SBUX Historical Prices

Summary

Key Stock Metrics

71.55

(July 16, 2024)

52-Week Low

117.46

(March 3, 2025)

52-Week High

126.32

(July 23, 2021)

All-Time High

80.30

(May 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-07-30	0.75	0.75	0.74	0.74	4153600
1993-08-02	0.75	0.75	0.71	0.71	17254400
1993-08-03	0.72	0.72	0.68	0.71	35795200
1993-08-04	0.71	0.73	0.71	0.72	9862400
1993-08-05	0.72	0.74	0.71	0.74	20044800
1993-08-06	0.75	0.75	0.74	0.75	11974400
1993-08-09	0.75	0.77	0.74	0.77	12998400
1993-08-10	0.77	0.77	0.75	0.76	2624000
1993-08-11	0.76	0.78	0.75	0.78	10720000
1993-08-12	0.78	0.78	0.75	0.75	18336000
1993-08-13	0.75	0.75	0.74	0.75	6444800
1993-08-16	0.75	0.75	0.75	0.75	2073600
1993-08-17	0.74	0.76	0.73	0.76	8627200
1993-08-18	0.75	0.75	0.73	0.73	9785600
1993-08-19	0.74	0.75	0.72	0.73	7392000
1993-08-20	0.73	0.73	0.70	0.71	24614400
1993-08-23	0.71	0.74	0.70	0.73	14201600
1993-08-24	0.73	0.74	0.73	0.73	11571200
1993-08-25	0.73	0.74	0.73	0.74	11225600
1993-08-26	0.74	0.74	0.73	0.74	11315200
1993-08-27	0.74	0.75	0.73	0.74	12691200
1993-08-30	0.75	0.77	0.74	0.77	27353600
1993-08-31	0.77	0.78	0.75	0.76	7801600
1993-09-01	0.75	0.80	0.75	0.79	24608000
1993-09-02	0.80	0.81	0.79	0.81	14361600
1993-09-03	0.81	0.81	0.79	0.79	15161600
1993-09-07	0.79	0.80	0.76	0.76	15987200
1993-09-08	0.76	0.77	0.73	0.77	21209600
1993-09-09	0.76	0.79	0.74	0.78	24723200
1993-09-10	0.78	0.79	0.78	0.79	13216000
1993-09-13	0.79	0.79	0.77	0.78	6419200
1993-09-14	0.77	0.77	0.75	0.76	12627200
1993-09-15	0.75	0.76	0.74	0.75	8723200
1993-09-16	0.75	0.76	0.75	0.75	3001600
1993-09-17	0.75	0.76	0.74	0.75	9516800
1993-09-20	0.75	0.76	0.74	0.74	10265600
1993-09-21	0.75	0.75	0.73	0.73	8051200
1993-09-22	0.73	0.77	0.73	0.77	10572800
1993-09-23	0.77	0.77	0.75	0.76	11603200
1993-09-24	0.75	0.77	0.75	0.77	3142400
1993-09-27	0.77	0.79	0.75	0.79	11936000
1993-09-28	0.79	0.82	0.79	0.82	19296000
1993-09-29	0.82	0.84	0.81	0.84	29811200
1993-09-30	0.84	0.88	0.84	0.86	23881600
1993-10-01	0.86	0.86	0.84	0.84	11289600
1993-10-04	0.84	0.84	0.81	0.83	10928000
1993-10-05	0.84	0.84	0.80	0.82	9113600
1993-10-06	0.82	0.82	0.79	0.81	10025600
1993-10-07	0.82	0.87	0.80	0.85	26134400
1993-10-08	0.85	0.86	0.84	0.85	13430400
1993-10-11	0.87	0.87	0.81	0.85	16281600
1993-10-12	0.85	0.86	0.84	0.85	9689600
1993-10-13	0.86	0.87	0.84	0.84	5667200
1993-10-14	0.85	0.85	0.84	0.85	3968000
1993-10-15	0.85	0.88	0.84	0.85	12083200
1993-10-18	0.84	0.86	0.84	0.85	5200000
1993-10-19	0.85	0.85	0.80	0.81	6451200
1993-10-20	0.82	0.84	0.80	0.80	8924800
1993-10-21	0.80	0.85	0.79	0.85	9440000
1993-10-22	0.85	0.88	0.82	0.84	6227200
1993-10-25	0.84	0.84	0.80	0.81	4048000
1993-10-26	0.83	0.83	0.80	0.81	2019200
1993-10-27	0.83	0.84	0.81	0.81	2880000
1993-10-28	0.81	0.85	0.81	0.84	8435200
1993-10-29	0.84	0.85	0.82	0.84	3913600
1993-11-01	0.82	0.85	0.82	0.85	5088000
1993-11-02	0.85	0.85	0.80	0.84	5145600
1993-11-03	0.83	0.83	0.80	0.81	6704000
1993-11-04	0.80	0.81	0.78	0.80	5414400
1993-11-05	0.79	0.83	0.77	0.83	8393600
1993-11-08	0.83	0.84	0.82	0.84	2832000
1993-11-09	0.82	0.84	0.82	0.82	2659200
1993-11-10	0.82	0.84	0.80	0.81	5068800
1993-11-11	0.81	0.81	0.79	0.80	3136000
1993-11-12	0.80	0.80	0.79	0.80	2851200
1993-11-15	0.80	0.80	0.77	0.78	4899200
1993-11-16	0.79	0.80	0.77	0.78	7132800
1993-11-17	0.79	0.79	0.75	0.75	5001600
1993-11-18	0.77	0.79	0.73	0.73	20124800
1993-11-19	0.71	0.73	0.70	0.71	16822400
1993-11-22	0.70	0.71	0.64	0.67	42563200
1993-11-23	0.70	0.74	0.67	0.72	35849600
1993-11-24	0.71	0.73	0.70	0.70	11238400
1993-11-26	0.72	0.72	0.70	0.70	2361600
1993-11-29	0.72	0.72	0.70	0.71	4067200
1993-11-30	0.70	0.72	0.70	0.70	2953600
1993-12-01	0.71	0.71	0.70	0.71	6160000
1993-12-02	0.71	0.73	0.70	0.72	12566400
1993-12-03	0.75	0.77	0.73	0.75	7225600
1993-12-06	0.76	0.77	0.75	0.77	2947200
1993-12-07	0.77	0.77	0.75	0.75	1910400
1993-12-08	0.75	0.75	0.71	0.73	5744000
1993-12-09	0.73	0.74	0.70	0.73	4995200
1993-12-10	0.73	0.73	0.70	0.71	2243200
1993-12-13	0.70	0.72	0.70	0.70	4284800
1993-12-14	0.70	0.71	0.70	0.70	4300800
1993-12-15	0.70	0.71	0.70	0.70	1875200
1993-12-16	0.71	0.71	0.70	0.71	2412800
1993-12-17	0.71	0.71	0.68	0.71	21984000
1993-12-20	0.71	0.72	0.68	0.70	5139200
1993-12-21	0.70	0.70	0.65	0.66	12278400
1993-12-22	0.67	0.69	0.65	0.68	8780800
1993-12-23	0.68	0.69	0.67	0.69	13635200
1993-12-27	0.70	0.70	0.68	0.69	3225600
1993-12-28	0.69	0.70	0.69	0.70	19132800
1993-12-29	0.68	0.70	0.68	0.70	8339200
1993-12-30	0.68	0.70	0.68	0.68	6412800
1993-12-31	0.69	0.70	0.68	0.70	10732800
1994-01-03	0.69	0.70	0.69	0.70	3024000
1994-01-04	0.70	0.71	0.69	0.71	12044800
1994-01-05	0.71	0.72	0.66	0.66	17699200
1994-01-06	0.67	0.67	0.59	0.61	65980800
1994-01-07	0.63	0.66	0.62	0.65	54998400
1994-01-10	0.65	0.65	0.62	0.62	17817600
1994-01-11	0.62	0.72	0.62	0.68	27456000
1994-01-12	0.70	0.73	0.69	0.72	27443200
1994-01-13	0.72	0.74	0.71	0.73	19040000
1994-01-14	0.73	0.73	0.71	0.71	3849600
1994-01-17	0.71	0.73	0.71	0.71	4326400
1994-01-18	0.73	0.75	0.71	0.74	68931200
1994-01-19	0.74	0.76	0.73	0.75	10966400
1994-01-20	0.76	0.77	0.74	0.75	4102400
1994-01-21	0.74	0.76	0.74	0.75	10716800
1994-01-24	0.74	0.76	0.73	0.73	7088000
1994-01-25	0.75	0.75	0.73	0.74	5641600
1994-01-26	0.74	0.76	0.73	0.75	5462400
1994-01-27	0.75	0.75	0.74	0.75	7968000
1994-01-28	0.74	0.75	0.73	0.73	5001600
1994-01-31	0.75	0.75	0.73	0.75	4780800
1994-02-01	0.75	0.76	0.73	0.74	5312000
1994-02-02	0.73	0.77	0.72	0.75	10534400
1994-02-03	0.75	0.78	0.75	0.76	11078400
1994-02-04	0.75	0.76	0.70	0.71	13795200
1994-02-07	0.68	0.73	0.67	0.71	20320000
1994-02-08	0.71	0.73	0.71	0.73	4982400
1994-02-09	0.73	0.73	0.70	0.70	6928000
1994-02-10	0.70	0.71	0.70	0.70	10640000
1994-02-11	0.70	0.71	0.70	0.70	2150400
1994-02-14	0.71	0.71	0.70	0.70	5097600
1994-02-15	0.71	0.71	0.70	0.70	8342400
1994-02-16	0.70	0.73	0.70	0.72	11670400
1994-02-17	0.72	0.74	0.72	0.72	14774400
1994-02-18	0.73	0.73	0.70	0.70	9107200
1994-02-22	0.71	0.73	0.70	0.73	4838400
1994-02-23	0.73	0.73	0.71	0.73	6224000
1994-02-24	0.71	0.73	0.70	0.70	9264000
1994-02-25	0.69	0.71	0.69	0.70	8169600
1994-02-28	0.70	0.73	0.70	0.73	3206400
1994-03-01	0.71	0.73	0.70	0.71	6892800
1994-03-02	0.70	0.73	0.69	0.72	6720000
1994-03-03	0.73	0.73	0.69	0.71	16294400
1994-03-04	0.73	0.73	0.70	0.70	6729600
1994-03-07	0.70	0.71	0.70	0.70	7190400
1994-03-08	0.71	0.71	0.70	0.71	7580800
1994-03-09	0.72	0.72	0.70	0.70	7910400
1994-03-10	0.71	0.71	0.70	0.70	6710400
1994-03-11	0.70	0.70	0.69	0.70	6153600
1994-03-14	0.70	0.70	0.66	0.70	30617600
1994-03-15	0.70	0.78	0.70	0.77	54233600
1994-03-16	0.78	0.80	0.76	0.76	19302400
1994-03-17	0.77	0.77	0.74	0.76	7513600
1994-03-18	0.76	0.76	0.73	0.73	4588800
1994-03-21	0.74	0.74	0.72	0.74	6998400
1994-03-22	0.74	0.79	0.72	0.77	12326400
1994-03-23	0.77	0.78	0.76	0.77	13628800
1994-03-24	0.77	0.77	0.74	0.74	6572800
1994-03-25	0.74	0.78	0.73	0.76	8988800
1994-03-28	0.77	0.78	0.77	0.78	17526400
1994-03-29	0.79	0.79	0.73	0.76	22563200
1994-03-30	0.75	0.79	0.74	0.78	16764800
1994-03-31	0.77	0.79	0.75	0.76	19068800
1994-04-04	0.73	0.77	0.71	0.75	18598400
1994-04-05	0.77	0.80	0.77	0.80	34361600
1994-04-06	0.79	0.84	0.79	0.83	13564800
1994-04-07	0.82	0.85	0.81	0.84	27616000
1994-04-08	0.85	0.85	0.82	0.83	11254400
1994-04-11	0.82	0.84	0.81	0.83	4489600
1994-04-12	0.84	0.84	0.81	0.83	6348800
1994-04-13	0.83	0.83	0.77	0.80	9500800
1994-04-14	0.80	0.83	0.78	0.80	5990400
1994-04-15	0.80	0.80	0.76	0.79	17318400
1994-04-18	0.77	0.80	0.77	0.79	10563200
1994-04-19	0.80	0.80	0.77	0.79	5244800
1994-04-20	0.80	0.80	0.74	0.77	8342400
1994-04-21	0.77	0.81	0.76	0.80	10998400
1994-04-22	0.80	0.82	0.80	0.81	8544000
1994-04-25	0.81	0.82	0.77	0.82	8905600
1994-04-26	0.83	0.84	0.81	0.84	7657600
1994-04-28	0.84	0.88	0.81	0.88	27360000
1994-04-29	0.88	0.96	0.86	0.93	81587200
1994-05-02	0.92	0.95	0.89	0.95	34179200
1994-05-03	0.91	0.94	0.89	0.90	35827200
1994-05-04	0.90	0.91	0.89	0.90	11635200
1994-05-05	0.89	0.90	0.88	0.88	6649600
1994-05-06	0.88	0.88	0.86	0.88	6707200
1994-05-09	0.88	0.89	0.86	0.88	4393600
1994-05-10	0.88	0.88	0.87	0.87	6486400
1994-05-11	0.88	0.88	0.83	0.84	11987200
1994-05-12	0.84	0.85	0.82	0.82	6803200
1994-05-13	0.82	0.83	0.77	0.79	13808000
1994-05-16	0.77	0.84	0.77	0.81	16758400
1994-05-17	0.80	0.82	0.80	0.82	14726400
1994-05-18	0.83	0.86	0.80	0.86	23961600
1994-05-19	0.86	0.92	0.85	0.91	24617600
1994-05-20	0.90	0.91	0.88	0.89	12640000
1994-05-23	0.88	0.91	0.88	0.90	5606400
1994-05-24	0.91	0.92	0.88	0.90	9424000
1994-05-25	0.90	0.90	0.88	0.88	3107200
1994-05-26	0.90	0.90	0.88	0.88	2966400
1994-05-27	0.89	0.91	0.88	0.91	3520000
1994-05-31	0.91	0.91	0.88	0.89	6873600
1994-06-01	0.89	0.91	0.88	0.91	5184000
1994-06-02	0.91	0.98	0.91	0.98	45456000
1994-06-03	0.95	1.01	0.95	1.00	31564800
1994-06-06	1.01	1.02	0.98	0.98	17628800
1994-06-07	0.98	0.98	0.92	0.93	26291200
1994-06-08	0.95	0.95	0.91	0.92	7385600
1994-06-09	0.94	0.95	0.91	0.95	13411200
1994-06-10	0.94	0.98	0.94	0.95	6598400
1994-06-13	0.98	0.98	0.93	0.94	10675200
1994-06-14	0.95	0.95	0.91	0.91	16867200
1994-06-15	0.92	0.94	0.91	0.91	5776000
1994-06-16	0.91	0.94	0.91	0.93	3248000
1994-06-17	0.93	0.93	0.91	0.93	6240000
1994-06-20	0.91	0.91	0.88	0.89	8316800
1994-06-21	0.89	0.91	0.87	0.88	9184000
1994-06-22	0.89	0.90	0.88	0.88	3801600
1994-06-23	0.88	0.90	0.83	0.84	16384000
1994-06-24	0.84	0.88	0.82	0.84	11763200
1994-06-27	0.85	0.85	0.82	0.84	8435200
1994-06-28	0.85	0.85	0.80	0.82	26864000
1994-06-29	0.82	0.82	0.77	0.79	20364800
1994-06-30	0.81	0.81	0.77	0.79	16771200
1994-07-01	0.79	0.79	0.77	0.78	6080000
1994-07-05	0.78	0.79	0.77	0.78	10912000
1994-07-06	0.78	0.80	0.77	0.80	11923200
1994-07-07	0.80	0.80	0.76	0.77	16198400
1994-07-08	0.78	0.80	0.76	0.79	13577600
1994-07-11	0.78	0.79	0.73	0.75	24134400
1994-07-12	0.77	0.78	0.74	0.77	18848000
1994-07-13	0.79	0.82	0.77	0.80	46592000
1994-07-14	0.81	0.88	0.80	0.86	30432000
1994-07-15	0.86	0.88	0.84	0.87	17248000
1994-07-18	0.88	0.88	0.84	0.85	5897600
1994-07-19	0.88	0.88	0.83	0.84	18966400
1994-07-20	0.84	0.88	0.82	0.87	30531200
1994-07-21	0.88	0.88	0.86	0.88	22262400
1994-07-22	0.88	0.90	0.86	0.89	3737600
1994-07-25	0.90	0.90	0.88	0.90	6137600
1994-07-26	0.91	0.96	0.91	0.93	33443200
1994-07-27	0.93	0.93	0.90	0.93	7696000
1994-07-28	0.91	0.93	0.88	0.89	7952000
1994-07-29	0.91	0.93	0.90	0.91	11449600
1994-08-01	0.91	0.91	0.89	0.90	3228800
1994-08-02	0.91	0.92	0.89	0.91	5795200
1994-08-03	0.90	0.91	0.88	0.90	4905600
1994-08-04	0.91	0.91	0.84	0.84	9513600
1994-08-05	0.84	0.88	0.84	0.87	4614400
1994-08-08	0.88	0.90	0.86	0.89	4729600
1994-08-09	0.91	0.92	0.89	0.90	7795200
1994-08-10	0.90	0.91	0.88	0.91	5088000
1994-08-11	0.91	0.91	0.88	0.89	18800000
1994-08-12	0.89	0.90	0.88	0.88	8451200
1994-08-15	0.86	0.89	0.85	0.88	12531200
1994-08-16	0.88	0.88	0.85	0.85	13212800
1994-08-17	0.84	0.86	0.83	0.84	14067200
1994-08-18	0.85	0.88	0.84	0.86	19504000
1994-08-19	0.86	0.87	0.85	0.86	6272000
1994-08-22	0.86	0.89	0.86	0.88	11900800
1994-08-23	0.88	0.90	0.88	0.88	10915200
1994-08-24	0.88	0.92	0.88	0.91	14630400
1994-08-25	0.91	0.92	0.87	0.89	7299200
1994-08-26	0.89	0.91	0.88	0.90	13036800
1994-08-29	0.91	0.93	0.90	0.91	8617600
1994-08-30	0.91	0.92	0.89	0.90	6185600
1994-08-31	0.90	0.91	0.88	0.88	12489600
1994-09-01	0.88	0.91	0.86	0.89	12931200
1994-09-02	0.90	0.91	0.89	0.91	5571200
1994-09-06	0.89	0.91	0.89	0.91	3532800
1994-09-07	0.91	0.93	0.90	0.91	13433600
1994-09-08	0.91	0.91	0.81	0.83	54953600
1994-09-09	0.82	0.82	0.78	0.79	34332800
1994-09-12	0.79	0.83	0.79	0.80	12041600
1994-09-13	0.82	0.84	0.81	0.83	23536000
1994-09-14	0.83	0.86	0.82	0.84	13833600
1994-09-15	0.85	0.88	0.84	0.87	15542400
1994-09-16	0.86	0.87	0.85	0.86	9654400
1994-09-19	0.84	0.86	0.84	0.84	6556800
1994-09-20	0.84	0.84	0.82	0.82	3123200
1994-09-21	0.84	0.84	0.78	0.79	31574400
1994-09-22	0.79	0.81	0.74	0.75	53222400
1994-09-23	0.76	0.76	0.72	0.73	43913600
1994-09-26	0.73	0.73	0.70	0.73	27248000
1994-09-27	0.73	0.76	0.72	0.75	13993600
1994-09-28	0.75	0.76	0.74	0.75	6092800
1994-09-29	0.75	0.77	0.74	0.75	10646400
1994-09-30	0.77	0.77	0.70	0.72	34262400
1994-10-03	0.72	0.72	0.71	0.72	21497600
1994-10-04	0.71	0.71	0.67	0.70	20492800
1994-10-05	0.70	0.70	0.68	0.70	14025600
1994-10-06	0.71	0.71	0.70	0.71	10089600
1994-10-07	0.71	0.73	0.70	0.72	11235200
1994-10-10	0.73	0.73	0.71	0.73	6960000
1994-10-11	0.74	0.80	0.73	0.79	26841600
1994-10-12	0.80	0.80	0.78	0.79	9388800
1994-10-13	0.80	0.80	0.77	0.80	8198400
1994-10-14	0.79	0.79	0.73	0.77	17459200
1994-10-17	0.77	0.78	0.76	0.78	5139200
1994-10-18	0.78	0.78	0.76	0.77	6262400
1994-10-19	0.76	0.77	0.76	0.77	4736000
1994-10-20	0.77	0.77	0.76	0.77	3363200
1994-10-21	0.77	0.80	0.76	0.79	6256000
1994-10-24	0.78	0.80	0.74	0.75	13104000
1994-10-25	0.75	0.77	0.74	0.76	2704000
1994-10-26	0.77	0.80	0.76	0.78	6835200
1994-10-27	0.79	0.81	0.78	0.80	8320000
1994-10-28	0.81	0.88	0.80	0.88	29497600
1994-10-31	0.85	0.87	0.84	0.85	18406400
1994-11-01	0.84	0.84	0.82	0.84	14284800
1994-11-02	0.85	0.88	0.84	0.88	17875200
1994-11-03	0.87	0.90	0.87	0.88	22345600
1994-11-04	0.88	0.90	0.88	0.90	9897600
1994-11-07	0.89	0.91	0.88	0.89	12435200
1994-11-08	0.89	0.91	0.89	0.90	62451200
1994-11-09	0.91	0.91	0.87	0.88	43059200
1994-11-10	0.89	0.90	0.88	0.89	17564800
1994-11-11	0.89	0.90	0.88	0.88	8611200
1994-11-14	0.88	0.89	0.88	0.88	12563200
1994-11-15	0.88	0.88	0.88	0.88	9238400
1994-11-16	0.88	0.89	0.88	0.89	7952000
1994-11-17	0.89	0.89	0.88	0.88	7305600
1994-11-18	0.88	0.88	0.88	0.88	4771200
1994-11-21	0.88	0.88	0.88	0.88	17318400
1994-11-22	0.88	0.88	0.84	0.84	17596800
1994-11-23	0.83	0.83	0.80	0.82	14076800
1994-11-25	0.82	0.82	0.82	0.82	3414400
1994-11-28	0.82	0.84	0.82	0.83	5801600
1994-11-29	0.84	0.86	0.83	0.85	16060800
1994-11-30	0.85	0.85	0.83	0.84	8755200
1994-12-01	0.84	0.84	0.81	0.82	11747200
1994-12-02	0.82	0.84	0.82	0.83	8739200
1994-12-05	0.84	0.85	0.84	0.84	3920000
1994-12-06	0.84	0.84	0.82	0.83	5424000
1994-12-07	0.83	0.83	0.79	0.79	22713600
1994-12-08	0.80	0.80	0.77	0.78	13952000
1994-12-09	0.78	0.78	0.76	0.77	21219200
1994-12-12	0.78	0.80	0.77	0.80	15299200
1994-12-13	0.80	0.82	0.80	0.82	8592000
1994-12-14	0.82	0.82	0.80	0.81	11392000
1994-12-15	0.81	0.81	0.80	0.81	8208000
1994-12-16	0.81	0.86	0.80	0.85	22291200
1994-12-19	0.84	0.85	0.84	0.84	6825600
1994-12-20	0.85	0.85	0.82	0.82	8768000
1994-12-21	0.82	0.84	0.82	0.84	8544000
1994-12-22	0.84	0.85	0.83	0.83	5043200
1994-12-23	0.84	0.84	0.82	0.84	8560000
1994-12-27	0.84	0.86	0.83	0.85	12902400
1994-12-28	0.86	0.86	0.84	0.85	6080000
1994-12-29	0.85	0.88	0.84	0.87	13033600
1994-12-30	0.87	0.87	0.85	0.86	4076800
1995-01-03	0.85	0.86	0.83	0.84	8275200
1995-01-04	0.83	0.83	0.82	0.82	8144000
1995-01-05	0.82	0.83	0.79	0.80	12259200
1995-01-06	0.80	0.81	0.77	0.77	11440000
1995-01-09	0.78	0.80	0.77	0.80	10464000
1995-01-10	0.80	0.80	0.79	0.80	9100800
1995-01-11	0.80	0.80	0.79	0.79	8665600
1995-01-12	0.79	0.80	0.78	0.79	4873600
1995-01-13	0.78	0.79	0.77	0.77	16172800
1995-01-16	0.78	0.79	0.77	0.78	11772800
1995-01-17	0.79	0.79	0.76	0.76	18742400
1995-01-18	0.76	0.77	0.76	0.77	12643200
1995-01-19	0.77	0.80	0.76	0.76	31820800
1995-01-20	0.77	0.77	0.75	0.77	31046400
1995-01-23	0.76	0.76	0.74	0.75	6899200
1995-01-24	0.74	0.76	0.74	0.75	11456000
1995-01-25	0.75	0.75	0.74	0.74	6275200
1995-01-26	0.73	0.75	0.73	0.74	8646400
1995-01-27	0.74	0.77	0.74	0.76	11728000
1995-01-30	0.77	0.77	0.75	0.75	3865600
1995-01-31	0.75	0.77	0.75	0.75	16057600
1995-02-01	0.75	0.75	0.73	0.73	13094400
1995-02-02	0.73	0.75	0.70	0.75	44304000
1995-02-03	0.76	0.81	0.75	0.79	35881600
1995-02-06	0.80	0.80	0.76	0.78	13811200
1995-02-07	0.78	0.80	0.76	0.80	16009600
1995-02-08	0.79	0.82	0.79	0.81	21270400
1995-02-09	0.81	0.81	0.80	0.80	5689600
1995-02-10	0.81	0.81	0.79	0.79	5225600
1995-02-13	0.79	0.80	0.79	0.80	6185600
1995-02-14	0.80	0.83	0.80	0.82	15001600
1995-02-15	0.82	0.83	0.81	0.81	6854400
1995-02-16	0.82	0.82	0.80	0.80	5417600
1995-02-17	0.80	0.80	0.79	0.79	4617600
1995-02-21	0.79	0.80	0.77	0.77	6374400
1995-02-22	0.77	0.78	0.75	0.76	8982400
1995-02-23	0.77	0.77	0.76	0.77	9926400
1995-02-24	0.76	0.77	0.74	0.74	7747200
1995-02-27	0.75	0.75	0.74	0.74	8057600
1995-02-28	0.73	0.75	0.73	0.75	13248000
1995-03-01	0.75	0.77	0.74	0.77	23894400
1995-03-02	0.77	0.77	0.75	0.75	13219200
1995-03-03	0.75	0.77	0.75	0.77	4643200
1995-03-06	0.76	0.77	0.75	0.77	12310400
1995-03-07	0.77	0.77	0.75	0.75	6902400
1995-03-08	0.76	0.77	0.76	0.77	9008000
1995-03-09	0.77	0.79	0.76	0.78	10499200
1995-03-10	0.79	0.79	0.78	0.79	16400000
1995-03-13	0.79	0.80	0.77	0.77	6704000
1995-03-14	0.77	0.77	0.75	0.76	9324800
1995-03-15	0.76	0.77	0.75	0.77	5945600
1995-03-16	0.76	0.80	0.76	0.80	15177600
1995-03-17	0.80	0.80	0.78	0.80	14742400
1995-03-20	0.79	0.80	0.78	0.79	7424000
1995-03-21	0.79	0.79	0.73	0.75	29315200
1995-03-22	0.73	0.74	0.71	0.72	85356800
1995-03-23	0.72	0.73	0.70	0.72	43856000
1995-03-24	0.72	0.73	0.70	0.71	33004800
1995-03-27	0.71	0.72	0.71	0.71	22476800
1995-03-28	0.71	0.76	0.71	0.73	34403200
1995-03-29	0.74	0.75	0.72	0.73	19990400
1995-03-30	0.73	0.74	0.73	0.74	12323200
1995-03-31	0.73	0.76	0.73	0.75	19129600
1995-04-03	0.75	0.75	0.73	0.74	35321600
1995-04-04	0.74	0.75	0.73	0.75	10633600
1995-04-05	0.75	0.76	0.74	0.76	14876800
1995-04-06	0.76	0.82	0.76	0.80	50886400
1995-04-07	0.80	0.80	0.77	0.78	23635200
1995-04-10	0.79	0.79	0.77	0.78	6825600
1995-04-11	0.77	0.80	0.77	0.77	16883200
1995-04-12	0.77	0.79	0.77	0.79	10294400
1995-04-13	0.78	0.80	0.78	0.80	10156800
1995-04-17	0.80	0.80	0.79	0.79	16745600
1995-04-18	0.79	0.80	0.79	0.79	9203200
1995-04-19	0.80	0.80	0.78	0.79	14755200
1995-04-20	0.79	0.81	0.75	0.77	37862400
1995-04-21	0.76	0.78	0.76	0.77	13715200
1995-04-24	0.76	0.77	0.74	0.74	22233600
1995-04-25	0.74	0.74	0.73	0.74	32624000
1995-04-26	0.74	0.74	0.73	0.73	16723200
1995-04-27	0.74	0.74	0.73	0.74	11686400
1995-04-28	0.73	0.74	0.73	0.73	18636800
1995-05-01	0.74	0.77	0.73	0.77	13920000
1995-05-02	0.77	0.78	0.77	0.78	9283200
1995-05-03	0.77	0.79	0.76	0.78	10220800
1995-05-04	0.79	0.86	0.78	0.84	66217600
1995-05-05	0.83	0.84	0.82	0.83	19625600
1995-05-08	0.82	0.85	0.82	0.84	12368000
1995-05-09	0.84	0.84	0.80	0.81	10684800
1995-05-10	0.82	0.84	0.79	0.83	18694400
1995-05-11	0.83	0.88	0.83	0.88	49625600
1995-05-12	0.87	0.94	0.86	0.91	94096000
1995-05-15	0.91	0.98	0.91	0.95	70179200
1995-05-16	0.96	0.96	0.92	0.94	41065600
1995-05-17	0.94	0.94	0.90	0.91	25811200
1995-05-18	0.91	0.92	0.90	0.91	11795200
1995-05-19	0.91	0.93	0.90	0.91	10857600
1995-05-22	0.91	0.94	0.90	0.93	16409600
1995-05-23	0.94	0.96	0.94	0.96	19334400
1995-05-24	0.96	0.98	0.96	0.97	23891200
1995-05-25	0.96	0.98	0.96	0.97	12585600
1995-05-26	0.97	0.97	0.95	0.95	10009600
1995-05-30	0.95	0.95	0.90	0.91	27504000
1995-05-31	0.91	0.91	0.90	0.91	12560000
1995-06-01	0.91	0.94	0.87	0.93	32198400
1995-06-02	0.91	0.96	0.90	0.95	36115200
1995-06-05	0.95	1.00	0.95	0.99	37715200
1995-06-06	0.99	1.00	0.97	0.97	15158400
1995-06-07	0.97	1.01	0.95	1.01	35056000
1995-06-08	1.01	1.06	1.00	1.05	62819200
1995-06-09	1.05	1.08	1.05	1.05	47008000
1995-06-12	1.05	1.06	1.03	1.05	21612800
1995-06-13	1.06	1.07	1.04	1.06	22844800
1995-06-14	1.05	1.09	1.05	1.07	35011200
1995-06-15	1.07	1.10	1.07	1.08	40377600
1995-06-16	1.09	1.09	1.06	1.06	14684800
1995-06-19	1.07	1.11	1.07	1.11	49158400
1995-06-20	1.11	1.12	1.07	1.09	32598400
1995-06-21	1.09	1.09	1.07	1.09	17270400
1995-06-22	1.09	1.16	1.09	1.14	55404800
1995-06-23	1.14	1.16	1.13	1.15	27702400
1995-06-26	1.16	1.16	1.14	1.14	22876800
1995-06-27	1.14	1.15	1.11	1.11	21052800
1995-06-28	1.10	1.11	1.08	1.09	22060800
1995-06-29	1.09	1.11	1.09	1.11	15366400
1995-06-30	1.10	1.12	1.10	1.11	6678400
1995-07-03	1.12	1.12	1.11	1.11	3132800
1995-07-05	1.11	1.14	1.11	1.12	31881600
1995-07-06	1.13	1.20	1.13	1.20	55968000
1995-07-07	1.19	1.24	1.18	1.23	38784000
1995-07-10	1.23	1.23	1.15	1.18	30348800
1995-07-11	1.17	1.18	1.15	1.16	17452800
1995-07-12	1.16	1.19	1.14	1.19	18057600
1995-07-13	1.19	1.22	1.18	1.22	23872000
1995-07-14	1.21	1.22	1.18	1.18	16592000
1995-07-17	1.19	1.20	1.18	1.18	7520000
1995-07-18	1.18	1.18	1.15	1.16	13507200
1995-07-19	1.15	1.15	1.11	1.12	12230400
1995-07-20	1.12	1.13	1.10	1.12	22416000
1995-07-21	1.12	1.18	1.09	1.16	45699200
1995-07-24	1.17	1.21	1.16	1.21	24499200
1995-07-25	1.21	1.32	1.20	1.28	95052800
1995-07-26	1.28	1.29	1.26	1.27	32169600
1995-07-27	1.27	1.27	1.25	1.27	22521600
1995-07-28	1.27	1.27	1.20	1.21	19878400
1995-07-31	1.21	1.21	1.16	1.17	33888000
1995-08-01	1.17	1.24	1.16	1.23	42982400
1995-08-02	1.23	1.27	1.23	1.23	27363200
1995-08-03	1.23	1.23	1.19	1.20	13270400
1995-08-04	1.20	1.21	1.19	1.20	4166400
1995-08-07	1.20	1.21	1.18	1.18	9881600
1995-08-08	1.18	1.20	1.18	1.18	10848000
1995-08-09	1.18	1.20	1.18	1.19	2249600
1995-08-10	1.20	1.20	1.18	1.18	1504000
1995-08-11	1.19	1.19	1.17	1.18	6425600
1995-08-14	1.16	1.18	1.15	1.17	9884800
1995-08-15	1.17	1.22	1.16	1.21	23193600
1995-08-16	1.22	1.26	1.21	1.25	26899200
1995-08-17	1.26	1.27	1.24	1.25	17171200
1995-08-18	1.25	1.25	1.24	1.24	6486400
1995-08-21	1.25	1.26	1.24	1.25	9936000
1995-08-22	1.25	1.25	1.23	1.24	6918400
1995-08-23	1.24	1.25	1.23	1.25	2467200
1995-08-24	1.25	1.25	1.24	1.24	6969600
1995-08-25	1.25	1.25	1.23	1.25	3296000
1995-08-28	1.24	1.25	1.22	1.22	8179200
1995-08-29	1.22	1.22	1.17	1.19	14553600
1995-08-30	1.19	1.23	1.18	1.22	17657600
1995-08-31	1.22	1.27	1.22	1.25	22099200
1995-09-01	1.25	1.25	1.23	1.23	3609600
1995-09-05	1.23	1.26	1.23	1.25	13203200
1995-09-06	1.25	1.29	1.25	1.28	25052800
1995-09-07	1.29	1.34	1.29	1.31	35548800
1995-09-08	1.31	1.33	1.30	1.32	15801600
1995-09-11	1.33	1.35	1.32	1.35	20208000
1995-09-12	1.35	1.35	1.32	1.33	11321600
1995-09-13	1.33	1.37	1.32	1.36	30368000
1995-09-14	1.35	1.36	1.34	1.36	15936000
1995-09-15	1.35	1.36	1.31	1.31	12044800
1995-09-18	1.32	1.32	1.29	1.31	16768000
1995-09-19	1.31	1.36	1.31	1.35	23507200
1995-09-20	1.36	1.38	1.36	1.36	21276800
1995-09-21	1.36	1.36	1.30	1.31	18355200
1995-09-22	1.31	1.34	1.30	1.33	18614400
1995-09-25	1.33	1.33	1.29	1.30	11417600
1995-09-26	1.30	1.35	1.30	1.34	25654400
1995-09-27	1.34	1.34	1.32	1.32	25971200
1995-09-28	1.32	1.32	1.32	1.32	14918400
1995-09-29	1.32	1.37	1.13	1.18	230883200
1995-10-02	1.20	1.21	1.16	1.18	55622400
1995-10-03	1.18	1.19	1.13	1.13	30534400
1995-10-04	1.13	1.13	1.07	1.07	34297600
1995-10-05	1.08	1.13	1.08	1.12	39491200
1995-10-06	1.14	1.15	1.12	1.13	34908800
1995-10-09	1.14	1.14	1.09	1.09	9980800
1995-10-10	1.09	1.09	1.06	1.07	24441600
1995-10-11	1.09	1.14	1.08	1.13	23193600
1995-10-12	1.14	1.14	1.13	1.14	11897600
1995-10-13	1.14	1.16	1.13	1.14	12515200
1995-10-16	1.14	1.14	1.11	1.12	13542400
1995-10-17	1.12	1.14	1.12	1.13	18224000
1995-10-18	1.14	1.20	1.13	1.18	51459200
1995-10-19	1.18	1.21	1.15	1.19	25683200
1995-10-20	1.19	1.22	1.19	1.20	30758400
1995-10-23	1.20	1.20	1.18	1.20	12336000
1995-10-24	1.20	1.20	1.19	1.20	11001600
1995-10-25	1.20	1.21	1.19	1.19	24940800
1995-10-26	1.19	1.20	1.18	1.20	20851200
1995-10-27	1.20	1.21	1.19	1.21	13168000
1995-10-30	1.21	1.24	1.20	1.23	22684800
1995-10-31	1.23	1.24	1.23	1.23	13398400
1995-11-01	1.23	1.26	1.21	1.25	29830400
1995-11-02	1.25	1.27	1.23	1.24	16979200
1995-11-03	1.24	1.27	1.24	1.25	10448000
1995-11-06	1.25	1.27	1.25	1.25	13228800
1995-11-07	1.25	1.25	1.23	1.25	11622400
1995-11-08	1.25	1.25	1.23	1.25	7696000
1995-11-09	1.25	1.29	1.25	1.28	18272000
1995-11-10	1.28	1.28	1.26	1.27	9174400
1995-11-13	1.27	1.33	1.27	1.32	25945600
1995-11-14	1.32	1.35	1.31	1.32	23347200
1995-11-15	1.32	1.33	1.31	1.31	7036800
1995-11-16	1.31	1.41	1.30	1.39	49808000
1995-11-17	1.40	1.40	1.34	1.35	50288000
1995-11-20	1.36	1.37	1.33	1.33	30998400
1995-11-21	1.33	1.35	1.32	1.34	28678400
1995-11-22	1.35	1.41	1.34	1.38	39897600
1995-11-24	1.37	1.38	1.36	1.37	2505600
1995-11-27	1.37	1.37	1.30	1.30	19548800
1995-11-28	1.31	1.35	1.30	1.34	38784000
1995-11-29	1.34	1.38	1.34	1.36	25312000
1995-11-30	1.35	1.36	1.31	1.32	15936000
1995-12-01	1.32	1.32	1.26	1.30	29248000
1995-12-04	1.30	1.38	1.29	1.34	14630400
1995-12-05	1.38	1.40	1.35	1.39	17305600
1995-12-06	1.40	1.45	1.38	1.39	21400000
1995-12-07	1.41	1.46	1.40	1.44	18534400
1995-12-08	1.46	1.47	1.41	1.43	9952000
1995-12-11	1.44	1.45	1.42	1.42	10640000
1995-12-12	1.42	1.42	1.39	1.40	5124800
1995-12-13	1.41	1.41	1.39	1.40	5147200
1995-12-14	1.41	1.43	1.35	1.37	18675200
1995-12-15	1.37	1.38	1.34	1.35	6660800
1995-12-18	1.35	1.35	1.28	1.30	7484800
1995-12-19	1.30	1.30	1.20	1.23	26172800
1995-12-20	1.24	1.29	1.20	1.21	20684800
1995-12-21	1.20	1.24	1.20	1.22	15627200
1995-12-22	1.23	1.25	1.22	1.23	8899200
1995-12-26	1.25	1.27	1.23	1.25	13782400
1995-12-27	1.26	1.31	1.25	1.30	15396800
1995-12-28	1.29	1.32	1.27	1.29	19584000
1995-12-29	1.30	1.32	1.28	1.31	14404800
1996-01-02	1.31	1.31	1.17	1.22	33308800
1996-01-03	1.21	1.22	1.08	1.09	62355200
1996-01-04	1.04	1.13	1.02	1.06	98100800
1996-01-05	1.06	1.13	1.05	1.13	42499200
1996-01-08	1.13	1.13	1.06	1.10	11964800
1996-01-09	1.09	1.13	1.05	1.07	30825600
1996-01-10	1.06	1.10	1.05	1.07	13075200
1996-01-11	1.09	1.11	1.07	1.11	14678400
1996-01-12	1.12	1.13	1.07	1.09	15980800
1996-01-15	1.09	1.09	1.03	1.04	13094400
1996-01-16	1.05	1.07	1.04	1.06	10627200
1996-01-17	1.05	1.06	1.05	1.05	2838400
1996-01-18	1.06	1.06	1.03	1.04	6268800
1996-01-19	1.04	1.06	1.03	1.05	15427200
1996-01-22	1.02	1.04	1.00	1.04	14483200
1996-01-23	1.04	1.09	1.03	1.07	21254400
1996-01-24	1.07	1.07	1.04	1.06	19601600
1996-01-25	1.06	1.07	0.95	0.96	50212800
1996-01-26	0.95	0.98	0.91	0.97	100820800
