876722
2020-08-13	29.06	29.14	28.41	28.50	3021771
2020-08-14	28.52	28.59	28.12	28.36	3547749
2020-08-17	28.39	29.24	28.26	28.96	4833514
2020-08-18	29.06	29.34	28.84	28.88	3022994
2020-08-19	28.92	29.42	28.91	28.97	5322749
2020-08-20	28.76	29.41	28.70	29.00	5168005
2020-08-21	29.06	29.18	28.82	28.82	4295516
2020-08-24	29.10	29.22	28.84	29.21	4933069
2020-08-25	29.33	29.34	28.70	29.15	4868233
2020-08-26	29.15	29.55	28.99	29.36	4157476
2020-08-27	29.55	30.20	29.48	30.16	6651465
2020-08-28	30.27	31.16	30.04	30.89	6167708
2020-08-31	30.89	30.90	30.09	30.31	5436878
2020-09-01	30.16	30.87	29.85	30.78	3424036
2020-09-02	30.75	30.81	30.16	30.78	7513170
2020-09-03	30.99	31.00	29.54	29.78	7682724
2020-09-04	29.97	30.18	28.71	29.04	5325647
2020-09-08	28.65	28.76	27.95	28.09	5727632
2020-09-09	28.39	29.13	28.24	28.69	4624572
2020-09-10	28.72	29.24	28.49	28.55	4394639
2020-09-11	28.66	28.82	28.17	28.43	3521639
2020-09-14	28.83	28.98	28.55	28.93	3168850
2020-09-15	29.00	29.16	28.51	28.76	4344912
2020-09-16	28.92	29.22	28.39	28.93	4938917
2020-09-17	28.55	28.89	28.21	28.68	3870523
2020-09-18	28.32	28.83	27.73	27.73	6933914
2020-09-21	27.17	27.25	26.62	26.85	5139132
2020-09-22	26.98	27.82	26.81	27.72	4635435
2020-09-23	27.78	27.86	26.75	26.85	4088154
2020-09-24	26.85	27.44	26.51	26.98	3549017
2020-09-25	26.71	27.37	26.55	27.28	2876406
2020-09-28	28.01	28.41	27.61	28.31	3425448
2020-09-29	28.41	28.61	27.85	28.05	2999647
2020-09-30	28.21	28.82	28.12	28.52	5067956
2020-10-01	28.68	28.95	28.25	28.79	4168383
2020-10-02	28.09	29.27	27.93	29.11	4856387
2020-10-05	29.21	29.84	29.11	29.73	3270126
2020-10-06	30.00	30.00	28.93	28.99	4685966
2020-10-07	29.39	29.75	29.36	29.52	2986249
2020-10-08	29.71	30.28	29.55	30.26	3055803
2020-10-09	30.51	30.54	29.17	29.32	4259288
2020-10-12	29.42	29.85	29.21	29.70	2437862
2020-10-13	29.43	29.65	29.15	29.31	2486291
2020-10-14	29.39	29.77	29.25	29.26	2562561
2020-10-15	28.93	29.84	28.79	29.79	3238275
2020-10-16	29.85	29.89	29.45	29.53	2871865
2020-10-19	29.67	29.88	29.16	29.30	3596669
2020-10-20	29.68	30.20	29.48	30.11	4736599
2020-10-21	30.08	30.39	29.78	29.86	4301105
2020-10-22	29.88	29.93	29.10	29.11	4677259
2020-10-23	29.35	29.56	28.98	29.43	2703974
2020-10-26	29.06	29.25	28.21	28.45	4065333
2020-10-27	28.37	28.47	27.54	27.56	3098957
2020-10-28	26.91	27.68	26.70	27.43	5201405
2020-10-29	27.33	28.63	27.16	28.41	4253090
2020-10-30	28.15	28.27	26.57	27.29	6824277
2020-11-02	27.81	28.26	27.57	28.12	5033475
2020-11-03	28.56	28.75	28.13	28.39	4439642
2020-11-04	28.50	28.87	28.09	28.48	3221352
2020-11-05	28.84	29.27	28.68	28.80	3181165
2020-11-06	28.85	28.89	28.15	28.28	3129058
2020-11-09	30.00	30.38	28.08	28.14	7114191
2020-11-10	27.92	28.03	27.40	27.78	5834016
2020-11-11	28.04	28.81	27.59	28.39	5141043
2020-11-12	28.33	28.60	27.50	27.75	4383688
2020-11-13	28.05	29.19	27.96	29.14	4065591
2020-11-16	29.59	29.71	29.11	29.36	2590501
2020-11-17	29.04	29.38	28.70	29.18	2881817
2020-11-18	29.13	29.53	28.77	28.78	2651878
2020-11-19	28.76	29.05	28.45	29.02	2638302
2020-11-20	29.09	29.40	28.57	28.75	4618270
2020-11-23	28.90	29.31	28.59	29.11	3498730
2020-11-24	29.46	29.47	29.14	29.24	3613220
2020-11-25	29.14	29.21	28.68	29.13	2729024
2020-11-27	29.20	29.25	28.57	28.71	1440706
2020-11-30	28.67	29.06	28.25	29.04	6034708
2020-12-01	29.31	29.50	28.99	29.27	3523387
2020-12-02	29.12	29.12	28.55	28.72	2554039
2020-12-03	28.84	29.78	28.81	29.49	5563608
2020-12-04	30.00	31.05	29.92	30.72	7325885
2020-12-07	30.72	30.72	29.83	30.23	3579566
2020-12-08	30.05	31.02	29.89	30.80	4664899
2020-12-09	31.07	31.79	30.92	31.71	7236242
2020-12-10	31.54	31.76	31.19	31.75	5125549
2020-12-11	31.40	32.06	31.25	32.00	4051446
2020-12-14	32.27	33.00	32.14	32.36	4789981
2020-12-15	32.47	33.56	32.47	33.56	5407883
2020-12-16	33.67	33.98	33.45	33.90	4375729
2020-12-17	34.00	34.71	33.95	34.46	5326566
2020-12-18	34.39	34.50	33.50	33.74	7757007
2020-12-21	33.17	33.53	32.78	33.33	3345273
2020-12-22	33.48	33.65	33.08	33.35	2312628
2020-12-23	33.76	34.30	33.58	33.61	4237836
2020-12-24	33.71	33.88	33.50	33.85	1135353
2020-12-28	34.00	34.08	33.57	33.71	2541694
2020-12-29	33.83	34.03	33.26	33.33	1988062
2020-12-30	33.41	34.01	33.24	33.65	2128928
2020-12-31	33.68	33.73	33.19	33.53	2633355
2021-01-04	33.53	33.67	32.60	32.81	4859063
2021-01-05	32.87	33.32	32.81	33.12	3908983
2021-01-06	33.23	33.59	32.93	33.29	5602271
2021-01-07	33.50	33.81	33.30	33.61	3984726
2021-01-08	33.81	34.36	33.24	33.38	4376023
2021-01-11	33.01	33.40	32.90	33.10	4554059
2021-01-12	33.00	33.18	32.56	32.71	3958250
2021-01-13	32.74	33.02	32.10	32.16	4096610
2021-01-14	32.50	33.11	32.27	32.67	3286866
2021-01-15	32.39	32.65	31.89	32.52	2512016
2021-01-19	32.73	32.98	32.44	32.70	2997687
2021-01-20	32.74	33.67	32.60	33.54	3678068
2021-01-21	33.30	33.54	33.03	33.34	5861817
2021-01-22	33.17	33.36	32.57	33.21	6098821
2021-01-25	33.22	33.76	33.12	33.50	5690078
2021-01-26	33.60	33.86	33.13	33.14	4191544
2021-01-27	32.76	33.10	31.56	32.20	5528094
2021-01-28	32.47	33.30	32.28	33.02	4746376
2021-01-29	32.60	33.10	30.97	31.19	7554956
2021-02-01	31.42	32.05	30.87	32.04	5694956
2021-02-02	32.25	32.51	31.75	32.45	4107344
2021-02-03	32.53	34.02	32.32	33.99	8832640
2021-02-04	33.91	34.31	33.54	33.96	4843300
2021-02-05	34.16	34.56	33.85	34.40	3895213
2021-02-08	34.63	35.19	34.43	35.16	4473250
2021-02-09	35.15	35.23	34.54	34.57	3781218
2021-02-10	34.77	34.83	34.17	34.40	3067829
2021-02-11	34.47	34.52	33.75	34.25	3182670
2021-02-12	34.06	35.13	34.00	35.04	4860597
2021-02-16	35.16	35.62	34.73	34.89	4276497
2021-02-17	34.72	34.85	33.82	34.16	3181904
2021-02-18	34.15	34.25	33.58	33.81	3435630
2021-02-19	33.92	35.38	33.81	34.99	4216614
2021-02-22	35.03	35.85	34.81	35.48	5158935
2021-02-23	35.53	35.55	34.49	35.03	4866570
2021-02-24	34.85	35.98	34.84	35.90	5052308
2021-02-25	35.73	36.22	34.34	34.42	6591736
2021-02-26	34.38	34.81	33.73	33.87	6625797
2021-03-01	34.42	35.53	34.42	35.06	4833404
2021-03-02	35.00	35.00	33.78	33.79	5818897
2021-03-03	33.95	34.16	33.33	33.36	5190811
2021-03-04	33.32	33.91	32.33	32.81	6434796
2021-03-05	33.09	33.85	31.80	33.76	6674004
2021-03-08	33.94	34.75	33.68	34.04	3715251
2021-03-09	34.37	34.77	34.31	34.39	4032166
2021-03-10	34.79	35.82	34.64	35.54	3655688
2021-03-11	35.51	36.17	35.47	35.67	3805935
2021-03-12	35.73	35.95	35.35	35.91	4776793
2021-03-15	35.80	36.12	35.15	36.09	3649401
2021-03-16	36.05	36.10	35.56	35.63	3760147
2021-03-17	35.50	36.15	35.10	36.15	4903908
2021-03-18	35.97	36.07	34.37	34.47	3895869
2021-03-19	34.39	34.66	33.81	33.88	7337885
2021-03-22	33.79	34.52	33.44	34.29	3708518
2021-03-23	34.54	35.01	33.42	33.56	3242944
2021-03-24	33.63	34.49	33.51	33.81	3524841
2021-03-25	33.66	34.85	33.43	34.79	3848281
2021-03-26	35.00	35.51	34.68	35.44	3943729
2021-03-29	35.32	35.83	34.81	35.21	2817159
2021-03-30	35.27	35.72	34.95	35.45	2318046
2021-03-31	35.37	36.21	35.21	35.60	4275477
2021-04-01	35.99	36.88	35.90	36.84	3794001
2021-04-05	37.01	37.28	36.52	36.74	5538468
2021-04-06	36.70	37.28	36.56	37.14	4729354
2021-04-07	37.17	37.27	36.44	36.83	4567235
2021-04-08	36.84	37.22	36.70	37.03	2698003
2021-04-09	37.00	37.65	36.93	37.54	3448104
2021-04-12	37.58	37.80	36.86	37.31	4097470
2021-04-13	37.36	37.47	37.00	37.42	4003661
2021-04-14	37.37	38.49	37.17	38.02	4457697
2021-04-15	38.27	38.74	38.10	38.51	3442483
2021-04-16	38.80	39.48	38.78	39.32	3904440
2021-04-19	39.40	39.79	38.78	38.88	4544665
2021-04-20	38.71	39.22	38.10	38.38	4391081
2021-04-21	38.40	38.50	37.98	38.20	4629839
2021-04-22	38.19	38.43	37.72	37.83	5159129
2021-04-23	38.20	38.53	38.00	38.20	4895887
2021-04-26	39.28	39.63	38.73	38.84	6518071
2021-04-27	39.44	39.88	39.04	39.38	5912075
2021-04-28	39.33	40.12	39.31	39.77	6460716
2021-04-29	40.27	40.56	39.28	39.64	5712024
2021-04-30	38.35	38.92	37.02	38.77	11960748
2021-05-03	38.94	39.68	38.23	39.37	6368381
2021-05-04	39.49	39.75	38.93	39.19	5760344
2021-05-05	39.21	38.91	38.33	38.56	4999948
2021-05-06	38.62	39.28	38.38	39.22	5737157
2021-05-07	39.54	40.18	39.36	40.00	5523951
2021-05-10	40.25	41.68	40.08	40.79	6567088
2021-05-11	40.10	40.24	39.11	39.64	6147161
2021-05-12	39.57	39.57	37.50	37.62	6169623
2021-05-13	37.92	38.50	37.64	38.12	4582553
2021-05-14	38.32	38.75	38.16	38.31	4172837
2021-05-17	38.23	38.31	37.84	38.07	4449780
2021-05-18	38.18	38.18	37.23	37.32	7535651
2021-05-19	36.46	37.32	35.58	37.28	12024806
2021-05-20	37.24	37.49	36.72	37.12	5639269
2021-05-21	37.24	37.44	36.93	37.04	4788124
2021-05-24	37.35	37.45	37.02	37.15	3079295
2021-05-25	37.25	37.73	37.08	37.26	4092870
2021-05-26	37.59	38.17	37.50	37.93	6129198
2021-05-27	38.00	38.64	37.99	38.32	9088144
2021-05-28	38.56	38.69	37.71	37.96	4410910
2021-06-01	38.24	38.73	37.99	38.64	4566270
2021-06-02	38.87	38.87	37.57	37.59	5697015
2021-06-03	37.23	37.34	36.23	36.29	6950675
2021-06-04	36.54	36.78	35.82	36.01	7619464
2021-06-07	36.02	36.18	35.65	35.70	6607726
2021-06-08	35.81	35.92	35.45	35.57	7523992
2021-06-09	35.83	36.30	35.30	36.03	5570982
2021-06-10	36.19	36.20	34.98	35.00	6748311
2021-06-11	34.97	35.42	34.86	35.32	5731921
2021-06-14	35.30	35.38	34.22	34.53	7715984
2021-06-15	34.43	34.79	34.01	34.67	5368759
2021-06-16	34.73	34.99	34.33	34.38	5193990
2021-06-17	34.32	34.42	33.33	34.04	5566108
2021-06-18	33.59	33.95	33.38	33.41	8558109
2021-06-21	33.61	34.36	33.55	34.26	4646266
2021-06-22	34.32	34.37	33.92	34.13	4008009
2021-06-23	34.15	34.36	33.86	33.92	3934742
2021-06-24	34.33	34.39	33.92	34.23	4985126
2021-06-25	34.22	34.59	34.11	34.29	5038516
2021-06-28	34.25	34.30	33.69	34.00	4496180
2021-06-29	34.08	34.55	34.00	34.14	2884977
2021-06-30	34.00	34.48	33.95	34.42	4822096
2021-07-01	34.50	34.67	34.04	34.33	3764071
2021-07-02	34.49	34.68	34.22	34.31	3790897
2021-07-06	34.16	34.24	33.55	33.97	7477829
2021-07-07	33.79	34.99	33.79	34.84	6738052
2021-07-08	34.34	35.39	34.10	35.04	7197264
2021-07-09	35.31	35.92	35.17	35.82	5387243
2021-07-12	35.68	35.93	35.49	35.65	2522692
2021-07-13	35.50	35.69	34.49	34.61	4209149
2021-07-14	34.47	34.85	34.26	34.70	5126537
2021-07-15	34.82	35.04	34.41	34.63	3671289
2021-07-16	34.63	34.82	33.94	34.02	4637728
2021-07-19	33.05	33.40	32.65	32.95	5627478
2021-07-20	33.07	33.77	32.66	33.65	4337784
2021-07-21	33.89	34.28	33.85	34.08	3807583
2021-07-22	34.00	34.19	33.40	34.17	3486499
2021-07-23	34.39	34.67	34.07	34.58	2945168
2021-07-26	34.58	34.83	34.27	34.66	2687883
2021-07-27	35.01	35.01	34.52	34.85	3337522
2021-07-28	34.97	35.02	34.31	34.37	3889957
2021-07-29	34.57	35.14	34.57	34.83	4149669
2021-07-30	34.12	34.77	33.47	33.73	6043035
2021-08-02	33.74	34.58	33.72	34.22	4163089
2021-08-03	34.40	34.57	34.02	34.54	3059310
2021-08-04	34.52	34.62	34.01	34.04	3075251
2021-08-05	34.30	34.61	33.99	34.48	3359043
2021-08-06	34.63	34.83	34.39	34.55	2971728
2021-08-09	34.55	34.63	34.11	34.13	3832915
2021-08-10	34.13	35.02	33.96	34.61	2905720
2021-08-11	34.76	35.41	34.50	35.33	3051028
2021-08-12	35.44	35.85	34.78	35.02	2644850
2021-08-13	35.08	35.13	34.71	34.82	2444538
2021-08-16	34.50	34.81	34.23	34.68	2268218
2021-08-17	34.26	34.28	33.61	33.88	2333256
2021-08-18	33.90	34.52	33.68	33.80	2603864
2021-08-19	33.34	34.03	33.28	33.91	3637179
2021-08-20	33.77	34.32	33.69	34.16	2093569
2021-08-23	34.47	34.58	34.10	34.53	2260318
2021-08-24	34.67	35.00	34.50	34.86	2572744
2021-08-25	34.96	35.43	34.66	35.26	2633189
2021-08-26	35.35	35.44	35.00	35.20	2572622
2021-08-27	35.25	36.10	35.12	35.95	2843998
2021-08-30	36.03	36.35	35.76	36.27	2976951
2021-08-31	36.23	36.30	35.69	36.00	4343986
2021-09-01	36.45	36.55	36.01	36.15	3818054
2021-09-02	36.35	36.59	36.09	36.58	3076579
2021-09-03	36.41	36.71	36.07	36.64	3476066
2021-09-07	36.46	36.56	36.00	36.13	4026011
2021-09-08	35.79	35.86	35.14	35.35	4536291
2021-09-09	35.14	35.56	34.85	34.87	3371799
2021-09-10	35.05	35.24	34.68	34.71	2488761
2021-09-13	35.12	35.12	34.46	34.55	2525484
2021-09-14	34.73	34.77	33.99	34.09	2673500
2021-09-15	33.97	35.08	33.97	35.04	3958645
2021-09-16	35.01	35.73	34.93	35.69	4522761
2021-09-17	35.78	36.34	35.70	36.17	7344656
2021-09-20	35.45	35.87	35.21	35.74	5547803
2021-09-21	35.83	35.93	35.23	35.26	3914057
2021-09-22	35.89	36.59	35.54	36.41	4624216
2021-09-23	36.75	37.57	36.75	37.26	5446595
2021-09-24	37.22	37.66	37.14	37.19	4212819
2021-09-27	37.22	37.59	37.06	37.10	3261390
2021-09-28	36.81	36.96	36.46	36.55	3271141
2021-09-29	36.65	36.78	36.26	36.58	2968700
2021-09-30	36.86	36.94	35.56	35.57	3863905
2021-10-01	35.73	36.11	35.30	35.27	3986495
2021-10-04	35.26	35.87	35.26	35.72	3566337
2021-10-05	35.60	35.94	35.29	35.73	4073388
2021-10-06	35.41	36.00	35.03	35.82	3880756