1996-01-29	0.98	1.00	0.97	0.99	43163200
1996-01-30	1.00	1.05	0.99	1.02	32996800
1996-01-31	1.04	1.06	1.02	1.05	29091200
1996-02-01	1.05	1.13	1.05	1.11	25948800
1996-02-02	1.11	1.11	1.05	1.07	12182400
1996-02-05	1.07	1.07	1.04	1.05	11731200
1996-02-06	1.05	1.05	1.02	1.04	14184000
1996-02-07	1.04	1.04	1.00	1.01	17828800
1996-02-08	1.02	1.11	1.01	1.09	47204800
1996-02-09	1.09	1.10	1.06	1.08	17454400
1996-02-12	1.08	1.08	1.04	1.05	14654400
1996-02-13	1.05	1.06	1.04	1.04	10544000
1996-02-14	1.05	1.06	1.01	1.02	14603200
1996-02-15	1.03	1.04	1.01	1.02	6355200
1996-02-16	1.03	1.05	1.02	1.03	7809600
1996-02-20	1.02	1.05	1.01	1.03	10803200
1996-02-21	1.02	1.03	1.02	1.03	7152000
1996-02-22	1.02	1.09	1.02	1.08	21353600
1996-02-23	1.07	1.09	1.07	1.08	16435200
1996-02-26	1.09	1.10	1.07	1.09	7992000
1996-02-27	1.08	1.09	1.01	1.02	24648000
1996-02-28	1.02	1.08	1.01	1.05	24635200
1996-02-29	1.05	1.11	1.05	1.10	51344000
1996-03-01	1.13	1.16	1.12	1.12	29636800
1996-03-04	1.13	1.23	1.13	1.23	35769600
1996-03-05	1.21	1.23	1.20	1.20	16590400
1996-03-06	1.20	1.30	1.20	1.29	45592000
1996-03-07	1.28	1.30	1.24	1.26	29049600
1996-03-08	1.23	1.25	1.20	1.22	24755200
1996-03-11	1.21	1.25	1.21	1.23	16800000
1996-03-12	1.23	1.28	1.22	1.26	23316800
1996-03-13	1.27	1.34	1.26	1.33	24601600
1996-03-14	1.33	1.45	1.33	1.39	53769600
1996-03-15	1.39	1.46	1.39	1.42	34985600
1996-03-18	1.44	1.46	1.41	1.45	20856000
1996-03-19	1.45	1.45	1.34	1.37	25307200
1996-03-20	1.37	1.42	1.36	1.39	10019200
1996-03-21	1.40	1.41	1.34	1.38	10828800
1996-03-22	1.38	1.38	1.34	1.36	7552000
1996-03-25	1.35	1.38	1.34	1.35	5190400
1996-03-26	1.34	1.38	1.32	1.37	12132800
1996-03-27	1.38	1.44	1.36	1.37	19550400
1996-03-28	1.38	1.39	1.34	1.39	16353600
1996-03-29	1.39	1.48	1.38	1.46	21577600
1996-04-01	1.54	1.60	1.53	1.57	62248000
1996-04-02	1.58	1.59	1.52	1.55	24104000
1996-04-03	1.55	1.55	1.51	1.54	15649600
1996-04-04	1.55	1.64	1.55	1.63	56900800
1996-04-08	1.59	1.63	1.55	1.61	27884800
1996-04-09	1.62	1.64	1.60	1.63	24955200
1996-04-10	1.61	1.63	1.58	1.58	22227200
1996-04-11	1.59	1.59	1.52	1.55	30414400
1996-04-12	1.55	1.56	1.52	1.56	8355200
1996-04-15	1.56	1.60	1.55	1.59	11915200
1996-04-16	1.60	1.68	1.59	1.66	25448000
1996-04-17	1.67	1.71	1.63	1.63	27187200
1996-04-18	1.64	1.67	1.64	1.66	7856000
1996-04-19	1.67	1.68	1.63	1.63	14595200
1996-04-22	1.63	1.64	1.57	1.59	12803200
1996-04-23	1.58	1.64	1.56	1.64	12648000
1996-04-24	1.63	1.64	1.59	1.59	7182400
1996-04-25	1.59	1.84	1.59	1.83	75067200
1996-04-26	1.79	1.79	1.71	1.75	46024000
1996-04-29	1.74	1.76	1.65	1.71	13446400
1996-04-30	1.70	1.71	1.66	1.70	17846400
1996-05-01	1.71	1.77	1.70	1.76	27382400
1996-05-02	1.77	1.77	1.70	1.74	20121600
1996-05-03	1.73	1.75	1.64	1.73	31856000
1996-05-06	1.73	1.73	1.67	1.70	10035200
1996-05-07	1.68	1.69	1.63	1.65	8209600
1996-05-08	1.63	1.65	1.56	1.59	13496000
1996-05-09	1.62	1.73	1.62	1.73	25880000
1996-05-10	1.73	1.75	1.70	1.72	9456000
1996-05-13	1.73	1.77	1.72	1.76	15163200
1996-05-14	1.77	1.81	1.74	1.81	16769600
1996-05-15	1.80	1.81	1.79	1.80	8283200
1996-05-16	1.80	1.82	1.79	1.81	7072000
1996-05-17	1.81	1.85	1.79	1.79	10588800
1996-05-20	1.79	1.80	1.77	1.79	8380800
1996-05-21	1.77	1.79	1.73	1.75	5521600
1996-05-22	1.73	1.75	1.70	1.74	10008000
1996-05-23	1.74	1.75	1.73	1.73	7928000
1996-05-24	1.74	1.75	1.73	1.75	5326400
1996-05-28	1.75	1.76	1.66	1.70	9825600
1996-05-29	1.69	1.69	1.62	1.66	14057600
1996-05-30	1.66	1.71	1.66	1.70	19377600
1996-05-31	1.70	1.71	1.67	1.70	4980800
1996-06-03	1.70	1.70	1.65	1.67	2979200
1996-06-04	1.67	1.68	1.63	1.64	6142400
1996-06-05	1.63	1.74	1.63	1.71	12249600
1996-06-06	1.73	1.75	1.65	1.65	11139200
1996-06-07	1.59	1.66	1.59	1.63	15395200
1996-06-10	1.64	1.64	1.58	1.59	14435200
1996-06-11	1.60	1.71	1.59	1.71	26412800
1996-06-12	1.71	1.73	1.69	1.70	8432000
1996-06-13	1.70	1.70	1.65	1.67	7520000
1996-06-14	1.58	1.67	1.58	1.63	13192000
1996-06-17	1.65	1.65	1.59	1.60	8547200
1996-06-18	1.61	1.65	1.59	1.64	21670400
1996-06-19	1.64	1.67	1.63	1.66	8228800
1996-06-20	1.66	1.67	1.63	1.64	10243200
1996-06-21	1.65	1.66	1.63	1.65	4984000
1996-06-24	1.63	1.70	1.63	1.68	9217600
1996-06-25	1.69	1.70	1.67	1.68	7742400
1996-06-26	1.70	1.70	1.64	1.68	13811200
1996-06-27	1.68	1.70	1.66	1.69	13736000
1996-06-28	1.70	1.78	1.70	1.77	21518400
1996-07-01	1.76	1.83	1.75	1.81	16369600
1996-07-02	1.80	1.81	1.76	1.78	9526400
1996-07-03	1.77	1.87	1.76	1.81	23204800
1996-07-05	1.79	1.80	1.76	1.76	5902400
1996-07-08	1.74	1.76	1.68	1.68	11043200
1996-07-09	1.70	1.74	1.70	1.74	14833600
1996-07-10	1.74	1.74	1.61	1.64	18289600
1996-07-11	1.64	1.64	1.56	1.56	11992000
1996-07-12	1.58	1.63	1.56	1.59	14216000
1996-07-15	1.59	1.59	1.49	1.50	20715200
1996-07-16	1.49	1.55	1.44	1.51	27795200
1996-07-17	1.54	1.57	1.52	1.55	16846400
1996-07-18	1.55	1.60	1.54	1.56	10451200
1996-07-19	1.57	1.57	1.47	1.52	14060800
1996-07-22	1.51	1.58	1.48	1.56	12179200
1996-07-23	1.57	1.57	1.50	1.50	8204800
1996-07-24	1.47	1.48	1.44	1.45	20539200
1996-07-25	1.45	1.52	1.45	1.49	17721600
1996-07-26	1.50	1.70	1.49	1.67	40755200
1996-07-29	1.66	1.67	1.63	1.65	12625600
1996-07-30	1.64	1.67	1.64	1.66	8030400
1996-07-31	1.61	1.64	1.60	1.63	16225600
1996-08-01	1.63	1.76	1.63	1.72	33836800
1996-08-02	1.73	1.75	1.72	1.74	16008000
1996-08-05	1.75	1.80	1.74	1.76	14430400
1996-08-06	1.77	1.80	1.74	1.79	14153600
1996-08-07	1.79	1.86	1.78	1.84	13504000
1996-08-08	1.85	1.85	1.80	1.82	9676800
1996-08-09	1.82	1.85	1.81	1.85	7622400
1996-08-12	1.84	1.85	1.82	1.84	8451200
1996-08-13	1.84	1.84	1.77	1.78	9969600
1996-08-14	1.78	1.84	1.77	1.84	9910400
1996-08-15	1.83	1.84	1.80	1.83	6318400
1996-08-16	1.83	1.84	1.81	1.83	9718400
1996-08-19	1.84	1.84	1.80	1.80	3187200
1996-08-20	1.81	1.81	1.78	1.80	5558400
1996-08-21	1.80	1.80	1.77	1.78	4788800
1996-08-22	1.79	1.91	1.78	1.91	26105600
1996-08-23	1.89	1.91	1.86	1.88	16281600
1996-08-26	1.88	1.89	1.85	1.89	9483200
1996-08-27	1.89	1.95	1.87	1.91	18060800
1996-08-28	1.91	2.02	1.91	2.01	25214400
1996-08-29	2.00	2.13	1.98	2.06	50481600
1996-08-30	2.05	2.06	1.98	2.05	10128000
1996-09-03	2.02	2.02	1.98	2.00	12307200
1996-09-04	2.02	2.17	2.00	2.16	40035200
1996-09-05	2.14	2.14	2.04	2.04	28723200
1996-09-06	2.05	2.10	2.03	2.09	18243200
1996-09-09	2.09	2.17	2.08	2.09	23440000
1996-09-10	2.11	2.13	2.05	2.07	14528000
1996-09-11	2.06	2.08	2.03	2.03	13419200
1996-09-12	2.04	2.16	2.03	2.13	27190400
1996-09-13	2.16	2.18	2.11	2.16	13972800
1996-09-16	2.15	2.20	2.13	2.20	18753600
1996-09-17	2.20	2.20	2.16	2.19	16188800
1996-09-18	2.18	2.24	2.18	2.23	21240000
1996-09-19	2.24	2.24	2.18	2.19	10254400
1996-09-20	2.20	2.22	2.18	2.21	9166400
1996-09-23	2.21	2.21	2.19	2.20	9057600
1996-09-24	2.20	2.20	2.13	2.16	12286400
1996-09-25	2.15	2.15	2.06	2.09	15440000
1996-09-26	2.10	2.16	2.08	2.09	16246400
1996-09-27	2.09	2.09	2.04	2.05	10955200
1996-09-30	2.07	2.08	2.03	2.06	10624000
1996-10-01	2.06	2.23	2.05	2.20	35305600
1996-10-02	2.20	2.32	2.14	2.31	44672000
1996-10-03	2.31	2.52	2.31	2.45	75073600
1996-10-04	2.49	2.52	2.45	2.50	34953600
1996-10-07	2.49	2.51	2.41	2.43	15880000
1996-10-08	2.38	2.38	2.24	2.26	32947200
1996-10-09	2.26	2.33	2.19	2.22	31644800
1996-10-10	2.23	2.29	2.21	2.28	24227200
1996-10-11	2.30	2.34	2.29	2.30	11854400
1996-10-14	2.31	2.34	2.30	2.32	10529600
1996-10-15	2.36	2.36	2.30	2.34	10939200
1996-10-16	2.34	2.34	2.27	2.28	11016000
1996-10-17	2.28	2.34	2.27	2.30	15211200
1996-10-18	2.32	2.35	2.30	2.34	16876800
1996-10-21	2.34	2.34	2.27	2.29	6235200
1996-10-22	2.28	2.30	2.26	2.30	8051200
1996-10-23	2.29	2.30	2.25	2.28	11686400
1996-10-24	2.28	2.29	2.25	2.27	6265600
1996-10-25	2.25	2.27	2.23	2.26	8014400
1996-10-28	2.26	2.27	2.23	2.23	4075200
1996-10-29	2.23	2.25	2.18	2.22	15361600
1996-10-30	2.22	2.23	2.16	2.19	6806400
1996-10-31	2.19	2.22	2.03	2.03	63680000
1996-11-01	2.04	2.07	2.02	2.04	18112000
1996-11-04	2.05	2.12	2.04	2.09	10387200
1996-11-05	2.09	2.14	2.07	2.13	12705600
1996-11-06	2.15	2.18	2.14	2.16	12592000
1996-11-07	2.16	2.19	2.13	2.15	6076800
1996-11-08	2.15	2.16	2.09	2.09	12777600
1996-11-11	2.09	2.10	2.04	2.09	17561600
1996-11-12	2.09	2.13	2.09	2.10	11654400
1996-11-13	2.09	2.11	1.98	1.99	23667200
1996-11-14	2.00	2.19	1.99	2.15	35875200
1996-11-15	2.16	2.16	2.10	2.13	15259200
1996-11-18	2.13	2.20	2.09	2.19	24646400
1996-11-19	2.19	2.23	2.17	2.23	24862400
1996-11-20	2.23	2.23	2.18	2.20	12470400
1996-11-21	2.20	2.26	2.17	2.23	17836800
1996-11-22	2.23	2.29	2.23	2.25	18763200
1996-11-25	2.25	2.27	2.23	2.25	6244800
1996-11-26	2.25	2.28	2.21	2.22	9176000
1996-11-27	2.23	2.23	2.12	2.13	19387200
1996-11-29	2.13	2.18	2.11	2.16	5224000
1996-12-02	2.18	2.25	2.14	2.24	12617600
1996-12-03	2.25	2.30	2.23	2.25	14472000
1996-12-04	2.24	2.27	2.20	2.21	9137600
1996-12-05	2.22	2.22	2.12	2.13	12137600
1996-12-06	2.11	2.11	2.05	2.06	22105600
1996-12-09	2.09	2.16	2.07	2.16	19572800
1996-12-10	2.15	2.16	2.09	2.09	9188800
1996-12-11	2.09	2.09	2.02	2.07	17894400
1996-12-12	2.08	2.09	2.05	2.07	14787200
1996-12-13	2.05	2.09	2.03	2.05	13507200
1996-12-16	2.06	2.06	2.00	2.00	9345600
1996-12-17	2.00	2.05	1.97	1.99	11398400
1996-12-18	1.99	2.00	1.89	1.91	28600000
1996-12-19	1.92	2.02	1.92	1.97	21051200
1996-12-20	1.99	1.99	1.91	1.91	19081600
1996-12-23	1.92	1.93	1.84	1.85	15300800
1996-12-24	1.84	1.85	1.82	1.85	10550400
1996-12-26	1.85	1.97	1.80	1.97	18864000
1996-12-27	1.96	1.97	1.89	1.91	13756800
1996-12-30	1.91	1.94	1.84	1.85	20819200
1996-12-31	1.86	1.86	1.78	1.79	17945600
1997-01-02	1.79	1.80	1.72	1.73	23540800
1997-01-03	1.74	1.88	1.71	1.88	44184000
1997-01-06	1.88	1.88	1.81	1.85	15888000
1997-01-07	1.84	1.88	1.83	1.85	10968000
1997-01-08	1.85	1.87	1.84	1.84	13388800
1997-01-09	1.84	1.89	1.84	1.86	9209600
1997-01-10	1.86	1.92	1.84	1.88	13764800
1997-01-13	1.90	1.94	1.80	1.82	17860800
1997-01-14	1.82	1.84	1.77	1.80	17512000
1997-01-15	1.80	1.88	1.80	1.88	12860800
1997-01-16	1.88	1.89	1.84	1.88	9612800
1997-01-17	1.88	2.05	1.85	2.03	45785600
1997-01-20	2.04	2.05	1.98	2.01	17156800
1997-01-21	1.98	2.01	1.97	2.01	5635200
1997-01-22	2.01	2.11	1.99	2.11	21412800
1997-01-23	2.10	2.24	2.10	2.19	46033600
1997-01-24	2.17	2.17	2.11	2.15	21211200
1997-01-27	2.16	2.16	2.12	2.13	8880000
1997-01-28	2.16	2.20	2.13	2.16	9067200
1997-01-29	2.14	2.15	2.05	2.12	17828800
1997-01-30	2.12	2.20	2.12	2.15	18630400
1997-01-31	2.14	2.15	2.11	2.14	7409600
1997-02-03	2.14	2.25	2.13	2.23	19744000
1997-02-04	2.24	2.24	2.16	2.22	11284800
1997-02-05	2.22	2.27	2.22	2.23	13560000
1997-02-06	2.25	2.28	2.19	2.26	9552000
1997-02-07	2.24	2.30	2.24	2.25	9724800
1997-02-10	2.27	2.27	2.14	2.19	11614400
1997-02-11	2.20	2.20	2.11	2.16	11782400
1997-02-12	2.16	2.32	2.15	2.31	21100800
1997-02-13	2.30	2.33	2.27	2.32	16310400
1997-02-14	2.33	2.33	2.27	2.29	6579200
1997-02-18	2.28	2.30	2.23	2.23	7708800
1997-02-19	2.25	2.25	2.17	2.21	12268800
1997-02-20	2.20	2.21	2.16	2.18	9331200
1997-02-21	2.18	2.18	2.15	2.16	12057600
1997-02-24	2.14	2.17	2.11	2.13	17977600
1997-02-25	2.13	2.14	2.09	2.13	10750400
1997-02-26	2.13	2.13	2.05	2.07	14779200
1997-02-27	2.06	2.16	2.06	2.14	14403200
1997-02-28	2.14	2.16	2.09	2.10	12756800
1997-03-03	2.10	2.10	2.03	2.07	12734400
1997-03-04	2.06	2.12	2.05	2.09	10865600
1997-03-05	2.08	2.08	2.01	2.03	19076800
1997-03-06	2.03	2.03	1.90	1.93	27105600
1997-03-07	1.95	1.96	1.93	1.94	22700800
1997-03-10	1.95	1.95	1.89	1.91	11680000
1997-03-11	1.91	1.91	1.84	1.84	23745600
1997-03-12	1.84	1.88	1.84	1.85	35395200
1997-03-13	1.86	1.90	1.85	1.90	27622400
1997-03-14	1.91	2.02	1.89	1.97	32955200
1997-03-17	1.97	1.97	1.88	1.92	25470400
1997-03-18	1.95	2.04	1.93	2.01	12420800
1997-03-19	2.00	2.04	1.98	2.00	8254400
1997-03-20	2.00	2.02	1.91	1.95	19161600
1997-03-21	1.96	1.99	1.95	1.97	9028800
1997-03-24	1.98	1.98	1.94	1.95	7691200
1997-03-25	1.95	2.02	1.94	1.98	9660800
1997-03-26	1.97	2.04	1.94	2.02	13894400
1997-03-27	2.02	2.02	1.95	1.95	6291200
1997-03-31	1.97	1.97	1.85	1.85	17252800
1997-04-01	1.85	1.90	1.82	1.89	17932800
1997-04-02	1.90	1.93	1.84	1.85	13972800
1997-04-03	1.84	1.86	1.77	1.81	21544000
1997-04-04	1.80	1.93	1.79	1.92	19393600
1997-04-07	1.92	1.95	1.88	1.91	10704000
1997-04-08	1.90	1.95	1.90	1.92	5436800
1997-04-09	1.94	1.95	1.88	1.90	7547200
1997-04-10	1.88	1.89	1.84	1.84	13025600
1997-04-11	1.85	1.87	1.77	1.78	13516800
1997-04-14	1.79	1.82	1.73	1.82	14430400
1997-04-15	1.84	1.88	1.77	1.78	13353600
1997-04-16	1.80	1.80	1.71	1.73	21680000
1997-04-17	1.74	1.78	1.64	1.70	26299200
1997-04-18	1.72	1.85	1.66	1.81	34796800
1997-04-21	1.80	1.82	1.76	1.79	19808000
1997-04-22	1.79	1.82	1.73	1.80	23126400
1997-04-23	1.79	1.85	1.79	1.83	17051200
1997-04-24	1.84	1.88	1.72	1.75	43275200
1997-04-25	1.75	1.75	1.63	1.70	39401600
1997-04-28	1.72	1.74	1.69	1.73	17177600
1997-04-29	1.78	1.83	1.75	1.81	15817600
1997-04-30	1.81	1.88	1.80	1.87	17480000
1997-05-01	1.87	1.91	1.78	1.83	24566400
1997-05-02	1.82	1.92	1.80	1.88	22657600
1997-05-05	1.88	1.88	1.81	1.87	25195200
1997-05-06	1.86	1.86	1.81	1.83	14180800
1997-05-07	1.82	1.83	1.78	1.80	15995200
1997-05-08	1.80	1.80	1.75	1.77	19116800
1997-05-09	1.77	1.78	1.74	1.77	17393600
1997-05-12	1.77	1.80	1.76	1.78	16729600
1997-05-13	1.80	1.80	1.77	1.80	7300800
1997-05-14	1.80	1.83	1.78	1.81	14352000
1997-05-15	1.82	1.83	1.80	1.80	10600000
1997-05-16	1.88	1.91	1.78	1.81	37390400
1997-05-19	1.82	1.92	1.81	1.91	49737600
1997-05-20	1.91	1.92	1.88	1.92	20020800
1997-05-21	1.92	2.03	1.91	2.00	37433600
1997-05-22	2.01	2.01	1.97	1.99	23048000
1997-05-23	2.00	2.13	1.99	2.11	28564800
1997-05-27	2.09	2.10	2.05	2.09	17603200
1997-05-28	2.08	2.08	2.03	2.05	16916800
1997-05-29	2.05	2.05	1.93	1.98	24513600
1997-05-30	1.93	2.00	1.93	1.97	9158400
1997-06-02	1.98	1.98	1.94	1.95	11052800
1997-06-03	1.95	1.98	1.93	1.95	11262400
1997-06-04	1.93	1.94	1.84	1.89	21592000
1997-06-05	1.89	1.91	1.87	1.88	22668800
1997-06-06	1.88	1.90	1.85	1.88	28488000
1997-06-09	1.95	2.01	1.94	1.98	54016000
1997-06-10	2.01	2.06	1.98	2.02	21622400
1997-06-11	2.03	2.06	2.02	2.05	19968000
1997-06-12	2.06	2.20	2.06	2.19	38758400
1997-06-13	2.20	2.32	2.17	2.31	56747200
1997-06-16	2.30	2.31	2.23	2.28	30225600
1997-06-17	2.27	2.30	2.24	2.25	25734400
1997-06-18	2.25	2.25	2.18	2.18	19892800
1997-06-19	2.18	2.25	2.16	2.23	23670400
1997-06-20	2.24	2.26	2.21	2.23	11872000
1997-06-23	2.23	2.30	2.22	2.27	18462400
1997-06-24	2.27	2.45	2.27	2.45	51876800
1997-06-25	2.42	2.47	2.41	2.45	29910400
1997-06-26	2.43	2.45	2.38	2.43	19576000
1997-06-27	2.44	2.45	2.42	2.45	16252800
1997-06-30	2.43	2.45	2.39	2.43	15497600
1997-07-01	2.44	2.44	2.41	2.42	11238400
1997-07-02	2.43	2.44	2.35	2.41	18358400
1997-07-03	2.41	2.49	2.30	2.32	28110400
1997-07-07	2.33	2.33	2.20	2.25	30804800
1997-07-08	2.26	2.27	2.20	2.23	22121600
1997-07-09	2.23	2.30	2.23	2.24	17828800
1997-07-10	2.24	2.25	2.16	2.16	24486400
1997-07-11	2.16	2.27	2.13	2.20	36033600
1997-07-14	2.21	2.26	2.19	2.25	11998400
1997-07-15	2.26	2.33	2.26	2.31	24659200
1997-07-16	2.32	2.40	2.32	2.38	21344000
1997-07-17	2.38	2.38	2.31	2.33	9852800
1997-07-18	2.33	2.34	2.27	2.31	13091200
1997-07-21	2.31	2.33	2.27	2.30	11089600
1997-07-22	2.30	2.41	2.25	2.34	27177600
1997-07-23	2.33	2.34	2.28	2.31	15168000
1997-07-24	2.31	2.40	2.30	2.39	17550400
1997-07-25	2.39	2.39	2.36	2.37	12324800
1997-07-28	2.37	2.43	2.37	2.38	9635200
1997-07-29	2.36	2.37	2.31	2.34	8942400
1997-07-30	2.34	2.47	2.34	2.46	15528000
1997-07-31	2.46	2.60	2.45	2.56	56049600
1997-08-01	2.55	2.55	2.43	2.48	18480000
1997-08-04	2.48	2.48	2.39	2.42	13969600
1997-08-05	2.42	2.53	2.39	2.48	17051200
1997-08-06	2.50	2.52	2.41	2.43	11660800
1997-08-07	2.43	2.48	2.39	2.44	12073600
1997-08-08	2.45	2.45	2.31	2.40	21321600
1997-08-11	2.41	2.41	2.32	2.39	10632000
1997-08-12	2.39	2.44	2.32	2.34	11891200
1997-08-13	2.41	2.51	2.39	2.48	28883200
1997-08-14	2.50	2.59	2.48	2.59	31819200
1997-08-15	2.56	2.58	2.52	2.53	20955200
1997-08-18	2.54	2.55	2.49	2.54	23342400
1997-08-19	2.55	2.64	2.53	2.61	28776000
1997-08-20	2.61	2.68	2.59	2.60	14334400
1997-08-21	2.59	2.60	2.53	2.56	19108800
1997-08-22	2.54	2.59	2.52	2.55	10166400
1997-08-25	2.54	2.70	2.54	2.68	28209600
1997-08-26	2.65	2.69	2.63	2.64	19078400
1997-08-27	2.64	2.65	2.59	2.62	5404800
1997-08-28	2.60	2.63	2.52	2.52	12852800
1997-08-29	2.52	2.58	2.52	2.56	10185600
1997-09-02	2.57	2.60	2.55	2.56	10161600
1997-09-03	2.55	2.61	2.55	2.55	9481600
1997-09-04	2.55	2.56	2.50	2.52	7142400
1997-09-05	2.54	2.55	2.48	2.51	7312000
1997-09-08	2.53	2.62	2.52	2.60	15561600
1997-09-09	2.61	2.72	2.59	2.68	24275200
1997-09-10	2.69	2.69	2.63	2.63	14033600
1997-09-11	2.63	2.64	2.56	2.58	14076800
1997-09-12	2.60	2.69	2.59	2.67	9660800
1997-09-15	2.67	2.72	2.66	2.72	14523200
1997-09-16	2.72	2.80	2.72	2.79	33203200
1997-09-17	2.77	2.77	2.66	2.74	34544000
1997-09-18	2.73	2.75	2.70	2.72	16259200
1997-09-19	2.73	2.74	2.69	2.69	14720000
1997-09-22	2.70	2.75	2.68	2.68	9598400
1997-09-23	2.68	2.69	2.54	2.57	18054400
1997-09-24	2.57	2.66	2.55	2.66	15673600
1997-09-25	2.65	2.66	2.57	2.59	7675200
1997-09-26	2.59	2.63	2.53	2.55	7144000
1997-09-29	2.55	2.59	2.54	2.57	8177600
1997-09-30	2.57	2.63	2.55	2.61	10121600
1997-10-01	2.60	2.62	2.52	2.53	32497600
1997-10-02	2.53	2.53	2.35	2.37	66323200
1997-10-03	2.41	2.42	2.28	2.30	39409600
1997-10-06	2.32	2.38	2.27	2.36	35672000
1997-10-07	2.40	2.44	2.38	2.42	29425600
1997-10-08	2.42	2.43	2.39	2.42	19326400
1997-10-09	2.41	2.43	2.30	2.30	24723200
1997-10-10	2.30	2.33	2.27	2.31	17233600
1997-10-13	2.32	2.35	2.28	2.31	17902400
1997-10-14	2.31	2.36	2.30	2.35	15912000
1997-10-15	2.34	2.38	2.33	2.37	15521600
1997-10-16	2.37	2.37	2.28	2.30	14241600
1997-10-17	2.29	2.37	2.26	2.36	17056000
1997-10-20	2.35	2.41	2.30	2.40	13332800
1997-10-21	2.44	2.45	2.41	2.44	20488000
1997-10-22	2.45	2.45	2.39	2.41	10336000
1997-10-23	2.38	2.38	2.27	2.30	17628800
1997-10-24	2.33	2.35	2.27	2.28	14513600
1997-10-27	2.26	2.27	2.19	2.20	13524800
1997-10-28	2.08	2.23	2.05	2.23	28820800
1997-10-29	2.26	2.30	2.22	2.23	10760000
1997-10-30	2.23	2.23	2.09	2.13	17769600
1997-10-31	2.14	2.16	2.01	2.06	27374400
1997-11-03	2.07	2.12	2.01	2.09	21488000
1997-11-04	2.08	2.09	2.03	2.04	17228800
1997-11-05	2.05	2.13	2.04	2.09	26980800
1997-11-06	2.08	2.12	2.05	2.10	15233600
1997-11-07	2.05	2.11	2.02	2.04	13942400
1997-11-10	2.06	2.09	2.04	2.05	8598400
1997-11-11	2.07	2.07	2.02	2.04	7128000
1997-11-12	2.02	2.03	1.95	1.96	19136000
1997-11-13	1.98	2.05	1.95	2.01	25262400
1997-11-14	2.03	2.18	2.02	2.17	26108800
1997-11-17	2.19	2.21	2.13	2.20	21043200
1997-11-18	2.20	2.22	2.20	2.21	10761600
1997-11-19	2.21	2.21	2.16	2.16	8398400
1997-11-20	2.17	2.23	2.15	2.22	8996800
1997-11-21	2.24	2.25	2.19	2.19	7348800
1997-11-24	2.19	2.19	2.10	2.14	13942400
1997-11-25	2.16	2.17	2.11	2.16	6633600
1997-11-26	2.16	2.18	2.11	2.14	9620800
1997-11-28	2.14	2.19	2.14	2.18	2792000
1997-12-01	2.23	2.34	2.22	2.32	22176000
1997-12-02	2.33	2.41	2.33	2.35	22830400
1997-12-03	2.37	2.48	2.36	2.46	26088000
1997-12-04	2.47	2.50	2.39	2.45	19563200
1997-12-05	2.43	2.49	2.43	2.48	21558400
1997-12-08	2.47	2.49	2.44	2.49	10102400
1997-12-09	2.48	2.50	2.41	2.43	8467200
1997-12-10	2.42	2.46	2.36	2.38	11059200
1997-12-11	2.36	2.45	2.34	2.37	10155200
1997-12-12	2.40	2.45	2.31	2.37	11448000
1997-12-15	2.39	2.44	2.36	2.44	10729600
1997-12-16	2.42	2.48	2.41	2.47	12312000
1997-12-17	2.47	2.48	2.42	2.45	7158400
1997-12-18	2.43	2.46	2.43	2.43	8169600
1997-12-19	2.42	2.45	2.38	2.45	14539200
1997-12-22	2.44	2.52	2.44	2.50	18806400
1997-12-23	2.49	2.53	2.48	2.49	11145600
1997-12-24	2.48	2.50	2.45	2.45	5830400
1997-12-26	2.45	2.47	2.43	2.45	4414400
1997-12-29	2.44	2.45	2.42	2.44	21078400
1997-12-30	2.43	2.44	2.40	2.40	4134400
1997-12-31	2.42	2.43	2.38	2.40	8582400
1998-01-02	2.40	2.41	2.33	2.35	10417600
1998-01-05	2.35	2.36	2.30	2.32	11209600
1998-01-06	2.32	2.34	2.22	2.23	19692800
1998-01-07	2.22	2.28	2.14	2.17	34627200
1998-01-08	2.16	2.25	2.13	2.23	27084800
1998-01-09	2.23	2.25	2.15	2.20	11529600
1998-01-12	2.16	2.21	2.14	2.20	16382400
1998-01-13	2.21	2.23	2.19	2.22	7646400
1998-01-14	2.23	2.23	2.19	2.20	5846400
1998-01-15	2.20	2.20	2.11	2.13	12763200
1998-01-16	2.15	2.15	2.11	2.13	17507200
1998-01-20	2.14	2.21	2.13	2.20	15732800
1998-01-21	2.19	2.20	2.13	2.13	9513600
1998-01-22	2.14	2.29	2.10	2.13	31217600
1998-01-23	2.15	2.22	2.13	2.18	14952000
1998-01-26	2.20	2.20	2.13	2.14	12900800
1998-01-27	2.14	2.15	2.07	2.10	13643200
1998-01-28	2.12	2.20	2.11	2.18	20731200
1998-01-29	2.20	2.32	2.19	2.29	37404800
1998-01-30	2.29	2.30	2.27	2.29	10126400
1998-02-02	2.31	2.37	2.29	2.36	21726400
1998-02-03	2.37	2.41	2.33	2.40	16486400
1998-02-04	2.36	2.44	2.35	2.43	12388800
1998-02-05	2.44	2.44	2.33	2.36	11691200
1998-02-06	2.37	2.45	2.37	2.38	14054400
1998-02-09	2.40	2.41	2.28	2.29	19409600
1998-02-10	2.31	2.33	2.25	2.30	15091200
1998-02-11	2.31	2.40	2.29	2.36	20086400
1998-02-12	2.37	2.37	2.34	2.36	13147200
1998-02-13	2.36	2.39	2.35	2.37	7017600
1998-02-17	2.38	2.42	2.37	2.40	13332800
1998-02-18	2.40	2.43	2.39	2.41	6264000
1998-02-19	2.41	2.41	2.31	2.32	13457600
1998-02-20	2.33	2.36	2.29	2.34	14806400
1998-02-23	2.34	2.39	2.34	2.36	9787200
1998-02-24	2.37	2.39	2.25	2.29	22504000
1998-02-25	2.30	2.38	2.30	2.36	18513600
1998-02-26	2.38	2.51	2.37	2.49	41009600
1998-02-27	2.48	2.50	2.45	2.47	19204800
1998-03-02	2.47	2.57	2.47	2.54	30099200
1998-03-03	2.54	2.58	2.51	2.52	17264000
1998-03-04	2.52	2.53	2.43	2.47	15409600
1998-03-05	2.39	2.45	2.38	2.41	9768000
1998-03-06	2.42	2.49	2.41	2.45	13712000
1998-03-09	2.43	2.52	2.42	2.50	13337600
1998-03-10	2.51	2.53	2.47	2.52	9052800
1998-03-11	2.59	2.63	2.57	2.61	19238400
1998-03-12	2.62	2.62	2.53	2.56	8198400
1998-03-13	2.56	2.57	2.52	2.53	6182400
1998-03-16	2.53	2.54	2.51	2.53	3256000
1998-03-17	2.52	2.59	2.50	2.56	8643200
1998-03-18	2.57	2.59	2.55	2.56	4316800
1998-03-19	2.56	2.57	2.54	2.55	6728000
1998-03-20	2.57	2.62	2.55	2.60	12780800
1998-03-23	2.61	2.61	2.54	2.55	3448000
1998-03-24	2.56	2.63	2.53	2.62	12320000
1998-03-25	2.63	2.70	2.61	2.66	19796800
1998-03-26	2.64	2.70	2.59	2.69	16790400
1998-03-27	2.70	2.70	2.65	2.67	9328000
1998-03-30	2.72	2.82	2.72	2.80	33296000
1998-03-31	2.80	2.90	2.79	2.83	24040000
1998-04-01	2.84	2.90	2.80	2.88	29579200
1998-04-02	2.87	2.98	2.87	2.89	28865600
1998-04-03	2.88	2.93	2.83	2.90	15577600
1998-04-06	2.91	2.95	2.76	2.78	17155200
1998-04-07	2.77	2.78	2.70	2.73	13648000
1998-04-08	2.74	2.74	2.70	2.71	7038400
1998-04-09	2.71	2.72	2.66	2.70	9272000
1998-04-13	2.70	2.74	2.70	2.72	9521600
1998-04-14	2.71	2.80	2.71	2.78	11801600
1998-04-15	2.79	2.86	2.78	2.84	11121600
1998-04-16	2.81	2.84	2.77	2.82	4675200
1998-04-17	2.80	2.85	2.80	2.85	9004800
1998-04-20	2.82	2.88	2.82	2.84	5305600
1998-04-21	2.84	2.84	2.76	2.83	9971200
1998-04-22	2.83	2.93	2.82	2.91	10694400
1998-04-23	2.90	2.95	2.82	2.92	18528000
1998-04-24	2.91	3.05	2.90	3.01	28326400
1998-04-27	2.98	2.98	2.82	2.84	15448000
1998-04-28	2.86	2.90	2.81	2.82	11993600
1998-04-29	2.89	2.98	2.85	2.91	33334400
1998-04-30	2.98	3.06	2.96	3.01	29948800
1998-05-01	3.02	3.03	2.97	2.99	17140800
1998-05-04	3.00	3.02	2.98	2.99	13366400
1998-05-05	3.01	3.01	2.92	2.93	14400000
1998-05-06	2.93	2.97	2.91	2.94	11918400
1998-05-07	2.94	2.95	2.90	2.90	8492800
1998-05-08	2.90	2.93	2.89	2.92	8134400
1998-05-11	2.93	2.96	2.91	2.92	14844800
1998-05-12	2.93	2.93	2.86	2.92	8652800
1998-05-13	2.91	3.02	2.91	3.00	8827200
1998-05-14	2.98	3.02	2.97	3.00	10027200
1998-05-15	3.01	3.01	2.94	2.94	6990400
1998-05-18	2.94	2.96	2.91	2.95	6432000
1998-05-19	2.95	3.02	2.94	2.99	7091200
1998-05-20	3.02	3.11	3.00	3.07	15096000
1998-05-21	3.06	3.12	2.95	3.00	13891200
1998-05-22	3.00	3.01	2.94	2.94	5961600
1998-05-26	2.95	2.97	2.83	2.84	11238400
1998-05-27	2.82	2.91	2.78	2.89	14585600
1998-05-28	2.91	3.06	2.89	3.05	22808000
1998-05-29	3.06	3.07	2.94	3.00	13638400
1998-06-01	2.98	2.98	2.93	2.95	4705600
1998-06-02	2.96	2.98	2.91	2.95	5400000
1998-06-03	2.97	3.02	2.92	2.92	7891200
1998-06-04	2.95	2.98	2.91	2.97	3828800
1998-06-05	2.99	3.03	2.97	2.99	6451200
1998-06-08	3.01	3.11	2.99	3.09	11545600
1998-06-09	3.09	3.09	3.05	3.07	7499200
1998-06-10	3.06	3.09	3.02	3.02	6507200
1998-06-11	3.02	3.06	2.98	3.00	9036800
1998-06-12	3.00	3.09	2.98	3.07	14073600
1998-06-15	3.05	3.17	3.05	3.12	21200000
1998-06-16	3.17	3.21	3.09	3.14	15035200
1998-06-17	3.15	3.38	3.13	3.36	41262400
1998-06-18	3.36	3.36	3.21	3.22	24569600
1998-06-19	3.23	3.23	3.07	3.10	33691200
1998-06-22	3.09	3.19	3.08	3.11	15160000
1998-06-23	3.13	3.18	2.98	3.04	20174400
1998-06-24	3.03	3.21	3.02	3.20	42720000
1998-06-25	3.23	3.33	3.22	3.29	34699200
1998-06-26	3.28	3.38	3.27	3.38	10614400
1998-06-29	3.36	3.42	3.34	3.38	15840000
1998-06-30	3.36	3.38	3.33	3.34	11044800
1998-07-01	3.35	3.35	3.25	3.29	24323200
1998-07-02	3.36	3.57	3.32	3.54	35280000
1998-07-06	3.58	3.75	3.54	3.63	36694400
1998-07-07	3.65	3.66	3.50	3.50	18201600
1998-07-08	3.51	3.60	3.51	3.57	8963200
1998-07-09	3.59	3.64	3.54	3.61	9838400
1998-07-10	3.62	3.62	3.50	3.57	6932800
1998-07-13	3.58	3.67	3.52	3.62	10361600
1998-07-14	3.63	3.65	3.55	3.55	7001600
1998-07-15	3.56	3.58	3.49	3.52	12483200
1998-07-16	3.52	3.52	3.43	3.45	13227200
1998-07-17	3.46	3.58	3.46	3.54	14868800
1998-07-20	3.56	3.56	3.48	3.51	4715200
1998-07-21	3.52	3.56	3.45	3.52	10072000
1998-07-22	3.51	3.53	3.47	3.48	15353600
1998-07-23	3.47	3.53	3.44	3.46	8838400
1998-07-24	3.34	3.38	2.88	2.99	155107200
1998-07-27	3.04	3.04	2.89	2.89	53296000
1998-07-28	2.90	2.98	2.88	2.89	20704000
1998-07-29	2.94	2.97	2.92	2.94	17865600
1998-07-30	2.96	2.97	2.89	2.97	18830400
1998-07-31	2.71	2.74	2.60	2.62	91348800
1998-08-03	2.64	2.64	2.48	2.53	52492800
1998-08-04	2.56	2.64	2.55	2.58	64601600
1998-08-05	2.60	2.61	2.42	2.45	33582400
1998-08-06	2.47	2.56	2.44	2.55	28995200
1998-08-07	2.59	2.66	2.58	2.64	21974400
1998-08-10	2.65	2.70	2.59	2.66	13099200
1998-08-11	2.63	2.63	2.54	2.54	16052800
1998-08-12	2.58	2.63	2.56	2.61	16163200
1998-08-13	2.62	2.66	2.62	2.62	8216000
1998-08-14	2.65	2.65	2.39	2.41	32574400
1998-08-17	2.43	2.53	2.37	2.49	27968000
1998-08-18	2.50	2.66	2.50	2.65	26905600
1998-08-19	2.68	2.70	2.63	2.67	33883200
1998-08-20	2.67	2.67	2.58	2.61	14272000
1998-08-21	2.57	2.57	2.42	2.48	35913600
1998-08-24	2.50	2.54	2.41	2.41	20720000
1998-08-25	2.44	2.44	2.23	2.28	43569600
1998-08-26	2.25	2.25	2.16	2.18	37025600
1998-08-27	2.14	2.17	1.98	2.14	43972800
1998-08-28	2.11	2.12	1.93	2.04	51148800
1998-08-31	2.05	2.14	1.97	1.97	28988800
1998-09-01	1.99	2.05	1.89	2.04	45396800
1998-09-02	2.05	2.10	2.04	2.05	29169600
1998-09-03	2.02	2.03	1.90	1.95	19419200
1998-09-04	1.97	2.00	1.94	1.95	20251200
1998-09-08	2.02	2.09	1.99	2.08	27092800
1998-09-09	2.08	2.14	2.02	2.05	23091200
1998-09-10	2.01	2.01	1.91	1.98	13393600
1998-09-11	1.98	2.02	1.95	2.00	10697600
1998-09-14	2.03	2.08	1.99	2.00	14236800
1998-09-15	2.01	2.01	1.96	2.00	8064000
1998-09-16	2.01	2.01	1.94	1.96	19673600
1998-09-17	1.92	1.93	1.81	1.82	27465600
1998-09-18	1.85	1.90	1.83	1.88	44683200
1998-09-21	1.87	1.88	1.80	1.86	15926400
1998-09-22	1.88	1.93	1.87	1.90	42080000
1998-09-23	1.94	2.07	1.93	2.06	54110400
1998-09-24	2.06	2.32	2.06	2.23	67012800
1998-09-25	2.19	2.26	2.17	2.24	27630400
1998-09-28	2.35	2.64	2.34	2.56	87072000
1998-09-29	2.60	2.60	2.36	2.36	56521600
1998-09-30	2.36	2.36	2.23	2.26	32196800
1998-10-01	2.22	2.23	2.04	2.07	41870400
1998-10-02	2.17	2.30	2.14	2.28	65883200
1998-10-05	2.21	2.30	2.16	2.28	33612800
1998-10-06	2.30	2.39	2.19	2.31	34451200
1998-10-07	2.31	2.36	2.17	2.21	28198400
1998-10-08	2.13	2.18	1.97	2.13	44153600
1998-10-09	2.15	2.23	2.06	2.19	18144000
1998-10-12	2.27	2.34	2.24	2.26	16324800
1998-10-13	2.25	2.27	2.13	2.18	14430400
1998-10-14	2.16	2.21	2.12	2.14	18510400
1998-10-15	2.16	2.33	2.14	2.28	33270400
1998-10-16	2.30	2.46	2.29	2.37	41048000
1998-10-19	2.37	2.43	2.28	2.32	21284800
1998-10-20	2.35	2.45	2.33	2.34	20052800
1998-10-21	2.36	2.38	2.30	2.33	12297600
1998-10-22	2.33	2.41	2.28	2.41	15694400
1998-10-23	2.40	2.46	2.32	2.33	16891200
1998-10-26	2.38	2.42	2.37	2.41	10270400
1998-10-27	2.44	2.48	2.40	2.43	13755200
1998-10-28	2.42	2.48	2.38	2.47	13748800
1998-10-29	2.46	2.50	2.40	2.46	9852800
1998-10-30	2.57	2.77	2.57	2.71	75950400
1998-11-02	2.73	2.93	2.70	2.93	30227200
1998-11-03	2.92	2.93	2.72	2.83	43256000
1998-11-04	2.86	2.96	2.85	2.93	29601600
1998-11-05	2.91	3.08	2.88	3.05	26436800
1998-11-06	3.05	3.06	3.00	3.06	16764800
1998-11-09	3.03	3.03	2.83	2.90	29446400
1998-11-10	2.89	2.94	2.84	2.92	17380800
1998-11-11	2.95	2.96	2.80	2.83	12296000
1998-11-12	2.82	2.87	2.78	2.82	12038400
1998-11-13	2.66	2.76	2.56	2.68	43249600
1998-11-16	2.72	2.77	2.70	2.71	21246400
1998-11-17	2.73	2.78	2.66	2.77	15814400
1998-11-18	2.77	2.78	2.56	2.64	54043200
1998-11-19	2.65	2.77	2.64	2.75	23196800
1998-11-20	2.75	2.79	2.73	2.74	13568000
1998-11-23	2.77	2.89	2.77	2.88	23636800
1998-11-24	2.88	2.96	2.87	2.92	22196800
1998-11-25	2.91	2.94	2.85	2.89	8180800
1998-11-27	2.91	2.93	2.89	2.92	2011200
1998-11-30	2.92	2.93	2.88	2.88	13601600
1998-12-01	2.94	3.14	2.94	3.13	43329600
1998-12-02	3.13	3.13	2.98	3.06	16163200
1998-12-03	3.04	3.06	2.99	3.05	10724800
1998-12-04	3.05	3.11	3.02	3.06	7755200
1998-12-07	3.03	3.12	3.03	3.11	7086400
1998-12-08	3.09	3.21	3.09	3.11	13790400
1998-12-09	3.15	3.21	3.13	3.19	15718400
1998-12-10	3.18	3.21	2.98	3.01	14448000
1998-12-11	3.00	3.16	2.95	3.14	22536000
1998-12-14	3.12	3.19	3.07	3.09	15017600
1998-12-15	3.14	3.21	3.11	3.20	12180800
1998-12-16	3.22	3.27	3.12	3.13	15052800
1998-12-17	3.16	3.21	3.12	3.20	15043200
1998-12-18	3.21	3.42	3.20	3.34	29755200
1998-12-21	3.33	3.34	3.19	3.30	29259200
1998-12-22	3.28	3.28	3.16	3.18	12014400
1998-12-23	3.19	3.27	3.16	3.20	16035200
1998-12-24	3.22	3.30	3.20	3.27	6456000
1998-12-28	3.29	3.31	3.17	3.21	9188800
1998-12-29	3.21	3.30	3.16	3.30	10100800
1998-12-30	3.30	3.44	3.28	3.41	17478400
1998-12-31	3.44	3.52	3.33	3.51	14211200
1999-01-04	3.48	3.50	3.30	3.37	23494400
1999-01-05	2.95	3.27	2.93	3.25	96963200
1999-01-06	3.26	3.30	3.17	3.22	35070400
1999-01-07	3.18	3.27	3.17	3.23	26440000
1999-01-08	3.25	3.32	3.23	3.30	20854400
1999-01-11	3.31	3.36	3.27	3.31	15356800
1999-01-12	3.32	3.37	3.32	3.32	18153600
1999-01-13	3.25	3.33	3.15	3.29	16988800
1999-01-14	3.31	3.34	3.28	3.30	15555200
1999-01-15	3.29	3.29	3.23	3.28	22312000
1999-01-19	3.29	3.38	3.29	3.38	7688000
1999-01-20	3.38	3.47	3.38	3.42	16760000
1999-01-21	3.38	3.39	3.20	3.30	27803200
1999-01-22	3.17	3.26	3.12	3.13	28356800
1999-01-25	3.16	3.17	3.08	3.13	17524800
1999-01-26	3.13	3.19	3.13	3.18	21974400
1999-01-27	3.18	3.19	3.02	3.05	15136000
1999-01-28	3.09	3.11	3.04	3.06	16852800
1999-01-29	3.16	3.31	3.15	3.25	34308800
1999-02-01	3.26	3.35	3.19	3.20	12076800
1999-02-02	3.19	3.21	3.11	3.14	12636800
1999-02-03	3.13	3.25	3.13	3.25	8438400
1999-02-04	3.25	3.25	3.14	3.18	11729600
1999-02-05	3.17	3.19	3.11	3.12	19564800
1999-02-08	3.16	3.17	3.07	3.13	8083200
1999-02-09	3.11	3.13	3.05	3.05	16376000
1999-02-10	3.05	3.05	2.96	3.00	40486400
1999-02-11	3.01	3.11	2.98	3.11	29926400
1999-02-12	3.10	3.11	2.99	3.00	18110400
1999-02-16	3.02	3.09	2.96	3.00	13145600
1999-02-17	2.97	3.02	2.91	2.91	17776000
1999-02-18	2.95	2.97	2.90	2.93	14284800
1999-02-19	2.92	3.04	2.92	3.02	15006400
1999-02-22	3.03	3.12	3.02	3.12	15028800
1999-02-23	3.21	3.36	3.21	3.27	30713600
1999-02-24	3.30	3.39	3.23	3.25	18193600
1999-02-25	3.27	3.27	3.18	3.21	9166400
1999-02-26	3.27	3.34	3.23	3.30	14676800
1999-03-01	3.34	3.39	3.26	3.37	15041600
1999-03-02	3.41	3.50	3.37	3.42	19166400
1999-03-03	3.43	3.43	3.38	3.41	19091200
1999-03-04	3.44	3.57	3.43	3.54	23411200
1999-03-05	3.56	3.70	3.55	3.67	26649600
1999-03-08	3.69	3.81	3.68	3.80	26894400
1999-03-09	3.80	3.80	3.70	3.74	24675200
1999-03-10	3.75	3.84	3.74	3.84	12192000
1999-03-11	3.83	3.98	3.81	3.83	25968000
1999-03-12	3.84	3.87	3.75	3.75	12118400
1999-03-15	3.77	3.80	3.77	3.79	12128000
1999-03-16	3.79	3.82	3.75	3.80	11544000
1999-03-17	3.79	3.83	3.77	3.79	10096000
1999-03-18	3.79	3.88	3.70	3.79	18270400
1999-03-19	3.79	3.79	3.49	3.50	28771200
1999-03-22	3.66	3.75	3.54	3.71	24524000
1999-03-23	3.74	3.80	3.48	3.58	18824000
1999-03-24	3.66	3.66	3.58	3.63	15429600
1999-03-25	3.68	3.73	3.55	3.64	10064000
1999-03-26	3.63	3.64	3.55	3.55	6832000
1999-03-29	3.61	3.67	3.54	3.67	8909600
1999-03-30	3.63	3.63	3.52	3.53	9441600
1999-03-31	3.56	3.72	3.50	3.51	18714400
1999-04-01	3.53	3.70	3.53	3.70	7161600
1999-04-05	3.86	3.90	3.75	3.85	16403200
1999-04-06	3.91	4.12	3.84	3.84	29261600
1999-04-07	3.97	3.98	3.80	3.88	8476800
1999-04-08	3.92	4.00	3.85	3.98	8056000
1999-04-09	3.98	4.05	3.92	4.05	7380800
1999-04-12	4.04	4.08	3.97	4.05	6402400
1999-04-13	4.04	4.12	3.94	4.00	10123200
1999-04-14	4.00	4.14	3.94	3.94	10735200
1999-04-15	3.95	4.08	3.83	4.07	14785600
1999-04-16	4.11	4.11	3.97	3.99	7113600
1999-04-19	4.02	4.14	3.67	3.70	12666400
1999-04-20	3.72	3.91	3.70	3.85	7928800
1999-04-21	3.85	3.91	3.76	3.90	11359200
1999-04-22	3.91	4.10	3.85	4.09	16088800
1999-04-23	4.09	4.13	3.91	4.00	17809600
1999-04-26	4.06	4.48	4.05	4.29	26715200
1999-04-27	4.38	4.88	4.36	4.88	27495200
1999-04-28	4.83	4.83	4.50	4.55	26146400
1999-04-29	4.56	4.64	4.38	4.49	11984000
1999-04-30	4.52	4.80	4.52	4.62	10103200
1999-05-03	4.69	4.82	4.59	4.69	7812000
1999-05-04	4.70	4.79	4.53	4.55	11261600
1999-05-05	4.57	4.70	4.48	4.69	10820800
1999-05-06	4.65	4.67	4.39	4.41	9362400
1999-05-07	4.38	4.39	4.20	4.33	10745600
1999-05-10	4.38	4.72	4.34	4.63	11226400
1999-05-11	4.63	5.00	4.52	4.84	26283200
1999-05-12	5.00	5.13	4.82	4.97	39282400
1999-05-13	4.98	5.02	4.80	4.84	10488800
1999-05-14	4.81	4.88	4.72	4.82	8193600
1999-05-17	4.81	4.95	4.64	4.94	10332000
1999-05-18	4.96	4.96	4.52	4.59	19064000
1999-05-19	4.64	4.81	4.53	4.63	11213600
1999-05-20	4.66	4.81	4.53	4.53	8612800
1999-05-21	4.59	4.80	4.55	4.57	8586400
1999-05-24	4.61	4.66	4.28	4.31	13877600
1999-05-25	4.33	4.53	4.22	4.23	14268800
1999-05-26	4.41	4.55	4.30	4.55	11893600
1999-05-27	4.55	4.61	4.38	4.46	10431200
1999-05-28	4.59	4.73	4.50	4.61	13229600
1999-06-01	4.61	4.63	4.38	4.39	8648000
1999-06-02	4.41	4.72	4.40	4.72	9433600
1999-06-03	4.69	4.69	4.44	4.49	16194400
1999-06-04	4.50	4.56	4.42	4.50	9064800
1999-06-07	4.52	4.60	4.41	4.52	6792800
1999-06-08	4.53	4.57	4.31	4.41	13900800
1999-06-09	4.45	4.48	4.20	4.35	17744000
1999-06-10	4.34	4.50	4.31	4.43	15331200
1999-06-11	4.44	4.55	4.36	4.38	9403200
1999-06-14	4.41	4.50	4.37	4.39	7445600
1999-06-15	4.38	4.61	4.36	4.59	11410400
1999-06-16	4.61	4.70	4.43	4.67	14435200
1999-06-17	4.63	4.77	4.55	4.64	16051200
1999-06-18	4.61	4.64	4.56	4.62	11896000
1999-06-21	4.62	4.81	4.61	4.81	10937600
1999-06-22	4.76	4.81	4.52	4.52	8696000
1999-06-23	4.55	4.73	4.52	4.73	13156800
1999-06-24	4.73	4.76	4.58	4.59	13847200
1999-06-25	4.59	4.63	4.36	4.44	14160000
1999-06-28	4.47	4.49	4.18	4.27	28239200
1999-06-29	4.30	4.54	4.24	4.54	19162400
1999-06-30	4.53	4.72	4.44	4.70	21953600
1999-07-01	3.03	3.38	2.93	3.37	585508800
1999-07-02	3.37	3.55	3.37	3.45	139668800
1999-07-06	3.48	3.50	3.31	3.32	55061600
1999-07-07	3.27	3.27	3.10	3.13	83711200
1999-07-08	3.13	3.14	3.05	3.08	43104000
1999-07-09	3.08	3.24	3.07	3.13	32493600
1999-07-12	3.20	3.20	3.13	3.14	20899200
1999-07-13	3.16	3.23	3.13	3.20	20240800
1999-07-14	3.22	3.32	3.15	3.31	22616800
1999-07-15	3.36	3.41	3.20	3.23	23366400
1999-07-16	3.28	3.34	3.16	3.17	19428800
1999-07-19	3.22	3.22	3.11	3.13	25786400
1999-07-20	3.13	3.18	3.08	3.11	17020800
1999-07-21	3.13	3.16	3.09	3.16	20839200
1999-07-22	3.15	3.16	2.98	2.99	29379200
1999-07-23	3.13	3.25	3.11	3.23	39912000
1999-07-26	3.23	3.23	3.08	3.10	17649600
1999-07-27	3.13	3.15	3.06	3.12	19068000
1999-07-28	3.11	3.13	3.05	3.07	9980000
1999-07-29	3.06	3.06	2.97	3.00	12874400
1999-07-30	3.06	3.16	2.90	2.91	23625600
1999-08-02	2.94	2.95	2.87	2.87	17553600
1999-08-03	2.90	2.92	2.80	2.83	13664000
1999-08-04	2.84	2.84	2.73	2.73	17761600
1999-08-05	2.75	2.77	2.67	2.76	16357600
1999-08-06	2.76	2.76	2.62	2.64	25339200
1999-08-09	2.70	2.70	2.59	2.60	16416000
1999-08-10	2.60	2.63	2.48	2.51	29923200
1999-08-11	2.57	2.70	2.53	2.70	36143200
1999-08-12	2.74	2.77	2.57	2.57	25706400
1999-08-13	2.62	2.66	2.51	2.59	25072000
1999-08-16	2.64	2.65	2.53	2.61	14850400
1999-08-17	2.63	2.63	2.51	2.55	31247200
1999-08-18	2.60	2.66	2.52	2.58	22511200
1999-08-19	2.59	2.62	2.55	2.56	11396000
1999-08-20	2.59	2.61	2.52	2.56	12162400
1999-08-23	2.59	2.69	2.58	2.69	17406400
1999-08-24	2.66	2.80	2.65	2.72	34607200
1999-08-25	2.74	2.74	2.63	2.70	19861600
1999-08-26	2.70	2.75	2.68	2.72	12321600
1999-08-27	2.80	3.03	2.77	2.97	52357600
1999-08-30	2.98	2.99	2.77	2.77	15308800
1999-08-31	2.79	2.88	2.77	2.86	16379200
1999-09-01	2.87	2.92	2.84	2.88	12229600
1999-09-02	2.88	2.88	2.78	2.78	10054400
1999-09-03	2.86	2.91	2.84	2.91	13291200
1999-09-07	2.91	2.95	2.88	2.88	10167200
1999-09-08	2.88	2.89	2.78	2.78	8445600
1999-09-09	2.79	2.81	2.69	2.75	15986400
1999-09-10	2.78	2.78	2.69	2.73	14844800
1999-09-13	2.73	2.80	2.72	2.75	8329600
1999-09-14	2.77	2.86	2.76	2.84	9141600
1999-09-15	2.88	2.88	2.72	2.73	12156000
1999-09-16	2.73	2.74	2.65	2.67	9458400
1999-09-17	2.75	2.86	2.71	2.75	17914400
1999-09-20	2.73	2.73	2.60	2.63	20396000
1999-09-21	2.62	2.64	2.55	2.56	19104800
1999-09-22	2.59	2.77	2.58	2.63	29932000
1999-09-23	2.83	2.99	2.78	2.88	54956800
1999-09-24	2.88	2.99	2.78	2.98	27675200
1999-09-27	2.98	2.99	2.85	2.92	15695200
1999-09-28	2.91	3.30	2.90	3.25	61310400
1999-09-29	3.23	3.32	3.10	3.12	31266400
1999-09-30	3.14	3.19	3.05	3.10	12521600
1999-10-01	3.09	3.09	2.93	3.00	19604000
1999-10-04	3.00	3.02	2.88	2.91	21992000
1999-10-05	2.86	2.91	2.81	2.82	19192800
1999-10-06	2.81	3.00	2.80	3.00	31149600
1999-10-07	3.06	3.07	2.91	2.95	22508000
1999-10-08	3.01	3.05	2.88	3.02	24288000
1999-10-11	3.01	3.03	2.91	2.98	8793600
1999-10-12	2.99	3.00	2.91	2.91	11710400
1999-10-13	2.90	2.96	2.81	2.82	14382400
1999-10-14	2.83	2.86	2.73	2.83	13168000
1999-10-15	2.77	2.83	2.67	2.75	14258400
1999-10-18	2.75	2.78	2.69	2.70	12656800
1999-10-19	2.73	2.75	2.69	2.72	12396000
1999-10-20	2.75	2.87	2.71	2.82	19017600
1999-10-21	2.77	2.94	2.76	2.94	19180000
1999-10-22	2.97	3.05	2.88	2.92	20408800
1999-10-25	2.95	3.03	2.91	2.98	15472800
1999-10-26	2.99	3.06	2.97	3.05	20453600
1999-10-27	3.05	3.16	3.01	3.11	26791200
1999-10-28	3.13	3.26	3.12	3.25	30860000
1999-10-29	3.27	3.45	3.23	3.40	50058400
1999-11-01	3.36	3.52	3.33	3.38	27204000
1999-11-02	3.41	3.50	3.35	3.38	20843200
1999-11-03	3.41	3.43	3.28	3.33	22158400
1999-11-04	3.34	3.38	3.23	3.32	22279200
1999-11-05	3.51	3.67	3.50	3.59	45765600
1999-11-08	3.59	3.65	3.58	3.62	22944800
1999-11-09	3.61	3.70	3.52	3.63	17508000
1999-11-10	3.60	3.66	3.48	3.54	10224800
1999-11-11	3.55	3.63	3.48	3.54	11172000
1999-11-12	3.54	3.59	3.49	3.53	15735200
1999-11-15	3.54	3.54	3.47	3.52	13021600
1999-11-16	3.52	3.55	3.41	3.55	18130400
1999-11-17	3.53	3.63	3.52	3.61	14755200
1999-11-18	3.66	3.82	3.63	3.77	33760000
1999-11-19	3.88	3.88	3.52	3.55	32416000
1999-11-22	3.57	3.59	3.44	3.47	12561600
1999-11-23	3.51	3.52	3.30	3.38	25327200
1999-11-24	3.36	3.44	3.25	3.44	15751200
1999-11-26	3.43	3.44	3.32	3.34	4386400
1999-11-29	3.35	3.41	3.31	3.34	15639200
1999-11-30	3.34	3.41	3.30	3.32	12448000
1999-12-01	3.32	3.39	3.28	3.32	11034400
1999-12-02	3.34	3.48	3.33	3.46	20796000
1999-12-03	3.56	3.64	3.47	3.48	22692000
1999-12-06	3.44	3.55	3.34	3.37	13568800
1999-12-07	3.38	3.42	3.34	3.38	11990400
1999-12-08	3.38	3.38	3.14	3.23	17665600
1999-12-09	3.19	3.22	2.97	3.01	32988800
1999-12-10	3.05	3.20	3.00	3.16	21704800
1999-12-13	3.16	3.31	3.11	3.16	15261600
1999-12-14	3.18	3.20	3.06	3.09	18475200
1999-12-15	3.09	3.16	3.09	3.16	9096800
1999-12-16	3.13	3.17	3.05	3.16	15336800
1999-12-17	3.34	3.38	3.25	3.27	25403200
1999-12-20	3.26	3.32	3.16	3.25	10308000
1999-12-21	3.25	3.33	3.07	3.21	18798400
1999-12-22	3.15	3.23	3.07	3.19	15609600
1999-12-23	3.20	3.25	3.13	3.16	9007200
1999-12-27	3.13	3.20	3.06	3.11	10276800
1999-12-28	3.05	3.16	3.05	3.15	10728000
1999-12-29	3.10	3.12	3.05	3.09	9412800
1999-12-30	3.05	3.10	3.02	3.02	12054400
1999-12-31	3.02	3.10	2.97	3.03	13036800
2000-01-03	2.98	3.09	2.91	3.08	24232000
2000-01-04	3.01	3.11	2.97	2.98	21564800
2000-01-05	2.99	3.08	2.96	3.02	28206400
2000-01-06	3.00	3.20	3.00	3.13	30825600
2000-01-07	3.09	3.13	3.03	3.12	26044800
2000-01-10	3.23	3.34	3.23	3.25	29031200
2000-01-11	3.24	3.26	3.15	3.16	19623200
2000-01-12	3.17	3.22	3.09	3.16	17745600
2000-01-13	3.17	3.41	3.17	3.39	21556000
2000-01-14	3.40	3.45	3.29	3.30	22196800
2000-01-18	3.27	3.33	3.16	3.26	10513600
2000-01-19	3.26	3.33	3.18	3.19	15800800
2000-01-20	3.20	3.22	3.07	3.13	18167200
2000-01-21	3.16	3.17	3.09	3.12	11176000
2000-01-24	3.13	3.20	2.89	3.07	31140000
2000-01-25	3.04	3.38	2.98	3.25	47650400
2000-01-26	3.37	3.67	3.34	3.63	75863200
2000-01-27	3.61	3.64	3.54	3.61	37517600
2000-01-28	3.63	3.77	3.62	3.73	60170400
2000-01-31	3.74	4.00	3.73	4.00	51054400
2000-02-01	3.97	4.05	3.93	4.04	30592000
2000-02-02	4.03	4.06	3.86	3.98	20413600
2000-02-03	3.98	4.00	3.80	3.93	20513600
2000-02-04	4.06	4.34	3.94	4.30	51308800
2000-02-07	4.29	4.31	4.17	4.28	19449600
2000-02-08	4.28	4.38	4.26	4.38	21536000
2000-02-09	4.35	4.36	4.26	4.31	17676000
2000-02-10	4.31	4.34	3.95	4.00	24207200
2000-02-11	3.98	4.19	3.98	4.11	19193600
2000-02-14	4.17	4.35	4.11	4.24	20843200
2000-02-15	4.24	4.36	4.05	4.33	16425600
2000-02-16	4.33	4.34	4.27	4.27	16617600
2000-02-17	4.30	4.34	4.25	4.33	11840800
2000-02-18	4.32	4.38	4.06	4.14	17745600
2000-02-22	4.11	4.21	4.04	4.15	13170400
2000-02-23	4.12	4.38	4.09	4.36	18372800
2000-02-24	4.36	4.52	4.21	4.38	24721600
2000-02-25	4.35	4.38	4.19	4.22	9384000
2000-02-28	4.19	4.27	4.09	4.26	13456000
2000-02-29	4.22	4.43	4.20	4.39	13168000
2000-03-01	4.39	4.48	4.31	4.34	10548000
2000-03-02	4.32	4.32	4.08	4.16	13367200
2000-03-03	4.20	4.72	4.20	4.65	28210400
2000-03-06	4.62	4.62	4.46	4.48	11278400
2000-03-07	4.49	4.52	4.25	4.27	12872000
2000-03-08	4.26	4.34	4.14	4.23	15707200
2000-03-09	4.22	4.53	4.13	4.52	13624800
2000-03-10	4.46	4.50	4.33	4.45	9488000
2000-03-13	4.32	4.44	4.28	4.34	14124800
2000-03-14	4.37	4.43	4.17	4.18	9474400
2000-03-15	4.16	4.49	4.16	4.40	14703200
2000-03-16	4.40	4.87	4.40	4.80	35879200
2000-03-17	4.69	4.77	4.55	4.63	19867200
2000-03-20	4.56	4.59	4.38	4.40	10842400
2000-03-21	4.42	4.88	4.40	4.88	21850400
2000-03-22	4.80	4.98	4.69	4.89	24861600
2000-03-23	4.83	5.00	4.81	4.92	18564800
2000-03-24	4.95	5.00	4.70	4.83	13520000
2000-03-27	4.85	5.05	4.84	4.89	17021600
2000-03-28	4.91	4.98	4.69	4.74	9432000
2000-03-29	4.77	5.00	4.71	4.96	12658400
2000-03-30	4.91	5.21	4.91	4.97	25609600
2000-03-31	4.98	5.66	4.91	5.60	36625600
2000-04-03	5.02	5.28	4.91	5.18	35332000
2000-04-04	5.14	5.44	4.94	5.43	39746400
2000-04-05	5.33	5.33	4.91	4.95	25903200
2000-04-06	4.99	5.03	4.56	4.70	19013600
2000-04-07	4.75	5.02	4.75	5.01	18377600
2000-04-10	5.03	5.04	4.57	4.58	13938400
2000-04-11	4.58	4.88	4.47	4.74	10528000
2000-04-12	4.75	4.82	4.67	4.70	11848800
2000-04-13	4.71	5.02	4.70	4.98	27032000
2000-04-14	4.87	4.88	4.23	4.40	20801600
2000-04-17	4.28	4.57	4.18	4.52	19577600
2000-04-18	4.53	4.70	4.45	4.68	12808800
2000-04-19	4.65	4.87	4.59	4.66	16598400
2000-04-20	4.66	4.75	4.50	4.68	8062400
2000-04-24	4.63	5.08	4.61	4.99	15964000
2000-04-25	4.81	4.92	4.38	4.77	29955200
2000-04-26	4.71	4.73	4.56	4.64	18652000
2000-04-27	4.51	4.64	4.43	4.63	22625600
2000-04-28	4.21	4.26	3.75	3.78	131648000
2000-05-01	3.88	3.91	3.77	3.87	59110400
2000-05-02	4.02	4.19	3.98	3.99	32888000
2000-05-03	4.02	4.02	3.88	3.98	19873600
2000-05-04	3.96	4.23	3.95	4.18	24694400
2000-05-05	4.12	4.22	3.98	4.21	17266400
2000-05-08	4.20	4.20	4.09	4.13	13504800
2000-05-09	4.14	4.19	4.02	4.17	12227200
2000-05-10	4.16	4.20	4.03	4.07	10658400
2000-05-11	4.07	4.19	3.99	4.16	10589600
2000-05-12	4.13	4.14	4.01	4.07	6435200
2000-05-15	3.87	4.08	3.69	4.06	32682400
2000-05-16	4.23	4.25	4.09	4.16	18169600
2000-05-17	4.08	4.22	4.05	4.05	12980000
2000-05-18	4.07	4.09	3.84	3.84	7735200
2000-05-19	3.76	3.84	3.75	3.77	10980000
2000-05-22	3.75	3.75	3.50	3.73	15147200
2000-05-23	3.73	3.80	3.54	3.54	11849600
2000-05-24	3.63	3.91	3.62	3.88	20748000
2000-05-25	3.88	3.98	3.72	3.73	10899200
2000-05-26	3.80	3.88	3.60	3.64	7568000
2000-05-30	3.70	4.13	3.70	4.13	15240800
2000-05-31	4.10	4.38	4.07	4.25	25138400
2000-06-01	4.27	4.37	4.20	4.31	14414400
2000-06-02	4.38	4.61	4.35	4.60	18244800
2000-06-05	4.56	4.78	4.43	4.45	15199200
2000-06-06	4.88	4.94	4.68	4.69	80343200
2000-06-07	4.66	4.67	4.00	4.32	295411200
2000-06-08	4.32	4.46	4.31	4.41	40236000
2000-06-09	4.47	4.56	4.38	4.47	12570400
2000-06-12	4.47	4.48	4.23	4.23	16373600
2000-06-13	4.27	4.60	4.25	4.49	13188800
2000-06-14	4.50	4.51	4.30	4.40	8879200
2000-06-15	4.41	4.45	4.30	4.34	7989600
2000-06-16	4.48	4.48	4.34	4.36	9588800
2000-06-19	4.37	4.41	4.32	4.39	7847200
2000-06-20	4.38	4.47	4.28	4.44	9499200
2000-06-21	4.44	4.59	4.44	4.52	11316800
2000-06-22	4.52	4.61	4.46	4.48	10972800
2000-06-23	4.52	4.53	4.41	4.41	8563200
2000-06-26	4.39	4.53	4.38	4.53	8988800
2000-06-27	4.50	4.77	4.48	4.69	21997600
2000-06-28	4.69	4.82	4.66	4.77	15008800
2000-06-29	4.76	4.77	4.67	4.73	14005600
2000-06-30	4.74	4.87	4.74	4.77	19087200
2000-07-03	4.75	4.85	4.73	4.81	4152800
2000-07-05	4.82	4.88	4.71	4.79	9477600
2000-07-06	4.82	4.84	4.56	4.76	24504000
2000-07-07	4.87	5.25	4.84	5.23	43858400
2000-07-10	5.17	5.34	4.97	4.97	27056000
2000-07-11	4.94	5.10	4.93	4.99	10144000
2000-07-12	4.97	5.14	4.97	5.04	11012800
2000-07-13	5.00	5.02	4.94	5.00	9336800
2000-07-14	4.99	5.02	4.95	5.00	7544000
2000-07-17	4.96	5.02	4.95	4.98	6392000
2000-07-18	4.97	5.10	4.95	4.97	12171200
2000-07-19	4.95	5.03	4.95	4.97	8169600
2000-07-20	4.99	5.11	4.98	5.00	11516800
2000-07-21	4.98	5.05	4.97	4.99	14138400
2000-07-24	5.00	5.05	4.92	4.96	11320000
2000-07-25	4.91	4.94	4.63	4.82	42159200
2000-07-26	4.78	4.79	4.68	4.71	20628800
2000-07-27	4.71	4.76	4.49	4.52	29740800
2000-07-28	4.63	4.98	4.61	4.63	21852000
2000-07-31	4.64	4.89	4.58	4.69	11788800
2000-08-01	4.68	4.80	4.68	4.74	9661600
2000-08-02	4.75	5.01	4.74	4.91	11322400
2000-08-03	4.86	5.03	4.84	5.01	12997600
2000-08-04	5.02	5.24	5.00	5.21	19534400
2000-08-07	5.17	5.38	5.10	5.35	24337600
2000-08-08	5.28	5.41	5.25	5.36	17934400
2000-08-09	5.34	5.45	5.33	5.38	16178400
2000-08-10	5.35	5.52	5.33	5.36	22708000
2000-08-11	5.36	5.36	5.20	5.34	15380000
2000-08-14	5.34	5.35	5.15	5.24	12744000
2000-08-15	5.22	5.23	5.06	5.09	10412800
2000-08-16	5.05	5.18	4.83	5.05	22195200
2000-08-17	4.95	4.96	4.72	4.78	27787200
2000-08-18	4.75	4.75	4.52	4.58	31872000
2000-08-21	4.59	4.70	4.55	4.66	12217600
2000-08-22	4.67	4.80	4.66	4.69	11711200
2000-08-23	4.58	4.59	4.45	4.48	41151200
2000-08-24	4.48	4.52	4.44	4.52	12645600
2000-08-25	4.52	4.63	4.44	4.47	10297600
2000-08-28	4.48	4.56	4.45	4.51	9989600
2000-08-29	4.54	4.55	4.32	4.39	15006400
2000-08-30	4.39	4.67	4.39	4.59	19828000
2000-08-31	4.59	4.70	4.51	4.58	9632000
2000-09-01	4.78	4.94	4.70	4.71	14924000
2000-09-05	4.75	4.85	4.69	4.70	7419200
2000-09-06	4.81	4.81	4.61	4.62	12783200
2000-09-07	4.66	4.72	4.59	4.70	6658400
2000-09-08	4.66	4.67	4.53	4.53	6394400
2000-09-11	4.54	4.65	4.48	4.55	8928000
2000-09-12	4.58	4.72	4.57	4.67	7355200
2000-09-13	4.69	4.92	4.68	4.87	14172800
2000-09-14	4.86	4.86	4.69	4.74	12324000
2000-09-15	4.86	4.89	4.75	4.84	19728800
2000-09-18	4.73	4.80	4.58	4.69	8418400
2000-09-19	4.70	4.80	4.57	4.70	9800000
2000-09-20	4.65	4.77	4.53	4.73	10300000
2000-09-21	4.71	4.86	4.66	4.83	10904800
2000-09-22	4.80	4.96	4.80	4.89	9906400
2000-09-25	4.84	5.02	4.83	4.99	11791200
2000-09-26	4.97	5.05	4.88	4.94	8460800
2000-09-27	4.91	5.02	4.75	4.98	12504800
2000-09-28	5.01	5.21	5.00	5.13	13140000
2000-09-29	5.17	5.22	4.97	5.01	10564000
2000-10-02	5.02	5.06	4.80	5.05	13757600
2000-10-03	5.08	5.14	4.89	4.94	10519200
2000-10-04	4.96	5.11	4.95	5.09	10004000
2000-10-05	5.03	5.30	5.00	5.13	16740000
2000-10-06	5.20	5.30	4.97	5.02	10987200
2000-10-09	5.02	5.15	4.97	5.06	8897600
2000-10-10	5.08	5.18	4.98	5.07	9776000
2000-10-11	4.97	5.16	4.97	5.01	9331200
2000-10-12	5.01	5.01	4.59	4.79	14966400
2000-10-13	4.73	4.94	4.64	4.91	12576800
2000-10-16	4.83	5.13	4.80	5.07	11672000
2000-10-17	5.13	5.16	4.88	4.97	8452000
2000-10-18	4.92	5.13	4.78	5.04	13180000
2000-10-19	5.04	5.22	4.89	5.13	15779200
2000-10-20	5.01	5.12	5.01	5.04	8728000
2000-10-23	5.03	5.15	4.95	5.00	9466400
2000-10-24	5.10	5.19	5.02	5.05	8204800
2000-10-25	5.09	5.25	5.05	5.09	13367200
2000-10-26	5.11	5.13	4.80	5.13	20257600
2000-10-27	4.84	5.00	4.69	4.97	30675200
2000-10-30	4.99	5.25	4.93	5.20	17304800
2000-10-31	5.23	5.61	5.23	5.59	41275200
2000-11-01	5.54	5.65	5.38	5.57	33812000
2000-11-02	5.59	5.63	5.47	5.63	20412800
2000-11-03	5.63	5.91	5.63	5.85	40005600
2000-11-06	5.89	5.99	5.77	5.84	22116800
2000-11-07	5.80	5.90	5.75	5.88	19873600
2000-11-08	5.88	5.88	5.57	5.60	14448800
2000-11-09	5.55	5.63	5.41	5.60	13647200
2000-11-10	5.52	5.74	5.50	5.56	11436000
2000-11-13	5.52	5.65	5.44	5.55	20224800
2000-11-14	5.57	5.88	5.55	5.88	19925600
2000-11-15	5.88	6.03	5.84	5.95	12563200
2000-11-16	5.91	5.93	5.67	5.78	17789600
2000-11-17	5.66	6.10	5.56	5.99	33911200
2000-11-20	5.93	6.35	5.90	6.23	51668000
2000-11-21	5.97	6.01	5.76	5.93	31701600
2000-11-22	5.84	6.16	5.81	6.09	25408000
2000-11-24	6.09	6.12	5.97	6.00	5340800
2000-11-27	5.96	5.97	5.48	5.63	27276000
2000-11-28	5.58	5.77	5.54	5.57	20408000
2000-11-29	5.64	5.74	5.58	5.69	23116800
2000-11-30	5.63	5.78	5.59	5.70	22667200
2000-12-01	5.78	5.80	5.47	5.53	18218400
2000-12-04	5.52	5.67	5.38	5.61	22654400
2000-12-05	5.62	5.83	5.54	5.78	18751200
2000-12-06	5.72	5.81	5.66	5.75	19652800
2000-12-07	5.69	5.88	5.66	5.85	13208000
2000-12-08	5.88	5.88	5.72	5.86	14835200
2000-12-11	5.84	5.85	5.46	5.51	25209600
2000-12-12	5.49	5.74	5.44	5.62	14096000
2000-12-13	5.66	5.70	5.49	5.51	11433600
2000-12-14	5.53	5.58	5.43	5.45	14220000
2000-12-15	5.42	5.44	5.17	5.23	32459200
2000-12-18	5.27	5.51	5.20	5.45	16646400
2000-12-19	5.46	5.74	5.45	5.64	19551200
2000-12-20	5.60	5.61	5.45	5.50	21628800
2000-12-21	5.50	5.75	5.45	5.62	16499200
2000-12-22	5.67	5.73	5.53	5.66	14335200
2000-12-26	5.66	5.69	5.53	5.63	8388800
2000-12-27	5.57	5.64	5.51	5.53	19945600
2000-12-28	5.51	5.58	5.45	5.55	15307200
2000-12-29	5.56	5.65	5.49	5.53	11246400
2001-01-02	5.49	5.52	5.16	5.26	16438400
2001-01-03	5.25	5.53	5.09	5.41	24014400
2001-01-04	5.35	5.36	5.05	5.14	24139200
2001-01-05	5.30	5.40	5.21	5.22	28048000
2001-01-08	5.16	5.37	5.16	5.30	15412000
2001-01-09	5.32	5.41	5.21	5.22	8844800
2001-01-10	5.16	5.54	5.13	5.50	20512000
2001-01-11	5.44	5.58	5.44	5.54	12037600
2001-01-12	5.46	5.59	5.45	5.59	16648000
2001-01-16	5.53	5.70	5.53	5.60	11405600
2001-01-17	5.62	5.70	5.55	5.60	11756000
2001-01-18	5.66	5.73	5.61	5.68	12414400
2001-01-19	5.63	5.84	5.61	5.79	15804800
2001-01-22	5.81	5.83	5.59	5.66	11187200
2001-01-23	5.63	5.82	5.63	5.80	9845600
2001-01-24	5.81	5.83	5.34	5.42	24792800
2001-01-25	5.45	5.49	5.23	5.35	19751200
2001-01-26	5.57	5.73	5.56	5.70	22613600
2001-01-29	5.71	6.17	5.69	6.16	46998400
2001-01-30	6.09	6.11	5.91	6.09	18477600
2001-01-31	6.09	6.26	6.09	6.24	31927200
2001-02-01	6.17	6.21	6.03	6.13	20617600
2001-02-02	6.05	6.11	5.95	5.98	23588000