2021-10-07	36.24	36.41	35.91	35.98	3428694
2021-10-08	36.08	36.31	35.97	36.26	2795573
2021-10-11	36.45	37.38	36.40	37.26	3777848
2021-10-12	37.36	38.29	37.32	37.43	4909315
2021-10-13	37.33	37.66	36.99	37.40	3835201
2021-10-14	37.54	37.87	37.30	37.55	3713081
2021-10-15	38.04	38.09	37.19	37.24	3111524
2021-10-18	36.97	37.37	36.85	36.97	2642717
2021-10-19	37.21	37.38	36.58	36.77	3827894
2021-10-20	36.87	37.48	36.86	37.31	3398833
2021-10-21	37.31	37.70	36.55	36.79	3189381
2021-10-22	36.79	37.31	36.66	37.14	4425610
2021-10-25	37.29	37.81	37.11	37.73	4265051
2021-10-26	37.83	37.97	36.69	36.76	3706463
2021-10-27	36.71	36.76	35.66	35.71	3417106
2021-10-28	35.77	36.42	35.74	36.40	3725146
2021-10-29	36.28	37.28	35.52	35.72	5545923
2021-11-01	35.96	37.10	35.90	36.98	4824596
2021-11-02	37.16	37.41	36.09	36.15	4195210
2021-11-03	35.99	38.41	35.87	38.27	7540978
2021-11-04	38.37	38.78	37.98	38.14	3442481
2021-11-05	38.74	38.87	38.13	38.33	2885061
2021-11-08	38.78	38.85	37.61	37.73	2679348
2021-11-09	37.66	37.88	37.40	37.55	1932429
2021-11-10	37.44	37.68	35.56	36.89	2701215
2021-11-11	36.89	36.95	36.55	36.81	2799369
2021-11-12	36.85	37.12	36.71	36.93	1921688
2021-11-15	37.02	37.59	36.63	37.41	4492606
2021-11-16	37.46	38.57	37.31	38.36	5596056
2021-11-17	38.16	38.63	37.75	38.52	4610124
2021-11-18	38.66	38.80	37.73	37.94	2917411
2021-11-19	37.98	38.61	37.80	38.04	3152501
2021-11-22	38.53	39.31	38.40	38.85	3663732
2021-11-23	39.01	39.16	38.28	38.54	2310786
2021-11-24	38.57	39.05	38.37	38.98	2177244
2021-11-26	38.11	38.67	37.89	38.42	2211160
2021-11-29	38.80	39.15	38.05	38.75	3106987
2021-11-30	38.22	38.90	37.61	37.61	7484129
2021-12-01	38.33	38.97	37.63	37.47	3408470
2021-12-02	37.73	38.67	37.72	38.51	3606919
2021-12-03	38.70	39.16	37.95	38.33	2739988
2021-12-06	38.75	38.96	38.26	38.46	3338211
2021-12-07	38.82	39.54	38.61	39.35	3166347
2021-12-08	39.37	39.66	39.08	39.48	2448309
2021-12-09	39.40	39.95	39.13	39.75	3034846
2021-12-10	39.95	40.20	39.73	40.02	3357311
2021-12-13	39.88	40.32	39.54	40.05	2895882
2021-12-14	40.13	40.13	38.79	38.89	5294901
2021-12-15	39.12	39.65	38.77	39.47	4276170
2021-12-16	39.69	40.21	39.42	39.63	3006190
2021-12-17	39.68	40.34	39.47	39.64	8959864
2021-12-20	39.10	39.19	37.91	38.13	5040783
2021-12-21	38.50	38.97	38.02	38.46	4244911
2021-12-22	38.41	39.04	38.38	38.83	2244704
2021-12-23	38.84	39.05	38.45	38.64	2298063
2021-12-27	38.86	39.67	38.67	39.66	2282640
2021-12-28	39.58	39.97	39.39	39.86	1783311
2021-12-29	39.91	40.78	39.82	40.68	2193815
2021-12-30	40.68	41.17	40.61	40.97	2131800
2021-12-31	40.87	41.33	40.76	41.18	1882695
2022-01-03	41.45	41.65	40.46	40.57	3831124
2022-01-04	40.95	41.39	40.75	41.09	3089766
2022-01-05	41.09	41.60	40.03	40.07	3737606
2022-01-06	40.40	40.81	40.07	40.39	3315205
2022-01-07	40.33	40.94	40.16	40.34	3309914
2022-01-10	40.08	40.34	39.59	40.15	3137381
2022-01-11	40.27	40.79	39.88	40.73	3959982
2022-01-12	40.73	41.52	40.64	41.05	3371585
2022-01-13	41.26	41.80	41.21	41.66	3151955
2022-01-14	41.38	41.59	40.49	40.98	2977635
2022-01-18	40.64	40.68	38.98	39.28	4261828
2022-01-19	39.53	39.85	39.17	39.18	3046146
2022-01-20	39.25	39.57	38.22	38.29	3041293
2022-01-21	38.40	38.65	37.96	38.01	3763057
2022-01-24	37.50	38.88	37.13	38.85	5037275
2022-01-25	38.27	38.75	37.63	38.47	4768932
2022-01-26	38.75	39.38	37.96	38.08	3729242
2022-01-27	38.25	39.17	37.70	37.89	5786762
2022-01-28	37.37	39.66	37.31	39.65	4792775
2022-01-31	39.45	40.48	39.28	40.43	4484495
2022-02-01	40.62	40.79	39.76	40.63	4026123
2022-02-02	40.84	41.62	40.61	41.47	4618571
2022-02-03	41.12	41.63	40.73	41.32	3699062
2022-02-04	41.10	41.51	40.48	40.49	3244058
2022-02-07	40.82	41.37	40.37	40.98	3062000
2022-02-08	41.00	41.97	40.86	41.79	3893187
2022-02-09	42.04	43.04	42.04	42.57	4036695
2022-02-10	42.11	42.72	41.60	41.82	3797610
2022-02-11	42.49	42.51	41.29	41.56	4442611
2022-02-14	41.60	41.69	40.77	40.91	4047410
2022-02-15	41.17	42.10	41.16	41.83	4829492
2022-02-16	41.86	42.01	41.58	40.41	5075429
2022-02-17	39.91	40.32	39.01	39.17	5113752
2022-02-18	39.14	39.75	38.85	39.18	4298973
2022-02-22	39.13	39.32	38.04	38.48	5509897
2022-02-23	38.86	38.87	37.08	37.28	5515809
2022-02-24	36.66	38.27	36.46	38.23	5911143
2022-02-25	38.30	39.23	37.95	39.20	4572457
2022-02-28	39.51	39.51	38.24	38.88	6973463
2022-03-01	38.89	39.32	38.22	38.62	4277334
2022-03-02	38.89	39.67	38.76	39.31	4062338
2022-03-03	39.68	39.80	39.02	39.17	3412529
2022-03-04	38.65	39.37	38.57	39.30	3556940
2022-03-07	39.60	39.83	38.47	38.47	5827677
2022-03-08	38.47	39.32	38.19	38.52	5764071
2022-03-09	39.43	39.80	38.84	38.99	5246434
2022-03-10	38.48	40.21	38.46	40.10	9253886
2022-03-11	40.32	40.50	39.48	39.62	4381227
2022-03-14	39.71	40.19	38.47	38.77	4369947
2022-03-15	39.18	39.59	38.84	39.47	6602578
2022-03-16	40.00	40.06	38.34	39.27	5060363
2022-03-17	39.01	39.55	38.92	39.51	5132647
2022-03-18	39.30	40.01	38.91	39.99	8330130
2022-03-21	40.00	40.23	39.01	39.19	3455840
2022-03-22	39.39	39.58	37.96	38.20	5786505
2022-03-23	38.00	38.61	37.69	38.15	5788253
2022-03-24	38.10	38.26	37.77	38.07	4752700
2022-03-25	38.05	38.61	37.47	38.60	4203788
2022-03-28	38.55	38.72	38.31	38.54	2865245
2022-03-29	38.94	39.22	38.43	39.02	4868026
2022-03-30	39.10	39.34	38.30	38.54	3171832
2022-03-31	38.53	38.84	37.82	37.90	4621381
2022-04-01	37.91	38.13	37.30	38.02	4698785
2022-04-04	38.24	38.81	37.96	38.78	3722950
2022-04-05	38.64	38.82	37.73	37.85	2985137
2022-04-06	37.67	37.89	37.15	37.49	3246078
2022-04-07	37.51	38.04	37.10	37.90	3800796
2022-04-08	37.94	38.86	37.70	38.68	2716235
2022-04-11	38.63	39.50	38.52	39.02	3780052
2022-04-12	39.25	39.77	39.12	39.58	3150575
2022-04-13	39.75	40.53	39.63	40.06	3740592
2022-04-14	40.17	40.42	39.58	39.90	3334187
2022-04-18	39.45	40.26	39.35	39.82	3581362
2022-04-19	39.98	41.67	39.83	41.43	6888273
2022-04-20	41.61	42.54	41.60	42.13	4632653
2022-04-21	42.48	42.63	41.59	41.73	4517781
2022-04-22	41.64	42.11	41.30	41.52	3652692
2022-04-25	41.31	41.74	40.38	41.62	3581249
2022-04-26	41.62	41.96	40.85	40.87	3540948
2022-04-27	40.94	41.51	40.74	40.86	3395788
2022-04-28	41.35	42.17	40.72	41.90	3302275
2022-04-29	41.36	42.86	41.21	41.22	5118146
2022-05-02	41.46	41.82	39.10	40.05	5558915
2022-05-03	40.17	41.47	40.07	41.17	4632937
2022-05-04	41.30	42.33	40.84	42.22	4523603