2001-02-05	5.98	6.06	5.79	5.99	16599200
2001-02-06	6.00	6.25	5.98	6.23	27388000
2001-02-07	6.14	6.26	6.13	6.23	14171200
2001-02-08	6.23	6.41	6.02	6.08	27500000
2001-02-09	6.02	6.15	5.98	6.04	11520000
2001-02-12	6.04	6.27	6.04	6.25	13576800
2001-02-13	6.20	6.35	6.08	6.08	17178400
2001-02-14	6.09	6.16	5.94	5.98	18196800
2001-02-15	6.02	6.18	6.00	6.16	11702400
2001-02-16	6.06	6.22	6.03	6.12	8581600
2001-02-20	6.16	6.28	6.03	6.04	14636000
2001-02-21	5.99	6.16	5.86	5.98	19056000
2001-02-22	6.05	6.08	5.84	5.92	12880000
2001-02-23	5.92	6.00	5.78	5.96	18066400
2001-02-26	5.96	6.06	5.95	5.98	14198400
2001-02-27	5.97	6.10	5.94	6.03	16296000
2001-02-28	6.05	6.06	5.92	5.95	20444800
2001-03-01	5.94	6.00	5.79	5.95	19032000
2001-03-02	6.00	6.13	5.94	5.94	45720800
2001-03-05	5.94	5.95	5.76	5.84	13332800
2001-03-06	5.85	5.91	5.78	5.84	15170400
2001-03-07	5.85	5.88	5.74	5.77	16062400
2001-03-08	5.80	5.95	5.77	5.95	18649600
2001-03-09	5.95	5.97	5.85	5.89	10895200
2001-03-12	5.86	5.87	5.59	5.62	18232800
2001-03-13	5.66	5.66	5.31	5.59	26437600
2001-03-14	5.47	5.55	5.33	5.41	17613600
2001-03-15	5.48	5.55	5.39	5.46	12659200
2001-03-16	5.33	5.50	5.30	5.48	20744800
2001-03-19	5.48	5.57	5.45	5.54	14292800
2001-03-20	5.55	5.66	5.41	5.41	18596800
2001-03-21	5.41	5.42	5.11	5.12	25528000
2001-03-22	5.22	5.23	4.82	5.01	37176800
2001-03-23	5.09	5.16	4.93	5.11	23750400
2001-03-26	5.17	5.31	5.15	5.20	23172000
2001-03-27	5.27	5.28	5.03	5.09	24633600
2001-03-28	5.07	5.20	5.02	5.15	19444000
2001-03-29	5.14	5.41	5.06	5.24	26839200
2001-03-30	5.26	5.45	5.24	5.30	22817600
2001-04-02	5.32	5.45	5.31	5.38	16204000
2001-04-03	5.34	5.40	5.20	5.22	19647200
2001-04-04	5.16	5.20	5.06	5.12	26589600
2001-04-05	5.20	5.27	5.01	5.12	24699200
2001-04-06	5.02	5.02	4.54	4.66	69001600
2001-04-09	4.69	4.85	4.68	4.83	39734400
2001-04-10	4.88	5.05	4.86	5.00	25829600
2001-04-11	5.05	5.19	5.00	5.03	24724800
2001-04-12	4.88	4.94	4.68	4.75	40323200
2001-04-16	4.76	4.97	4.75	4.82	17379200
2001-04-17	4.82	4.94	4.78	4.87	11406400
2001-04-18	4.93	5.26	4.88	5.19	25098400
2001-04-19	5.18	5.24	5.05	5.16	17739200
2001-04-20	5.07	5.13	4.96	5.03	15711200
2001-04-23	5.04	5.12	4.87	4.88	16105600
2001-04-24	4.92	4.92	4.71	4.71	26670400
2001-04-25	4.76	5.01	4.71	4.97	21449600
2001-04-26	5.04	5.10	4.94	4.96	17641600
2001-04-27	4.63	4.70	4.59	4.65	111773600
2001-04-30	4.75	4.94	4.63	4.84	28308000
2001-05-01	4.84	5.04	4.80	5.01	24913600
2001-05-02	5.03	5.04	4.81	4.93	18270400
2001-05-03	4.89	4.90	4.73	4.74	16839600
2001-05-04	4.53	4.75	4.50	4.75	26890400
2001-05-07	4.75	4.82	4.66	4.72	13495200
2001-05-08	4.82	4.82	4.54	4.65	27590800
2001-05-09	4.65	4.76	4.60	4.68	13080800
2001-05-10	4.69	4.74	4.63	4.65	11176400
2001-05-11	4.69	4.77	4.64	4.73	13471600
2001-05-14	4.73	4.88	4.65	4.83	20039600
2001-05-15	4.78	5.00	4.78	4.89	18256400
2001-05-16	4.86	5.03	4.78	5.01	17761200
2001-05-17	5.00	5.25	5.00	5.18	22518800
2001-05-18	5.18	5.22	5.04	5.18	12053600
2001-05-21	5.17	5.28	5.08	5.28	14990800
2001-05-22	5.29	5.38	5.23	5.30	16757200
2001-05-23	5.28	5.30	4.99	5.02	19695200
2001-05-24	5.01	5.10	4.91	5.10	14564800
2001-05-25	5.10	5.15	4.96	5.10	6543200
2001-05-29	5.10	5.19	4.94	4.97	7977600
2001-05-30	4.93	5.09	4.91	5.02	18268000
2001-05-31	5.03	5.03	4.75	4.88	21777200
2001-06-01	5.00	5.03	4.74	4.90	17626400
2001-06-04	4.91	4.93	4.76	4.80	9192400
2001-06-05	4.81	4.98	4.79	4.93	12728800
2001-06-06	4.91	4.92	4.75	4.81	11678800
2001-06-07	4.81	4.95	4.75	4.85	8780800
2001-06-08	4.87	4.87	4.74	4.76	7491600
2001-06-11	4.77	4.87	4.76	4.81	8884000
2001-06-12	4.74	4.93	4.73	4.85	9898800
2001-06-13	4.88	5.03	4.85	4.89	12497600
2001-06-14	4.88	4.95	4.79	4.80	9846800
2001-06-15	4.81	4.99	4.75	4.89	14706400
2001-06-18	4.90	5.00	4.85	4.93	10194000
2001-06-19	4.98	5.12	4.96	5.08	16414000
2001-06-20	5.07	5.27	5.06	5.24	15941600
2001-06-21	5.22	5.83	5.22	5.71	48006000
2001-06-22	5.65	5.68	5.41	5.51	18416400
2001-06-25	5.50	5.60	5.48	5.54	11852800
2001-06-26	5.44	5.53	5.40	5.47	8469200
2001-06-27	5.50	5.55	5.39	5.48	11855200
2001-06-28	5.53	5.79	5.51	5.66	15813200
2001-06-29	5.56	5.78	5.46	5.75	14779600
2001-07-02	5.62	5.73	5.51	5.69	16509200
2001-07-03	5.71	5.71	5.46	5.50	10766800
2001-07-05	5.49	5.57	5.45	5.48	12316800
2001-07-06	5.23	5.23	5.00	5.12	37121200
2001-07-09	5.13	5.27	5.11	5.24	19174400
2001-07-10	5.26	5.26	5.09	5.11	26614000
2001-07-11	5.09	5.24	5.05	5.17	23080000
2001-07-12	5.23	5.27	5.14	5.18	24791600
2001-07-13	5.16	5.17	5.08	5.13	20598000
2001-07-16	5.13	5.15	5.01	5.03	16228400
2001-07-17	5.04	5.06	4.96	5.02	14500400
2001-07-18	5.05	5.05	4.81	4.89	16767200
2001-07-19	4.95	5.01	4.84	4.86	11521600
2001-07-20	4.87	5.11	4.85	5.06	15786000
2001-07-23	5.07	5.15	4.89	4.92	8145600
2001-07-24	4.93	5.12	4.85	4.96	10640000
2001-07-25	5.01	5.01	4.83	4.90	14288800
2001-07-26	4.92	4.92	4.73	4.75	17114800
2001-07-27	4.56	4.75	4.51	4.69	28154000
2001-07-30	4.71	4.71	4.56	4.60	12901200
2001-07-31	4.62	4.65	4.48	4.51	19498400
2001-08-01	4.53	4.64	4.50	4.60	20592800
2001-08-02	4.63	4.64	4.54	4.62	11591600
2001-08-03	4.60	4.61	4.37	4.46	21498400
2001-08-06	4.56	4.56	4.38	4.38	12118000
2001-08-07	4.42	4.55	4.38	4.47	14546400
2001-08-08	4.45	4.52	4.38	4.40	16750800
2001-08-09	4.39	4.58	4.39	4.54	16073200
2001-08-10	4.54	4.63	4.47	4.49	16063200
2001-08-13	4.51	4.64	4.49	4.58	9728800
2001-08-14	4.62	4.63	4.50	4.50	11083200
2001-08-15	4.51	4.57	4.44	4.45	10892400
2001-08-16	4.44	4.52	4.37	4.52	12278800
2001-08-17	4.45	4.56	4.39	4.49	11326400
2001-08-20	4.50	4.71	4.49	4.68	11989200
2001-08-21	4.67	4.77	4.63	4.71	12681200
2001-08-22	4.69	4.73	4.61	4.70	12474000
2001-08-23	4.67	4.74	4.64	4.68	13543600
2001-08-24	4.66	4.75	4.63	4.64	16130000
2001-08-27	4.64	4.65	4.59	4.63	12818400
2001-08-28	4.63	4.65	4.43	4.46	15548800
2001-08-29	4.48	4.51	4.36	4.37	15358400
2001-08-30	4.38	4.50	4.35	4.36	22136800
2001-08-31	4.23	4.41	4.20	4.22	31194800
2001-09-04	4.22	4.33	4.12	4.12	19710400
2001-09-05	4.12	4.22	4.04	4.16	18485200
2001-09-06	4.12	4.13	3.95	4.06	26344000
2001-09-07	4.04	4.21	4.01	4.03	16452800
2001-09-10	4.00	4.20	3.99	4.11	19955600
2001-09-17	3.88	4.02	3.85	3.88	31301600
2001-09-18	3.89	3.97	3.79	3.90	14057600
2001-09-19	3.91	4.09	3.75	3.83	23753200
2001-09-20	3.78	3.81	3.61	3.67	35646000
2001-09-21	3.45	3.63	3.37	3.57	39418400
2001-09-24	3.65	3.79	3.59	3.74	28482400
2001-09-25	3.77	3.79	3.57	3.76	19338800
2001-09-26	3.75	3.76	3.49	3.50	17910000
2001-09-27	3.51	3.68	3.41	3.63	13192400
2001-09-28	3.70	3.80	3.61	3.74	15286400
2001-10-01	3.70	3.75	3.54	3.70	12856400
2001-10-02	3.64	3.77	3.57	3.64	19926400
2001-10-03	3.63	3.99	3.60	3.92	16256000
2001-10-04	3.96	4.05	3.70	3.77	38448400
2001-10-05	4.10	4.32	4.01	4.24	40668800
2001-10-08	4.18	4.31	4.15	4.27	11134800
2001-10-09	4.25	4.28	4.09	4.11	10286400
2001-10-10	4.16	4.33	4.12	4.20	11255200
2001-10-11	4.23	4.27	4.13	4.26	16421600
2001-10-12	4.19	4.19	3.84	4.00	25874400
2001-10-15	3.97	4.11	3.92	4.11	12568800
2001-10-16	4.14	4.27	4.09	4.22	13238400
2001-10-17	4.31	4.33	3.95	3.97	18205200
2001-10-18	3.96	4.14	3.89	4.08	14733200
2001-10-19	4.04	4.25	4.03	4.15	13813200
2001-10-22	4.19	4.34	4.12	4.30	11846800
2001-10-23	4.35	4.40	4.24	4.30	17464000
2001-10-24	4.31	4.44	4.28	4.35	16976400
2001-10-25	4.32	4.48	4.21	4.45	15873200
2001-10-26	4.42	4.49	4.36	4.47	9687600
2001-10-29	4.44	4.45	4.21	4.24	12180400
2001-10-30	4.19	4.38	4.09	4.33	16934000
2001-10-31	4.34	4.40	4.22	4.28	12156400
2001-11-01	4.29	4.38	4.23	4.32	13973200
2001-11-02	4.35	4.66	4.33	4.47	25409200
2001-11-05	4.57	4.67	4.52	4.65	16546400
2001-11-06	4.58	4.86	4.56	4.82	19555600
2001-11-07	4.83	4.89	4.67	4.75	13864800
2001-11-08	4.76	4.85	4.63	4.72	9529200
2001-11-09	4.76	4.80	4.70	4.76	10427600
2001-11-12	4.78	4.80	4.53	4.78	8524800
2001-11-13	4.78	4.84	4.64	4.83	11255200
2001-11-14	4.83	4.88	4.70	4.78	14279200
2001-11-15	4.77	4.81	4.73	4.79	11527600
2001-11-16	4.51	4.56	4.29	4.38	79164000
2001-11-19	4.39	4.39	4.27	4.35	22384400
2001-11-20	4.35	4.43	4.29	4.35	17835200
2001-11-21	4.35	4.44	4.29	4.33	12976000
2001-11-23	4.33	4.35	4.30	4.33	2713200
2001-11-26	4.36	4.37	4.27	4.34	15608000
2001-11-27	4.31	4.37	4.26	4.30	17587600
2001-11-28	4.27	4.34	4.19	4.23	15805200
2001-11-29	4.25	4.26	4.17	4.23	14431600
2001-11-30	4.27	4.44	4.23	4.43	23841600
2001-12-03	4.41	4.73	4.40	4.62	33618000
2001-12-04	4.63	4.93	4.63	4.92	27789600
2001-12-05	4.92	4.99	4.86	4.98	28917600
2001-12-06	4.97	4.97	4.87	4.89	13640000
2001-12-07	4.87	4.89	4.69	4.74	13612400
2001-12-10	4.73	4.85	4.69	4.78	13020000
2001-12-11	4.81	4.90	4.74	4.76	9232800
2001-12-12	4.74	4.74	4.55	4.69	18997200
2001-12-13	4.60	4.74	4.57	4.68	15620800
2001-12-14	4.65	4.90	4.65	4.80	14090000
2001-12-17	4.80	4.91	4.80	4.88	12110800
2001-12-18	4.75	4.88	4.70	4.88	12603200
2001-12-19	4.83	4.85	4.69	4.78	10424400
2001-12-20	4.75	4.76	4.60	4.60	11459200
2001-12-21	4.63	4.79	4.56	4.71	16509200
2001-12-24	4.69	4.78	4.67	4.72	2760800
2001-12-26	4.72	4.81	4.69	4.76	5840000
2001-12-27	4.76	4.88	4.75	4.84	6976400
2001-12-28	4.86	4.95	4.84	4.88	6948000
2001-12-31	4.85	4.94	4.76	4.76	9476800
2002-01-02	4.78	4.90	4.75	4.88	11298400
2002-01-03	4.90	5.13	4.90	5.11	25148400
2002-01-04	5.43	5.63	5.43	5.53	62756400
2002-01-07	5.52	5.62	5.44	5.46	23204000
2002-01-08	5.47	5.70	5.46	5.67	21871600
2002-01-09	5.71	5.74	5.46	5.47	18543600
2002-01-10	5.48	5.63	5.43	5.62	17722000
2002-01-11	5.61	5.64	5.45	5.47	20484800
2002-01-14	5.47	5.51	5.39	5.48	18553600
2002-01-15	5.46	5.50	5.43	5.48	14385600
2002-01-16	5.49	5.51	5.30	5.31	11719600
2002-01-17	5.30	5.50	5.30	5.50	14024800
2002-01-18	5.52	5.56	5.40	5.48	13901600
2002-01-22	5.49	5.53	5.34	5.35	9051600
2002-01-23	5.42	5.71	5.35	5.66	21312400
2002-01-24	5.76	5.83	5.56	5.79	27716800
2002-01-25	5.85	5.85	5.63	5.71	20340400
2002-01-28	5.72	5.78	5.59	5.72	9624000
2002-01-29	5.69	5.73	5.50	5.58	13134000
2002-01-30	5.55	5.72	5.53	5.69	16829600
2002-01-31	5.72	5.97	5.71	5.94	29612000
2002-02-01	5.96	5.96	5.63	5.72	19589600
2002-02-04	5.71	5.76	5.53	5.57	13523200
2002-02-05	5.58	5.73	5.51	5.59	13014400
2002-02-06	5.63	5.66	5.39	5.45	13810000
2002-02-07	5.48	5.59	5.38	5.42	14914000
2002-02-08	5.43	5.50	5.31	5.50	11180800
2002-02-11	5.50	5.56	5.42	5.45	11877600
2002-02-12	5.44	5.49	5.38	5.38	6969600
2002-02-13	5.41	5.51	5.38	5.50	6659600
2002-02-14	5.49	5.57	5.40	5.44	8359200
2002-02-15	5.47	5.51	5.38	5.39	6078000
2002-02-19	5.34	5.47	5.29	5.34	7352800
2002-02-20	5.35	5.44	5.31	5.41	7732400
2002-02-21	5.38	5.49	5.26	5.28	10444800
2002-02-22	5.25	5.48	5.21	5.40	10674000
2002-02-25	5.39	5.56	5.38	5.54	11096800
2002-02-26	5.61	5.66	5.39	5.58	13205600
2002-02-27	5.62	5.71	5.57	5.61	14112400
2002-02-28	5.71	5.90	5.68	5.75	22622800
2002-03-01	5.89	5.94	5.71	5.88	21678400
2002-03-04	5.91	6.03	5.80	6.02	23330400
2002-03-05	5.99	6.07	5.81	5.87	15773200
2002-03-06	5.90	5.90	5.73	5.79	16816800
2002-03-07	5.80	5.85	5.74	5.78	10128000
2002-03-08	5.79	5.82	5.65	5.74	17586400
2002-03-11	5.75	5.87	5.69	5.71	13410000
2002-03-12	5.68	5.74	5.59	5.73	11203600
2002-03-13	5.67	5.83	5.63	5.67	10560800
2002-03-14	5.70	5.88	5.70	5.84	13051600
2002-03-15	5.96	5.99	5.86	5.94	13027200
2002-03-18	5.96	6.00	5.87	5.94	12272800
2002-03-19	5.92	6.01	5.92	5.97	8506000
2002-03-20	5.94	6.13	5.89	5.92	14892000
2002-03-21	5.93	6.00	5.80	6.00	8948400
2002-03-22	5.93	5.98	5.87	5.90	8623600
2002-03-25	5.89	5.96	5.76	5.80	12520000
2002-03-26	5.76	5.94	5.72	5.87	10365600
2002-03-27	5.81	5.92	5.76	5.87	8839600
2002-03-28	5.88	5.89	5.76	5.78	8424000
2002-04-01	5.77	5.83	5.70	5.83	8368800
2002-04-02	5.80	5.88	5.78	5.82	10630800
2002-04-03	5.83	5.94	5.81	5.87	8858400
2002-04-04	5.82	5.99	5.82	5.97	12196800
2002-04-05	6.07	6.13	6.00	6.01	12089600
2002-04-08	5.91	6.12	5.90	6.11	12412800
2002-04-09	6.12	6.25	6.09	6.24	17052800
2002-04-10	6.22	6.29	6.19	6.27	17633600
2002-04-11	6.22	6.34	6.20	6.23	12921200
2002-04-12	6.23	6.39	6.23	6.29	13070400
2002-04-15	6.28	6.36	6.19	6.28	12070800
2002-04-16	6.30	6.39	6.27	6.35	11206000
2002-04-17	6.37	6.43	6.29	6.41	12312000
2002-04-18	6.41	6.42	6.24	6.35	11622400
2002-04-19	6.37	6.38	6.24	6.25	9256800
2002-04-22	6.24	6.31	6.19	6.24	9154400
2002-04-23	6.27	6.32	6.26	6.29	7819600
2002-04-24	6.31	6.38	6.29	6.30	10201600
2002-04-25	6.33	6.41	6.31	6.35	12388800
2002-04-26	6.31	6.31	5.88	5.88	38074400
2002-04-29	5.89	6.00	5.72	5.77	23403600
2002-04-30	5.76	5.78	5.66	5.71	32667200
2002-05-01	5.71	5.94	5.68	5.91	16536000
2002-05-02	5.93	6.00	5.84	5.91	14216400
2002-05-03	5.95	6.04	5.84	5.87	14090400
2002-05-06	5.87	5.90	5.64	5.67	10545200
2002-05-07	5.67	5.80	5.63	5.70	14600400
2002-05-08	5.74	5.75	5.55	5.69	25452400
2002-05-09	5.67	5.71	5.58	5.60	12622800
2002-05-10	5.61	5.65	5.51	5.51	14835600
2002-05-13	5.56	5.63	5.50	5.62	19186800
2002-05-14	5.73	5.94	5.68	5.90	22885200
2002-05-15	5.90	6.05	5.86	5.97	16771200
2002-05-16	5.98	6.04	5.90	5.97	8886800
2002-05-17	6.04	6.11	5.95	6.02	8931600
2002-05-20	5.82	5.88	5.76	5.83	20007200
2002-05-21	5.86	5.93	5.74	5.76	16362800
2002-05-22	5.75	5.79	5.63	5.72	11074800
2002-05-23	5.74	5.80	5.62	5.72	12664400
2002-05-24	5.72	5.74	5.61	5.61	11109200
2002-05-28	5.71	5.72	5.48	5.53	12626400
2002-05-29	5.64	5.80	5.64	5.75	22387200
2002-05-30	5.80	5.90	5.79	5.89	17188800
2002-05-31	6.02	6.13	6.00	6.07	25678000
2002-06-03	6.08	6.09	5.89	5.92	17960400
2002-06-04	5.90	6.08	5.88	6.06	18070000
2002-06-05	6.09	6.26	6.06	6.25	23107600
2002-06-06	6.25	6.25	6.08	6.09	17029600
2002-06-07	6.15	6.26	6.13	6.23	25134800
2002-06-10	6.24	6.24	6.11	6.16	9912400
2002-06-11	6.22	6.24	5.94	5.98	14983600
2002-06-12	5.97	6.14	5.95	6.10	16124400
2002-06-13	6.05	6.06	5.90	5.93	11985600
2002-06-14	5.89	5.93	5.61	5.91	17037600
2002-06-17	5.92	6.12	5.88	6.08	11302000
2002-06-18	6.01	6.19	6.00	6.12	12568000
2002-06-19	6.08	6.18	6.06	6.11	11967600
2002-06-20	6.20	6.33	6.10	6.25	27260000
2002-06-21	6.20	6.31	6.09	6.18	26127600
2002-06-24	6.12	6.26	5.99	6.19	16188000
2002-06-25	6.25	6.25	6.05	6.13	19342400
2002-06-26	6.03	6.14	5.76	6.12	25328000
2002-06-27	6.17	6.26	5.96	6.24	17732800
2002-06-28	6.25	6.28	6.13	6.21	15729200
2002-07-01	6.11	6.24	6.07	6.09	11916800
2002-07-02	6.07	6.19	5.87	5.88	26607600
2002-07-03	5.86	5.97	5.70	5.79	17630400
2002-07-05	5.90	6.01	5.83	5.96	8095600
2002-07-08	5.98	6.01	5.60	5.91	15284000
2002-07-09	5.84	5.89	5.64	5.67	22216000
2002-07-10	5.70	5.83	5.58	5.63	16889600
2002-07-11	5.55	5.65	5.38	5.60	22029600
2002-07-12	5.68	5.70	5.41	5.50	17730800
2002-07-15	5.46	5.56	5.06	5.54	30284000
2002-07-16	5.54	5.59	5.23	5.31	23519200
2002-07-17	5.44	5.44	5.20	5.35	17574000
2002-07-18	5.34	5.47	5.20	5.24	17374800
2002-07-19	5.15	5.18	4.98	5.03	17306400
2002-07-22	5.01	5.08	4.61	4.91	21996800
2002-07-23	4.87	4.94	4.68	4.72	30248000
2002-07-24	4.70	5.35	4.69	5.27	32798800
2002-07-25	5.17	5.18	4.80	5.00	33250000
2002-07-26	5.15	5.17	4.68	4.88	37261600
2002-07-29	4.99	5.08	4.94	5.08	21252000
2002-07-30	5.07	5.08	4.88	4.93	21841200
2002-07-31	4.92	4.94	4.82	4.91	15476800
2002-08-01	4.88	4.92	4.71	4.71	17660000
2002-08-02	4.79	4.87	4.62	4.70	20138000
2002-08-05	4.72	4.80	4.63	4.66	14317200
2002-08-06	4.72	4.82	4.63	4.77	19698800
2002-08-07	4.81	4.84	4.64	4.82	15436800
2002-08-08	4.76	4.86	4.70	4.85	13516800
2002-08-09	4.83	4.92	4.77	4.87	13080000
2002-08-12	4.86	4.98	4.83	4.93	9117600
2002-08-13	4.95	4.98	4.74	4.74	13444400
2002-08-14	4.75	5.18	4.71	5.12	20736000
2002-08-15	5.08	5.33	5.08	5.32	19522400
2002-08-16	5.23	5.30	5.13	5.21	13276400
2002-08-19	5.22	5.46	5.18	5.45	11403200
2002-08-20	5.34	5.35	5.20	5.26	11850400
2002-08-21	5.31	5.32	5.08	5.22	20479600
2002-08-22	5.22	5.30	5.08	5.28	10922400
2002-08-23	5.24	5.38	5.21	5.26	10446400
2002-08-26	5.33	5.35	5.13	5.25	9424800
2002-08-27	5.25	5.28	5.07	5.08	13438400
2002-08-28	5.06	5.13	4.95	4.97	13184400
2002-08-29	4.93	5.15	4.90	5.11	17880800
2002-08-30	5.06	5.15	4.98	5.03	15037200
2002-09-03	5.00	5.07	4.94	5.00	14262400
2002-09-04	5.01	5.20	4.99	5.18	17129200
2002-09-05	5.09	5.13	5.02	5.06	14238400
2002-09-06	5.13	5.30	5.06	5.22	14946400
2002-09-09	5.19	5.28	5.13	5.23	9657600
2002-09-10	5.22	5.26	5.08	5.26	12384800
2002-09-11	5.28	5.31	5.10	5.12	13680000
2002-09-12	5.12	5.15	5.04	5.05	10389600
2002-09-13	5.02	5.17	4.99	5.14	12114000
2002-09-16	5.14	5.20	5.06	5.14	7899200
2002-09-17	5.19	5.23	5.01	5.03	15720000
2002-09-18	4.99	5.16	4.90	5.09	16858400
2002-09-19	5.00	5.19	4.98	5.09	15324000
2002-09-20	5.17	5.23	5.02	5.20	19784800
2002-09-23	5.13	5.18	5.01	5.07	11399200
2002-09-24	5.01	5.10	4.95	5.00	14022800
2002-09-25	5.01	5.20	5.01	5.17	15532800
2002-09-26	5.18	5.34	5.18	5.30	16766800
2002-09-27	5.29	5.39	5.23	5.25	15395200
2002-09-30	5.19	5.30	5.07	5.17	15950800
2002-10-01	5.17	5.37	5.17	5.35	19328000
2002-10-02	5.30	5.38	5.19	5.24	19556400
2002-10-03	5.22	5.39	5.20	5.28	16744400
2002-10-04	5.38	5.49	5.25	5.31	23352800
2002-10-07	5.21	5.38	5.21	5.28	16585600
2002-10-08	5.32	5.52	5.30	5.44	16047200
2002-10-09	5.41	5.49	5.34	5.38	18296800
2002-10-10	5.31	5.57	5.17	5.55	27023200
2002-10-11	5.60	5.73	5.50	5.66	19050000
2002-10-14	5.66	5.81	5.64	5.77	15008800
2002-10-15	5.96	6.03	5.79	5.89	21058800
2002-10-16	5.77	5.91	5.77	5.85	18310400
2002-10-17	5.88	5.88	5.32	5.43	43244400
2002-10-18	5.44	5.59	5.42	5.58	19543200
2002-10-21	5.59	5.78	5.51	5.78	13738000
2002-10-22	5.67	5.88	5.60	5.65	12622800
2002-10-23	5.66	5.78	5.64	5.78	12199600
2002-10-24	5.79	5.84	5.56	5.61	15534800
2002-10-25	5.63	5.98	5.63	5.98	19796000
2002-10-28	5.99	6.00	5.75	5.80	14944400
2002-10-29	5.84	5.91	5.75	5.88	18190800
2002-10-30	5.85	5.99	5.77	5.95	15902800
2002-10-31	5.95	6.03	5.90	5.96	14881200
2002-11-01	6.01	6.04	5.91	5.97	21826800
2002-11-04	5.85	5.93	5.69	5.72	21573200
2002-11-05	5.65	5.85	5.65	5.84	12016000
2002-11-06	5.86	5.86	5.68	5.79	14795600
2002-11-07	5.79	5.79	5.69	5.74	13445600
2002-11-08	5.70	5.76	5.61	5.64	13383600
2002-11-11	5.49	5.55	5.42	5.44	15027200
2002-11-12	5.45	5.62	5.40	5.46	13476400
2002-11-13	5.40	5.51	5.36	5.47	16234800
2002-11-14	5.49	5.66	5.48	5.63	12754000
2002-11-15	5.60	5.61	5.33	5.50	25001600
2002-11-18	5.51	5.54	5.38	5.38	14153600
2002-11-19	5.28	5.45	5.21	5.35	16403200
2002-11-20	5.32	5.51	5.31	5.48	11368800
2002-11-21	5.49	5.60	5.34	5.38	24713200
2002-11-22	5.38	5.49	5.36	5.45	11833200
2002-11-25	5.48	5.52	5.41	5.50	10763200
2002-11-26	5.44	5.52	5.43	5.47	12452800
2002-11-27	5.48	5.67	5.48	5.61	12374400
2002-11-29	5.62	5.63	5.41	5.44	8216400
2002-12-02	5.50	5.52	5.34	5.40	13846800
2002-12-03	5.41	5.42	5.22	5.25	14442800
2002-12-04	5.23	5.35	5.18	5.29	14154800
2002-12-05	5.36	5.37	5.13	5.14	18273600
2002-12-06	5.06	5.35	5.06	5.31	18987200
2002-12-09	5.29	5.30	5.14	5.16	10676400
2002-12-10	5.17	5.27	5.13	5.15	13426000
2002-12-11	5.08	5.15	5.06	5.09	12764800
2002-12-12	5.12	5.21	5.05	5.18	12817200
2002-12-13	5.12	5.19	5.07	5.09	11526400
2002-12-16	5.09	5.36	5.06	5.33	18487200
2002-12-17	5.29	5.32	5.19	5.28	15953200
2002-12-18	5.29	5.38	5.24	5.34	18296800
2002-12-19	5.31	5.37	5.19	5.20	15842400
2002-12-20	5.29	5.31	5.13	5.19	33691200
2002-12-23	5.21	5.26	5.17	5.23	7944400
2002-12-24	5.25	5.27	5.16	5.18	4364800
2002-12-26	5.17	5.26	5.15	5.20	6422400
2002-12-27	5.18	5.19	5.11	5.14	5760400
2002-12-30	5.15	5.16	5.06	5.16	7118400
2002-12-31	5.14	5.16	5.08	5.10	8429200
2003-01-02	5.12	5.34	5.12	5.30	13084800
2003-01-03	5.34	5.42	5.24	5.28	15736000
2003-01-06	5.30	5.41	5.29	5.37	11618000
2003-01-07	5.34	5.34	5.25	5.31	13817600
2003-01-08	5.26	5.31	5.16	5.20	12155200
2003-01-09	5.27	5.30	5.19	5.20	10834800
2003-01-10	5.14	5.23	5.12	5.22	12707600
2003-01-13	5.14	5.22	5.11	5.16	10406400
2003-01-14	5.14	5.18	5.04	5.07	11915600
2003-01-15	5.09	5.13	5.03	5.09	12843600
2003-01-16	5.09	5.13	5.01	5.06	8577200
2003-01-17	5.02	5.09	5.01	5.02	14118400
2003-01-21	5.00	5.08	4.94	4.95	15276400
2003-01-22	4.97	5.07	4.91	5.01	15816400
2003-01-23	5.01	5.05	4.94	5.01	13713200
2003-01-24	5.49	5.77	5.48	5.74	76154800
2003-01-27	5.63	5.74	5.57	5.66	25182000
2003-01-28	5.70	5.83	5.65	5.67	22420400
2003-01-29	5.64	5.76	5.54	5.71	15028800
2003-01-30	5.73	5.73	5.61	5.62	12371600
2003-01-31	5.63	5.75	5.58	5.68	16347600
2003-02-03	5.67	5.71	5.63	5.66	10298800
2003-02-04	5.62	5.65	5.52	5.59	11633600
2003-02-05	5.63	5.68	5.50	5.55	14439200
2003-02-06	5.50	5.65	5.48	5.53	18924800
2003-02-07	5.58	5.60	5.40	5.50	11958800
2003-02-10	5.48	5.56	5.40	5.54	11592800
2003-02-11	5.55	5.62	5.48	5.53	14013600
2003-02-12	5.52	5.60	5.50	5.53	11374000
2003-02-13	5.57	5.59	5.42	5.49	15189200
2003-02-14	5.50	5.65	5.49	5.63	15174000
2003-02-18	5.66	5.74	5.64	5.73	18297200
2003-02-19	5.70	5.75	5.64	5.71	12360400
2003-02-20	5.74	5.75	5.63	5.65	20950800
2003-02-21	5.73	5.83	5.68	5.83	16381200
2003-02-24	5.76	5.79	5.61	5.63	13568400
2003-02-25	5.58	5.73	5.53	5.71	16609200
2003-02-26	5.66	5.68	5.52	5.55	16738400
2003-02-27	5.59	5.79	5.59	5.77	20987200
2003-02-28	5.75	5.88	5.73	5.86	23471600
2003-03-03	5.91	5.91	5.78	5.81	11909200
2003-03-04	5.83	5.91	5.75	5.84	14660800
2003-03-05	5.84	5.90	5.78	5.85	12893600
2003-03-06	5.81	5.89	5.78	5.85	16022000
2003-03-07	5.78	5.79	5.67	5.73	20260400
2003-03-10	5.68	5.71	5.58	5.62	13686000
2003-03-11	5.61	5.70	5.56	5.61	11834800
2003-03-12	5.55	5.68	5.55	5.63	14953200
2003-03-13	5.73	6.02	5.67	6.02	24048000
2003-03-14	6.01	6.16	5.95	6.07	22818400
2003-03-17	6.01	6.44	5.99	6.36	32274400
2003-03-18	6.29	6.33	6.20	6.27	22938800
2003-03-19	6.28	6.33	6.18	6.25	17352000
2003-03-20	6.23	6.37	6.11	6.31	17868000
2003-03-21	6.42	6.63	6.35	6.57	24469200
2003-03-24	6.38	6.46	6.29	6.32	16649200
2003-03-25	6.33	6.57	6.30	6.50	18417200
2003-03-26	6.50	6.60	6.44	6.57	17401200
2003-03-27	6.49	6.63	6.45	6.57	13008800
2003-03-28	6.51	6.54	6.41	6.47	13854800
2003-03-31	6.36	6.49	6.28	6.44	18570800
2003-04-01	6.45	6.48	6.33	6.33	17094800
2003-04-02	6.46	6.59	6.44	6.57	17866400
2003-04-03	6.54	6.58	6.38	6.45	15342800
2003-04-04	6.41	6.43	6.24	6.30	24372800
2003-04-07	6.51	6.54	6.37	6.38	16407200
2003-04-08	6.34	6.50	6.33	6.44	12033200
2003-04-09	6.41	6.55	6.36	6.36	16754800
2003-04-10	6.35	6.44	6.32	6.43	11266400
2003-04-11	6.45	6.53	6.22	6.38	11896000
2003-04-14	6.39	6.57	6.39	6.52	11753600
2003-04-15	6.50	6.70	6.47	6.69	18920800
2003-04-16	6.56	6.72	6.32	6.43	43365600
2003-04-17	6.36	6.47	6.34	6.46	22481200
2003-04-21	6.49	6.50	6.27	6.30	16745600
2003-04-22	6.29	6.33	6.21	6.28	23306800
2003-04-23	6.29	6.32	6.11	6.15	21975200
2003-04-24	6.22	6.35	6.07	6.31	21508400
2003-04-25	6.03	6.11	5.84	5.87	49643200
2003-04-28	5.89	6.03	5.88	6.01	17748800
2003-04-29	6.03	6.04	5.93	5.98	17216800
2003-04-30	5.93	5.96	5.87	5.88	18504400
2003-05-01	5.86	6.02	5.82	6.00	20612000
2003-05-02	5.93	6.06	5.91	5.95	27375200
2003-05-05	5.97	5.98	5.87	5.88	23270000
2003-05-06	5.90	6.06	5.85	5.99	22377600
2003-05-07	5.97	6.03	5.89	5.90	14807600
2003-05-08	5.91	5.91	5.74	5.75	20356800
2003-05-09	5.85	5.87	5.75	5.81	14900800
2003-05-12	5.77	5.92	5.70	5.85	19253200
2003-05-13	5.86	5.91	5.76	5.79	17187600
2003-05-14	5.82	5.84	5.75	5.78	12495200
2003-05-15	5.80	5.97	5.78	5.96	22538000
2003-05-16	5.96	5.99	5.85	5.88	16937600
2003-05-19	5.87	5.88	5.71	5.73	18164400
2003-05-20	5.78	5.86	5.71	5.77	19579600
2003-05-21	5.73	5.84	5.73	5.76	11328800
2003-05-22	5.79	5.96	5.76	5.88	14975200
2003-05-23	5.86	5.91	5.78	5.86	9814000
2003-05-27	5.80	5.99	5.77	5.93	15002400
2003-05-28	5.92	6.01	5.87	5.91	12010000
2003-05-29	5.95	6.03	5.84	5.90	17483600
2003-05-30	5.98	6.21	5.98	6.17	31183600
2003-06-02	6.14	6.20	6.03	6.12	14069600
2003-06-03	6.10	6.25	6.04	6.11	9216400
2003-06-04	6.10	6.13	6.03	6.09	10575600
2003-06-05	6.04	6.19	6.00	6.16	13976800
2003-06-06	6.23	6.37	6.08	6.12	22151600
2003-06-09	6.08	6.14	6.02	6.08	9841600
2003-06-10	6.16	6.16	6.03	6.10	9023200
2003-06-11	6.07	6.11	6.01	6.09	11615600
2003-06-12	6.09	6.12	6.00	6.04	11724800
2003-06-13	6.05	6.07	5.99	6.00	12616800
2003-06-16	6.00	6.24	6.00	6.19	15990800
2003-06-17	6.23	6.23	6.04	6.11	15651200
2003-06-18	6.10	6.10	6.00	6.04	19877200
2003-06-19	6.08	6.10	5.99	6.04	9966400
2003-06-20	6.12	6.15	5.99	6.01	16018000
2003-06-23	6.06	6.10	5.94	6.02	10264000
2003-06-24	6.06	6.07	5.99	6.01	11271600
2003-06-25	6.05	6.09	6.00	6.02	13081200
2003-06-26	6.09	6.12	5.99	6.11	10687200
2003-06-27	6.05	6.20	6.05	6.14	13654000
2003-06-30	6.04	6.27	6.03	6.14	17823600
2003-07-01	6.24	6.42	6.20	6.33	30879600
2003-07-02	6.50	6.78	6.47	6.74	51633200
2003-07-03	6.60	6.82	6.60	6.67	11669200
2003-07-07	6.75	6.84	6.69	6.82	14672400
2003-07-08	6.78	6.86	6.67	6.83	14286400
2003-07-09	6.79	6.83	6.73	6.78	10226000
2003-07-10	6.71	6.78	6.56	6.67	12709200
2003-07-11	6.68	6.75	6.63	6.71	7801200
2003-07-14	6.76	6.87	6.69	6.71	12926800
2003-07-15	6.78	6.82	6.60	6.62	12966400
2003-07-16	6.63	6.76	6.60	6.73	13539600
2003-07-17	6.67	6.74	6.56	6.58	11482800
2003-07-18	6.65	6.70	6.53	6.66	11968000
2003-07-21	6.59	6.68	6.53	6.68	12759200
2003-07-22	6.63	6.86	6.58	6.72	15056400
2003-07-23	6.70	6.75	6.60	6.71	9578800
2003-07-24	6.81	6.81	6.59	6.60	15178800
2003-07-25	6.51	6.71	6.47	6.68	13829600
2003-07-28	6.71	6.73	6.58	6.65	7939600
2003-07-29	6.69	6.71	6.52	6.60	11913200
2003-07-30	6.70	6.83	6.64	6.72	11393600
2003-07-31	6.76	6.94	6.71	6.83	22350800
2003-08-01	6.85	6.88	6.72	6.78	14365200
2003-08-04	6.75	6.85	6.56	6.74	13316000
2003-08-05	6.77	6.79	6.56	6.58	14073600
2003-08-06	6.56	6.69	6.51	6.53	11622800
2003-08-07	6.53	6.63	6.50	6.53	9404400
2003-08-08	6.51	6.63	6.50	6.55	8464800
2003-08-11	6.52	6.68	6.51	6.60	8713200
2003-08-12	6.58	6.68	6.56	6.66	5837600
2003-08-13	6.68	6.70	6.60	6.63	7985200
2003-08-14	6.64	6.79	6.58	6.74	9196800
2003-08-15	6.73	6.83	6.67	6.72	4130800
2003-08-18	6.76	6.82	6.73	6.81	6717600
2003-08-19	6.85	6.86	6.70	6.76	7496000
2003-08-20	6.76	6.80	6.72	6.78	7111600
2003-08-21	6.80	6.82	6.71	6.78	6555200
2003-08-22	6.82	6.86	6.68	6.70	9133200
2003-08-25	6.64	6.80	6.63	6.80	6558400
2003-08-26	6.75	6.79	6.63	6.78	10353200
2003-08-27	6.76	6.81	6.71	6.78	6354400
2003-08-28	6.83	6.95	6.76	6.91	11426400
2003-08-29	7.01	7.13	6.93	7.10	17445600
2003-09-02	7.02	7.21	7.02	7.19	14224400
2003-09-03	7.24	7.35	7.13	7.24	14455200
2003-09-04	7.21	7.33	7.18	7.30	13058000
2003-09-05	7.24	7.29	7.14	7.20	12684000
2003-09-08	7.18	7.37	7.18	7.25	17984000
2003-09-09	7.24	7.28	7.20	7.22	12538000
2003-09-10	7.19	7.26	7.12	7.13	14624800
2003-09-11	7.13	7.35	7.13	7.26	14888800
2003-09-12	7.23	7.31	7.21	7.29	7808800
2003-09-15	7.29	7.29	7.21	7.22	9692000
2003-09-16	7.23	7.38	7.23	7.35	10240800
2003-09-17	7.35	7.37	7.24	7.28	10026400
2003-09-18	7.27	7.43	7.21	7.40	13526400
2003-09-19	7.38	7.50	7.24	7.30	13060400
2003-09-22	7.25	7.30	7.17	7.27	8883200
2003-09-23	7.25	7.61	7.23	7.55	32538000
2003-09-24	7.51	7.74	7.46	7.53	22739600
2003-09-25	7.54	7.55	7.46	7.50	20618000
2003-09-26	7.44	7.47	7.34	7.39	16165600
2003-09-29	7.43	7.43	7.21	7.31	18373200
2003-09-30	7.25	7.27	7.14	7.20	16429600
2003-10-01	7.26	7.36	7.20	7.33	12728400
2003-10-02	7.31	7.42	7.28	7.36	11588400
2003-10-03	7.57	7.70	7.50	7.56	15749200
2003-10-06	7.54	7.54	7.45	7.51	8676800
2003-10-07	7.51	7.57	7.49	7.57	9682800
2003-10-08	7.58	7.58	7.48	7.48	9304800
2003-10-09	7.59	7.72	7.50	7.55	11630400
2003-10-10	7.53	7.61	7.49	7.55	5018400
2003-10-13	7.58	7.67	7.53	7.60	5847200
2003-10-14	7.59	7.61	7.54	7.59	4781600
2003-10-15	7.57	7.65	7.52	7.56	10294000
2003-10-16	7.54	7.64	7.50	7.61	8472000
2003-10-17	7.62	7.65	7.48	7.52	7982400
2003-10-20	7.48	7.59	7.46	7.55	8774000
2003-10-21	7.50	7.56	7.47	7.50	7459200
2003-10-22	7.49	7.52	7.40	7.48	8767200
2003-10-23	7.47	7.60	7.46	7.51	8110800
2003-10-24	7.48	7.59	7.41	7.57	8995600
2003-10-27	7.61	7.62	7.48	7.50	6582000
2003-10-28	7.56	7.77	7.51	7.75	13023600
2003-10-29	7.77	7.87	7.73	7.78	17682400
2003-10-30	7.95	8.00	7.83	7.86	14229600
2003-10-31	7.89	7.98	7.85	7.90	9004000
2003-11-03	7.84	8.00	7.84	7.93	10599600
2003-11-04	7.88	7.99	7.86	7.89	9435600
2003-11-05	7.88	8.07	7.83	8.03	10494000
2003-11-06	8.06	8.15	7.98	8.13	12129600
2003-11-07	8.13	8.22	8.09	8.13	11366800
2003-11-10	8.10	8.18	8.00	8.02	6800000
2003-11-11	8.00	8.06	7.95	8.00	5882800
2003-11-12	8.02	8.16	7.98	8.15	7990000
2003-11-13	8.12	8.26	8.07	8.25	17296400
2003-11-14	8.13	8.15	7.98	8.02	19805600
2003-11-17	8.06	8.12	7.81	7.93	14192800
2003-11-18	7.97	8.00	7.72	7.74	13925200
2003-11-19	7.73	7.83	7.50	7.68	16144800
2003-11-20	7.61	7.68	7.52	7.62	12761200
2003-11-21	7.87	7.87	7.53	7.63	10103200
2003-11-24	7.66	7.84	7.61	7.78	10465600
2003-11-25	7.84	7.94	7.69	7.88	12434400
2003-11-26	8.05	8.10	7.92	8.02	11065200
2003-11-28	8.01	8.10	8.00	8.04	4116000
2003-12-01	8.02	8.19	8.00	8.11	8526800
2003-12-02	8.10	8.10	8.00	8.01	11102800
2003-12-03	7.99	8.18	7.95	7.99	13196000
2003-12-04	7.95	8.04	7.88	8.00	9282000
2003-12-05	7.96	8.04	7.92	7.96	10566400
2003-12-08	7.96	8.09	7.93	8.08	7366000
2003-12-09	8.12	8.14	7.92	7.92	8118000
2003-12-10	7.94	7.98	7.87	7.93	6943600
2003-12-11	7.91	8.11	7.88	8.05	8705200
2003-12-12	8.09	8.09	7.90	7.93	8023200
2003-12-15	8.02	8.10	7.86	7.88	11149600
2003-12-16	7.88	8.05	7.86	8.00	12144800
2003-12-17	8.02	8.04	7.88	7.94	7589200
2003-12-18	7.93	8.10	7.92	8.08	9569200
2003-12-19	8.12	8.15	7.94	8.02	13598000
2003-12-22	8.05	8.05	7.87	8.00	12641600
2003-12-23	8.00	8.08	7.93	8.02	9868000
2003-12-24	8.05	8.05	7.94	7.96	3276400
2003-12-26	7.98	8.02	7.93	7.99	2407200
2003-12-29	8.02	8.12	7.98	8.08	6926000
2003-12-30	8.09	8.24	8.05	8.18	8840000
2003-12-31	8.25	8.36	8.20	8.29	11532000
2004-01-02	8.36	8.41	8.23	8.23	13181200
2004-01-05	8.26	8.37	8.23	8.35	13903600
2004-01-06	8.61	8.63	8.41	8.46	19274000
2004-01-07	8.42	8.50	8.35	8.42	9690400
2004-01-08	8.26	8.40	8.25	8.35	13144000
2004-01-09	8.30	8.40	8.27	8.28	10259600
2004-01-12	8.25	8.36	8.24	8.34	8904400
2004-01-13	8.33	8.34	8.24	8.28	9841600
2004-01-14	8.30	8.46	8.28	8.41	9261600
2004-01-15	8.41	8.58	8.33	8.49	13252000
2004-01-16	8.48	8.67	8.48	8.64	12955600
2004-01-20	8.61	8.75	8.58	8.71	13680000
2004-01-21	8.69	8.83	8.65	8.75	10830000
2004-01-22	8.85	9.05	8.83	8.93	20161600
2004-01-23	9.00	9.03	8.92	8.97	10698800
2004-01-26	8.93	9.09	8.85	9.09	11152800
2004-01-27	9.06	9.11	8.90	8.92	14644800
2004-01-28	8.99	9.05	8.82	8.87	18117200
2004-01-29	8.99	9.17	8.93	9.12	17563200
2004-01-30	9.10	9.20	9.00	9.15	19098400
2004-02-02	9.21	9.23	9.00	9.06	12578000
2004-02-03	9.03	9.18	9.00	9.12	9709200
2004-02-04	9.11	9.25	9.05	9.22	12829200
2004-02-05	9.19	9.29	9.16	9.19	10595600
2004-02-06	9.18	9.33	9.18	9.31	10039200
2004-02-09	9.27	9.34	9.20	9.21	7564000
2004-02-10	9.19	9.28	9.16	9.23	8984400
2004-02-11	9.21	9.35	9.17	9.34	9246800
2004-02-12	9.32	9.33	9.21	9.25	8623600
2004-02-13	9.21	9.30	9.11	9.18	13490400
2004-02-17	9.13	9.79	9.12	9.69	29023200
2004-02-18	9.59	9.63	9.41	9.50	13220800
2004-02-19	9.55	9.65	9.47	9.51	13382400
2004-02-20	9.57	9.62	9.42	9.44	12104400
2004-02-23	9.41	9.58	9.36	9.45	12122800
2004-02-24	9.48	9.79	9.47	9.72	19298400
2004-02-25	9.82	9.92	9.66	9.74	17881200
2004-02-26	9.28	9.41	9.19	9.35	33430400
2004-02-27	9.31	9.49	9.27	9.35	17753600
2004-03-01	9.47	9.49	9.31	9.46	13156000
2004-03-02	9.45	9.46	9.30	9.35	11044400
2004-03-03	9.34	9.50	9.31	9.45	12037600
2004-03-04	9.41	9.58	9.39	9.48	7395200
2004-03-05	9.47	9.69	9.42	9.51	14230800
2004-03-08	9.48	9.59	9.34	9.37	14322400
2004-03-09	9.35	9.48	9.31	9.38	11234000
2004-03-10	9.48	9.59	9.37	9.46	16786800
2004-03-11	9.40	9.55	9.39	9.41	11380800
2004-03-12	9.43	9.50	9.34	9.40	12715600
2004-03-15	9.35	9.45	9.24	9.26	15135600
2004-03-16	9.35	9.41	9.29	9.35	11246000
2004-03-17	9.41	9.42	9.32	9.34	9808800
2004-03-18	9.36	9.36	9.22	9.27	12157600
2004-03-19	9.21	9.30	9.18	9.20	14674400
2004-03-22	9.13	9.32	9.13	9.30	17811200
2004-03-23	9.31	9.34	9.17	9.20	15044400
2004-03-24	9.21	9.35	9.17	9.25	16306000
2004-03-25	9.27	9.35	9.20	9.32	9903200
2004-03-26	9.29	9.33	9.20	9.21	10619200
2004-03-29	9.25	9.45	9.22	9.42	9957200
2004-03-30	9.41	9.53	9.32	9.51	11953600
2004-03-31	9.57	9.59	9.42	9.47	9425600
2004-04-01	9.54	9.60	9.42	9.56	13455200
2004-04-02	9.67	9.91	9.62	9.83	14040000
2004-04-05	9.86	9.93	9.75	9.93	8706000
2004-04-06	9.78	9.98	9.78	9.93	10446800
2004-04-07	9.94	9.95	9.76	9.81	14182000
2004-04-08	9.76	9.86	9.70	9.79	9746800
2004-04-12	9.82	9.86	9.74	9.80	7401600
2004-04-13	9.86	9.87	9.59	9.62	9633200
2004-04-14	9.57	9.63	9.48	9.56	11580000
2004-04-15	9.61	9.61	9.47	9.52	10090000
2004-04-16	9.59	9.59	9.44	9.46	15652400
2004-04-19	9.48	9.55	9.44	9.52	8268000
2004-04-20	9.55	9.65	9.31	9.31	10639200
2004-04-21	9.39	9.40	9.19	9.31	12259600
2004-04-22	9.53	9.88	9.50	9.77	21610000
2004-04-23	9.79	9.84	9.68	9.80	10364800
2004-04-26	9.87	9.87	9.64	9.75	8474800
2004-04-27	9.81	9.98	9.76	9.82	12244800
2004-04-28	9.85	9.88	9.67	9.74	9319600
2004-04-29	9.80	9.93	9.68	9.78	11548400
2004-04-30	9.81	9.91	9.70	9.73	10630800
2004-05-03	9.71	9.84	9.63	9.79	9848400
2004-05-04	9.82	9.99	9.76	9.90	14965600
2004-05-05	9.93	9.98	9.85	9.96	12306000
2004-05-06	9.90	9.96	9.75	9.86	10154800
2004-05-07	9.75	9.82	9.52	9.54	13808400
2004-05-10	9.50	9.54	9.41	9.49	13010800
2004-05-11	9.47	9.65	9.44	9.53	8941200
2004-05-12	9.54	9.54	9.26	9.44	15044400
2004-05-13	9.41	9.47	9.31	9.46	11935600
2004-05-14	9.47	9.63	9.41	9.51	8915600
2004-05-17	9.45	9.50	9.38	9.40	12256400
2004-05-18	9.46	9.47	9.38	9.40	6636800
2004-05-19	9.48	9.52	9.34	9.39	9579600
2004-05-20	9.42	9.65	9.41	9.62	15591600
2004-05-21	9.66	9.75	9.59	9.69	8080800
2004-05-24	9.80	9.81	9.64	9.69	7443600
2004-05-25	9.71	9.91	9.63	9.90	10683200
2004-05-26	9.85	9.95	9.83	9.92	7514800
2004-05-27	10.05	10.12	9.95	10.01	17056400
2004-05-28	10.06	10.30	10.03	10.15	17221600
2004-06-01	10.18	10.31	10.16	10.26	10714400
2004-06-02	10.30	10.43	10.27	10.36	12493200
2004-06-03	10.36	10.44	10.29	10.30	9206800
2004-06-04	10.41	10.45	10.31	10.34	12792000
2004-06-07	10.39	10.60	10.37	10.58	10358800
2004-06-08	10.57	10.79	10.52	10.77	15099600
2004-06-09	10.71	10.83	10.64	10.69	8870800
2004-06-10	10.67	10.80	10.64	10.66	7701200
2004-06-14	10.65	10.66	10.32	10.50	13168800
2004-06-15	10.56	10.72	10.43	10.70	14384800
2004-06-16	10.70	10.74	10.56	10.73	8901600
2004-06-17	10.72	10.80	10.66	10.77	8335600
2004-06-18	10.68	11.05	10.67	10.93	13946000
2004-06-21	10.94	11.06	10.89	10.94	10815600
2004-06-22	10.95	10.97	10.73	10.95	11558800
2004-06-23	10.97	11.06	10.89	11.05	9865600
2004-06-24	11.04	11.10	10.87	10.91	13694000
2004-06-25	10.93	10.96	10.61	10.80	18373200
2004-06-28	10.84	10.90	10.77	10.82	12004000
2004-06-29	10.87	10.94	10.76	10.80	9716000
2004-06-30	10.81	10.94	10.70	10.87	11622800
2004-07-01	11.16	11.28	11.01	11.16	18094000
2004-07-02	11.22	11.45	11.15	11.39	15961200
2004-07-06	11.46	11.60	11.34	11.35	14341600
2004-07-07	11.41	11.57	11.38	11.54	14059200
2004-07-08	11.58	11.59	11.27	11.29	12580400
2004-07-09	11.35	11.47	11.28	11.42	10203600
2004-07-12	11.38	11.49	11.28	11.40	9242000
2004-07-13	11.45	11.50	11.37	11.45	8066400
2004-07-14	11.45	11.65	11.42	11.49	15493600
2004-07-15	11.51	11.55	11.40	11.51	12008400
2004-07-16	11.61	11.61	11.45	11.54	16261200
2004-07-19	11.62	11.79	11.56	11.64	17891200
2004-07-20	11.67	11.68	11.46	11.61	18898000
2004-07-21	11.62	11.64	11.36	11.41	17652800
2004-07-22	11.65	11.97	11.44	11.94	24379200
2004-07-23	11.94	11.95	11.69	11.77	14237600
2004-07-26	11.80	11.91	11.58	11.68	13546400
2004-07-27	11.76	12.00	11.71	11.94	13589200
2004-07-28	11.89	12.02	11.75	11.97	13976000
2004-07-29	12.09	12.10	11.63	11.88	16312000
2004-07-30	11.80	11.89	11.70	11.75	11306400
2004-08-02	11.72	11.78	11.54	11.62	16205200
2004-08-03	11.55	11.68	11.40	11.46	17194800
2004-08-04	11.42	11.51	11.28	11.36	16024400
2004-08-05	11.38	11.55	11.28	11.32	10541200
2004-08-06	11.26	11.29	10.89	10.92	21988800
2004-08-09	10.93	11.12	10.93	10.99	10696400
2004-08-10	11.07	11.27	11.05	11.27	12002800
2004-08-11	11.18	11.23	11.11	11.15	9651600
2004-08-12	11.08	11.16	10.89	10.93	14435200
2004-08-13	10.95	11.02	10.76	10.80	12441200
2004-08-16	10.71	11.05	10.64	10.90	11809600
2004-08-17	10.95	11.09	10.88	10.93	9483200
2004-08-18	10.94	11.13	10.88	11.12	11963200
2004-08-19	11.12	11.29	11.11	11.16	13857200
2004-08-20	11.19	11.29	11.13	11.26	8058800
2004-08-23	11.32	11.33	11.19	11.25	10011600
2004-08-24	11.27	11.44	11.25	11.42	10439200
2004-08-25	11.37	11.52	11.25	11.51	11550400
2004-08-26	10.86	10.95	10.51	10.77	56257200
2004-08-27	10.78	10.87	10.63	10.64	18594400
2004-08-30	10.65	10.85	10.63	10.69	12330800
2004-08-31	10.74	10.81	10.66	10.81	10968800
2004-09-01	10.75	10.85	10.70	10.81	10862800
2004-09-02	10.84	11.13	10.84	11.10	10046400
2004-09-03	11.13	11.22	11.04	11.09	9805200
2004-09-07	11.17	11.21	11.01	11.10	10348800
2004-09-08	11.03	11.20	11.03	11.08	8508800
2004-09-09	11.15	11.20	11.03	11.16	9120800
2004-09-10	11.15	11.23	11.08	11.22	6140800
2004-09-13	11.24	11.31	11.16	11.26	12973200
2004-09-14	11.29	11.49	11.24	11.49	10364400
2004-09-15	11.56	11.56	11.32	11.36	10092000
2004-09-16	11.41	11.44	11.33	11.41	5194000
2004-09-17	11.46	11.57	11.42	11.51	8795600
2004-09-20	11.46	11.49	11.29	11.40	8164400
2004-09-21	11.38	11.49	11.30	11.43	8970000
2004-09-22	11.35	11.36	11.05	11.19	15573200
2004-09-23	11.19	11.30	11.17	11.17	7921200
2004-09-24	11.17	11.39	11.09	11.26	10689600
2004-09-27	11.21	11.25	11.05	11.10	13718000
2004-09-28	11.16	11.18	11.08	11.15	8131600
2004-09-29	11.15	11.38	11.09	11.38	9474000
2004-09-30	11.31	11.40	11.25	11.37	12315600
2004-10-01	11.49	11.81	11.32	11.81	19900400
2004-10-04	11.87	11.89	11.69	11.76	14047600
2004-10-05	11.78	11.91	11.71	11.86	8513600
2004-10-06	11.84	12.00	11.78	12.00	13413600
2004-10-07	11.55	11.85	11.52	11.77	23275200
2004-10-08	11.92	12.17	11.81	11.85	16388400
2004-10-11	11.90	12.00	11.85	11.95	5556800
2004-10-12	11.94	12.04	11.85	12.01	8622400
2004-10-13	12.01	12.06	11.77	11.91	9872800
2004-10-14	11.88	12.06	11.78	11.95	14989600
2004-10-15	12.04	12.42	11.97	12.37	18374400
2004-10-18	12.32	12.60	12.26	12.58	16470000
2004-10-19	12.57	12.88	12.45	12.58	25040400
2004-10-20	12.62	12.69	12.48	12.57	12425200
2004-10-21	12.58	12.71	12.35	12.69	13634400
2004-10-22	12.72	12.84	12.53	12.54	9506800
2004-10-25	12.54	12.60	12.39	12.42	9935200
2004-10-26	12.49	12.66	12.43	12.63	12204800
2004-10-27	12.58	12.96	12.55	12.95	12871200
2004-10-28	12.90	13.21	12.78	13.21	12049600
2004-10-29	13.15	13.31	13.11	13.22	15049600
2004-11-01	13.23	13.40	13.15	13.33	10605200
2004-11-02	13.30	13.40	13.24	13.25	10987600
2004-11-03	13.35	13.46	13.25	13.37	14934800
2004-11-04	13.44	13.74	13.33	13.66	17352800
2004-11-05	13.72	13.77	13.55	13.63	10580800
2004-11-08	13.73	13.75	13.54	13.60	8412400
2004-11-09	13.64	13.83	13.58	13.71	9550000
2004-11-10	13.85	14.14	13.79	13.82	21623200
2004-11-11	13.34	13.94	13.28	13.86	31888000
2004-11-12	13.85	13.89	13.72	13.83	12041200
2004-11-15	13.80	13.86	13.69	13.79	10700400
2004-11-16	13.67	13.82	13.64	13.66	8790000
2004-11-17	13.71	13.94	13.66	13.90	10554000
2004-11-18	13.87	13.98	13.80	13.95	8528400
2004-11-19	13.98	14.12	13.76	13.80	8240000
2004-11-22	14.15	14.19	13.75	14.12	10499600
2004-11-23	14.12	14.22	14.02	14.10	10432400
2004-11-24	14.17	14.25	14.12	14.19	7651600
2004-11-26	14.19	14.25	14.11	14.15	2638800
2004-11-29	14.18	14.21	13.91	14.10	9873600
2004-11-30	14.05	14.16	13.99	14.07	9386800
2004-12-01	14.08	14.40	14.07	14.39	12479200
2004-12-02	14.80	14.83	14.41	14.66	20028800
2004-12-03	14.67	14.73	14.47	14.65	11111200
2004-12-06	14.67	14.73	14.50	14.69	7989200
2004-12-07	14.77	14.80	14.32	14.32	12484000
2004-12-08	14.39	14.62	14.36	14.55	12013600
2004-12-09	14.44	14.69	14.35	14.66	10495200
2004-12-10	14.56	14.61	14.47	14.52	9387600
2004-12-13	14.64	14.68	14.52	14.67	6844400
2004-12-14	14.69	14.72	14.57	14.68	10064400
2004-12-15	14.72	14.75	14.58	14.67	7800800
2004-12-16	14.63	14.73	14.45	14.51	8380400
2004-12-17	14.62	14.69	14.47	14.55	13771600
2004-12-20	14.68	14.77	14.61	14.69	9650000
2004-12-21	14.76	14.78	14.60	14.74	11063600
2004-12-22	14.78	15.33	14.73	15.29	22091600
2004-12-23	15.25	15.37	15.16	15.16	9399600
2004-12-27	15.27	15.39	15.04	15.35	11234000
2004-12-28	15.44	15.77	15.41	15.77	13123600
2004-12-29	15.77	16.03	15.75	15.97	11976400
2004-12-30	16.04	16.07	15.66	15.66	11190800
2004-12-31	15.74	15.76	15.50	15.59	11211600
2005-01-03	15.82	15.84	15.14	15.29	22233600
2005-01-04	15.42	15.59	15.23	15.28	15898800
2005-01-05	15.25	15.55	15.16	15.40	17782800
2005-01-06	14.90	15.04	14.53	14.94	39010400
2005-01-07	15.00	15.11	14.76	14.92	13331600
2005-01-10	14.84	14.90	14.40	14.46	25521200
2005-01-11	14.31	14.42	13.91	14.35	31043200
2005-01-12	14.35	14.51	14.05	14.26	17901600
2005-01-13	14.11	14.20	13.79	13.84	23740000
2005-01-14	13.82	14.23	13.79	14.05	21268800
2005-01-18	14.12	14.52	14.01	14.49	14832400
2005-01-19	14.62	14.71	14.41	14.44	15085600
2005-01-20	14.47	14.58	14.12	14.15	19412400
2005-01-21	14.22	14.24	13.84	13.92	19237600
2005-01-24	13.89	13.92	13.10	13.48	31173200
2005-01-25	13.49	13.79	13.46	13.50	20360800
2005-01-26	13.51	13.85	13.47	13.84	22027600
2005-01-27	13.70	13.80	13.07	13.26	53403600
2005-01-28	13.32	13.43	13.03	13.43	25232000
2005-01-31	13.49	13.56	13.35	13.50	18148000
2005-02-01	13.54	13.65	13.44	13.59	11965600
2005-02-02	13.74	13.75	13.38	13.50	12258400
2005-02-03	12.60	12.74	12.29	12.39	65583600
2005-02-04	12.41	12.70	12.30	12.67	22377200
2005-02-07	12.77	12.86	12.58	12.75	13668400
2005-02-08	12.80	12.93	12.68	12.89	14066400
2005-02-09	12.90	12.92	12.59	12.64	12164000
2005-02-10	12.79	12.81	12.55	12.55	14404000
2005-02-11	12.42	12.66	12.30	12.55	19920400
2005-02-14	12.57	12.60	12.46	12.46	11924000
2005-02-15	12.50	12.74	12.39	12.63	16346000
2005-02-16	12.68	12.71	12.50	12.60	13340400
2005-02-17	12.56	12.65	12.44	12.45	11322400
2005-02-18	12.48	12.54	12.43	12.48	9649600
2005-02-22	12.38	12.61	12.38	12.41	15416400
2005-02-23	12.50	12.63	12.39	12.48	11224000
2005-02-24	12.47	12.81	12.44	12.79	14700000
2005-02-25	12.81	12.91	12.72	12.79	11339200
2005-02-28	12.80	13.04	12.77	12.95	14593600
2005-03-01	12.97	13.18	12.90	13.15	13483200
2005-03-02	13.21	13.35	13.07	13.20	13469200
2005-03-03	13.64	13.69	13.25	13.40	23959200
2005-03-04	13.58	13.68	13.48	13.61	14966800
2005-03-07	13.72	13.90	13.65	13.79	11910400
2005-03-08	13.83	13.85	13.45	13.64	13934800
2005-03-09	13.63	13.75	13.55	13.64	12695200
2005-03-10	13.61	13.72	13.31	13.58	12373600
2005-03-11	13.61	13.63	13.35	13.38	9969200
2005-03-14	13.46	13.60	13.40	13.43	9470800
2005-03-15	13.45	13.53	13.30	13.34	10195600
2005-03-16	13.28	13.31	12.94	13.02	16874800
2005-03-17	12.96	13.19	12.91	13.04	8597200
2005-03-18	13.00	13.13	12.93	13.13	13063200
2005-03-21	13.12	13.14	12.85	13.04	7946400
2005-03-22	13.06	13.16	12.92	12.92	10657200
2005-03-23	12.98	13.02	12.68	12.86	14563200
2005-03-24	12.91	13.16	12.80	12.96	10137600
2005-03-28	12.96	13.22	12.96	13.05	9376000
2005-03-29	13.00	13.34	12.98	13.14	11196800
2005-03-30	13.18	13.26	13.03	13.20	8850400
2005-03-31	13.23	13.25	12.91	12.92	11595200
2005-04-01	13.06	13.06	12.65	12.82	15728400
2005-04-04	12.76	12.88	12.71	12.85	12372800
2005-04-05	12.85	12.99	12.74	12.94	9215600
2005-04-06	13.00	13.10	12.93	13.03	11433600
2005-04-07	12.72	12.75	12.37	12.63	37772800
2005-04-08	12.63	12.69	12.15	12.16	28602400
2005-04-11	12.15	12.19	11.61	11.88	38267600
2005-04-12	11.79	12.01	11.71	11.99	30865200
2005-04-13	11.94	12.01	11.74	11.78	19818000
2005-04-14	11.77	11.85	11.67	11.72	16619600
2005-04-15	11.81	12.10	11.73	11.84	26153600
2005-04-18	11.80	11.90	11.61	11.75	19468800
2005-04-19	11.83	11.84	11.49	11.56	18394800
2005-04-20	11.49	11.62	11.15	11.42	23174000
2005-04-21	11.45	11.63	11.45	11.60	12236000
2005-04-22	11.59	11.62	11.35	11.39	10021600
2005-04-25	11.59	11.98	11.56	11.86	20926000
2005-04-26	11.88	11.95	11.65	11.65	12108400
2005-04-27	11.69	11.81	11.51	11.60	14122800
2005-04-28	12.12	12.35	12.10	12.14	28439200
2005-04-29	12.40	12.46	12.04	12.38	19922000
2005-05-02	12.48	12.50	12.30	12.45	20024400
2005-05-03	12.42	12.56	12.35	12.50	14511200
2005-05-04	12.51	12.70	12.45	12.65	14493600
2005-05-05	12.92	13.11	12.75	13.06	24400000
2005-05-06	13.20	13.27	13.06	13.11	16468800
2005-05-09	13.17	13.18	12.93	13.06	11212000
2005-05-10	13.00	13.05	12.91	12.98	8826000
2005-05-11	13.03	13.25	12.97	13.24	11774400
2005-05-12	13.22	13.31	13.12	13.29	13504000
2005-05-13	13.33	13.50	13.22	13.50	16146400
2005-05-16	13.51	13.53	13.33	13.45	8942400
2005-05-17	13.43	13.52	13.26	13.51	9962000
2005-05-18	13.53	13.80	13.46	13.76	13239200
2005-05-19	13.67	13.79	13.64	13.77	9074400
2005-05-20	13.69	13.83	13.68	13.75	11555600
2005-05-23	13.74	13.84	13.67	13.73	9540400
2005-05-24	13.64	13.76	13.59	13.70	9657200
2005-05-25	13.61	13.75	13.59	13.75	8434800
2005-05-26	13.83	13.87	13.72	13.80	11200800
2005-05-27	13.84	13.93	13.77	13.91	7571600
2005-05-31	13.85	13.91	13.68	13.70	12595200
2005-06-01	13.73	14.00	13.70	13.74	13699600
2005-06-02	13.74	14.08	13.63	14.06	12664800
2005-06-03	14.08	14.19	13.83	13.87	10309200
2005-06-06	13.88	14.00	13.86	13.95	6601600
2005-06-07	13.94	14.23	13.87	13.88	11227200
2005-06-08	13.91	13.99	13.75	13.78	7252400
2005-06-09	13.78	13.97	13.65	13.83	10627200
2005-06-10	13.81	13.86	13.56	13.69	10593200
2005-06-13	13.69	13.85	13.66	13.83	9559200
2005-06-14	13.79	13.86	13.72	13.81	7521600
2005-06-15	13.81	13.87	13.65	13.83	11276800
2005-06-16	13.79	13.84	13.67	13.75	5512400
2005-06-17	13.96	13.96	13.52	13.64	22322800
2005-06-20	13.61	13.67	13.44	13.61	6108800
2005-06-21	13.53	13.60	13.40	13.47	8232000
2005-06-22	13.56	13.58	13.37	13.49	5788800
2005-06-23	13.49	13.60	13.28	13.30	9830400
2005-06-24	13.30	13.42	13.11	13.11	8698400
2005-06-27	13.03	13.10	12.94	12.99	9144400
2005-06-28	13.03	13.28	12.88	13.27	16504400
2005-06-29	13.27	13.27	12.95	13.04	11310800
2005-06-30	13.01	13.08	12.88	12.92	13650400
2005-07-01	12.93	12.97	12.71	12.76	9730000
2005-07-05	12.89	13.07	12.75	13.00	11245600
2005-07-06	12.98	13.03	12.59	12.65	17888000
2005-07-07	12.45	12.59	12.32	12.55	17037600
2005-07-08	12.55	12.98	12.51	12.95	15001600
2005-07-11	13.00	13.05	12.88	13.01	8274000
2005-07-12	12.94	13.01	12.77	12.99	7946000
2005-07-13	12.95	13.00	12.88	12.93	9456400
2005-07-14	13.09	13.14	12.96	13.12	10019600
2005-07-15	13.17	13.25	13.13	13.18	9960800
2005-07-18	13.11	13.13	13.03	13.09	7437600
2005-07-19	13.05	13.12	12.85	12.90	11724800
2005-07-20	12.88	13.06	12.83	13.01	10673600
2005-07-21	12.96	13.01	12.75	12.91	8303600
2005-07-22	12.90	13.01	12.81	12.83	9526000
2005-07-25	12.75	12.81	12.54	12.61	12894000
2005-07-26	12.63	12.69	12.54	12.60	12991200
2005-07-27	12.60	12.69	12.48	12.59	17695200
2005-07-28	13.39	13.60	13.08	13.17	51825600
2005-07-29	13.27	13.31	13.14	13.14	12990400
2005-08-01	13.14	13.19	13.00	13.05	11180800
2005-08-02	13.01	13.16	13.00	13.03	9830400
2005-08-03	12.96	13.06	12.94	12.98	10522000
2005-08-04	12.99	13.08	12.72	12.75	8155600
2005-08-05	12.71	12.77	12.63	12.64	5796000
2005-08-08	12.60	12.79	12.60	12.75	9387600
2005-08-09	12.76	12.96	12.74	12.94	12118400
2005-08-10	13.00	13.11	12.83	12.84	9333600
2005-08-11	12.83	13.16	12.83	13.10	12318400
2005-08-12	12.93	13.01	12.89	13.01	11346800
2005-08-15	12.91	13.11	12.90	13.06	6331200
2005-08-16	13.04	13.07	12.77	12.77	10056800
2005-08-17	12.80	12.91	12.77	12.83	5985600
2005-08-18	12.75	12.87	12.75	12.79	4876000
2005-08-19	12.74	12.88	12.73	12.78	5900400
2005-08-22	12.78	12.88	12.56	12.66	7386400
2005-08-23	12.66	12.69	12.51	12.56	8425600
2005-08-24	12.51	12.57	12.34	12.36	11365200
2005-08-25	12.40	12.46	12.28	12.36	9994400
2005-08-26	12.30	12.39	12.21	12.36	8712400
2005-08-29	12.26	12.36	12.22	12.30	6808400
2005-08-30	12.25	12.28	12.03	12.14	14566400
2005-08-31	12.18	12.28	12.00	12.26	16132800
2005-09-01	12.45	12.51	12.16	12.17	19624400
2005-09-02	12.25	12.27	12.06	12.08	7524800
2005-09-06	12.09	12.23	12.06	12.14	9410000
2005-09-07	12.11	12.16	11.98	12.07	12014800
2005-09-08	12.01	12.09	11.90	12.05	8261200
2005-09-09	12.12	12.14	12.03	12.10	7537600
2005-09-12	12.05	12.18	12.05	12.12	15035600
2005-09-13	12.08	12.12	11.97	11.99	13102000
2005-09-14	11.99	12.03	11.77	11.79	13180000
2005-09-15	11.79	11.87	11.72	11.82	10889200
2005-09-16	11.82	11.86	11.73	11.75	19209600
2005-09-19	11.75	11.81	11.59	11.63	10256400
2005-09-20	11.63	11.78	11.50	11.54	13312000
2005-09-21	11.64	11.78	11.53	11.67	16207600
2005-09-22	11.74	12.12	11.74	12.08	17485600
2005-09-23	12.13	12.24	12.09	12.14	10870000
2005-09-26	12.25	12.26	12.07	12.16	11099200
2005-09-27	12.25	12.28	12.08	12.14	8969600
2005-09-28	12.21	12.23	11.97	12.00	10545200
2005-09-29	11.99	12.29	11.89	12.28	16315600
2005-09-30	12.34	12.54	12.21	12.53	15360000
2005-10-03	12.58	12.62	12.46	12.60	12447200
2005-10-04	12.62	12.72	12.60	12.64	12366000
2005-10-05	12.62	12.65	12.43	12.45	13584000
2005-10-06	12.88	13.03	12.77	12.92	31441600
2005-10-07	12.94	12.96	12.70	12.76	11320800
2005-10-10	12.76	12.95	12.58	12.83	9828000
2005-10-11	12.82	12.91	12.74	12.79	8873600
2005-10-12	12.75	12.98	12.63	12.68	11514000
2005-10-13	12.72	13.29	12.71	13.23	21985200
2005-10-14	13.20	13.25	13.12	13.22	14046000
2005-10-17	13.15	13.33	13.11	13.27	8214000
2005-10-18	13.19	13.26	13.07	13.15	8403200
2005-10-19	13.16	13.69	13.08	13.69	18472000
2005-10-20	13.65	13.77	13.45	13.55	16716000
2005-10-21	13.74	13.81	13.60	13.75	15218400
2005-10-24	13.84	14.13	13.75	13.95	12607800
2005-10-25	14.00	14.05	13.78	13.95	11297000
2005-10-26	14.01	14.13	13.78	13.84	8237600
2005-10-27	13.79	13.95	13.44	13.44	9327600
2005-10-28	13.57	13.92	13.56	13.91	9345000
2005-10-31	14.00	14.25	13.85	14.14	15043200
2005-11-01	14.15	14.20	14.04	14.08	13858400
2005-11-02	14.23	14.52	14.13	14.42	13744200
2005-11-03	14.55	14.95	14.42	14.72	17615000
2005-11-04	15.19	15.29	15.05	15.18	13103000
2005-11-07	15.37	15.49	15.12	15.21	11982600
2005-11-08	15.20	15.25	14.72	14.75	14185000
2005-11-09	14.75	14.91	14.72	14.75	10166800
2005-11-10	14.41	14.99	14.37	14.99	15788200
2005-11-11	15.04	15.16	14.99	15.08	8672600
2005-11-14	15.10	15.25	15.07	15.16	6762400
2005-11-15	15.34	15.34	14.98	15.14	5695800
2005-11-16	15.24	15.29	15.09	15.21	6561600
2005-11-17	15.38	15.63	15.26	15.61	11739200
2005-11-18	15.75	15.81	15.38	15.49	14759200
2005-11-21	15.61	16.00	15.61	15.95	15397600
2005-11-22	15.92	15.99	15.69	15.78	11671200
2005-11-23	15.80	15.94	15.74	15.88	7876400
2005-11-25	15.95	16.00	15.77	15.85	3521000
2005-11-28	15.83	15.95	15.55	15.57	7764200
2005-11-29	15.75	15.77	15.42	15.42	10618200
2005-11-30	15.45	15.59	15.23	15.23	11195600
2005-12-01	15.17	15.68	15.17	15.57	13025000
2005-12-02	15.97	16.00	15.78	15.97	11792200
2005-12-05	15.98	16.03	15.72	15.98	8991000
2005-12-06	15.91	16.23	15.88	15.90	11079000
2005-12-07	15.98	16.00	15.60	15.67	8554200
2005-12-08	15.68	15.79	15.34	15.43	10589000
2005-12-09	15.40	15.57	15.36	15.56	6761600
2005-12-12	15.69	15.72	15.30	15.45	7148800
2005-12-13	15.36	15.79	15.35	15.75	7947400
2005-12-14	15.74	15.88	15.66	15.83	7249600
2005-12-15	15.78	16.16	15.72	15.81	7847800
2005-12-16	15.77	15.97	15.58	15.60	20327800
2005-12-19	15.58	15.87	15.31	15.33	7975000
2005-12-20	15.35	15.38	15.05	15.08	10747800
2005-12-21	15.19	15.38	15.11	15.27	8022400
2005-12-22	15.31	15.51	15.28	15.39	8196400