2022-05-05	42.27	42.41	40.36	40.65	4239487
2022-05-06	40.31	40.46	39.39	40.14	3757707
2022-05-09	39.63	40.34	39.00	39.22	4097966
2022-05-10	39.74	39.83	38.20	38.72	4482766
2022-05-11	38.67	39.03	37.76	37.79	4575859
2022-05-12	37.73	38.31	37.53	38.22	4802654
2022-05-13	38.39	38.97	38.13	38.71	3491632
2022-05-16	38.61	38.76	37.59	38.18	4031139
2022-05-17	38.91	39.39	38.55	39.38	3098610
2022-05-18	39.05	39.14	37.78	37.92	3934958
2022-05-19	37.60	38.70	37.51	37.86	3988358
2022-05-20	38.63	38.63	36.85	37.63	5940542
2022-05-23	38.00	38.46	37.64	38.23	5436090
2022-05-24	38.02	38.21	36.70	37.55	5765863
2022-05-25	37.25	38.67	37.25	38.49	5112317
2022-05-26	38.74	39.27	38.71	38.94	3980872
2022-05-27	39.25	40.35	39.25	40.34	3788452
2022-05-31	39.83	40.10	39.38	39.52	13253066
2022-06-01	39.59	39.59	38.46	38.53	4480181
2022-06-02	38.39	39.05	38.27	38.72	5707080
2022-06-03	38.40	38.64	37.99	38.34	3596964
2022-06-06	38.65	39.30	38.45	38.94	4305650
2022-06-07	38.79	39.10	38.24	39.08	3090552
2022-06-08	39.06	39.20	38.18	38.37	3939176
2022-06-09	38.20	38.49	37.81	37.84	4963851
2022-06-10	37.24	37.39	35.81	35.83	6654425
2022-06-13	34.86	35.18	34.02	34.27	6324516
2022-06-14	34.36	34.68	33.98	34.42	4718232
2022-06-15	34.67	35.02	33.91	34.51	6357506
2022-06-16	33.73	34.25	32.58	32.77	5592895
2022-06-17	33.09	33.57	32.67	32.99	10721690
2022-06-21	33.40	33.80	33.14	33.44	4117106
2022-06-22	32.95	33.83	32.95	33.26	3753515
2022-06-23	33.02	33.39	32.72	33.29	3637170
2022-06-24	33.63	34.37	33.16	34.33	5556127
2022-06-27	34.37	34.37	33.76	33.89	3881835
2022-06-28	34.17	34.27	33.30	33.39	3552699
2022-06-29	33.22	33.52	32.57	33.04	3380022
2022-06-30	32.62	33.65	32.50	33.12	4702578
2022-07-01	33.06	34.10	33.01	33.98	4273883
2022-07-05	33.61	34.20	33.17	34.20	3947258
2022-07-06	34.23	34.64	32.91	33.93	3672585
2022-07-07	34.15	34.65	34.12	34.48	3176792
2022-07-08	34.53	35.12	34.52	35.01	3459444
2022-07-11	34.79	35.24	34.53	34.68	3094457
2022-07-12	34.40	35.08	34.39	34.61	4908131
2022-07-13	34.36	35.19	34.18	34.82	3846115
2022-07-14	34.17	34.76	34.09	34.36	5043368
2022-07-15	34.91	35.12	34.57	34.78	15032262
2022-07-18	34.95	35.08	34.15	34.32	3920277
2022-07-19	36.12	36.32	34.69	35.16	6325892
2022-07-20	34.86	35.60	34.56	35.19	3673679
2022-07-21	34.95	35.51	34.84	35.50	3492589
2022-07-22	35.75	35.99	35.29	35.51	3389229
2022-07-25	35.55	35.76	35.29	35.46	4514807
2022-07-26	35.55	35.71	34.83	35.09	3580933
2022-07-27	35.09	35.96	35.09	35.76	3265456
2022-07-28	36.00	36.42	35.95	36.37	3787062
2022-07-29	36.81	37.20	35.62	36.32	3457453
2022-08-01	36.19	37.16	36.02	36.90	3383404
2022-08-02	36.85	36.89	35.85	35.87	3388722
2022-08-03	36.01	36.14	35.32	35.53	3168935
2022-08-04	35.63	35.73	35.11	35.19	2488274
2022-08-05	34.85	35.18	34.69	35.12	2794162
2022-08-08	35.37	35.94	35.36	35.60	2458641
2022-08-09	35.56	35.68	35.08	35.23	2829540
2022-08-10	35.84	36.23	35.59	36.08	2560032
2022-08-11	36.29	36.79	36.21	36.43	2393298
2022-08-12	36.62	36.91	36.51	36.89	1697288
2022-08-15	36.73	37.00	36.47	36.95	2438815
2022-08-16	36.83	37.37	36.83	37.09	3939776
2022-08-17	36.66	36.91	36.45	36.58	2744714
2022-08-18	36.54	36.95	36.47	36.70	1636851
2022-08-19	36.45	36.58	35.98	36.20	2174417
2022-08-22	35.75	35.81	35.27	35.34	2704886
2022-08-23	35.41	35.91	35.29	35.51	1926099
2022-08-24	35.56	36.19	35.46	36.01	3408700
2022-08-25	36.15	36.65	35.95	36.62	1920359
2022-08-26	36.67	36.67	35.36	35.38	2757594
2022-08-29	35.15	35.43	34.79	34.83	2687697
2022-08-30	34.80	34.86	33.92	33.99	2973101
2022-08-31	34.05	34.51	33.90	33.98	5469466
2022-09-01	33.64	34.05	33.56	34.04	2475281
2022-09-02	34.50	34.54	33.73	33.87	3314673
2022-09-06	34.02	34.12	33.49	33.56	2706429
2022-09-07	33.56	34.00	33.33	33.89	2681984
2022-09-08	33.64	34.06	33.27	33.93	2443984
2022-09-09	34.18	34.72	34.06	34.62	3436542
2022-09-12	34.85	35.20	34.46	34.56	3352870
2022-09-13	33.73	33.97	32.26	32.36	4328291
2022-09-14	32.16	32.30	31.37	31.68	7029054
2022-09-15	31.68	32.09	31.32	31.33	3937448
2022-09-16	31.26	31.26	30.60	30.73	8699119
2022-09-19	30.48	31.79	30.42	31.71	5589498
2022-09-20	30.77	30.87	29.49	29.82	6651551
2022-09-21	30.05	31.01	29.96	29.96	5310073
2022-09-22	29.80	29.83	29.39	29.41	3691754
2022-09-23	28.98	29.07	28.54	28.99	4610317
2022-09-26	28.63	28.72	27.75	28.20	4459642
2022-09-27	28.37	28.49	27.57	27.81	4542505
2022-09-28	28.09	28.34	27.78	28.19	5882499
2022-09-29	27.91	27.91	27.37	27.75	6553342
2022-09-30	28.10	28.82	27.95	28.56	7755273
2022-10-03	28.97	29.60	28.83	29.37	6056837
2022-10-04	29.59	30.04	29.51	29.89	4242799
2022-10-05	29.31	30.02	29.25	29.81	4560020
2022-10-06	29.70	29.90	29.07	29.17	4245075
2022-10-07	28.97	29.00	28.50	28.66	3935307
2022-10-10	28.79	29.11	28.66	28.87	3720454
2022-10-11	28.73	29.75	28.54	29.46	6531771
2022-10-12	29.44	29.64	29.20	29.39	3265665
2022-10-13	28.75	30.01	28.70	29.80	4317570
2022-10-14	30.15	30.26	28.97	29.00	4346998
2022-10-17	29.56	30.09	29.55	29.76	5045917
2022-10-18	30.30	30.65	29.52	29.85	4548978
2022-10-19	29.46	29.54	28.72	29.05	4219899
2022-10-20	29.13	29.48	28.85	28.94	3969001
2022-10-21	28.94	30.01	28.80	29.96	5677583
2022-10-24	30.14	30.50	29.93	30.06	3499454
2022-10-25	30.06	30.94	30.06	30.91	5408872
2022-10-26	30.93	31.32	30.62	30.96	4010763
2022-10-27	31.24	31.51	30.98	31.01	4136035
2022-10-28	30.18	31.69	30.00	31.10	4569917
2022-10-31	30.70	31.16	30.25	30.93	5608782
2022-11-01	31.30	31.50	30.23	30.39	3363701
2022-11-02	30.30	30.94	29.63	29.66	4571413
2022-11-03	29.25	29.76	28.90	29.39	2870355
2022-11-04	29.76	30.30	29.44	30.28	2929327
2022-11-07	30.49	31.04	30.30	30.96	2572305
2022-11-08	30.99	31.18	30.70	31.02	2908259
2022-11-09	30.87	31.08	29.97	30.06	2877173
2022-11-10	31.33	32.99	31.25	32.86	4965691
2022-11-11	32.94	33.40	32.85	33.09	2868806
2022-11-14	32.90	33.00	32.32	32.34	2806120
2022-11-15	32.91	33.12	32.42	32.74	4174759
2022-11-16	32.43	32.47	31.86	32.07	2643975
2022-11-17	31.51	32.05	31.51	32.02	1892833
2022-11-18	32.58	32.72	31.96	32.27	2252804
2022-11-21	32.21	32.23	31.95	32.02	3973405
2022-11-22	32.25	32.42	32.06	32.31	3099556
2022-11-23	32.10	32.33	31.94	32.15	1632623
2022-11-25	32.15	32.49	32.15	32.31	1130264
2022-11-28	32.00	32.12	31.12	31.21	2711930
2022-11-29	31.32	31.87	31.03	31.76	2987219
2022-11-30	31.72	32.84	31.14	32.53	7353860