2005-12-23	15.54	15.56	15.26	15.28	3824400
2005-12-27	15.32	15.49	15.20	15.28	6047600
2005-12-28	15.23	15.43	15.23	15.28	4338800
2005-12-29	15.28	15.43	15.23	15.26	4098600
2005-12-30	15.20	15.24	14.97	15.01	6823200
2006-01-03	15.29	15.50	14.95	15.44	12794000
2006-01-04	15.59	15.86	15.44	15.84	12183400
2006-01-05	15.85	16.00	15.70	15.81	8028400
2006-01-06	15.83	15.88	15.64	15.81	9210000
2006-01-09	15.86	15.87	15.60	15.65	8418000
2006-01-10	15.60	15.64	15.50	15.51	7619000
2006-01-11	15.45	15.65	15.38	15.56	7054000
2006-01-12	15.51	15.62	15.47	15.48	6155600
2006-01-13	15.57	15.73	15.49	15.65	5969800
2006-01-17	15.54	15.75	15.53	15.57	7289800
2006-01-18	15.51	15.78	15.49	15.57	6810600
2006-01-19	15.56	15.79	15.50	15.68	6644200
2006-01-20	15.72	15.77	15.09	15.16	12924800
2006-01-23	15.21	15.38	14.96	15.12	6912000
2006-01-24	15.12	15.38	15.10	15.36	7601000
2006-01-25	15.34	15.38	15.10	15.18	7276600
2006-01-26	15.42	15.76	15.25	15.75	9298400
2006-01-27	15.80	16.16	15.72	15.98	9404600
2006-01-30	16.05	16.16	15.86	15.94	6701200
2006-01-31	15.98	16.02	15.67	15.85	9070200
2006-02-01	15.64	16.02	15.57	15.68	13563200
2006-02-02	16.58	17.43	16.50	17.20	41156200
2006-02-03	17.10	17.28	16.82	16.94	18720600
2006-02-06	16.75	17.26	16.75	17.25	12475000
2006-02-07	17.20	17.28	17.03	17.16	14700200
2006-02-08	17.26	17.50	17.10	17.36	12809800
2006-02-09	17.56	17.67	17.36	17.60	13998400
2006-02-10	17.68	17.82	17.50	17.75	10493600
2006-02-13	17.18	17.36	17.04	17.29	13833800
2006-02-14	17.40	17.46	17.22	17.34	11034600
2006-02-15	17.36	17.65	17.04	17.59	9871200
2006-02-16	17.66	17.93	17.55	17.93	10433400
2006-02-17	17.78	17.96	17.69	17.70	8056800
2006-02-21	17.73	18.03	17.46	17.63	8661800
2006-02-22	17.70	18.19	17.68	18.01	10431400
2006-02-23	18.01	18.44	17.96	18.09	10974400
2006-02-24	18.15	18.19	17.79	17.96	9034600
2006-02-27	17.94	18.39	17.91	18.35	8077800
2006-02-28	18.27	18.35	17.97	18.16	9875800
2006-03-01	18.17	18.31	17.93	18.14	8642600
2006-03-02	18.08	18.16	17.66	17.73	14728800
2006-03-03	18.02	18.22	17.75	17.79	11562000
2006-03-06	17.84	18.23	17.60	17.96	11609600
2006-03-07	17.93	18.12	17.69	17.78	8586400
2006-03-08	17.96	17.97	17.40	17.68	8145800
2006-03-09	17.65	17.82	17.43	17.46	7071400
2006-03-10	17.58	17.87	17.37	17.70	12333000
2006-03-13	17.53	17.76	17.45	17.52	7956600
2006-03-14	17.51	18.20	17.42	18.13	11344600
2006-03-15	18.13	18.31	18.08	18.26	9688800
2006-03-16	18.31	18.36	18.05	18.09	6637600
2006-03-17	18.16	18.55	18.10	18.31	16265000
2006-03-20	18.40	18.68	18.37	18.45	10075600
2006-03-21	18.50	18.69	18.12	18.14	9506600
2006-03-22	18.17	18.37	18.09	18.28	7431200
2006-03-23	18.15	18.25	17.91	18.07	7370200
2006-03-24	18.14	18.45	18.07	18.31	7344800
2006-03-27	18.30	18.46	18.16	18.30	8815800
2006-03-28	18.37	18.61	18.17	18.30	9723000
2006-03-29	18.47	18.89	18.32	18.77	12899800
2006-03-30	18.82	19.06	18.60	18.77	9633600
2006-03-31	18.76	18.97	18.72	18.82	8581200
2006-04-03	18.99	19.25	18.88	19.00	15231200
2006-04-04	19.13	19.24	18.99	19.17	9335000
2006-04-05	19.15	19.18	18.63	18.75	11467000
2006-04-06	18.73	18.94	18.53	18.73	9241400
2006-04-07	19.25	19.48	18.88	18.93	13841800
2006-04-10	19.06	19.13	18.93	18.99	5561200
2006-04-11	19.13	19.16	18.75	18.79	7913000
2006-04-12	18.91	19.06	18.85	19.01	5279600
2006-04-13	19.10	19.34	18.95	19.15	7647200
2006-04-17	19.34	19.35	18.75	18.93	9663600
2006-04-18	19.11	19.46	18.99	19.29	11339000
2006-04-19	19.26	19.60	19.26	19.44	9441400
2006-04-20	19.54	19.60	19.40	19.43	7424200
2006-04-21	19.59	19.75	19.15	19.35	11463400
2006-04-24	19.50	19.56	19.25	19.31	7589400
2006-04-25	19.37	19.45	19.01	19.08	9245000
2006-04-26	19.14	19.17	18.75	18.78	13706800
2006-04-27	18.61	18.78	18.39	18.48	19809800
2006-04-28	18.60	18.75	18.50	18.64	11122200
2006-05-01	18.82	18.99	18.60	18.63	18116400
2006-05-02	18.77	19.10	18.56	18.91	15464000
2006-05-03	18.95	18.97	18.50	18.68	16206800
2006-05-04	18.65	19.73	18.50	19.40	29507000
2006-05-05	19.52	19.94	19.52	19.82	14935800
2006-05-08	19.69	19.78	19.62	19.63	11372800
2006-05-09	19.62	19.66	19.19	19.23	12657200
2006-05-10	19.22	19.26	19.00	19.10	12813800
2006-05-11	19.00	19.06	18.03	18.27	23034400
2006-05-12	18.26	18.34	17.74	17.83	16773400
2006-05-15	17.88	18.17	17.56	18.15	13821600
2006-05-16	18.19	18.54	18.09	18.53	18617400
2006-05-17	18.40	18.44	18.09	18.21	13977800
2006-05-18	18.23	18.25	17.97	17.99	13366000
2006-05-19	17.96	18.28	17.89	18.17	21801600
2006-05-22	18.38	18.43	17.94	18.12	13304000
2006-05-23	18.15	18.28	17.80	17.80	9725200
2006-05-24	17.63	17.84	17.30	17.61	18717800
2006-05-25	17.70	17.96	17.52	17.72	12368400
2006-05-26	17.82	17.88	17.61	17.72	6509800
2006-05-30	17.66	17.70	17.34	17.47	10328400
2006-05-31	17.47	17.84	17.44	17.83	12488600
2006-06-01	17.75	18.15	17.75	18.11	17233200
2006-06-02	18.10	18.16	17.78	18.00	10264600
2006-06-05	17.92	18.09	17.68	17.69	10106400
2006-06-06	17.75	17.78	17.46	17.64	11539400
2006-06-07	17.66	18.00	17.56	17.86	11651800
2006-06-08	17.75	18.22	17.63	18.12	18912000
2006-06-09	18.07	18.25	17.91	17.95	10600400
2006-06-12	17.95	18.02	17.69	17.71	9612400
2006-06-13	17.63	17.88	17.52	17.58	14372800
2006-06-14	17.54	17.95	17.47	17.94	11754800
2006-06-15	17.96	18.44	17.76	18.40	10733600
2006-06-16	18.30	18.49	18.18	18.31	14733800
2006-06-19	18.40	18.40	17.87	17.98	9709400
2006-06-20	17.94	18.20	17.85	17.92	9469600
2006-06-21	18.00	18.42	17.96	18.21	9974400
2006-06-22	18.25	18.28	17.90	18.05	7422400
2006-06-23	18.03	18.51	18.02	18.25	10005800
2006-06-26	18.35	18.44	18.15	18.25	7389200
2006-06-27	18.17	18.29	17.84	17.87	10705400
2006-06-28	17.89	17.95	17.71	17.87	9061000
2006-06-29	18.02	19.00	17.98	18.99	17846400
2006-06-30	18.99	19.01	18.84	18.88	11482600
2006-07-03	18.98	19.17	18.97	19.01	3977200
2006-07-05	18.89	18.96	18.53	18.78	8698400
2006-07-06	18.86	19.00	18.73	18.94	8171000
2006-07-07	18.00	18.07	17.55	18.02	32337296
2006-07-10	18.05	18.12	17.76	17.82	11325884
2006-07-11	17.74	18.05	17.56	17.99	10771856
2006-07-12	17.92	18.00	17.05	17.22	23537772
2006-07-13	17.15	17.26	16.80	17.01	23717200
2006-07-14	16.98	17.02	16.64	16.83	15990808
2006-07-17	16.68	17.22	16.55	17.12	14184488
2006-07-18	17.05	17.19	16.47	16.70	26760572
2006-07-19	16.73	17.06	16.63	16.92	13909544
2006-07-20	17.11	17.21	16.65	16.71	14056848
2006-07-21	16.54	17.05	16.53	16.90	16642250
2006-07-24	16.93	17.38	16.90	17.36	13638856
2006-07-25	17.25	17.75	17.25	17.70	15912036
2006-07-26	17.54	17.54	16.90	17.01	23431972
2006-07-27	17.07	17.25	16.73	16.79	10702390
2006-07-28	16.93	17.22	16.83	17.02	11538936
2006-07-31	16.96	17.25	16.83	17.12	9283468
2006-08-01	16.98	17.00	16.20	16.48	26692852
2006-08-02	16.47	16.86	16.38	16.65	36178736
2006-08-03	14.57	15.77	14.36	15.32	114884280
2006-08-04	15.61	15.61	15.14	15.31	31640682
2006-08-07	15.28	15.61	15.23	15.40	26439138
2006-08-08	15.55	15.56	15.12	15.17	17563634
2006-08-09	15.30	15.34	14.69	14.78	32033144
2006-08-10	14.73	15.04	14.69	14.98	26925222
2006-08-11	14.93	14.98	14.79	14.95	16179308
2006-08-14	15.13	15.17	14.94	14.98	12557632
2006-08-15	15.19	15.20	14.95	15.10	11804152
2006-08-16	15.25	15.35	14.99	15.32	13163732
2006-08-17	15.15	15.67	15.15	15.65	18220480
2006-08-18	15.70	15.73	15.44	15.56	14775188
2006-08-21	15.38	15.47	15.25	15.34	9163088
2006-08-22	15.33	15.40	14.98	15.09	13285272
2006-08-23	15.03	15.11	14.80	14.85	16062636
2006-08-24	14.95	14.96	14.75	14.82	13342016
2006-08-25	14.76	15.07	14.76	14.98	13735124
2006-08-28	14.92	15.24	14.88	15.24	11552080
2006-08-29	15.25	15.31	14.94	15.18	13611912
2006-08-30	15.14	15.43	15.10	15.37	11793384
2006-08-31	15.45	15.57	15.16	15.51	21068912
2006-09-01	15.80	16.08	15.69	15.88	20560688
2006-09-05	15.95	16.00	15.72	16.00	11311072
2006-09-06	15.97	16.10	15.74	15.75	16824228
2006-09-07	15.75	15.79	15.53	15.56	13582756
2006-09-08	15.63	15.70	15.46	15.60	10949760
2006-09-11	15.56	15.81	15.27	15.76	16686746
2006-09-12	15.75	16.25	15.65	16.22	14247534
2006-09-13	16.30	16.70	16.29	16.52	18932910
2006-09-14	16.62	16.64	16.25	16.52	12380792
2006-09-15	16.68	17.07	16.28	16.93	33010328
2006-09-18	16.95	16.99	16.75	16.82	12735656
2006-09-19	16.98	17.06	16.64	16.84	14874188
2006-09-20	17.08	17.48	17.07	17.34	17468888
2006-09-21	17.48	17.50	16.96	17.01	17815010
2006-09-22	17.13	17.30	16.80	17.01	15537786
2006-09-25	17.11	17.28	16.70	17.23	12502230
2006-09-26	17.17	17.33	17.00	17.14	11476900
2006-09-27	17.17	17.52	17.07	17.24	17536894
2006-09-28	17.31	17.35	17.02	17.11	12145842
2006-09-29	17.13	17.18	17.01	17.03	9517364
2006-10-02	17.02	17.18	16.81	16.81	15505010
2006-10-03	16.87	17.15	16.87	17.01	13433220
2006-10-04	16.98	18.05	16.95	17.98	33580272
2006-10-05	19.00	19.50	18.65	19.35	60298360
2006-10-06	19.38	19.75	19.12	19.21	37846168
2006-10-09	19.13	19.41	19.02	19.20	13736376
2006-10-10	19.01	19.20	18.90	19.02	16091486
2006-10-11	18.90	18.97	18.57	18.71	16451400
2006-10-12	18.91	19.00	18.77	18.98	13833014
2006-10-13	18.95	19.00	18.80	18.97	11834352
2006-10-16	18.95	19.28	18.92	19.20	8829014
2006-10-17	19.13	19.20	18.88	18.93	11343800
2006-10-18	19.10	19.25	18.75	18.90	8783800
2006-10-19	18.75	18.96	18.63	18.89	9453976
2006-10-20	18.91	18.92	18.36	18.72	16811266
2006-10-23	18.63	19.25	18.52	19.15	17054602
2006-10-24	19.10	19.29	18.89	19.11	11494846
2006-10-25	19.14	19.28	19.00	19.23	9877644
2006-10-26	19.25	19.50	19.16	19.44	12093720
2006-10-27	19.43	19.44	18.95	19.01	9279348
2006-10-30	19.01	19.15	18.81	19.07	7522736
2006-10-31	19.12	19.18	18.72	18.88	10555320
2006-11-01	19.00	19.13	18.67	18.80	13753328
2006-11-02	18.73	18.82	18.43	18.66	11327366
2006-11-03	18.64	18.70	18.11	18.24	18159304
2006-11-06	18.28	18.97	18.25	18.74	16681540
2006-11-07	18.78	18.78	18.48	18.54	14535768
2006-11-08	18.43	18.79	18.26	18.67	12796720
2006-11-09	18.79	18.79	18.35	18.46	9611298
2006-11-10	18.52	18.94	18.49	18.90	10216224
2006-11-13	18.95	19.38	18.90	19.22	13369078
2006-11-14	19.26	19.38	19.00	19.24	13779202
2006-11-15	19.33	19.70	19.26	19.49	14144718
2006-11-16	19.62	20.01	19.60	19.72	27191398
2006-11-17	18.51	18.77	18.36	18.71	41749382
2006-11-20	18.50	18.70	18.36	18.38	20023892
2006-11-21	18.30	18.43	18.25	18.29	13821808
2006-11-22	18.28	18.38	17.86	18.19	17497146
2006-11-24	18.04	18.38	18.04	18.16	5562080
2006-11-27	18.11	18.16	17.83	17.91	12933610
2006-11-28	17.79	17.92	17.62	17.66	14868956
2006-11-29	17.81	17.90	17.62	17.85	13489210
2006-11-30	17.80	17.95	17.58	17.65	14481774
2006-12-01	17.63	17.78	17.45	17.60	11853094
2006-12-04	17.68	18.00	17.63	17.88	13290458
2006-12-05	18.33	18.57	18.26	18.42	21499652
2006-12-06	18.48	18.49	18.24	18.43	10067874
2006-12-07	18.40	18.51	18.20	18.24	10972280
2006-12-08	18.23	18.43	18.05	18.21	11043776
2006-12-11	18.44	18.50	18.08	18.32	8241336
2006-12-12	18.27	18.35	18.01	18.15	10137282
2006-12-13	18.25	18.28	17.94	18.04	10555048
2006-12-14	18.14	18.43	18.05	18.30	10735628
2006-12-15	18.33	18.50	18.13	18.21	16109458
2006-12-18	18.24	18.34	18.02	18.14	8674228
2006-12-19	18.00	18.28	17.94	18.27	10628238
2006-12-20	18.25	18.37	18.20	18.21	9703058
2006-12-21	18.17	18.40	18.13	18.21	8239898
2006-12-22	18.18	18.24	17.91	17.92	7987932
2006-12-26	17.92	17.96	17.75	17.85	7631360
2006-12-27	17.83	18.11	17.83	17.90	6860594
2006-12-28	17.95	17.98	17.76	17.86	8279448
2006-12-29	17.85	17.98	17.65	17.71	8293402
2007-01-03	17.80	18.10	17.32	17.63	18102708
2007-01-04	17.69	17.75	17.40	17.65	14690300
2007-01-05	17.56	17.65	17.48	17.57	13142528
2007-01-08	17.46	17.63	17.45	17.51	11615568
2007-01-09	17.50	17.70	17.35	17.43	14305302
2007-01-10	17.35	17.39	17.09	17.38	18659780
2007-01-11	17.25	18.02	17.25	17.91	17798552
2007-01-12	17.92	18.17	17.88	17.95	12618216
2007-01-16	18.00	18.19	17.86	18.11	9413812
2007-01-17	18.13	18.26	18.10	18.15	12712816
2007-01-18	18.27	18.31	17.78	17.89	12108044
2007-01-19	17.77	17.97	17.70	17.77	13125910
2007-01-22	17.75	17.80	17.50	17.65	11134444
2007-01-23	17.65	17.84	17.41	17.47	12575848
2007-01-24	17.60	17.64	17.39	17.40	16346256
2007-01-25	17.35	17.37	16.94	17.21	20939862
2007-01-26	17.08	17.20	16.75	16.94	21919128
2007-01-29	17.04	17.40	16.83	17.28	22261256
2007-01-30	17.60	17.68	17.26	17.28	28387330
2007-01-31	17.32	17.58	17.18	17.47	21953164
2007-02-01	17.57	17.71	17.19	17.21	27842674
2007-02-02	17.29	17.29	17.01	17.14	15402726
2007-02-05	17.11	17.15	16.94	17.01	15559624
2007-02-06	17.03	17.05	16.64	16.84	23614052
2007-02-07	16.84	17.00	16.64	16.84	16510150
2007-02-08	16.83	16.89	16.58	16.71	24220462
2007-02-09	16.75	16.81	16.45	16.48	15746918
2007-02-12	16.45	16.48	16.19	16.34	16317624
2007-02-13	16.39	16.49	16.24	16.33	17441868
2007-02-14	16.38	16.73	16.36	16.67	19789952
2007-02-15	16.67	16.67	16.50	16.61	13729554
2007-02-16	16.70	16.70	16.44	16.51	13689132
2007-02-20	16.50	16.52	16.23	16.41	20521412
2007-02-21	16.32	16.41	16.14	16.20	20897510
2007-02-22	16.21	16.52	16.14	16.51	23918612
2007-02-23	16.50	16.57	16.36	16.38	25251602
2007-02-26	16.30	16.30	15.91	16.01	20684442
2007-02-27	15.83	15.91	15.25	15.38	38063536
2007-02-28	15.38	15.69	15.12	15.45	20810506
2007-03-01	15.10	15.40	15.01	15.20	24452230
2007-03-02	15.00	15.15	14.90	14.94	28452432
2007-03-05	14.80	14.91	14.66	14.71	23292530
2007-03-06	14.94	15.11	14.89	15.00	21357556
2007-03-07	15.00	15.37	14.98	15.24	28198830
2007-03-08	15.45	15.73	15.32	15.35	30085424
2007-03-09	15.46	15.50	15.04	15.16	20224828
2007-03-12	15.20	15.24	14.96	15.04	21370840
2007-03-13	14.98	15.05	14.64	14.68	22052248
2007-03-14	14.67	14.72	14.43	14.66	27565260
2007-03-15	14.72	14.89	14.71	14.80	17966858
2007-03-16	15.16	15.58	15.03	15.29	51058674
2007-03-19	15.47	15.71	15.42	15.52	24580044
2007-03-20	15.59	15.80	15.51	15.69	27376244
2007-03-21	15.85	16.14	15.73	16.14	31665736
2007-03-22	16.20	16.23	15.76	15.82	28337044
2007-03-23	15.88	15.88	15.60	15.71	18910286
2007-03-26	16.08	16.08	15.69	15.98	24638694
2007-03-27	15.98	16.00	15.80	15.86	20936270
2007-03-28	15.80	15.85	15.61	15.64	31083284
2007-03-29	15.79	15.85	15.48	15.67	19747402
2007-03-30	15.65	15.76	15.50	15.68	14512116
2007-04-02	15.77	15.79	15.53	15.63	13401472
2007-04-03	15.72	15.99	15.66	15.75	16237510
2007-04-04	15.90	15.90	15.64	15.67	14266516
2007-04-05	15.68	15.79	15.62	15.70	13309454
2007-04-09	15.76	15.76	15.53	15.57	12981430
2007-04-10	15.53	15.64	15.44	15.58	16443252
2007-04-11	15.59	15.60	15.25	15.37	29352072
2007-04-12	15.37	15.43	15.15	15.34	21283258
2007-04-13	15.40	15.43	15.25	15.38	20856396
2007-04-16	15.39	15.63	15.38	15.53	12800448
2007-04-17	15.51	15.62	15.42	15.52	11538906
2007-04-18	15.52	15.59	15.43	15.49	12591306
2007-04-19	15.41	15.41	15.24	15.39	12880282
2007-04-20	15.62	15.97	15.49	15.83	41077968
2007-04-23	15.83	15.99	15.70	15.79	17176552
2007-04-24	15.78	15.80	15.52	15.67	18304988
2007-04-25	15.67	15.95	15.60	15.92	19267156
2007-04-26	15.92	16.15	15.82	15.91	14569228
2007-04-27	15.91	15.95	15.70	15.75	18882118
2007-04-30	15.73	15.81	15.50	15.51	16122270
2007-05-01	15.58	15.59	15.32	15.51	15213740
2007-05-02	15.54	15.79	15.50	15.63	18964966
2007-05-03	15.78	15.89	15.60	15.81	46085828
2007-05-04	15.94	15.95	15.28	15.35	39634168
2007-05-07	15.42	15.45	15.15	15.18	25852466
2007-05-08	15.16	15.19	15.01	15.09	20123812
2007-05-09	15.11	15.15	14.91	15.02	25124234
2007-05-10	14.96	15.04	14.75	14.77	25252708
2007-05-11	14.82	14.92	14.75	14.81	19594590
2007-05-14	14.85	14.88	14.36	14.45	37668744
2007-05-15	14.46	14.50	14.19	14.20	40742220
2007-05-16	14.21	14.37	14.02	14.10	53809704
2007-05-17	14.19	14.29	14.04	14.24	67163576
2007-05-18	14.32	14.65	14.28	14.48	40772178
2007-05-21	14.56	14.80	14.51	14.64	30027946
2007-05-22	14.66	14.77	14.47	14.51	21253546
2007-05-23	14.59	14.63	14.44	14.45	19087958
2007-05-24	14.45	14.58	14.04	14.16	35890694
2007-05-25	14.27	14.35	14.10	14.31	19354420
2007-05-29	14.35	14.37	14.20	14.29	16092884
2007-05-30	14.23	14.36	14.16	14.35	18468732
2007-05-31	14.44	14.45	14.28	14.41	16244936
2007-06-01	14.40	14.58	14.37	14.57	21988132
2007-06-04	14.43	14.51	14.31	14.42	18876900
2007-06-05	14.35	14.37	14.15	14.30	21266864
2007-06-06	14.20	14.20	14.06	14.08	19621382
2007-06-07	14.01	14.08	13.63	13.72	38588118
2007-06-08	13.67	13.88	13.60	13.84	27538530
2007-06-11	13.86	13.90	13.76	13.77	14636250
2007-06-12	13.53	14.03	13.45	13.87	38150964
2007-06-13	13.94	13.96	13.72	13.89	34107844
2007-06-14	13.86	13.99	13.71	13.81	23504784
2007-06-15	13.97	14.00	13.85	13.89	27818492
2007-06-18	13.99	14.00	13.79	13.83	15986422
2007-06-19	13.81	13.82	13.66	13.80	20039030
2007-06-20	13.77	13.86	13.63	13.66	21875352
2007-06-21	13.70	13.73	13.05	13.13	78553210
2007-06-22	13.02	13.02	12.75	12.77	70270798
2007-06-25	12.84	12.88	12.61	12.83	36051946
2007-06-26	12.93	13.03	12.85	12.89	34854344
2007-06-27	12.84	13.08	12.81	13.07	27029682
2007-06-28	13.25	13.41	13.14	13.23	51073656
2007-06-29	13.29	13.33	13.02	13.12	57427118
2007-07-02	13.20	13.22	13.00	13.03	20634048
2007-07-03	13.06	13.20	13.03	13.18	15957334
2007-07-05	13.24	13.36	13.12	13.17	25762094
2007-07-06	13.20	13.31	13.10	13.28	16235922
2007-07-09	13.26	13.32	13.13	13.17	18174388
2007-07-10	13.11	13.15	13.03	13.06	25131622
2007-07-11	13.04	13.09	12.98	13.00	23130496
2007-07-12	13.09	13.10	12.82	12.98	34766904
2007-07-13	13.00	13.09	12.87	13.04	23631382
2007-07-16	13.01	13.18	12.95	13.04	14745210
2007-07-17	13.04	13.13	12.90	12.93	20703686
2007-07-18	12.91	13.27	12.89	13.25	45145598
2007-07-19	13.37	14.09	13.34	13.86	76960684
2007-07-20	14.00	14.07	13.70	13.85	38023794
2007-07-23	13.98	14.20	13.90	14.09	39400182
2007-07-24	14.16	14.25	13.98	14.14	40078626
2007-07-25	14.17	14.19	13.84	13.98	25218658
2007-07-26	13.87	13.90	13.33	13.72	49316902
2007-07-27	13.62	13.75	13.36	13.46	40579654
2007-07-30	13.42	13.56	13.24	13.49	35951426
2007-07-31	13.61	13.66	13.34	13.34	33293808
2007-08-01	13.26	13.65	13.25	13.60	43210702
2007-08-02	13.85	14.00	13.42	13.46	38749346
2007-08-03	13.46	13.48	13.15	13.16	33617874
2007-08-06	13.22	13.52	13.16	13.45	24521236
2007-08-07	13.40	13.66	13.26	13.56	22946572
2007-08-08	13.55	14.02	13.55	13.86	27993986
2007-08-09	13.75	14.27	13.68	14.03	40441988
2007-08-10	13.89	14.30	13.89	14.02	26436812
2007-08-13	14.02	14.18	13.75	13.91	23807716
2007-08-14	13.90	13.90	13.51	13.58	22731556
2007-08-15	13.51	13.67	13.25	13.29	29881182
2007-08-16	13.10	13.44	13.02	13.31	27918776
2007-08-17	13.49	13.49	13.06	13.35	32016554
2007-08-20	13.35	13.58	13.25	13.46	17096614
2007-08-21	13.40	13.72	13.38	13.68	23182712
2007-08-22	13.72	13.94	13.68	13.77	18160732
2007-08-23	13.81	13.86	13.57	13.76	17207714
2007-08-24	13.72	13.81	13.65	13.80	14682430
2007-08-27	13.76	13.81	13.67	13.69	8466160
2007-08-28	13.71	13.71	13.43	13.44	17876200
2007-08-29	13.47	13.77	13.45	13.74	14856936
2007-08-30	13.60	13.77	13.57	13.68	11798826
2007-08-31	13.80	13.89	13.75	13.78	16067802
2007-09-04	13.84	13.95	13.76	13.86	14398832
2007-09-05	13.77	13.85	13.66	13.72	14077852
2007-09-06	13.73	13.86	13.73	13.79	9987124
2007-09-07	13.67	13.74	13.51	13.58	15172692
2007-09-10	13.56	13.67	13.40	13.52	13329266
2007-09-11	13.58	13.74	13.53	13.67	11242424
2007-09-12	13.61	13.70	13.54	13.67	10660838
2007-09-13	13.65	13.85	13.62	13.74	16469264
2007-09-14	13.65	13.88	13.63	13.82	11803622
2007-09-17	13.76	13.76	13.51	13.65	15157200
2007-09-18	13.68	13.99	13.59	13.92	18125510
2007-09-19	13.90	14.10	13.81	13.89	20992232
2007-09-20	13.81	13.98	13.67	13.75	19386408
2007-09-21	13.75	13.95	13.74	13.74	25109778
2007-09-24	13.72	13.78	13.48	13.58	23378620
2007-09-25	13.48	13.60	13.42	13.55	13688602
2007-09-26	13.58	13.91	13.43	13.85	24145746
2007-09-27	13.50	13.58	13.27	13.49	56410934
2007-09-28	13.44	13.45	12.98	13.10	46547588
2007-10-01	13.14	13.28	13.08	13.16	21456968
2007-10-02	13.14	13.35	13.14	13.30	18585278
2007-10-03	13.19	13.35	13.19	13.27	12803616
2007-10-04	13.25	13.35	13.18	13.26	12476714
2007-10-05	13.36	13.46	13.23	13.42	16056756
2007-10-08	13.34	13.38	13.19	13.33	13457846
2007-10-09	13.27	13.43	13.19	13.39	13940442
2007-10-10	13.26	13.36	13.22	13.28	15587454
2007-10-11	13.29	13.32	13.09	13.16	21131234
2007-10-12	13.13	13.18	13.04	13.17	15348200
2007-10-15	13.14	13.16	13.00	13.06	15686170
2007-10-16	13.04	13.12	12.87	13.04	17893486
2007-10-17	13.05	13.32	13.03	13.20	31507506
2007-10-18	13.18	13.41	13.07	13.33	18800472
2007-10-19	13.33	13.36	13.04	13.05	25240910
2007-10-22	12.97	13.20	12.94	13.10	12120534
2007-10-23	13.04	13.07	12.93	13.07	15736242
2007-10-24	12.95	13.07	12.82	13.04	26540800
2007-10-25	13.10	13.24	12.90	13.09	24768922
2007-10-26	13.19	13.22	12.97	13.09	10773094
2007-10-29	13.09	13.16	12.99	13.12	12669816
2007-10-30	13.02	13.15	12.99	13.08	11427992
2007-10-31	13.07	13.38	13.05	13.34	22543226
2007-11-01	13.20	13.34	12.90	12.92	28337100
2007-11-02	13.00	13.05	12.66	12.77	28624846
2007-11-05	12.64	12.67	12.41	12.48	27549916
2007-11-06	12.50	12.58	12.30	12.48	16070380
2007-11-07	12.33	12.42	12.05	12.06	36774352
2007-11-08	11.95	12.05	11.48	11.70	52781828
2007-11-09	11.53	11.65	11.29	11.29	37160046
2007-11-12	11.31	11.77	11.31	11.57	43949892
2007-11-13	11.79	12.00	11.57	12.00	31595164
2007-11-14	12.03	12.13	11.96	12.13	33249978
2007-11-15	11.92	12.20	11.83	12.05	40416812
2007-11-16	10.94	11.75	10.89	11.59	131432760
2007-11-19	11.40	11.51	11.21	11.44	65881342
2007-11-20	11.40	11.56	11.23	11.55	61033224
2007-11-21	11.32	11.56	11.29	11.41	32760096
2007-11-23	11.40	11.55	11.31	11.54	10373148
2007-11-26	11.47	11.49	11.08	11.09	37269368
2007-11-27	11.12	11.32	11.12	11.31	22884968
2007-11-28	11.24	11.56	11.23	11.48	38442590
2007-11-29	11.36	11.54	11.27	11.52	19114986
2007-11-30	11.58	11.94	11.50	11.70	27217808
2007-12-03	11.62	11.72	11.40	11.41	20982496
2007-12-04	11.28	11.34	11.17	11.17	28241468
2007-12-05	11.30	11.35	11.23	11.33	16703232
2007-12-06	11.30	11.43	11.23	11.43	19823302
2007-12-07	11.36	11.49	11.27	11.31	18351792
2007-12-10	11.31	11.43	11.30	11.37	18035140
2007-12-11	11.06	11.26	10.94	10.95	39506400
2007-12-12	11.09	11.15	10.83	10.94	24801288
2007-12-13	10.93	11.06	10.73	10.75	22522792
2007-12-14	10.62	10.73	10.53	10.63	20954602
2007-12-17	10.50	10.50	10.07	10.08	33422694
2007-12-18	10.08	10.36	10.08	10.30	26695720
2007-12-19	10.16	10.28	9.95	10.02	28321858
2007-12-20	10.08	10.28	10.03	10.27	22996370
2007-12-21	10.31	10.59	10.25	10.53	40106564
2007-12-24	10.56	10.65	10.51	10.61	9659190
2007-12-26	10.50	10.51	10.33	10.41	10983612
2007-12-27	10.28	10.35	10.15	10.23	16377352
2007-12-28	10.18	10.23	10.07	10.07	19476284
2007-12-31	10.00	10.28	9.99	10.24	25460662
2008-01-02	10.07	10.08	9.64	9.66	45448590
2008-01-03	9.66	9.70	9.24	9.35	47943082
2008-01-04	9.24	9.27	9.00	9.06	40113292
2008-01-07	9.15	9.41	9.06	9.19	50480674
2008-01-08	10.09	10.51	9.92	9.93	126297494
2008-01-09	10.00	10.09	9.51	9.73	48411714
2008-01-10	9.72	10.25	9.59	10.16	45484806
2008-01-11	9.99	10.04	9.76	9.90	36160626
2008-01-14	9.95	9.98	9.72	9.78	23197662
2008-01-15	9.63	9.70	9.41	9.42	29013910
2008-01-16	9.49	9.89	9.42	9.65	33162244
2008-01-17	9.64	9.74	9.51	9.53	23452086
2008-01-18	9.38	9.68	9.20	9.33	39570506
2008-01-22	8.90	9.44	8.83	9.34	43741298
2008-01-23	9.06	10.10	9.06	10.05	52062970
2008-01-24	10.05	10.24	9.96	10.23	41795218
2008-01-25	10.32	10.34	9.74	9.83	35491978
2008-01-28	9.73	9.90	9.58	9.83	27001890
2008-01-29	9.93	10.19	9.83	9.99	21252924
2008-01-30	10.00	10.10	9.48	9.56	45354558
2008-01-31	9.09	9.59	9.04	9.46	87554740
2008-02-01	9.49	9.66	9.32	9.61	31497740
2008-02-04	9.67	9.68	9.52	9.60	20984910
2008-02-05	9.45	9.56	9.25	9.26	30507214
2008-02-06	9.35	9.45	9.01	9.08	29157110
2008-02-07	9.01	9.39	9.01	9.27	24913972
2008-02-08	9.23	9.39	9.08	9.13	21870070
2008-02-11	9.12	9.27	8.98	9.26	21100404
2008-02-12	9.30	9.62	9.26	9.36	27547560
2008-02-13	9.45	9.56	9.29	9.43	21568318
2008-02-14	9.43	9.45	9.05	9.09	33469658
2008-02-15	9.06	9.18	9.04	9.15	20663344
2008-02-19	9.26	9.33	9.02	9.05	19258380
2008-02-20	9.04	9.15	9.00	9.13	24024744
2008-02-21	9.13	9.22	8.88	8.92	30109336
2008-02-22	8.96	9.13	8.89	9.13	23210442
2008-02-25	9.13	9.26	9.01	9.25	21668166
2008-02-26	9.17	9.60	9.13	9.53	28536202
2008-02-27	9.48	9.67	9.37	9.52	24853630
2008-02-28	9.45	9.48	9.26	9.29	20943310
2008-02-29	9.18	9.25	8.97	8.99	27284086
2008-03-03	9.01	9.09	8.91	8.93	21872316
2008-03-04	8.90	9.00	8.82	8.95	24785106
2008-03-05	9.00	9.22	9.00	9.07	20356940
2008-03-06	9.00	9.10	8.76	8.80	31514190
2008-03-07	8.75	8.84	8.52	8.55	27804414
2008-03-10	8.56	8.64	8.39	8.40	24164560
2008-03-11	8.52	8.88	8.48	8.87	27660540
2008-03-12	8.87	9.06	8.78	8.81	25827902
2008-03-13	8.68	8.93	8.53	8.82	21277218
2008-03-14	8.65	8.92	8.50	8.70	32351846
2008-03-17	8.49	8.77	8.48	8.63	45385198
2008-03-18	8.71	9.13	8.70	9.12	45928312
2008-03-19	9.17	9.25	8.75	8.75	42834588
2008-03-20	8.82	8.92	8.71	8.77	46624594
2008-03-24	8.78	9.01	8.75	8.95	44696102
2008-03-25	8.96	9.03	8.89	9.00	26993778
2008-03-26	8.97	8.99	8.78	8.83	18023576
2008-03-27	8.88	9.01	8.78	8.81	19227502
2008-03-28	8.88	8.90	8.50	8.53	23744074
2008-03-31	8.53	8.84	8.50	8.75	23676516
2008-04-01	8.92	9.25	8.84	9.25	38319648
2008-04-02	9.25	9.45	9.16	9.30	21129158
2008-04-03	9.25	9.30	9.04	9.17	14077070
2008-04-04	9.21	9.35	9.11	9.25	19506278
2008-04-07	9.32	9.35	9.13	9.16	12687062
2008-04-08	9.23	9.25	8.95	8.99	21694642
2008-04-09	9.06	9.09	8.68	8.74	36591402
2008-04-10	8.75	8.87	8.72	8.78	28439536
2008-04-11	8.75	8.75	8.59	8.63	20692824
2008-04-14	8.60	8.63	8.44	8.49	24284638
2008-04-15	8.51	8.68	8.48	8.66	18487926
2008-04-16	8.69	8.85	8.61	8.84	18927458
2008-04-17	8.85	8.87	8.69	8.83	15536124
2008-04-18	8.96	9.16	8.90	9.14	24840042