2022-12-01	32.82	33.07	31.94	32.28	4201856
2022-12-02	31.80	32.49	31.60	32.42	2565506
2022-12-05	32.05	32.05	31.34	31.52	4564912
2022-12-06	31.55	31.64	30.74	31.02	3435616
2022-12-07	31.04	31.88	30.90	31.69	3515988
2022-12-08	31.80	32.10	31.54	31.67	2741005
2022-12-09	31.62	31.99	31.47	31.48	2121747
2022-12-12	31.58	32.42	31.43	32.32	4454763
2022-12-13	33.46	33.91	32.68	32.89	4304609
2022-12-14	32.73	33.21	32.53	32.67	4734577
2022-12-15	32.11	32.19	31.34	31.76	3745447
2022-12-16	31.28	31.60	30.81	31.30	7854138
2022-12-19	31.29	31.61	30.58	30.83	3044709
2022-12-20	30.64	31.10	30.40	30.91	2774075
2022-12-21	31.04	31.44	30.75	31.11	2675330
2022-12-22	30.80	31.07	30.34	31.05	2626946
2022-12-23	31.05	31.55	30.91	31.49	1932785
2022-12-27	31.37	31.67	31.27	31.47	2265997
2022-12-28	31.41	31.60	30.59	30.63	2244117
2022-12-29	30.84	31.38	30.84	31.32	1846148
2022-12-30	31.03	31.18	30.61	31.00	3166563
2023-01-03	31.25	31.42	30.63	30.86	2939061
2023-01-04	31.06	31.45	31.03	31.23	3287727
2023-01-05	30.75	30.85	30.20	30.30	2976238
2023-01-06	30.57	31.76	30.54	31.61	2890582
2023-01-09	31.60	31.89	31.42	31.42	2511089
2023-01-10	31.30	31.30	30.36	30.86	3696023
2023-01-11	31.03	32.02	30.93	31.94	4749471
2023-01-12	32.15	32.30	31.49	32.13	4633640
2023-01-13	31.56	31.91	31.29	31.82	3802832
2023-01-17	31.89	32.13	31.62	31.71	3636684
2023-01-18	31.66	31.95	31.19	31.33	5071752
2023-01-19	31.20	31.43	30.83	31.10	3673433
2023-01-20	31.17	32.26	30.95	32.03	18341419
2023-01-23	32.35	32.62	32.12	32.36	5049823
2023-01-24	32.30	32.51	31.84	32.20	3078388
2023-01-25	32.03	32.81	31.75	32.75	4994864
2023-01-26	33.17	33.70	33.04	33.65	5520462
2023-01-27	33.65	34.39	33.35	34.32	5075649
2023-01-30	34.06	34.27	33.57	33.80	5741458
2023-01-31	33.87	34.45	33.75	34.43	4210711
2023-02-01	34.20	35.03	33.98	35.01	5206213
2023-02-02	35.40	36.00	35.38	35.71	4560537
2023-02-03	35.22	35.54	35.04	35.27	3786836
2023-02-06	34.56	34.62	33.70	34.25	5842304
2023-02-07	33.89	34.35	33.58	34.31	4252732
2023-02-08	34.05	34.57	33.87	34.04	5360084
2023-02-09	34.25	34.34	33.59	33.81	3438929
2023-02-10	33.70	33.85	33.42	33.64	3950012
2023-02-13	33.71	34.28	33.56	33.30	4402252
2023-02-14	33.15	33.33	32.64	32.77	3675158
2023-02-15	32.52	32.88	32.43	32.85	3034612
2023-02-16	32.37	32.90	32.23	32.44	3390342
2023-02-17	32.33	32.36	31.78	32.20	4072136
2023-02-21	31.90	31.90	30.56	30.77	4310229
2023-02-22	30.76	31.18	30.68	30.84	3091383
2023-02-23	31.08	31.35	30.76	31.06	2995291
2023-02-24	30.56	30.97	30.46	30.87	2921304
2023-02-27	31.48	31.61	30.81	30.90	3244844
2023-02-28	30.87	31.43	30.87	31.25	7348585
2023-03-01	31.07	31.78	31.00	31.49	4393134
2023-03-02	31.29	31.44	31.08	31.35	3974139
2023-03-03	31.72	31.75	31.35	31.66	3069544
2023-03-06	31.70	31.79	30.96	31.03	3290180
2023-03-07	30.96	30.97	29.97	29.99	4457354
2023-03-08	30.00	30.88	30.00	30.77	3584709
2023-03-09	30.82	31.27	30.40	30.43	2968697
2023-03-10	30.63	30.63	29.57	29.86	3190904
2023-03-13	29.51	30.39	29.37	30.16	4558857
2023-03-14	30.70	30.86	29.61	29.99	4518375
2023-03-15	29.47	29.89	29.23	29.59	4446632
2023-03-16	29.43	29.91	29.28	29.76	4336512
2023-03-17	29.59	29.82	29.17	29.21	9390335
2023-03-20	29.34	29.90	29.34	29.84	4656393
2023-03-21	30.10	30.18	29.37	29.84	3997800
2023-03-22	29.65	29.80	28.80	28.81	3818521
2023-03-23	28.92	29.11	28.07	28.30	3861603
2023-03-24	28.01	28.54	27.65	28.54	3625399
2023-03-27	28.75	28.86	28.42	28.70	3347634
2023-03-28	28.54	28.71	28.35	28.42	2817752
2023-03-29	28.81	29.12	28.61	29.07	3482637
2023-03-30	29.34	29.48	29.04	29.25	3831831
2023-03-31	29.39	30.16	29.35	30.13	6330228
2023-04-03	30.11	30.34	29.68	30.00	3240233
2023-04-04	30.06	30.10	29.76	29.95	2934660
2023-04-05	29.71	29.81	29.45	29.58	4757911
2023-04-06	29.59	30.02	29.50	29.85	2918732
2023-04-10	29.99	30.54	29.95	30.43	3823415
2023-04-11	30.40	31.11	30.37	30.87	3239587
2023-04-12	31.25	31.31	30.56	30.58	3800394
2023-04-13	30.69	31.25	30.38	31.18	3277726
2023-04-14	31.21	31.33	30.65	31.08	3805609
2023-04-17	31.07	31.59	31.00	31.52	3375561
2023-04-18	31.49	31.65	31.24	31.42	2593161
2023-04-19	31.19	31.76	31.06	31.47	2623658
2023-04-20	31.21	31.43	31.03	31.15	3042693
2023-04-21	31.26	31.26	30.78	31.03	2384980
2023-04-24	30.88	30.92	30.24	30.60	2993205
2023-04-25	30.44	30.44	29.85	29.89	4108741
2023-04-26	29.92	29.93	29.03	29.19	4003386
2023-04-27	29.21	29.57	29.12	29.39	4670396
2023-04-28	29.79	30.21	29.18	29.91	5863301
2023-05-01	30.13	30.54	29.74	29.75	5107762
2023-05-02	29.57	29.65	28.61	29.06	5264676
2023-05-03	29.15	29.97	29.13	29.28	7747324
2023-05-04	29.10	29.42	28.81	29.01	3873678
2023-05-05	29.29	29.82	29.20	29.67	3053255
2023-05-08	29.80	29.90	29.61	29.75	3942913
2023-05-09	29.48	30.09	29.42	29.96	5347415
2023-05-10	30.32	30.48	29.88	30.10	4935700
2023-05-11	29.87	29.94	29.65	29.75	3331892
2023-05-12	29.82	29.99	29.59	29.83	2913271
2023-05-15	29.96	30.09	29.59	30.08	2415790
2023-05-16	29.95	30.00	29.20	29.31	4424299
2023-05-17	29.38	29.60	28.93	29.48	4708186
2023-05-18	29.37	29.91	29.25	29.52	4607238
2023-05-19	29.76	29.93	29.26	29.59	3875511
2023-05-22	29.57	29.78	29.21	29.31	2853552
2023-05-23	29.19	29.39	29.09	29.19	3019884
2023-05-24	29.14	29.22	28.51	28.59	4156436
2023-05-25	28.59	28.78	28.21	28.44	3267585
2023-05-26	28.56	28.56	28.18	28.25	3347919
2023-05-30	28.38	28.64	28.15	28.58	3501307
2023-05-31	28.44	28.73	28.12	28.47	9794468
2023-06-01	28.59	28.72	28.19	28.54	3718962
2023-06-02	28.94	29.29	28.65	28.83	5367894
2023-06-05	28.61	28.68	28.24	28.83	2922138
2023-06-06	28.48	28.99	28.39	28.94	2810071
2023-06-07	29.04	29.55	28.98	29.48	2909550
2023-06-08	29.28	29.59	28.99	29.46	3402524
2023-06-09	29.59	29.84	29.48	29.66	3612375
2023-06-12	29.62	29.89	29.22	29.82	3252599
2023-06-13	29.95	30.53	29.90	30.52	2882860
2023-06-14	30.70	31.03	30.35	30.52	3925475
2023-06-15	30.34	30.77	30.10	30.76	3772719
2023-06-16	30.94	31.19	30.83	31.00	15284165
2023-06-20	30.89	31.33	30.54	31.26	5055579
2023-06-21	31.14	31.17	30.85	30.90	4408606
2023-06-22	31.01	31.01	30.62	30.85	3181043
2023-06-23	30.59	30.86	30.37	30.41	5812325
2023-06-26	30.38	31.03	30.36	30.92	3412063
2023-06-27	31.08	32.10	31.06	31.84	5246229
2023-06-28	32.32	33.38	32.17	33.20	6420591
2023-06-29	33.09	33.35	32.84	33.33	4572179
2023-06-30	33.75	33.77	33.23	33.51	7640744
2023-07-03	33.53	33.71	33.33	33.54	2115508
2023-07-05	33.42	33.62	33.11	33.24	3472737
2023-07-06	32.87	32.93	32.59	32.66	4176477
2023-07-07	32.74	33.59	32.59	33.45	4051612
2023-07-10	33.79	34.27	33.57	33.90	5444706
2023-07-11	34.06	34.29	33.88	34.04	4197811
2023-07-12	34.39	34.46	34.04	34.08	4165003
2023-07-13	34.13	34.34	34.08	34.15	2633897
2023-07-14	33.99	34.16	33.74	34.08	1990759
2023-07-17	33.93	34.38	33.78	34.33	2867290
2023-07-18	34.29	35.08	34.25	34.52	3478972
2023-07-19	34.55	34.69	34.10	34.27	2866055
2023-07-20	34.26	34.45	34.13	34.33	2508448
2023-07-21	34.47	34.47	34.04	34.38	2572735
2023-07-24	34.36	34.58	34.18	34.29	1980680
2023-07-25	34.15	34.63	34.15	34.38	2852030
2023-07-26	34.29	34.49	33.98	34.38	2881714
2023-07-27	34.66	34.74	33.96	34.11	3328942
2023-07-28	34.29	34.80	33.42	33.67	5089900
2023-07-31	33.84	34.56	33.84	34.06	4749489
2023-08-01	33.79	34.11	33.62	33.97	2613734
2023-08-02	33.63	33.71	33.10	33.20	3972926
2023-08-03	32.92	33.16	32.46	33.11	4009452
2023-08-04	33.12	33.26	32.81	32.88	2968047
2023-08-07	32.98	33.36	32.95	33.14	2927960
2023-08-08	32.85	33.42	32.64	33.37	2905661
2023-08-09	33.32	33.61	33.05	33.40	2257000
2023-08-10	33.52	33.55	32.95	33.14	2387823
2023-08-11	32.97	33.43	32.96	33.02	3017863
2023-08-14	32.91	33.18	32.90	33.13	2734935
2023-08-15	32.82	32.87	32.53	32.73	2800146
2023-08-16	32.71	32.94	32.39	32.40	2468750
2023-08-17	32.47	32.70	32.14	32.16	2444358
2023-08-18	31.92	32.36	31.79	32.30	2168226
2023-08-21	32.22	32.48	32.01	32.41	2439154
2023-08-22	32.62	32.93	32.51	32.69	4728211
2023-08-23	32.91	33.49	32.76	33.32	3083503
2023-08-24	33.34	33.45	32.77	32.77	1858451
2023-08-25	32.92	33.07	32.53	32.63	2768496
2023-08-28	32.84	33.22	32.79	32.87	1360459
2023-08-29	32.76	33.02	32.65	33.01	3354741
2023-08-30	33.10	33.17	32.92	32.91	2122049
2023-08-31	32.93	33.03	32.62	32.75	4479805
2023-09-01	32.99	33.10	32.62	32.75	3577060
2023-09-05	32.67	32.72	31.92	31.92	4133654
2023-09-06	31.97	32.41	31.91	32.39	3342772
2023-09-07	32.36	32.50	32.09	32.45	3199506
2023-09-08	32.39	32.53	32.01	32.10	3303429
2023-09-11	32.24	32.30	31.97	32.04	2227204
2023-09-12	31.93	32.30	31.87	32.29	2178886
2023-09-13	32.34	32.35	31.93	32.15	3773254
2023-09-14	32.33	32.78	32.30	32.70	3726241
2023-09-15	32.73	32.86	32.47	32.55	4783675
2023-09-18	32.55	32.82	32.18	32.24	3057809
2023-09-19	32.22	32.36	31.88	31.96	2662597
2023-09-20	32.24	32.30	31.73	31.75	2374186
2023-09-21	31.50	31.53	30.99	31.18	3494483
2023-09-22	31.28	31.47	31.09	31.28	3476272
2023-09-25	31.09	31.47	31.04	31.35	2269581
2023-09-26	31.08	31.28	30.82	31.02	3324698
2023-09-27	31.14	31.30	30.83	31.03	4181319
2023-09-28	30.54	30.69	29.98	30.51	7097547
2023-09-29	30.77	30.89	30.46	30.66	4370105
2023-10-02	30.53	30.58	29.69	29.98	5795096
2023-10-03	29.81	30.15	29.44	29.50	4921758
2023-10-04	29.61	29.93	29.42	29.91	3953959
2023-10-05	29.88	30.19	29.74	30.02	3724521
2023-10-06	29.88	30.11	29.45	29.82	4318252
2023-10-09	29.60	30.00	29.52	29.93	3171798
2023-10-10	30.05	30.27	29.73	30.11	3078550
2023-10-11	30.28	30.69	30.20	30.65	2640414
2023-10-12	30.55	30.63	29.87	30.05	4219273
2023-10-13	30.12	30.18	29.82	29.94	3615038
2023-10-16	30.03	30.34	29.86	30.08	2912772
2023-10-17	29.86	30.36	29.86	30.04	3090414
2023-10-18	29.85	30.02	29.65	29.70	2167026
2023-10-19	29.68	29.90	29.28	29.33	2785552
2023-10-20	29.31	29.53	29.09	29.25	4143400
2023-10-23	29.03	29.23	28.77	28.84	3557463
2023-10-24	28.96	29.00	28.72	28.94	3181015
2023-10-25	28.85	29.16	28.49	28.61	4321908
2023-10-26	28.65	29.27	28.65	29.01	3988615
2023-10-27	28.88	29.24	28.38	28.62	3719829
2023-10-30	28.73	28.88	28.30	28.55	4141474
2023-10-31	28.71	28.89	28.48	28.69	3902447
2023-11-01	28.68	28.75	28.26	28.75	4240554
2023-11-02	29.16	30.22	29.01	30.16	4681495
2023-11-03	30.31	31.45	30.31	31.09	3323920
2023-11-06	30.87	30.95	30.75	30.86	3406917
2023-11-07	30.90	30.96	30.43	30.44	4216007
2023-11-08	30.41	30.56	30.07	30.24	3122309
2023-11-09	30.30	30.35	29.66	29.75	4073020
2023-11-10	29.95	30.22	29.65	30.15	2830923
2023-11-13	29.95	30.05	29.65	29.83	2991797
2023-11-14	30.61	31.72	30.56	31.63	4355326
2023-11-15	31.53	32.02	31.52	31.72	3106436
2023-11-16	31.69	31.84	31.47	31.74	4053664
2023-11-17	32.04	32.10	31.77	31.92	2877758
2023-11-20	31.95	32.39	31.56	32.23	3883680
2023-11-21	32.14	32.19	31.68	31.78	3203956
2023-11-22	32.07	32.14	31.82	31.99	2212546
2023-11-24	31.97	31.99	31.76	31.94	967932
2023-11-27	31.45	31.80	31.33	31.62	3503374
2023-11-28	31.50	31.65	31.07	31.54	2655081
2023-11-29	31.83	31.92	31.57	31.51	3589923
2023-11-30	31.66	31.66	31.10	31.35	11869873
2023-12-01	31.51	31.95	31.24	31.74	4211423
2023-12-04	31.52	31.75	31.22	31.58	3908684
2023-12-05	31.45	31.49	31.15	31.29	2662545
2023-12-06	31.54	31.69	31.22	31.24	3170948
2023-12-07	31.26	31.26	30.83	30.89	2976820
2023-12-08	30.73	30.90	30.57	30.87	2799572
2023-12-11	30.74	31.21	30.64	31.08	2783119
2023-12-12	31.03	31.03	30.54	30.66	4740067
2023-12-13	30.78	32.19	30.67	32.00	5687463
2023-12-14	32.61	34.08	32.61	33.94	7241170
2023-12-15	33.83	34.07	33.02	33.34	11627304
2023-12-18	33.55	33.67	33.37	33.55	3390101
2023-12-19	33.82	34.50	33.82	34.45	4855726
2023-12-20	34.41	34.82	34.09	34.10	3490641
2023-12-21	34.47	34.49	33.88	34.11	2957233
2023-12-22	34.30	34.61	34.20	34.36	2253558
2023-12-26	34.43	34.73	34.31	34.63	2542335
2023-12-27	34.77	34.94	34.61	34.76	2109217
2023-12-28	34.81	35.14	34.72	35.10	2586111
2023-12-29	34.91	35.13	34.74	34.77	3079274
2024-01-02	34.57	35.01	34.49	34.79	2317083
2024-01-03	34.26	34.38	33.94	34.06	2939810
2024-01-04	33.91	34.04	33.53	33.59	3317491
2024-01-05	33.32	33.76	33.09	33.68	4199917
2024-01-08	33.58	34.14	33.50	34.05	2262468
2024-01-09	33.60	33.89	33.49	33.74	1984616
2024-01-10	33.70	34.03	33.70	33.83	2219371
2024-01-11	33.69	33.87	33.50	33.85	2679018
2024-01-12	34.24	34.37	33.58	33.63	3261434
2024-01-16	33.32	33.56	32.99	33.07	3920515
2024-01-17	32.67	32.93	32.25	32.47	3660304
2024-01-18	32.48	32.67	32.20	32.59	3099414
2024-01-19	32.69	32.94	32.31	32.85	4049004
2024-01-22	32.96	33.68	32.90	33.44	4601245
2024-01-23	33.63	33.64	33.10	33.29	3770715
2024-01-24	33.62	33.70	33.05	33.13	4352922
2024-01-25	33.70	33.86	33.19	33.32	3859185
2024-01-26	32.68	33.20	31.90	33.11	6168455
2024-01-29	33.03	33.22	32.88	32.99	3870587