2008-04-21	9.11	9.11	8.96	9.03	30609968
2008-04-22	8.95	8.98	8.72	8.85	21448140
2008-04-23	8.87	8.93	8.81	8.93	33420992
2008-04-24	7.95	8.09	7.70	8.00	143469970
2008-04-25	8.08	8.09	7.73	7.93	39478460
2008-04-28	7.96	7.97	7.80	7.83	24036728
2008-04-29	7.83	8.18	7.83	8.10	28588756
2008-04-30	8.15	8.30	8.03	8.12	34839506
2008-05-01	7.98	8.45	7.92	8.33	42242058
2008-05-02	8.50	8.55	8.13	8.23	31554586
2008-05-05	8.20	8.29	8.10	8.17	25076498
2008-05-06	8.11	8.28	8.06	8.18	27252112
2008-05-07	8.20	8.23	7.96	7.98	30410702
2008-05-08	8.01	8.05	7.86	7.93	40001830
2008-05-09	7.89	7.99	7.84	7.93	27258648
2008-05-12	7.95	8.03	7.92	8.02	24594586
2008-05-13	8.04	8.04	7.85	7.98	21655644
2008-05-14	7.97	8.07	7.94	7.96	21804872
2008-05-15	7.92	8.12	7.92	8.04	17184736
2008-05-16	8.28	8.53	8.23	8.52	52629802
2008-05-19	8.53	8.72	8.50	8.54	35662372
2008-05-20	8.42	8.48	8.27	8.42	41388490
2008-05-21	8.47	8.48	8.33	8.34	26749336
2008-05-22	8.34	8.65	8.30	8.55	33175424
2008-05-23	8.55	8.55	8.35	8.48	25965816
2008-05-27	8.50	8.80	8.48	8.76	27886460
2008-05-28	8.80	8.94	8.53	8.92	30698530
2008-05-29	8.92	9.21	8.92	9.17	24758268
2008-05-30	9.19	9.21	9.00	9.10	24013080
2008-06-02	9.09	9.09	8.82	8.97	21756366
2008-06-03	8.97	9.07	8.70	8.88	26152384
2008-06-04	8.86	9.17	8.86	9.06	31830880
2008-06-05	9.08	9.26	9.01	9.26	27324944
2008-06-06	9.18	9.18	8.82	8.84	24474332
2008-06-09	8.86	9.10	8.69	8.76	33578578
2008-06-10	8.67	8.97	8.63	8.92	19522464
2008-06-11	8.97	8.97	8.78	8.79	22702140
2008-06-12	8.88	9.03	8.83	8.91	17143876
2008-06-13	8.98	9.10	8.92	9.09	21820826
2008-06-16	9.01	9.28	8.95	9.18	16590122
2008-06-17	9.19	9.24	9.04	9.06	12738918
2008-06-18	9.00	9.05	8.83	8.89	16906608
2008-06-19	8.87	9.03	8.69	9.00	18431412
2008-06-20	8.89	8.91	8.59	8.62	26132274
2008-06-23	8.63	8.75	8.14	8.15	39205208
2008-06-24	8.18	8.46	8.13	8.29	25528252
2008-06-25	8.31	8.65	8.31	8.56	24341532
2008-06-26	8.38	8.42	8.14	8.14	24541244
2008-06-27	8.15	8.29	7.97	8.18	33552990
2008-06-30	8.10	8.17	7.87	7.87	25946996
2008-07-01	7.78	7.86	7.64	7.81	40935226
2008-07-02	8.02	8.03	7.77	7.84	47703006
2008-07-03	7.79	7.90	7.60	7.78	21117208
2008-07-07	7.80	7.81	7.42	7.48	36304438
2008-07-08	7.38	7.74	7.33	7.67	40734646
2008-07-09	7.66	7.70	7.36	7.36	25351298
2008-07-10	7.38	7.43	7.11	7.19	28525212
2008-07-11	7.09	7.19	6.82	7.03	37095362
2008-07-14	7.11	7.14	6.89	7.00	26633256
2008-07-15	6.88	6.93	6.67	6.79	50706282
2008-07-16	6.77	7.24	6.72	7.17	31134990
2008-07-17	6.92	7.25	6.89	7.20	26708934
2008-07-18	7.20	7.29	7.08	7.17	19606510
2008-07-21	7.18	7.24	7.02	7.05	14497994
2008-07-22	7.04	7.60	7.02	7.57	30885670
2008-07-23	7.62	8.02	7.51	7.71	35595634
2008-07-24	7.58	7.61	7.27	7.27	27352960
2008-07-25	7.37	7.47	7.18	7.21	21248312
2008-07-28	7.16	7.29	7.04	7.12	20888302
2008-07-29	7.15	7.70	7.10	7.50	32638670
2008-07-30	7.53	7.55	7.21	7.34	36695112
2008-07-31	7.28	7.57	7.26	7.35	39622538
2008-08-01	7.45	7.46	7.12	7.21	25896786
2008-08-04	7.22	7.22	7.01	7.03	30713602
2008-08-05	7.15	7.29	7.12	7.26	35001722
2008-08-06	7.24	7.48	7.18	7.47	27334760
2008-08-07	7.32	7.42	7.25	7.26	18828054
2008-08-08	7.31	7.64	7.28	7.56	24689544
2008-08-11	7.48	8.20	7.47	8.15	58819378
2008-08-12	8.07	8.44	7.99	8.18	43118198
2008-08-13	8.22	8.23	8.03	8.15	27991410
2008-08-14	8.06	8.55	8.04	8.46	33323816
2008-08-15	8.55	8.59	8.30	8.35	20804400
2008-08-18	8.32	8.44	8.19	8.26	21243040
2008-08-19	8.20	8.28	7.95	7.98	23240390
2008-08-20	8.08	8.08	7.78	7.89	22063778
2008-08-21	7.79	7.89	7.73	7.84	15845084
2008-08-22	7.88	8.09	7.85	8.02	13274184
2008-08-25	7.99	8.00	7.74	7.76	15260584
2008-08-26	7.84	7.84	7.65	7.76	13611624
2008-08-27	7.73	7.88	7.67	7.80	16842988
2008-08-28	7.91	8.00	7.84	7.99	10432114
2008-08-29	7.96	8.03	7.70	7.78	19853972
2008-09-02	7.98	8.41	7.87	7.87	27398284
2008-09-03	8.00	8.12	7.88	7.97	19662342
2008-09-04	7.91	7.92	7.54	7.54	25728540
2008-09-05	7.45	7.63	7.39	7.59	19245020
2008-09-08	7.79	7.81	7.59	7.77	27445350
2008-09-09	7.80	7.85	7.52	7.52	23378170
2008-09-10	7.57	7.67	7.45	7.53	15842880
2008-09-11	7.44	7.83	7.38	7.82	33134330
2008-09-12	7.75	7.84	7.61	7.67	20848520
2008-09-15	7.43	7.80	7.38	7.54	25552310
2008-09-16	7.73	8.08	7.69	8.02	43638512
2008-09-17	7.80	8.00	7.74	7.79	30129692
2008-09-18	7.92	8.09	7.65	8.02	38841054
2008-09-19	8.20	8.27	7.50	8.07	37645900
2008-09-22	7.99	8.01	7.60	7.63	22159846
2008-09-23	7.64	7.77	7.50	7.53	19156102
2008-09-24	7.56	7.67	7.36	7.45	16670242
2008-09-25	7.51	7.53	7.40	7.47	19253924
2008-09-26	7.27	7.50	7.25	7.48	19072204
2008-09-29	7.43	7.54	7.08	7.09	41442836
2008-09-30	7.19	7.47	7.07	7.44	27082204
2008-10-01	7.28	7.53	7.26	7.40	20796968
2008-10-02	7.45	7.50	7.08	7.09	19336158
2008-10-03	7.19	7.32	6.81	6.83	27621966
2008-10-06	6.67	6.79	6.25	6.49	42221504
2008-10-07	6.57	6.62	6.13	6.14	38838204
2008-10-08	5.99	6.36	5.75	5.77	50017956
2008-10-09	5.80	5.94	5.49	5.51	35877036
2008-10-10	5.16	5.63	5.00	5.54	65564856
2008-10-13	5.81	5.95	5.57	5.87	33906612
2008-10-14	6.04	6.12	5.59	5.65	34384404
2008-10-15	5.50	5.53	5.05	5.06	30561972
2008-10-16	5.04	5.32	4.85	5.28	40360514
2008-10-17	5.15	5.36	5.04	5.23	28694066
2008-10-20	5.28	5.57	5.25	5.57	25389036
2008-10-21	5.28	5.53	5.25	5.26	20573880
2008-10-22	5.12	5.25	4.88	5.00	29681284
2008-10-23	5.02	5.15	4.88	5.13	35400372
2008-10-24	4.58	5.04	4.58	4.84	27038038
2008-10-27	4.65	5.00	4.65	4.80	20268540
2008-10-28	4.90	5.45	4.75	5.43	31461520
2008-10-29	5.43	5.91	5.32	5.67	40146358
2008-10-30	5.93	6.35	5.73	6.31	39356372
2008-10-31	6.26	6.59	6.15	6.57	37366758
2008-11-03	6.34	6.58	6.22	6.27	25427972
2008-11-04	6.48	6.49	6.06	6.22	47424818
2008-11-05	6.18	6.25	5.82	5.84	20291192
2008-11-06	5.75	5.88	5.52	5.55	26488576
2008-11-07	5.50	5.62	5.14	5.28	34435490
2008-11-10	5.50	5.50	4.96	5.10	35496272
2008-11-11	4.75	5.14	4.72	5.00	52677262
2008-11-12	4.84	4.96	4.64	4.67	45942060
2008-11-13	4.73	4.73	4.04	4.66	69928824
2008-11-14	4.60	4.62	4.31	4.31	26799150
2008-11-17	4.21	4.55	4.13	4.32	31589706
2008-11-18	4.31	4.44	4.07	4.19	31045054
2008-11-19	4.14	4.28	3.98	3.99	28993502
2008-11-20	3.95	4.02	3.59	3.59	35526848
2008-11-21	3.74	3.95	3.53	3.92	42081340
2008-11-24	4.03	4.25	3.97	4.23	34051922
2008-11-25	4.00	4.30	3.94	4.11	42983082
2008-11-26	4.02	4.42	4.02	4.39	20103960
2008-11-28	4.33	4.47	4.33	4.47	6604712
2008-12-01	4.32	4.34	3.97	3.98	21688000
2008-12-02	4.09	4.27	3.99	4.27	22350122
2008-12-03	4.16	4.37	4.08	4.32	22829246
2008-12-04	4.21	4.71	4.15	4.31	37242206
2008-12-05	4.22	4.58	4.09	4.56	25890684
2008-12-08	4.65	4.88	4.64	4.80	24430490
2008-12-09	4.69	4.86	4.62	4.64	24375916
2008-12-10	4.65	4.83	4.56	4.77	19714326
2008-12-11	4.71	4.77	4.46	4.49	21221878
2008-12-12	4.44	4.72	4.42	4.67	20531172
2008-12-15	4.71	4.76	4.45	4.50	28596310
2008-12-16	4.61	4.87	4.54	4.86	32553034
2008-12-17	4.80	5.02	4.74	4.92	30134030
2008-12-18	5.01	5.18	4.71	4.80	23996490
2008-12-19	4.89	4.98	4.73	4.94	29773044
2008-12-22	4.95	4.98	4.59	4.68	16918740
2008-12-23	4.69	4.80	4.55	4.60	18512618
2008-12-24	4.63	4.67	4.60	4.67	3523672
2008-12-26	4.74	4.75	4.63	4.68	5993556
2008-12-29	4.72	4.72	4.46	4.52	11185466
2008-12-30	4.55	4.68	4.53	4.68	13106092
2008-12-31	4.66	4.76	4.64	4.73	9856728
2009-01-02	4.71	4.93	4.67	4.92	14885566
2009-01-05	4.94	5.03	4.80	4.96	16070638
2009-01-06	5.03	5.18	4.98	5.11	17609798
2009-01-07	5.02	5.05	4.90	5.00	24216536
2009-01-08	4.93	5.10	4.84	5.07	21592334
2009-01-09	5.06	5.08	4.81	4.89	22384482
2009-01-12	4.91	4.98	4.75	4.80	23921108
2009-01-13	4.76	4.89	4.62	4.69	20036582
2009-01-14	4.62	4.63	4.42	4.52	22121154
2009-01-15	4.53	4.73	4.44	4.64	17748832
2009-01-16	4.74	4.78	4.56	4.73	18028286
2009-01-20	4.73	4.76	4.43	4.45	15954628
2009-01-21	4.28	4.53	4.25	4.53	24018652
2009-01-22	4.49	4.67	4.39	4.56	21330548
2009-01-23	4.44	4.61	4.43	4.54	21010878
2009-01-26	4.51	4.64	4.40	4.50	26236390
2009-01-27	4.49	4.62	4.44	4.58	24077176
2009-01-28	4.69	4.90	4.62	4.83	38338216
2009-01-29	4.63	4.95	4.63	4.83	37243662
2009-01-30	4.87	4.88	4.71	4.72	33161962
2009-02-02	4.63	4.83	4.62	4.72	19906766
2009-02-03	4.68	4.95	4.62	4.92	27166084
2009-02-04	4.90	5.04	4.86	4.89	28352786
2009-02-05	4.82	5.09	4.78	5.07	36153812
2009-02-06	5.04	5.32	4.98	5.27	24791086
2009-02-09	5.20	5.39	5.11	5.36	20123430
2009-02-10	5.25	5.36	4.95	4.95	36387608
2009-02-11	5.03	5.05	4.86	5.00	22785818
2009-02-12	4.94	5.09	4.87	5.09	23925724
2009-02-13	5.09	5.15	4.98	5.07	17711078
2009-02-17	4.85	4.89	4.67	4.83	32730742
2009-02-18	4.82	4.88	4.72	4.83	20304510
2009-02-19	4.84	4.98	4.75	4.76	21011288
2009-02-20	4.70	4.86	4.63	4.79	25000474
2009-02-23	4.81	4.87	4.56	4.58	27042946
2009-02-24	4.56	4.79	4.55	4.77	31321462
2009-02-25	4.75	4.81	4.64	4.71	20642486
2009-02-26	4.66	4.78	4.50	4.51	24531532
2009-02-27	4.46	4.62	4.45	4.58	27579820
2009-03-02	4.49	4.57	4.38	4.39	18147872
2009-03-03	4.51	4.51	4.27	4.29	22209076
2009-03-04	4.32	4.48	4.32	4.42	20152410
2009-03-05	4.33	4.45	4.27	4.28	22179732
2009-03-06	4.33	4.35	4.06	4.18	27025402
2009-03-09	4.17	4.31	4.11	4.14	19046938
2009-03-10	4.24	4.60	4.17	4.57	31476830
2009-03-11	4.60	4.70	4.48	4.61	16394476
2009-03-12	4.60	5.05	4.57	5.04	32529686
2009-03-13	5.04	5.33	5.01	5.28	30120598
2009-03-16	5.32	5.50	5.28	5.39	35244608
2009-03-17	5.34	5.58	5.33	5.57	29760366
2009-03-18	5.54	5.82	5.48	5.75	24836176
2009-03-19	5.82	5.84	5.69	5.80	21837060
2009-03-20	5.81	5.94	5.53	5.58	33503190
2009-03-23	5.73	6.06	5.60	6.03	24573622
2009-03-24	5.97	6.03	5.66	5.65	24374710
2009-03-25	5.73	5.81	5.37	5.58	37233972
2009-03-26	5.66	6.22	5.60	6.20	41196396
2009-03-27	6.01	6.08	5.86	5.89	20713684
2009-03-30	5.74	5.82	5.56	5.63	17793852
2009-03-31	5.73	5.73	5.53	5.56	24452538
2009-04-01	5.50	5.63	5.41	5.59	19890378
2009-04-02	5.73	6.00	5.66	5.91	39412292
2009-04-03	5.89	5.97	5.73	5.85	22736166
2009-04-06	5.75	5.83	5.62	5.71	17738194
2009-04-07	5.58	5.66	5.48	5.60	19808008
2009-04-08	5.66	5.81	5.63	5.75	17972710
2009-04-09	5.93	6.08	5.83	6.00	23961112
2009-04-13	5.93	6.06	5.86	6.01	15846746
2009-04-14	5.95	5.98	5.87	5.94	29287176
2009-04-15	5.58	5.86	5.57	5.83	36399808
2009-04-16	5.72	5.85	5.71	5.81	36668916
2009-04-17	5.76	6.11	5.76	6.03	36194814
2009-04-20	5.82	5.86	5.63	5.69	25183750
2009-04-21	5.61	5.92	5.60	5.91	27585118
2009-04-22	5.85	6.35	5.77	6.29	44792536
2009-04-23	6.25	6.70	6.24	6.68	48099420
2009-04-24	6.62	6.83	6.56	6.76	36105042
2009-04-27	6.61	6.82	6.48	6.60	28653306
2009-04-28	6.48	6.99	6.48	6.75	33059480
2009-04-29	6.84	6.98	6.73	6.85	30134002
2009-04-30	6.88	7.72	6.85	7.23	67175160
2009-05-01	7.21	7.25	6.86	6.90	38605642
2009-05-04	7.00	7.24	6.95	7.12	32558642
2009-05-05	7.14	7.21	7.00	7.11	23616008
2009-05-06	7.16	7.20	6.88	7.01	26433292
2009-05-07	7.06	7.25	6.90	7.01	32207372
2009-05-08	7.06	7.12	6.77	6.83	36470846
2009-05-11	6.69	6.88	6.51	6.73	23519522
2009-05-12	6.70	6.80	6.46	6.59	19928092
2009-05-13	6.58	6.58	6.37	6.38	23037448
2009-05-14	6.35	6.54	6.33	6.37	18383528
2009-05-15	6.40	6.63	6.26	6.47	22906872
2009-05-18	6.57	6.71	6.47	6.70	18192142
2009-05-19	6.68	6.84	6.61	6.71	13588066
2009-05-20	6.76	7.01	6.71	6.78	34051830
2009-05-21	6.70	6.80	6.65	6.72	43126202
2009-05-22	6.76	6.79	6.48	6.50	33697162
2009-05-26	6.28	6.81	6.28	6.75	31695488
2009-05-27	6.74	6.95	6.65	6.70	21758080
2009-05-28	6.76	6.89	6.62	6.86	26820936
2009-05-29	6.90	7.20	6.86	7.20	34967164
2009-06-01	7.29	7.50	7.21	7.46	23246160
2009-06-02	7.38	7.54	7.34	7.41	16996952
2009-06-03	7.36	7.65	7.34	7.65	27141964
2009-06-04	7.64	7.69	7.51	7.59	27440606
2009-06-05	7.70	7.70	7.51	7.55	17254706
2009-06-08	7.35	7.56	7.33	7.49	23963782
2009-06-09	7.48	7.67	7.45	7.60	18938448
2009-06-10	7.59	7.70	7.32	7.45	24528954
2009-06-11	7.43	7.52	7.11	7.13	29051158
2009-06-12	7.09	7.28	7.01	7.28	21699288
2009-06-15	7.18	7.22	6.96	7.06	17718170
2009-06-16	7.07	7.13	6.94	7.00	18159420
2009-06-17	6.97	7.31	6.94	7.15	30337664
2009-06-18	7.12	7.27	7.05	7.06	17322438
2009-06-19	7.05	7.28	7.04	7.12	25693020
2009-06-22	7.00	7.05	6.77	6.86	20581626
2009-06-23	6.95	7.19	6.90	7.08	30938338
2009-06-24	7.14	7.28	7.04	7.11	19950706
2009-06-25	7.08	7.44	7.05	7.42	24085738
2009-06-26	7.37	7.48	7.25	7.27	29842168
2009-06-29	7.37	7.43	7.21	7.32	13305676
2009-06-30	7.21	7.29	6.90	6.95	43133044
2009-07-01	6.99	7.15	6.98	7.00	29420296
2009-07-02	6.94	6.99	6.68	6.70	26767360
2009-07-06	6.63	6.80	6.58	6.70	18418078
2009-07-07	6.73	6.75	6.48	6.49	18862296
2009-07-08	6.52	6.59	6.38	6.52	26035304
2009-07-09	6.53	6.90	6.49	6.82	39542032
2009-07-10	6.77	6.96	6.67	6.73	20856600
2009-07-13	6.73	7.04	6.65	7.03	29795918
2009-07-14	6.95	7.10	6.84	7.06	25170794
2009-07-15	7.09	7.22	7.03	7.21	23521606
2009-07-16	7.17	7.29	7.12	7.21	15638230
2009-07-17	7.27	7.28	7.13	7.22	17354196
2009-07-20	7.23	7.48	7.22	7.46	21038780
2009-07-21	7.52	7.53	7.21	7.35	33588232
2009-07-22	8.00	8.80	7.98	8.70	152007650
2009-07-23	8.60	8.66	8.43	8.63	47797898
2009-07-24	8.62	8.73	8.45	8.61	20880870
2009-07-27	8.68	8.75	8.48	8.65	25772726
2009-07-28	8.56	8.75	8.54	8.68	17232832
2009-07-29	8.63	8.72	8.51	8.58	16921108
2009-07-30	8.72	8.92	8.63	8.82	27785782
2009-07-31	8.75	8.95	8.73	8.85	18873506
2009-08-03	8.99	9.17	8.84	9.14	28980990
2009-08-04	9.05	9.35	9.04	9.35	29937232
2009-08-05	9.38	9.49	9.19	9.25	35565830
2009-08-06	9.22	9.32	9.10	9.15	27139786
2009-08-07	9.32	9.58	9.22	9.52	29022638
2009-08-10	9.41	9.69	9.37	9.60	32703022
2009-08-11	9.58	9.58	9.30	9.43	27727106
2009-08-12	9.44	9.72	9.40	9.62	24888244
2009-08-13	9.65	9.85	9.51	9.82	29906256
2009-08-14	9.73	9.78	9.42	9.56	23291218
2009-08-17	9.36	9.38	9.19	9.31	22593460
2009-08-18	9.33	9.53	9.31	9.51	17882198
2009-08-19	9.39	9.59	9.37	9.56	17801556
2009-08-20	9.53	9.68	9.51	9.61	18153734
2009-08-21	9.69	9.90	9.62	9.86	18870754
2009-08-24	9.87	9.93	9.56	9.62	21985496
2009-08-25	9.62	9.87	9.61	9.75	19864668
2009-08-26	9.73	9.84	9.61	9.68	16781794
2009-08-27	9.67	9.78	9.46	9.72	16184892
2009-08-28	9.81	9.85	9.58	9.67	13296282
2009-08-31	9.62	9.64	9.43	9.50	21183240
2009-09-01	9.49	9.68	9.21	9.28	29338490
2009-09-02	9.24	9.38	9.19	9.28	17100026
2009-09-03	9.30	9.35	9.11	9.35	22627016
2009-09-04	9.36	9.58	9.23	9.51	15713120
2009-09-08	9.54	9.63	9.48	9.60	14861616
2009-09-09	9.60	10.11	9.57	10.05	41216164
2009-09-10	10.06	10.12	9.84	9.99	32750462
2009-09-11	10.00	10.01	9.83	9.95	19276232
2009-09-14	9.84	10.10	9.79	10.04	18430834
2009-09-15	10.00	10.08	9.86	9.90	21519908
2009-09-16	9.92	9.93	9.78	9.93	19994144
2009-09-17	9.91	10.24	9.87	10.04	19428642
2009-09-18	10.23	10.47	10.17	10.38	28997030
2009-09-21	10.32	10.44	10.17	10.34	18179910
2009-09-22	10.33	10.39	10.19	10.24	14303224
2009-09-23	10.20	10.23	9.83	9.85	23654084
2009-09-24	9.90	9.96	9.51	9.59	32935768
2009-09-25	9.57	10.06	9.51	9.92	35880160
2009-09-28	9.97	10.39	9.94	10.31	25848258
2009-09-29	10.34	10.38	10.09	10.19	18615824
2009-09-30	10.19	10.37	9.86	10.33	28316970
2009-10-01	10.27	10.30	9.90	9.99	23603128
2009-10-02	9.87	10.04	9.80	9.87	17015146
2009-10-05	9.91	10.07	9.80	10.03	14567966
2009-10-06	10.03	10.37	9.98	10.27	21784610
2009-10-07	10.24	10.30	10.09	10.20	13994184
2009-10-08	10.23	10.50	10.19	10.24	20875212
2009-10-09	10.19	10.31	10.05	10.12	17783274
2009-10-12	10.08	10.27	10.04	10.18	20038800
2009-10-13	10.22	10.22	10.02	10.10	13520274
2009-10-14	10.22	10.36	10.16	10.27	14878102
2009-10-15	10.18	10.36	10.15	10.36	20286496
2009-10-16	10.32	10.35	10.16	10.32	20250754
2009-10-19	10.34	10.56	10.25	10.47	15396486
2009-10-20	10.39	10.48	10.19	10.27	11844812
2009-10-21	10.18	10.52	10.15	10.17	20826686
2009-10-22	10.18	10.41	10.10	10.33	15714798
2009-10-23	10.27	10.28	10.08	10.14	12959460
2009-10-26	10.03	10.34	10.00	10.03	20773480
2009-10-27	9.99	10.03	9.50	9.55	33995266
2009-10-28	9.59	9.75	9.35	9.37	27011232
2009-10-29	9.47	9.78	9.43	9.76	22363612
2009-10-30	9.77	9.86	9.47	9.49	24870532
2009-11-02	9.49	9.73	9.43	9.69	22334036
2009-11-03	9.63	9.79	9.48	9.71	18203006
2009-11-04	9.80	9.80	9.58	9.61	23443790
2009-11-05	9.71	9.95	9.63	9.85	28022044
2009-11-06	10.20	10.65	10.13	10.56	57453726
2009-11-09	10.58	10.60	10.45	10.55	27360974
2009-11-10	10.49	10.73	10.49	10.71	26731562
2009-11-11	10.80	10.88	10.72	10.86	24077802
2009-11-12	10.80	10.95	10.77	10.84	19332370
2009-11-13	10.84	10.93	10.77	10.89	17084982
2009-11-16	10.91	11.03	10.85	11.03	17730784
2009-11-17	10.95	11.04	10.88	11.00	14460116
2009-11-18	10.88	10.94	10.73	10.86	16074076
2009-11-19	10.74	10.81	10.53	10.77	20547872
2009-11-20	10.67	10.86	10.60	10.71	12952028
2009-11-23	10.91	11.05	10.77	10.81	25387968
2009-11-24	10.76	10.81	10.55	10.67	17988164
2009-11-25	10.70	10.92	10.66	10.91	14867004
2009-11-27	10.53	10.82	10.50	10.72	8868380
2009-11-30	10.67	10.97	10.56	10.95	23916836
2009-12-01	10.98	11.02	10.86	10.87	18621710
2009-12-02	10.91	11.00	10.81	10.84	14876630
2009-12-03	10.86	10.96	10.54	10.56	19109998
2009-12-04	10.71	10.93	10.64	10.80	25738054
2009-12-07	10.77	10.87	10.67	10.70	10930982
2009-12-08	10.58	10.73	10.48	10.61	12022862
2009-12-09	10.63	10.69	10.50	10.65	13367794
2009-12-10	10.72	11.24	10.68	11.16	42289502
2009-12-11	11.21	11.25	11.03	11.20	22741234
2009-12-14	11.24	11.45	11.17	11.42	18096216
2009-12-15	11.34	11.45	11.34	11.37	13952596
2009-12-16	11.35	11.47	11.21	11.22	15798684
2009-12-17	11.16	11.25	11.05	11.13	12483106
2009-12-18	11.22	11.88	11.13	11.84	59944814
2009-12-21	11.85	11.87	11.53	11.57	23654006
2009-12-22	11.67	11.90	11.59	11.86	16175734
2009-12-23	11.84	11.90	11.68	11.87	8517034
2009-12-24	11.88	11.88	11.75	11.83	4095828
2009-12-28	11.82	11.98	11.78	11.91	10328344
2009-12-29	11.92	11.94	11.69	11.76	14802004
2009-12-30	11.67	11.80	11.59	11.66	9209726
2009-12-31	11.67	11.74	11.53	11.53	7526212
2010-01-04	11.64	11.67	11.46	11.53	16369892
2010-01-05	11.48	12.00	11.45	11.80	30062592
2010-01-06	11.74	11.81	11.63	11.71	14210424
2010-01-07	11.64	11.77	11.60	11.68	10257208
2010-01-08	11.60	11.80	11.60	11.64	10276902
2010-01-11	11.69	11.69	11.44	11.61	11391606
2010-01-12	11.45	11.60	11.25	11.41	15429414
2010-01-13	11.45	11.75	11.39	11.69	15098304
2010-01-14	11.62	11.80	11.61	11.78	15517262
2010-01-15	11.87	11.88	11.46	11.64	21862424
2010-01-19	11.70	11.90	11.58	11.79	18916280
2010-01-20	11.87	11.90	11.43	11.65	33950256
2010-01-21	12.06	12.23	11.67	11.84	53672162
2010-01-22	11.82	11.92	11.43	11.46	24561348
2010-01-25	11.50	11.53	11.14	11.20	24674152
2010-01-26	11.11	11.37	11.09	11.27	22492582
2010-01-27	11.27	11.28	11.07	11.21	21202326
2010-01-28	11.25	11.32	10.93	11.04	28732860
2010-01-29	11.06	11.27	10.88	10.90	18741914
2010-02-01	11.00	11.14	10.89	11.12	13498616
2010-02-02	10.99	11.25	10.96	11.23	15336140
2010-02-03	11.20	11.25	11.05	11.22	14938584
2010-02-04	11.13	11.20	10.90	10.91	19542546
2010-02-05	10.90	11.02	10.63	10.85	22084124
2010-02-08	10.83	11.08	10.71	10.96	15988560
2010-02-09	11.08	11.15	10.83	11.10	20816200
2010-02-10	11.02	11.27	11.02	11.19	20032630
2010-02-11	11.13	11.34	10.97	11.28	18518108
2010-02-12	11.04	11.34	11.03	11.30	15750752
2010-02-16	11.35	11.44	11.24	11.44	16822580
2010-02-17	11.54	11.65	11.49	11.58	12954804
2010-02-18	11.61	11.66	11.51	11.63	9301748
2010-02-19	11.59	11.73	11.59	11.68	9732982
2010-02-22	11.67	11.68	11.41	11.45	16983774
2010-02-23	11.38	11.46	11.24	11.34	16513502
2010-02-24	11.38	11.54	11.36	11.54	12921000
2010-02-25	11.33	11.49	11.22	11.45	18623650
2010-02-26	11.46	11.50	11.34	11.46	12099852
2010-03-01	11.47	11.67	11.46	11.65	12703578
2010-03-02	11.59	11.70	11.54	11.67	17122068
2010-03-03	11.65	11.69	11.47	11.53	11034988
2010-03-04	11.53	11.59	11.44	11.46	12892504
2010-03-05	11.51	11.70	11.44	11.69	12328652
2010-03-08	11.64	11.80	11.63	11.66	8997052
2010-03-09	11.75	11.88	11.60	11.81	13357104
2010-03-10	11.77	12.14	11.76	12.12	24465668
2010-03-11	12.02	12.34	12.02	12.14	17978960
2010-03-12	12.14	12.24	12.07	12.14	12833316
2010-03-15	12.15	12.25	12.12	12.21	11841624
2010-03-16	12.48	12.69	12.43	12.65	33808094
2010-03-17	12.68	12.83	12.57	12.78	21365978
2010-03-18	12.73	12.75	12.49	12.51	21416700
2010-03-19	12.49	12.58	12.38	12.49	22038548
2010-03-22	12.37	12.69	12.18	12.62	16329424
2010-03-23	12.72	12.72	12.48	12.71	17655864
2010-03-24	12.92	13.00	12.62	12.65	24298002
2010-03-25	12.53	12.57	12.08	12.11	37964944
2010-03-26	12.20	12.42	12.20	12.30	20463456
2010-03-29	12.32	12.39	12.14	12.31	13718706
2010-03-30	12.21	12.32	12.12	12.28	12786192
2010-03-31	12.21	12.27	12.10	12.14	15088494
2010-04-01	12.27	12.37	11.98	12.12	15551084
2010-04-05	12.06	12.39	12.06	12.31	15765718
2010-04-06	12.23	12.35	12.18	12.30	11589120
2010-04-07	12.40	12.51	12.35	12.46	16811802
2010-04-08	12.38	12.50	12.32	12.42	14334732
2010-04-09	12.43	12.48	12.23	12.36	12381820
2010-04-12	12.33	12.40	12.16	12.25	12610246
2010-04-13	12.21	12.40	12.16	12.37	14704726
2010-04-14	12.35	12.43	12.20	12.42	15765742
2010-04-15	12.36	12.63	12.31	12.57	19206336
2010-04-16	12.55	12.61	12.36	12.48	21814506
2010-04-19	12.50	12.62	12.28	12.45	16982922
2010-04-20	12.55	12.65	12.31	12.63	15067776
2010-04-21	12.60	12.71	12.50	12.70	27465822
2010-04-22	12.99	13.73	12.84	13.63	62100954
2010-04-23	13.51	13.65	13.38	13.63	20898244
2010-04-26	13.53	13.80	13.50	13.70	15876304
2010-04-27	13.75	13.75	13.23	13.27	19240926
2010-04-28	13.33	13.44	13.06	13.11	21195566
2010-04-29	13.15	13.37	13.13	13.30	15192582
2010-04-30	13.37	13.37	12.99	12.99	15007614
2010-05-03	13.01	13.63	12.99	13.59	19331144
2010-05-04	13.33	13.33	12.91	13.02	22470244
2010-05-05	12.97	13.29	12.88	13.11	22306946
2010-05-06	13.00	13.13	12.20	12.81	35574288
2010-05-07	12.64	13.00	12.33	12.73	44814822
2010-05-10	13.04	13.55	12.94	13.52	29335198
2010-05-11	13.35	13.62	13.27	13.35	23993768
2010-05-12	13.41	13.97	13.36	13.93	23335146
2010-05-13	13.89	13.90	13.68	13.72	21925762
2010-05-14	13.63	13.67	13.09	13.26	23081656
2010-05-17	13.22	13.48	13.04	13.46	17651528
2010-05-18	13.30	13.56	13.20	13.29	17119898
2010-05-19	13.17	13.41	12.91	13.10	20713416
2010-05-20	12.77	12.90	12.54	12.55	25200484
2010-05-21	12.27	12.76	12.20	12.65	25733180
2010-05-24	12.58	12.72	12.46	12.54	17087844
2010-05-25	12.22	12.50	12.04	12.46	23753612
2010-05-26	12.40	12.68	12.34	12.36	24204656
2010-05-27	12.73	13.02	12.65	13.01	20103988
2010-05-28	13.00	13.17	12.84	12.95	16524398
2010-06-01	12.88	13.16	12.76	12.85	19534622
2010-06-02	12.87	13.30	12.79	13.29	19932036
2010-06-03	13.27	13.46	13.23	13.43	18458134
2010-06-04	13.13	13.42	13.00	13.08	22817610
2010-06-07	13.13	13.13	12.76	12.77	19664082
2010-06-08	12.79	12.96	12.60	12.93	19871170
2010-06-09	13.02	13.36	13.01	13.16	23721154
2010-06-10	13.38	13.51	13.20	13.49	18876360
2010-06-11	13.39	13.61	13.37	13.58	17275862
2010-06-14	13.72	13.93	13.64	13.73	17480570
2010-06-15	13.83	13.97	13.71	13.97	17347790
2010-06-16	13.92	14.09	13.81	14.00	18969548
2010-06-17	14.01	14.06	13.80	13.99	14355788
2010-06-18	13.99	14.18	13.87	14.05	18837872
2010-06-21	14.12	14.25	13.93	14.01	13239618
2010-06-22	14.04	14.24	13.58	13.62	20633374
2010-06-23	13.60	13.76	13.48	13.66	15791990
2010-06-24	13.55	13.64	13.30	13.34	12959256
2010-06-25	13.42	13.53	13.32	13.41	17869490
2010-06-28	13.54	13.54	13.18	13.20	14396280
2010-06-29	13.00	13.05	12.44	12.51	37893300
2010-06-30	12.54	12.66	12.14	12.15	33930106
2010-07-01	12.22	12.38	11.84	12.33	31499322
2010-07-02	12.38	12.40	12.06	12.18	16931128
2010-07-06	12.29	12.35	11.74	11.81	29292068
2010-07-07	11.83	12.23	11.76	12.20	18170306
2010-07-08	12.28	12.47	12.20	12.42	20986326
2010-07-09	12.44	12.67	12.42	12.65	14174086
2010-07-12	12.64	12.76	12.49	12.64	12906578
2010-07-13	12.78	13.04	12.74	12.97	15921050
2010-07-14	12.93	13.08	12.88	13.00	11916042
2010-07-15	13.04	13.09	12.82	13.07	12580116
2010-07-16	13.10	13.22	12.64	12.68	19583616
2010-07-19	12.69	12.86	12.54	12.75	14539070
2010-07-20	12.50	12.89	12.43	12.89	14851582
2010-07-21	12.90	12.99	12.57	12.59	24130776
2010-07-22	12.40	12.63	12.18	12.58	38846582
2010-07-23	12.58	12.75	12.47	12.69	17893690
2010-07-26	12.64	12.79	12.49	12.70	19502062
2010-07-27	12.80	12.80	12.48	12.59	17200094
2010-07-28	12.61	12.68	12.41	12.50	15432226
2010-07-29	12.54	12.60	12.18	12.41	13412770
2010-07-30	12.23	12.48	12.13	12.43	15682404
2010-08-02	12.51	12.53	12.31	12.34	16673844
2010-08-03	12.34	12.43	12.19	12.36	14377916
2010-08-04	12.42	12.62	12.35	12.59	14660482
2010-08-05	12.52	12.62	12.38	12.59	15344516
2010-08-06	12.40	12.69	12.38	12.67	14981648
2010-08-09	12.70	12.86	12.70	12.83	10357546
2010-08-10	12.74	12.80	12.56	12.70	12902518
2010-08-11	12.46	12.48	12.18	12.33	18451662
2010-08-12	12.16	12.31	12.13	12.23	11963838
2010-08-13	12.16	12.19	11.98	12.00	12194366
2010-08-16	11.94	12.08	11.83	11.91	14726404
2010-08-17	11.97	12.30	11.92	12.15	14063344
2010-08-18	12.07	12.40	11.91	12.25	13645526
2010-08-19	12.17	12.26	11.93	12.02	13623510
2010-08-20	12.01	12.06	11.88	12.03	10915584
2010-08-23	12.06	12.17	11.84	11.84	13232128
2010-08-24	11.65	11.65	11.35	11.41	27815202
2010-08-25	11.30	11.74	11.25	11.68	20244188
2010-08-26	11.71	11.81	11.59	11.64	15059994
2010-08-27	11.69	11.79	11.46	11.74	12108844
2010-08-30	11.73	11.82	11.69	11.72	11925860
2010-08-31	11.60	11.74	11.35	11.49	21137690
2010-09-01	11.59	11.89	11.52	11.84	14365092
2010-09-02	11.83	12.34	11.78	12.33	23932364
2010-09-03	12.49	12.60	12.36	12.54	11777170
2010-09-07	12.45	12.52	12.34	12.44	12830350
2010-09-08	12.45	12.55	12.35	12.39	12205302
2010-09-09	12.49	12.49	12.27	12.42	10329144
2010-09-10	12.47	12.72	12.43	12.70	12798464
2010-09-13	12.78	13.00	12.78	12.88	17364460
2010-09-14	12.85	12.94	12.77	12.89	12271526
2010-09-15	12.80	12.89	12.72	12.88	11151048