2024-01-30	32.68	33.23	32.60	33.09	3233513
2024-01-31	33.24	33.30	32.58	32.77	4415325
2024-02-01	32.92	33.47	32.84	33.45	4249913
2024-02-02	32.93	33.23	32.52	32.90	5045927
2024-02-05	32.39	32.65	31.96	32.37	4072023
2024-02-06	32.37	32.99	32.25	32.81	4221981
2024-02-07	32.97	33.05	32.49	32.86	3644888
2024-02-08	32.79	33.22	32.77	33.01	2845041
2024-02-09	33.03	33.28	32.95	33.28	3190982
2024-02-12	33.35	33.63	33.20	33.53	2678653
2024-02-13	32.69	33.07	32.54	32.84	3455055
2024-02-14	33.02	33.17	32.63	32.89	3481992
2024-02-15	33.12	33.53	33.09	33.42	3135171
2024-02-16	33.00	33.29	32.87	32.99	3199450
2024-02-20	32.77	33.22	32.61	33.06	3470974
2024-02-21	33.10	33.24	32.93	33.16	3782765
2024-02-22	33.34	33.86	33.11	33.69	5206242
2024-02-23	33.79	33.82	33.37	33.38	2309269
2024-02-26	33.19	33.37	32.72	32.78	3141076
2024-02-27	32.96	32.98	32.67	32.90	2654387
2024-02-28	32.82	34.24	32.82	34.23	3731590
2024-02-29	34.54	34.74	34.19	34.38	5424216
2024-03-01	34.26	34.96	34.10	34.91	5144263
2024-03-04	34.88	35.43	34.75	35.36	3675374
2024-03-05	35.13	35.41	34.16	34.44	3291404
2024-03-06	34.61	34.86	34.47	34.36	3298056
2024-03-07	34.50	34.60	34.18	34.37	3223880
2024-03-08	34.68	34.99	34.46	34.84	3734739
2024-03-11	34.69	35.10	34.68	35.07	2202091
2024-03-12	34.95	35.00	34.20	34.47	3330896
2024-03-13	34.39	34.78	34.36	34.56	2508524
2024-03-14	34.35	34.53	33.87	34.26	4124936
2024-03-15	33.93	34.61	33.86	34.33	6848910
2024-03-18	34.40	34.51	33.92	34.15	3373129
2024-03-19	33.98	34.58	33.96	34.53	2496375
2024-03-20	34.47	35.41	34.39	35.31	3446185
2024-03-21	35.42	35.81	35.22	35.53	2890833
2024-03-22	35.59	35.75	35.44	35.61	3826498
2024-03-25	35.67	35.98	35.43	35.49	3436255
2024-03-26	35.69	35.84	35.42	35.45	3364619
2024-03-27	35.71	35.94	35.46	35.93	2810416
2024-03-28	36.00	36.27	35.83	35.91	3438309
2024-04-01	35.97	36.10	35.54	35.56	2203177
2024-04-02	35.22	35.50	35.14	35.43	3464243
2024-04-03	35.27	35.29	34.81	34.94	3122114
2024-04-04	35.28	35.30	34.41	34.64	3143470
2024-04-05	34.55	34.62	34.28	34.59	2662542
2024-04-08	34.76	34.78	34.40	34.42	2357364
2024-04-09	34.64	35.08	34.54	35.03	2324324
2024-04-10	34.09	34.26	33.42	33.60	3114172
2024-04-11	33.77	34.09	33.29	33.65	3233006
2024-04-12	33.45	33.53	33.02	33.24	3048733
2024-04-15	33.42	33.48	32.51	32.69	2807219
2024-04-16	32.44	32.45	31.96	31.97	2658773
2024-04-17	32.14	32.27	31.51	31.52	3395240
2024-04-18	31.65	31.88	31.28	31.35	3362750
2024-04-19	31.34	31.58	31.15	31.47	3955310
2024-04-22	31.53	31.65	31.17	31.47	2670673
2024-04-23	31.52	32.11	31.44	31.71	2619120
2024-04-24	31.47	31.81	31.30	31.54	3019175
2024-04-25	31.21	31.57	31.02	31.46	2473896
2024-04-26	31.99	32.01	30.81	31.05	3616663
2024-04-29	31.03	31.30	30.79	31.18	2837694
2024-04-30	30.89	31.05	30.15	30.17	4876326
2024-05-01	30.29	30.85	30.03	30.20	4225150
2024-05-02	30.50	31.03	30.10	31.01	4710526
2024-05-03	31.57	31.83	30.96	31.09	4582781
2024-05-06	31.31	31.51	30.94	31.08	1962646
2024-05-07	31.28	31.43	30.83	30.85	2935182
2024-05-08	30.74	31.08	30.65	30.73	3093507
2024-05-09	30.79	31.20	30.76	31.13	2612199
2024-05-10	31.15	31.27	30.90	30.97	3393565
2024-05-13	31.18	31.47	30.96	31.21	2868567
2024-05-14	31.47	31.56	30.99	31.19	3007479
2024-05-15	31.70	31.72	31.25	31.36	4726172
2024-05-16	31.38	31.43	31.09	31.11	4181802
2024-05-17	31.17	31.22	30.79	31.17	4469439
2024-05-20	31.10	31.11	30.68	30.91	4510843
2024-05-21	30.85	31.16	30.51	31.11	4380344
2024-05-22	30.98	31.13	30.54	30.70	2133657
2024-05-23	30.58	30.62	30.05	30.11	2474535
2024-05-24	30.28	30.33	30.02	30.20	1497824
2024-05-28	30.23	30.30	29.65	29.76	2714835
2024-05-29	29.58	29.68	29.31	29.36	2945478
2024-05-30	29.53	29.85	29.53	29.52	2125629
2024-05-31	29.65	30.05	29.50	30.03	6134175
2024-06-03	30.00	30.07	29.62	29.71	2974281
2024-06-04	29.60	29.91	29.45	29.47	2485561
2024-06-05	29.49	29.58	29.22	29.45	2472453
2024-06-06	29.35	29.86	29.19	29.76	4555271
2024-06-07	29.32	29.56	29.15	29.36	3397895
2024-06-10	29.12	29.37	28.64	29.37	4424224
2024-06-11	29.21	29.23	28.86	29.14	3152855
2024-06-12	29.81	29.89	29.08	29.21	3590812
2024-06-13	29.33	29.35	28.88	29.02	3726377
2024-06-14	28.81	29.02	28.56	29.00	3378078
2024-06-17	28.73	29.19	28.64	29.15	3382742
2024-06-18	29.13	29.21	28.72	28.87	3076626
2024-06-20	28.76	28.84	28.58	28.64	4479632
2024-06-21	28.80	29.10	28.56	29.02	7371339
2024-06-24	29.03	29.42	28.94	29.04	2856190
2024-06-25	28.94	28.94	28.11	28.28	3150073
2024-06-26	27.97	28.17	27.86	27.96	3118820
2024-06-27	27.96	28.23	27.88	28.22	3771980
2024-06-28	28.30	28.58	28.16	28.39	5567500
2024-07-01	28.28	28.36	27.48	27.56	2634825
2024-07-02	27.60	27.61	27.31	27.48	2769712
2024-07-03	27.47	27.60	26.98	27.05	2549918
2024-07-05	27.07	27.45	26.73	27.45	5346210
2024-07-08	27.46	27.59	27.27	27.59	4055457
2024-07-09	27.52	27.66	27.39	27.57	3734542
2024-07-10	27.48	27.65	27.10	27.58	3776337
2024-07-11	28.04	29.12	27.92	28.96	6859119
2024-07-12	29.21	29.42	28.77	29.28	5489237
2024-07-15	29.33	29.37	28.94	29.04	3685532
2024-07-16	29.18	29.80	29.04	29.73	2884871
2024-07-17	29.76	30.55	29.76	30.49	3253099
2024-07-18	30.25	30.95	30.15	30.31	3436771
2024-07-19	30.48	30.58	29.87	30.14	2965064
2024-07-22	30.19	30.65	29.87	30.60	3723041
2024-07-23	30.41	30.49	30.11	30.26	2759639
2024-07-24	30.31	30.38	29.81	29.87	3191580
2024-07-25	29.99	30.72	29.81	30.31	3323160
2024-07-26	30.92	31.71	30.10	31.60	4898545
2024-07-29	31.30	31.68	31.05	31.27	3382247
2024-07-30	31.29	31.97	31.29	31.76	3901252
2024-07-31	31.64	32.18	31.47	31.76	4226684
2024-08-01	31.89	32.13	31.55	31.92	4652711
2024-08-02	31.89	32.05	31.43	31.74	4942172
2024-08-05	31.29	31.81	30.75	31.13	6329927
2024-08-06	31.07	31.98	30.88	31.64	5310757
2024-08-07	31.78	32.15	31.11	31.15	3832038
2024-08-08	31.21	31.33	30.99	31.10	2996779
2024-08-09	31.09	31.24	30.66	30.68	3567532
2024-08-12	30.53	30.56	30.07	30.14	3044438
2024-08-13	30.32	30.49	30.20	30.33	3575940
2024-08-14	30.39	30.41	30.00	30.02	5567571
2024-08-15	30.16	30.39	30.00	30.09	4131229
2024-08-16	29.99	30.12	29.69	29.91	2752885
2024-08-19	29.93	30.19	29.85	30.18	3152530
2024-08-20	30.18	30.25	29.70	30.11	3717420
2024-08-21	30.19	30.43	29.86	30.41	3161267
2024-08-22	30.40	30.42	30.06	30.26	3398314
2024-08-23	30.40	31.49	30.37	31.36	3294938
2024-08-26	31.55	31.55	31.01	31.08	2709610
2024-08-27	30.85	30.87	30.58	30.60	2956221
2024-08-28	30.90	30.95	30.44	30.64	3661954
2024-08-29	30.68	30.78	30.41	30.29	2943861
2024-08-30	30.49	30.52	30.14	30.49	5278055
2024-09-03	30.22	30.71	30.17	30.28	4106157
2024-09-04	30.25	30.62	30.02	30.15	2879464
2024-09-05	30.37	30.51	30.15	30.17	3838048
2024-09-06	30.18	30.63	30.17	30.35	4983630
2024-09-09	30.29	30.42	30.05	30.27	3779727
2024-09-10	30.31	30.93	30.14	30.89	3241552
2024-09-11	30.44	30.91	30.28	30.86	3742025
2024-09-12	30.84	31.42	30.84	31.41	5749516
2024-09-13	31.70	32.48	31.67	32.45	4077823
2024-09-16	32.61	32.77	32.36	32.51	2614956
2024-09-17	32.93	33.28	32.71	33.25	4597304
2024-09-18	33.33	33.53	33.00	33.10	4266883
2024-09-19	33.57	33.88	33.46	33.59	7283477
2024-09-20	33.66	33.66	33.05	33.24	7981300
2024-09-23	33.43	33.74	33.28	33.55	3323678
2024-09-24	33.42	33.96	33.34	33.78	3528062
2024-09-25	33.72	33.80	32.92	32.97	5299117
2024-09-26	33.25	33.54	32.88	33.16	4791224
2024-09-27	33.35	34.03	33.00	33.75	4729490
2024-09-30	33.58	34.02	33.58	33.86	4767715
2024-10-01	33.81	33.96	33.32	33.70	3394126
2024-10-02	33.44	33.74	33.32	33.62	3259340
2024-10-03	33.44	33.55	32.85	32.93	3995870
2024-10-04	32.77	33.05	32.48	32.88	3277098
2024-10-07	32.61	32.92	32.35	32.85	2913336
2024-10-08	32.83	33.18	32.80	33.11	2675341
2024-10-09	33.11	33.23	32.83	33.06	5245345
2024-10-10	32.91	33.02	32.62	32.63	2597613
2024-10-11	32.77	33.08	32.69	33.03	2270198
2024-10-14	32.87	33.05	32.53	32.59	4762095
2024-10-15	32.85	33.46	32.76	33.05	4209969
2024-10-16	33.23	33.57	33.21	33.45	2330977
2024-10-17	33.15	33.24	32.65	32.80	2378051
2024-10-18	32.85	33.07	32.69	33.06	2538624
2024-10-21	33.01	33.11	32.25	32.29	2221783
2024-10-22	32.11	32.16	31.62	31.65	4820815
2024-10-23	31.64	31.96	31.52	31.85	3412279
2024-10-24	32.00	32.14	31.85	32.13	3803877
2024-10-25	31.97	32.24	31.25	31.80	4276945
2024-10-28	32.05	32.48	31.93	31.95	2884081
2024-10-29	31.56	31.71	30.51	30.88	7199299
2024-10-30	31.01	31.78	30.89	31.72	4218162
2024-10-31	31.62	31.82	31.12	31.16	3988067
2024-11-01	31.43	31.67	31.15	31.18	3007024
2024-11-04	31.28	31.93	31.16	31.71	2496586
2024-11-05	31.54	31.88	31.38	31.87	2459562
2024-11-06	31.95	32.00	31.01	31.42	5312497
2024-11-07	31.52	32.05	31.36	31.74	3639573
2024-11-08	31.70	32.16	31.61	31.89	2669594
2024-11-11	31.78	32.05	31.30	31.35	2581537
2024-11-12	31.11	31.44	30.66	30.68	2898767
2024-11-13	30.98	31.16	30.80	30.89	2429644
2024-11-14	30.66	31.03	30.66	30.86	2964966
2024-11-15	30.87	31.08	30.73	30.93	2916637
2024-11-18	30.82	31.18	30.78	31.02	1918433
2024-11-19	30.81	30.97	30.51	30.68	1639017
2024-11-20	30.63	30.83	30.35	30.67	3593489
2024-11-21	30.62	30.77	30.42	30.60	2763630
2024-11-22	30.80	31.28	30.65	31.24	2514204
2024-11-25	31.58	32.58	31.50	32.23	7706006
2024-11-26	32.09	32.18	31.66	31.91	2365412
2024-11-27	32.17	32.49	32.10	32.15	2785232
2024-11-29	32.54	32.55	32.20	32.26	2107947
2024-12-02	32.06	32.14	31.79	31.97	3190087
2024-12-03	32.02	32.10	31.60	31.72	2492873
2024-12-04	31.54	31.74	30.91	31.24	3308013
2024-12-05	31.12	31.22	30.72	30.96	2067047
2024-12-06	32.03	32.70	31.13	31.29	3395079
2024-12-09	31.41	31.90	31.39	31.74	3266535
2024-12-10	31.68	31.93	30.73	30.92	3349559
2024-12-11	31.09	31.16	30.74	30.89	5665223
2024-12-12	30.78	31.13	30.38	30.40	2848462
2024-12-13	30.31	30.39	29.79	30.06	3176023
2024-12-16	30.11	30.12	29.62	29.65	3076724
2024-12-17	29.26	29.57	29.00	29.38	3853010
2024-12-18	29.31	29.46	27.95	27.96	3942031
2024-12-19	27.75	28.02	27.18	27.21	4919229
2024-12-20	27.27	27.88	27.21	27.50	11435491
2024-12-23	27.60	28.12	27.43	28.08	3546749
2024-12-24	27.80	28.26	27.75	28.26	1780137
2024-12-26	28.05	28.25	27.92	28.17	1736674
2024-12-27	27.93	28.28	27.89	27.99	2320521
2024-12-30	27.97	28.04	27.51	27.89	2914709
2024-12-31	28.16	28.31	27.81	28.15	3125267
2025-01-02	28.20	28.45	27.95	27.99	3447342
2025-01-03	28.04	28.52	27.96	28.36	3331664
2025-01-06	28.34	28.95	28.28	28.50	2886840
2025-01-07	28.51	28.74	27.86	28.01	2588221
2025-01-08	27.86	27.91	27.34	27.68	3939137
2025-01-10	27.40	27.58	27.06	27.29	3529476
2025-01-13	27.40	28.66	27.35	28.66	4299506
2025-01-14	28.90	29.24	28.79	28.96	4151443
2025-01-15	29.92	30.20	29.37	29.56	4749138
2025-01-16	29.55	30.06	29.41	30.03	2706654
2025-01-17	30.12	30.55	30.04	30.20	4302360
2025-01-21	30.40	30.63	29.94	30.42	4468899
2025-01-22	30.24	30.24	29.72	29.76	3195924
2025-01-23	29.75	30.20	29.64	29.94	2434183
2025-01-24	29.90	30.24	29.69	29.99	2300810
2025-01-27	30.32	31.04	30.25	30.85	3613350
2025-01-28	30.56	30.85	30.39	30.77	3276794
2025-01-29	30.67	31.09	30.49	30.54	3771937
2025-01-30	30.93	31.15	30.51	30.96	4169343
2025-01-31	30.58	30.95	30.15	30.62	5594400
2025-02-03	30.75	31.48	30.70	30.75	6647100
2025-02-04	30.57	30.61	30.11	30.14	4699180
2025-02-05	30.50	30.54	30.05	30.34	2721041
2025-02-06	30.62	30.66	30.19	30.43	2109450
2025-02-07	30.38	30.49	30.00	30.05	2037332
2025-02-10	30.26	30.32	29.95	30.12	2590103
2025-02-11	29.90	30.09	29.83	30.00	3662807
2025-02-12	29.47	29.64	29.34	29.59	2066945
2025-02-13	29.71	29.81	29.42	29.70	2324716
2025-02-14	29.94	30.27	29.57	29.61	2638775
2025-02-18	29.49	29.78	29.22	29.73	2892174
2025-02-19	29.54	29.64	29.02	29.20	4486748
2025-02-20	29.30	29.99	29.19	29.97	5923913
2025-02-21	30.10	30.32	29.45	29.71	4549842
2025-02-24	29.75	30.18	29.62	29.98	2669514
2025-02-25	30.15	30.54	30.02	30.20	4446633
2025-02-26	30.19	30.32	29.78	29.83	2097316
2025-02-27	29.69	30.13	29.63	30.06	3217229
2025-02-28	30.32	30.46	29.88	30.10	5766786
2025-03-03	30.23	31.64	30.20	31.39	6490622
2025-03-04	31.40	31.66	30.72	30.79	4294168
2025-03-05	30.65	31.29	30.54	30.93	3884887
2025-03-06	30.78	30.84	30.08	30.01	3997383
2025-03-07	30.10	30.79	30.00	30.65	5394298
2025-03-10	30.45	31.12	30.04	30.07	4753251
2025-03-11	30.26	30.32	29.49	29.58	4127234
2025-03-12	29.50	29.68	29.02	29.27	3961036

Explore More About WY

Coins representing dividend payouts and trends

WY Dividend History

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

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

WY Stock Split History

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

Graph showing historical stock prices and market trends

WY Historical Prices

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

Web Analytics