2010-09-16	12.82	12.92	12.73	12.87	8368230
2010-09-17	12.93	12.94	12.72	12.77	16694640
2010-09-20	12.81	13.17	12.77	13.14	13225026
2010-09-21	13.11	13.17	12.99	13.08	14527892
2010-09-22	13.12	13.23	12.92	12.97	12248324
2010-09-23	12.83	13.09	12.69	12.73	14068280
2010-09-24	12.93	13.10	12.91	13.07	23203652
2010-09-27	13.02	13.19	13.02	13.08	15231916
2010-09-28	13.19	13.29	12.86	13.07	14968826
2010-09-29	13.09	13.10	12.82	12.90	13065988
2010-09-30	12.97	13.05	12.69	12.78	16741680
2010-10-01	12.95	13.04	12.77	12.97	17455238
2010-10-04	12.90	12.97	12.69	12.85	10910490
2010-10-05	13.04	13.20	12.98	13.13	14287030
2010-10-06	13.04	13.11	12.87	13.05	14802954
2010-10-07	13.06	13.11	12.91	13.04	10380334
2010-10-08	13.05	13.15	12.84	13.04	9222360
2010-10-11	13.00	13.20	12.94	13.00	11484340
2010-10-12	13.00	13.65	12.95	13.57	29020020
2010-10-13	13.62	13.68	13.44	13.63	14618480
2010-10-14	13.57	13.88	13.57	13.71	14601428
2010-10-15	13.80	13.80	13.58	13.77	11823794
2010-10-18	13.72	13.77	13.59	13.68	10965414
2010-10-19	13.63	13.74	13.42	13.54	13654884
2010-10-20	13.54	13.86	13.52	13.73	13355850
2010-10-21	13.74	13.91	13.51	13.65	10652352
2010-10-22	13.52	14.31	13.52	14.25	22772864
2010-10-25	14.28	14.40	14.17	14.20	11398558
2010-10-26	14.12	14.31	14.06	14.27	9513726
2010-10-27	14.11	14.17	14.01	14.13	11135166
2010-10-28	14.23	14.25	14.02	14.12	8134588
2010-10-29	14.08	14.38	14.05	14.28	13534908
2010-11-01	14.34	14.50	14.22	14.41	11094344
2010-11-02	14.45	14.57	14.38	14.44	9291044
2010-11-03	14.41	14.65	14.31	14.55	13362104
2010-11-04	14.84	15.00	14.77	14.88	29505228
2010-11-05	15.29	15.65	15.18	15.44	36645152
2010-11-08	15.25	15.45	15.09	15.32	15612806
2010-11-09	15.42	15.42	15.00	15.09	15069314
2010-11-10	15.05	15.38	15.00	15.24	15172250
2010-11-11	15.05	15.48	15.01	15.37	11400598
2010-11-12	15.36	15.36	14.92	15.10	12923924
2010-11-15	15.05	15.50	15.05	15.39	18975338
2010-11-16	15.20	15.41	14.89	14.92	14845716
2010-11-17	14.87	15.07	14.73	15.00	10485920
2010-11-18	15.11	15.43	15.04	15.29	13601090
2010-11-19	15.23	15.46	15.15	15.38	13521994
2010-11-22	15.30	15.55	15.25	15.44	13425248
2010-11-23	15.26	15.38	15.08	15.20	17195912
2010-11-24	15.36	15.76	15.34	15.74	20613756
2010-11-26	15.60	15.67	15.54	15.57	4651062
2010-11-29	15.33	15.47	15.10	15.40	13510206
2010-11-30	15.16	15.47	15.07	15.30	17186240
2010-12-01	15.51	16.02	15.51	15.85	20386150
2010-12-02	15.93	16.40	15.89	16.38	20103056
2010-12-03	16.29	16.44	16.05	16.36	16435682
2010-12-06	16.31	16.40	16.23	16.36	10275962
2010-12-07	16.50	16.55	16.31	16.39	13535762
2010-12-08	16.45	16.45	16.23	16.29	8595304
2010-12-09	16.35	16.40	16.08	16.20	11721610
2010-12-10	16.21	16.36	16.06	16.30	8207960
2010-12-13	16.37	16.38	16.00	16.00	10911840
2010-12-14	15.97	16.15	15.91	16.05	10083552
2010-12-15	16.06	16.19	15.83	15.94	13790336
2010-12-16	16.25	16.40	16.10	16.30	16072008
2010-12-17	16.27	16.48	16.19	16.39	17919832
2010-12-20	16.44	16.54	16.26	16.47	8660066
2010-12-21	16.53	16.53	16.25	16.43	7346846
2010-12-22	16.50	16.58	16.40	16.47	6785004
2010-12-23	16.40	16.50	16.27	16.32	6767134
2010-12-27	16.33	16.34	16.08	16.24	4668716
2010-12-28	16.26	16.35	16.03	16.20	6233972
2010-12-29	16.27	16.37	16.21	16.26	4668570
2010-12-30	16.20	16.28	16.10	16.21	4907202
2010-12-31	16.21	16.24	15.98	16.07	6346162
2011-01-03	16.25	16.71	16.23	16.63	12765616
2011-01-04	16.63	16.65	16.22	16.24	13306304
2011-01-05	16.13	16.42	16.13	16.18	11501670
2011-01-06	16.19	16.25	15.90	15.98	13253708
2011-01-07	16.02	16.43	15.93	16.39	19791900
2011-01-10	16.24	16.48	16.07	16.39	15540420
2011-01-11	16.45	16.45	16.08	16.13	16110098
2011-01-12	16.29	16.33	16.03	16.10	16419408
2011-01-13	16.06	16.22	16.06	16.21	11235432
2011-01-14	16.10	16.37	16.09	16.35	11265734
2011-01-18	16.37	16.63	16.35	16.50	15682354
2011-01-19	16.24	16.54	16.24	16.51	12982894
2011-01-20	16.53	16.70	16.40	16.59	18641230
2011-01-21	16.71	16.86	16.53	16.60	23129780
2011-01-24	16.58	16.75	16.46	16.75	11974604
2011-01-25	16.64	16.89	16.61	16.83	18254514
2011-01-26	16.81	16.81	16.37	16.54	37247622
2011-01-27	16.16	16.73	16.03	16.52	32937102
2011-01-28	16.53	16.56	15.76	15.87	26823538
2011-01-31	15.77	15.87	15.38	15.77	25171796
2011-02-01	15.88	16.16	15.79	16.13	21051474
2011-02-02	16.08	16.13	15.84	16.10	13099788
2011-02-03	16.11	16.26	16.03	16.18	12782498
2011-02-04	16.16	16.37	16.03	16.29	14393350
2011-02-07	16.25	16.37	16.12	16.18	12321482
2011-02-08	16.12	16.60	16.12	16.56	13565344
2011-02-09	16.50	16.57	16.40	16.49	8665258
2011-02-10	16.44	16.63	16.38	16.58	17855466
2011-02-11	16.50	16.69	16.38	16.68	12259054
2011-02-14	16.71	16.89	16.60	16.79	15961152
2011-02-15	16.71	16.78	16.58	16.59	11331984
2011-02-16	16.65	16.84	16.57	16.79	10671514
2011-02-17	16.73	16.84	16.64	16.75	9794138
2011-02-18	16.72	17.02	16.64	17.00	15882240
2011-02-22	16.84	16.97	16.34	16.39	15102740
2011-02-23	16.38	16.39	15.70	15.96	16681214
2011-02-24	15.90	15.99	15.59	15.96	18864866
2011-02-25	16.05	16.34	16.00	16.25	19325476
2011-02-28	16.40	16.53	16.30	16.49	18027332
2011-03-01	16.62	16.69	16.12	16.20	20470834
2011-03-02	16.15	16.20	15.86	16.11	16253436
2011-03-03	16.25	16.63	16.24	16.51	13107426
2011-03-04	16.45	16.59	16.31	16.56	16241136
2011-03-07	17.00	17.40	16.66	16.80	26468210
2011-03-08	16.86	17.16	16.81	17.01	16973434
2011-03-09	16.98	17.30	16.86	17.27	16728454
2011-03-10	18.54	19.11	18.47	18.99	72209434
2011-03-11	18.65	18.81	18.16	18.28	30486340
2011-03-14	18.16	18.26	17.75	17.87	24992296
2011-03-15	17.37	17.98	17.34	17.86	17970862
2011-03-16	17.45	17.79	17.44	17.50	19435588
2011-03-17	17.80	17.83	17.53	17.55	12861804
2011-03-18	17.77	17.85	17.41	17.48	23366546
2011-03-21	17.73	17.78	17.58	17.66	10171502
2011-03-22	17.63	17.63	17.40	17.48	12085174
2011-03-23	17.48	18.40	17.38	18.35	22962896
2011-03-24	18.42	18.93	18.19	18.79	31712150
2011-03-25	18.89	18.90	18.40	18.45	13461768
2011-03-28	18.49	18.55	18.22	18.44	14317244
2011-03-29	18.33	18.58	18.21	18.43	12054002
2011-03-30	18.59	18.59	18.25	18.36	11874780
2011-03-31	18.32	18.51	18.25	18.48	12757838
2011-04-01	18.63	18.83	18.53	18.63	10940314
2011-04-04	18.69	18.80	18.29	18.37	10886654
2011-04-05	18.31	18.35	18.10	18.20	10749780
2011-04-06	18.32	18.44	18.03	18.20	8032660
2011-04-07	18.09	18.22	17.82	17.95	11949724
2011-04-08	18.02	18.18	17.70	17.89	11014680
2011-04-11	17.94	18.10	17.61	17.75	9579990
2011-04-12	17.62	17.92	17.62	17.89	10411186
2011-04-13	17.97	18.09	17.82	17.90	9128726
2011-04-14	17.72	17.99	17.65	17.99	9797024
2011-04-15	18.00	18.20	17.81	18.19	12733970
2011-04-18	17.91	17.94	17.50	17.91	11133338
2011-04-19	17.91	18.15	17.87	18.08	10576532
2011-04-20	18.28	18.50	18.27	18.45	13098720
2011-04-21	18.36	18.62	18.34	18.50	12953666
2011-04-25	18.51	18.56	18.32	18.44	8155412
2011-04-26	18.56	18.64	18.19	18.30	13925234
2011-04-27	18.40	18.64	18.36	18.60	18327136
2011-04-28	18.25	18.74	18.18	18.44	22731338
2011-04-29	18.43	18.48	18.05	18.10	40080490
2011-05-02	18.24	18.42	18.14	18.34	15187146
2011-05-03	18.25	18.29	17.90	18.15	12157862
2011-05-04	18.16	18.33	17.98	18.29	11642336
2011-05-05	18.20	18.54	18.16	18.25	9691194
2011-05-06	18.49	18.84	18.25	18.27	13060230
2011-05-09	18.26	18.32	18.04	18.06	9809098
2011-05-10	18.18	18.24	17.98	18.12	12490058
2011-05-11	18.08	18.18	17.75	17.90	13098914
2011-05-12	17.87	18.25	17.81	18.23	9047412
2011-05-13	18.22	18.29	17.96	18.08	10402930
2011-05-16	17.99	18.03	17.56	17.58	14122540
2011-05-17	17.49	17.66	17.42	17.65	17453968
2011-05-18	17.74	18.34	17.63	18.31	21646452
2011-05-19	18.33	18.68	18.33	18.57	15705250
2011-05-20	18.50	18.60	18.20	18.31	10537354
2011-05-23	18.00	18.38	17.97	18.22	12110866
2011-05-24	18.17	18.29	18.05	18.15	9726470
2011-05-25	18.17	18.17	18.02	18.06	9543500
2011-05-26	17.95	18.29	17.93	18.22	9758142
2011-05-27	18.19	18.30	18.12	18.23	5979602
2011-05-31	18.38	18.46	18.25	18.40	9981600
2011-06-01	18.27	18.38	17.95	17.99	17077758
2011-06-02	18.01	18.11	17.83	17.96	7995860
2011-06-03	17.70	17.75	17.52	17.58	14620636
2011-06-06	17.81	18.31	17.75	17.87	18605732
2011-06-07	18.00	18.14	17.96	17.97	10255948
2011-06-08	17.91	18.07	17.78	17.87	10321830
2011-06-09	17.88	17.91	17.75	17.77	9205036
2011-06-10	17.70	17.75	17.50	17.56	11580480
2011-06-13	17.57	17.74	17.31	17.45	12837702
2011-06-14	17.57	17.70	17.53	17.64	10100894
2011-06-15	17.40	17.66	17.35	17.43	9941386
2011-06-16	17.38	17.67	17.37	17.57	13050438
2011-06-17	17.78	17.91	17.61	17.72	13684148
2011-06-20	17.68	18.01	17.58	17.92	11541828
2011-06-21	18.01	18.43	17.89	18.37	13432432
2011-06-22	18.30	18.76	18.20	18.64	18038726
2011-06-23	18.44	18.87	18.41	18.87	19347802
2011-06-24	18.84	18.95	18.62	18.68	10170578
2011-06-27	18.61	19.01	18.51	19.00	12109066
2011-06-28	19.00	19.63	18.94	19.63	17962964
2011-06-29	19.62	19.88	19.56	19.72	14034750
2011-06-30	19.85	19.90	19.71	19.75	11001510
2011-07-01	19.81	20.13	19.75	20.10	12878336
2011-07-05	20.09	20.56	19.89	20.48	14522052
2011-07-06	20.42	20.45	20.18	20.21	12412460
2011-07-07	19.95	20.25	19.72	20.16	21659202
2011-07-08	19.93	20.20	19.91	20.18	11212072
2011-07-11	19.99	20.15	19.73	19.87	11262694
2011-07-12	19.90	20.14	19.77	19.79	11747828
2011-07-13	19.91	20.13	19.75	19.79	11240428
2011-07-14	19.78	19.91	19.45	19.57	13389362
2011-07-15	19.58	19.90	19.54	19.90	13309080
2011-07-18	19.76	19.94	19.58	19.70	8714250
2011-07-19	19.91	20.18	19.86	20.16	11502636
2011-07-20	20.11	20.11	19.64	19.92	11156090
2011-07-21	20.02	20.30	19.87	20.19	12382444
2011-07-22	20.26	20.36	20.13	20.18	6390482
2011-07-25	20.06	20.22	19.96	20.20	10083814
2011-07-26	20.25	20.25	20.00	20.09	10754670
2011-07-27	20.30	20.45	19.45	19.49	14904056
2011-07-28	19.94	20.33	19.70	19.99	29309700
2011-07-29	19.95	20.45	19.62	20.05	31178690
2011-08-01	20.22	20.39	19.65	19.90	16260580
2011-08-02	19.71	19.83	19.29	19.31	16163336
2011-08-03	19.31	19.66	18.99	19.64	14854478
2011-08-04	19.38	19.58	18.45	18.45	20348944
2011-08-05	18.59	18.82	17.78	18.36	26812562
2011-08-08	18.07	18.26	17.02	17.03	34483728
2011-08-09	17.18	18.02	16.86	18.02	32200298
2011-08-10	17.66	17.98	17.31	17.38	28255562
2011-08-11	17.52	18.77	17.42	18.56	23165710
2011-08-12	18.59	18.79	18.36	18.68	12965188
2011-08-15	18.76	19.24	18.76	19.21	15646250
2011-08-16	19.06	19.59	18.88	19.45	22627376
2011-08-17	19.50	19.76	19.04	19.35	12721512
2011-08-18	18.65	18.66	17.07	17.38	42978528
2011-08-19	17.38	18.08	17.19	17.55	25585926
2011-08-22	18.00	18.19	17.37	17.45	17914044
2011-08-23	17.59	18.39	17.50	18.37	18616302
2011-08-24	18.29	18.73	18.19	18.69	15722276
2011-08-25	18.69	18.90	18.13	18.21	12233540
2011-08-26	18.16	18.83	17.87	18.70	16390208
2011-08-29	18.90	19.04	18.79	19.03	9498804
2011-08-30	18.98	19.38	18.88	19.25	10335274
2011-08-31	19.32	19.64	19.17	19.31	14593400
2011-09-01	19.42	19.55	19.03	19.10	11582798
2011-09-02	18.84	19.03	18.67	18.75	9762606
2011-09-06	18.26	18.92	18.21	18.88	12271396
2011-09-07	19.10	19.68	18.98	19.59	16799078
2011-09-08	19.49	19.70	19.35	19.46	15775068
2011-09-09	19.31	19.38	18.53	18.66	21030904
2011-09-12	18.35	18.94	18.35	18.83	16244988
2011-09-13	18.86	19.16	18.84	19.10	12319140
2011-09-14	19.25	19.50	18.92	19.28	18162756
2011-09-15	19.50	19.75	19.46	19.54	15152630
2011-09-16	19.61	19.70	19.34	19.60	18701368
2011-09-19	19.44	20.71	19.41	20.58	21346214
2011-09-20	20.55	21.00	20.22	20.54	17997098
2011-09-21	20.50	20.75	19.94	19.95	15698148
2011-09-22	19.50	19.71	18.88	19.30	21397290
2011-09-23	19.12	19.74	19.00	19.36	16213310
2011-09-26	19.45	19.77	19.00	19.75	16568130
2011-09-27	20.07	20.42	19.80	19.93	12766558
2011-09-28	20.00	20.21	19.66	19.72	12143044
2011-09-29	20.11	20.25	18.48	19.09	25053884
2011-09-30	18.82	19.17	18.60	18.65	17043142
2011-10-03	18.42	18.53	18.03	18.10	27621926
2011-10-04	17.78	18.66	17.56	18.63	24689066
2011-10-05	18.72	19.16	18.42	19.03	17616178
2011-10-06	19.07	19.37	18.85	19.25	11464228
2011-10-07	19.35	19.95	19.28	19.63	16810908
2011-10-10	19.91	20.72	19.86	20.46	14023416
2011-10-11	20.29	20.82	20.22	20.67	15036898
2011-10-12	20.79	20.99	20.57	20.76	12959232
2011-10-13	20.60	20.82	20.43	20.55	12750290
2011-10-14	20.76	21.11	20.69	21.11	11248876
2011-10-17	20.98	20.98	20.49	20.58	10459632
2011-10-18	20.63	21.47	20.39	21.23	15202644
2011-10-19	21.00	21.29	20.36	20.46	13861704
2011-10-20	20.46	20.82	20.32	20.50	9321978
2011-10-21	20.78	21.22	20.61	21.05	13941970
2011-10-24	21.11	21.49	21.02	21.27	12210236
2011-10-25	21.22	21.25	20.58	20.64	14038350
2011-10-26	20.87	21.10	20.36	20.70	12060246
2011-10-27	21.24	21.72	21.01	21.54	12135426
2011-10-28	21.49	21.61	21.07	21.25	11937756
2011-10-31	21.14	21.57	21.08	21.18	10546174
2011-11-01	20.67	20.94	20.46	20.62	15438690
2011-11-02	20.88	20.96	20.47	20.59	13485946
2011-11-03	20.76	20.91	20.28	20.70	21705440
2011-11-04	21.46	22.35	21.34	22.10	34220942
2011-11-07	21.98	22.35	21.88	22.12	20938164
2011-11-08	22.19	22.33	21.66	22.18	12079656
2011-11-09	21.69	21.95	21.41	21.48	16251830
2011-11-10	21.60	21.86	21.33	21.76	14787282
2011-11-11	21.95	22.30	21.90	22.17	9450940
2011-11-14	22.03	22.23	21.77	21.82	9819570
2011-11-15	21.67	22.11	21.64	22.02	8112344
2011-11-16	21.74	21.95	21.48	21.51	11803924
2011-11-17	21.39	21.51	20.83	21.02	13518988
2011-11-18	21.02	21.29	20.96	21.01	11646508
2011-11-21	20.61	20.96	20.44	20.84	12086682
2011-11-22	20.77	21.23	20.70	21.14	11926952
2011-11-23	20.98	21.02	20.63	20.63	10680548
2011-11-25	20.53	20.71	20.38	20.42	5104722
2011-11-28	20.90	21.20	20.68	20.93	10003658
2011-11-29	21.01	21.38	20.89	21.11	11270712
2011-11-30	21.61	21.88	21.46	21.74	14025356
2011-12-01	21.60	21.86	21.60	21.80	8343582
2011-12-02	21.98	22.12	21.78	21.96	12210566
2011-12-05	22.13	22.17	22.00	22.10	13901758
2011-12-06	22.15	22.15	21.69	21.87	8228696
2011-12-07	21.77	22.02	21.50	21.94	8208726
2011-12-08	21.73	22.00	21.39	21.43	9878706
2011-12-09	21.55	22.07	21.47	21.98	10894106
2011-12-12	21.75	22.03	21.58	22.00	9247236
2011-12-13	22.28	22.50	21.73	21.81	14505186
2011-12-14	21.70	21.77	21.34	21.55	12388028
2011-12-15	21.68	21.87	21.58	21.70	10743164
2011-12-16	21.86	22.04	21.73	21.74	13281122
2011-12-19	21.93	22.00	21.66	21.81	10469550
2011-12-20	22.07	22.58	22.05	22.53	13000242
2011-12-21	22.51	22.73	22.27	22.62	9242834
2011-12-22	22.60	22.63	22.33	22.50	7897856
2011-12-23	22.55	22.73	22.46	22.72	5067726
2011-12-27	22.70	23.05	22.68	22.97	5791638
2011-12-28	23.16	23.18	22.71	22.89	7833474
2011-12-29	23.04	23.25	22.96	23.23	7664282
2011-12-30	23.24	23.25	23.01	23.01	5372982
2012-01-03	23.43	23.52	22.64	22.64	12923554
2012-01-04	22.71	23.32	22.64	23.09	13892148
2012-01-05	23.10	23.20	22.78	23.18	9732780
2012-01-06	23.19	23.46	23.12	23.36	8105486
2012-01-09	23.37	23.40	23.14	23.30	7262744
2012-01-10	23.53	23.64	23.20	23.41	7868346
2012-01-11	23.32	23.61	23.24	23.56	8200930
2012-01-12	23.67	23.82	23.53	23.80	8973490
2012-01-13	23.75	23.80	23.47	23.68	9538494
2012-01-17	23.97	24.00	23.77	23.86	7536506
2012-01-18	23.93	24.08	23.81	24.02	11221160
2012-01-19	23.99	24.03	23.85	24.01	10556438
2012-01-20	23.97	24.20	23.91	24.08	9582356
2012-01-23	24.08	24.10	23.56	23.67	15164842
2012-01-24	23.63	23.90	23.52	23.83	10309592
2012-01-25	24.05	24.05	23.68	23.89	14286038
2012-01-26	24.03	24.25	23.53	24.17	24982008
2012-01-27	23.95	23.97	23.46	23.93	26975976
2012-01-30	23.69	24.24	23.63	24.24	16458414
2012-01-31	24.27	24.31	23.91	23.96	11718442
2012-02-01	24.17	24.22	23.77	24.12	16551024
2012-02-02	24.12	24.25	23.71	23.83	11979514
2012-02-03	23.99	24.20	23.97	24.16	9998168
2012-02-06	24.06	24.25	24.00	24.15	7415374
2012-02-07	24.13	24.30	24.06	24.21	6351612
2012-02-08	24.24	24.41	24.14	24.36	7674028
2012-02-09	24.43	24.68	24.38	24.60	9513432
2012-02-10	24.40	24.45	24.25	24.41	8176690
2012-02-13	24.53	24.64	24.37	24.63	7716500
2012-02-14	24.49	24.56	24.33	24.56	6622334
2012-02-15	24.53	24.60	24.21	24.24	8096116
2012-02-16	24.18	24.40	24.17	24.26	9766234
2012-02-17	24.34	24.51	24.22	24.23	12705790
2012-02-21	24.21	24.44	24.04	24.13	8291530
2012-02-22	24.15	24.22	23.94	24.17	8649360
2012-02-23	24.17	24.28	24.00	24.23	8253706
2012-02-24	24.20	24.35	24.05	24.15	6554436
2012-02-27	24.07	24.28	23.89	24.12	6712862
2012-02-28	24.12	24.46	24.08	24.46	7653654
2012-02-29	24.43	24.44	24.25	24.28	10246794
2012-03-01	24.35	24.55	24.24	24.36	8672896
2012-03-02	24.38	24.56	24.27	24.45	8177350
2012-03-05	24.35	24.70	24.35	24.52	8906472
2012-03-06	24.27	24.52	24.05	24.17	8208398
2012-03-07	24.22	24.76	24.20	24.75	11421174
2012-03-08	24.83	25.38	24.83	25.19	16631406
2012-03-09	25.88	26.24	25.54	25.92	28378914
2012-03-12	25.98	26.01	25.47	25.56	13624906
2012-03-13	25.62	26.18	25.56	26.17	18484428
2012-03-14	26.00	26.46	25.96	26.34	14739600
2012-03-15	26.43	26.56	26.34	26.54	12638956
2012-03-16	26.63	26.69	26.44	26.61	23993504
2012-03-19	26.52	26.79	26.33	26.78	11436470
2012-03-20	26.76	26.92	26.62	26.87	12616364
2012-03-21	26.97	26.98	26.76	26.91	8524302
2012-03-22	26.84	27.63	26.83	27.60	21405016
2012-03-23	27.75	27.75	27.25	27.67	13755780
2012-03-26	27.76	27.96	27.59	27.96	13133196
2012-03-27	27.99	28.23	27.83	28.13	13421524
2012-03-28	28.11	28.28	27.83	28.02	12100410
2012-03-29	27.80	27.94	27.31	27.87	13402322
2012-03-30	28.10	28.13	27.87	27.95	8975986
2012-04-02	28.02	28.45	27.98	28.34	12182252
2012-04-03	28.35	28.59	28.22	28.46	11865514
2012-04-04	28.63	28.83	28.33	28.48	14154320
2012-04-05	28.56	29.24	28.54	29.09	16360544
2012-04-09	28.64	28.98	28.56	28.71	12610744
2012-04-10	28.88	28.96	28.30	28.39	18162242
2012-04-11	28.68	29.66	28.60	29.65	24186658
2012-04-12	29.72	30.33	29.51	30.31	24418020
2012-04-13	30.14	30.99	29.88	30.84	30554922
2012-04-16	30.97	31.00	29.76	29.83	25371038
2012-04-17	29.97	29.98	29.09	29.33	30554504
2012-04-18	29.50	30.37	29.46	30.17	18141988
2012-04-19	30.20	30.22	29.29	29.41	18577208
2012-04-20	29.54	29.94	29.50	29.58	16139642
2012-04-23	29.34	29.42	28.88	29.28	15202464
2012-04-24	29.49	29.88	28.88	29.03	17995816
2012-04-25	29.36	29.86	29.18	29.75	14108448
2012-04-26	29.93	30.58	29.70	30.33	29879250
2012-04-27	29.14	29.25	28.24	28.72	54733998
2012-04-30	28.72	28.88	28.46	28.69	18648004
2012-05-01	28.76	29.22	28.61	28.83	13270294
2012-05-02	28.77	29.08	28.56	28.96	13920548
2012-05-03	28.77	28.83	28.31	28.33	16409112
2012-05-04	28.02	28.13	27.66	27.78	18263620
2012-05-07	27.60	27.91	27.50	27.74	12644986
2012-05-08	27.51	27.56	26.53	27.10	20750696
2012-05-09	26.86	27.43	26.75	27.05	17233054
2012-05-10	27.36	27.79	27.25	27.43	15112160
2012-05-11	27.30	27.87	27.27	27.51	14462888
2012-05-14	27.26	27.31	26.82	26.84	11797150
2012-05-15	26.90	27.05	26.54	26.67	19779866
2012-05-16	26.80	27.03	26.42	26.51	15818312
2012-05-17	26.60	26.60	25.82	25.84	17965532
2012-05-18	26.01	26.59	25.72	25.77	22742984
2012-05-21	25.86	26.87	25.77	26.85	20695376
2012-05-22	26.91	27.20	26.54	26.69	15758998
2012-05-23	26.98	27.74	26.95	27.65	18498398
2012-05-24	27.91	28.20	26.96	27.38	20238076
2012-05-25	27.44	27.53	27.15	27.28	10170506
2012-05-29	27.50	27.93	27.40	27.79	12983630
2012-05-30	27.43	27.56	27.21	27.37	10419796
2012-05-31	27.42	27.54	26.96	27.45	15056100
2012-06-01	26.56	27.03	26.02	26.08	17458466
2012-06-04	26.00	26.99	25.75	26.95	24515110
2012-06-05	26.18	26.34	25.82	26.21	22342446
2012-06-06	26.55	26.80	26.44	26.74	13985690
2012-06-07	27.04	27.19	26.64	26.72	14477040
2012-06-08	26.42	26.88	26.20	26.80	12510650
2012-06-11	27.08	27.09	26.38	26.42	9772100
2012-06-12	26.50	26.72	25.94	26.52	21075426
2012-06-13	26.42	26.68	25.52	25.64	21455290
2012-06-14	25.72	26.24	25.55	26.17	16010936
2012-06-15	25.89	26.30	25.78	26.27	20108798
2012-06-18	26.17	27.15	26.13	27.09	15917628
2012-06-19	27.36	27.78	27.27	27.56	15032424
2012-06-20	27.65	27.96	27.50	27.82	14969890
2012-06-21	27.91	27.99	27.00	27.04	12380384
2012-06-22	27.14	27.37	27.02	27.32	9153332
2012-06-25	27.08	27.12	26.51	26.65	10006312
2012-06-26	26.64	27.05	26.50	26.98	9467204
2012-06-27	26.94	27.05	26.18	26.38	14017614
2012-06-28	26.27	26.30	25.63	26.05	15652092
2012-06-29	26.60	26.71	26.42	26.66	16994142
2012-07-02	26.72	26.72	26.08	26.40	10270774
2012-07-03	26.24	26.30	25.86	25.97	9112928
2012-07-05	26.02	26.40	25.99	26.20	8752260
2012-07-06	26.08	26.10	25.65	25.99	12096146
2012-07-09	25.89	26.20	25.86	26.20	9328556
2012-07-10	26.38	26.51	26.03	26.17	10559146
2012-07-11	26.09	26.19	25.85	26.08	8699982
2012-07-12	25.80	26.48	25.72	26.34	10980614
2012-07-13	26.22	26.85	26.08	26.81	11089460
2012-07-16	26.73	26.93	26.38	26.45	9318690
2012-07-17	26.65	26.96	26.47	26.87	8471062
2012-07-18	26.42	26.80	26.14	26.65	11023228
2012-07-19	26.67	27.14	26.45	27.10	10426380
2012-07-20	26.66	26.70	25.77	25.98	23472778
2012-07-23	25.57	25.59	24.80	25.30	21168342
2012-07-24	25.27	25.58	25.04	25.24	12081246
2012-07-25	25.25	25.35	24.93	25.21	13160164
2012-07-26	25.86	26.45	25.69	26.20	28380380
2012-07-27	23.45	24.10	23.06	23.74	56951402
2012-07-30	23.73	23.87	23.35	23.44	17497376
2012-07-31	23.49	23.50	22.55	22.64	30430136
2012-08-01	22.74	22.76	21.85	21.89	33428386
2012-08-02	21.80	22.09	21.52	21.58	30760630
2012-08-03	21.92	22.10	21.70	21.96	24474218
2012-08-06	22.10	22.10	21.73	21.74	19915806
2012-08-07	21.91	22.69	21.85	22.66	25046508
2012-08-08	22.64	22.70	22.45	22.65	16629464
2012-08-09	22.80	22.83	22.52	22.56	18179676
2012-08-10	22.63	22.81	22.55	22.79	13512020
2012-08-13	22.87	23.16	22.74	23.06	16786036
2012-08-14	23.25	23.35	23.12	23.22	14132134
2012-08-15	23.38	24.16	23.37	24.05	29410498
2012-08-16	24.07	24.31	23.83	24.20	19389376
2012-08-17	24.31	24.31	23.92	24.11	17089652
2012-08-20	24.13	24.20	23.93	24.03	12297624
2012-08-21	24.16	24.23	23.98	24.05	14280082
2012-08-22	24.03	24.16	23.95	24.06	11818300
2012-08-23	24.07	24.20	23.91	23.95	13075746
2012-08-24	23.85	24.39	23.51	24.35	18157466
2012-08-27	24.50	24.66	24.38	24.57	16089664
2012-08-28	24.47	24.76	24.45	24.68	13325412
2012-08-29	24.72	24.84	24.53	24.59	12302884
2012-08-30	24.73	25.00	24.70	24.86	15918260
2012-08-31	25.01	25.03	24.68	24.81	11868038
2012-09-04	24.73	24.90	24.52	24.76	10806410
2012-09-05	24.79	25.33	24.76	24.90	12976246
2012-09-06	25.13	25.50	25.05	25.42	11364700
2012-09-07	25.49	25.66	25.38	25.59	10289152
2012-09-10	25.59	25.66	25.31	25.42	13784334
2012-09-11	25.50	25.64	25.31	25.37	13460098
2012-09-12	25.50	25.73	25.50	25.59	11277670
2012-09-13	25.59	25.93	25.44	25.86	11352718
2012-09-14	25.93	26.00	25.19	25.23	24167308
2012-09-17	24.98	25.04	24.50	24.83	21955586
2012-09-18	24.78	24.82	24.54	24.63	17069294
2012-09-19	24.67	25.21	24.58	25.06	14277010
2012-09-20	24.91	25.61	24.83	25.60	18044832
2012-09-21	25.75	25.83	25.51	25.54	18128612
2012-09-24	25.45	25.72	25.30	25.58	9268540
2012-09-25	25.66	25.84	25.24	25.26	14178742
2012-09-26	25.27	25.50	24.91	25.05	13971690
2012-09-27	25.17	25.54	25.00	25.52	11754396
2012-09-28	25.28	25.48	24.95	25.36	16058416
2012-10-01	25.47	25.65	24.95	25.07	15437578
2012-10-02	25.22	25.22	24.40	24.65	21861912
2012-10-03	24.83	24.92	24.53	24.75	15040388
2012-10-04	24.95	24.97	24.38	24.55	24816980
2012-10-05	24.74	24.81	24.33	24.37	17919432
2012-10-08	24.33	24.59	24.20	24.38	15495870
2012-10-09	24.34	24.49	23.63	23.68	24292580
2012-10-10	23.87	23.91	23.31	23.48	22044862
2012-10-11	23.60	23.76	23.45	23.58	17288698
2012-10-12	23.76	23.85	23.52	23.59	17033444
2012-10-15	23.74	23.91	23.67	23.84	13587558
2012-10-16	24.02	24.64	23.94	24.48	17480934
2012-10-17	24.40	24.59	24.17	24.20	14531704
2012-10-18	24.22	24.28	23.60	23.71	19688146
2012-10-19	23.47	23.48	22.70	22.84	36767604
2012-10-22	22.87	22.87	22.55	22.65	16498450
2012-10-23	22.48	22.59	22.14	22.49	22449412
2012-10-24	22.65	22.77	22.54	22.63	17443782
2012-10-25	23.04	23.44	22.96	23.13	23510042
2012-10-26	23.03	23.10	22.69	22.94	21732664
2012-10-31	22.93	23.10	22.50	22.95	17869238
2012-11-01	22.87	23.37	22.70	23.31	25082372
2012-11-02	25.26	25.97	25.20	25.42	54966960
2012-11-05	25.40	25.65	25.35	25.51	20255150
2012-11-06	25.55	26.10	25.45	25.86	16162666
2012-11-07	25.62	26.15	25.55	25.90	19534876
2012-11-08	25.82	25.87	25.42	25.43	15437914
2012-11-09	25.47	25.75	25.34	25.48	14356596
2012-11-12	25.48	25.68	25.33	25.34	9688830
2012-11-13	25.21	25.51	25.03	25.16	9823796
2012-11-14	25.00	25.24	24.40	24.42	22025842
2012-11-15	24.50	24.54	24.08	24.22	15780318
2012-11-16	24.42	24.50	23.93	24.38	18605202
2012-11-19	24.49	25.00	24.48	24.87	12670376
2012-11-20	24.79	25.17	24.72	25.03	10971492
2012-11-21	24.98	25.32	24.96	25.26	8090420
2012-11-23	25.28	25.66	25.28	25.60	4949252
2012-11-26	25.43	25.52	25.25	25.45	7802280
2012-11-27	25.44	25.73	25.07	25.11	10808440
2012-11-28	25.10	25.70	24.95	25.69	10904462
2012-11-29	25.89	26.15	25.75	25.90	12832504
2012-11-30	25.71	26.01	25.52	25.94	12001696
2012-12-03	26.07	26.14	25.75	25.89	13775928
2012-12-04	25.83	25.99	25.47	25.56	12306160
2012-12-05	26.00	26.07	24.78	25.40	27640018
2012-12-06	25.75	26.93	25.60	26.85	49866082
2012-12-07	26.72	27.00	26.57	26.82	21247896
2012-12-10	26.76	26.85	26.40	26.48	14849258
2012-12-11	26.67	26.75	26.50	26.60	15012122
2012-12-12	26.74	27.10	26.58	26.80	18559172
2012-12-13	26.75	27.16	26.48	26.59	14360430
2012-12-14	26.60	26.88	26.53	26.68	9656466
2012-12-17	26.76	27.34	26.75	27.29	16115152
2012-12-18	27.34	27.45	27.14	27.17	15381582
2012-12-19	27.20	27.43	27.07	27.14	14239544
2012-12-20	27.27	27.30	26.85	27.11	9798870
2012-12-21	26.53	26.85	26.30	26.80	22153716
2012-12-24	26.69	27.00	26.67	26.85	3405948
2012-12-26	26.81	26.90	26.44	26.57	6094482
2012-12-27	26.55	26.82	26.36	26.62	9167294
2012-12-28	26.49	26.64	26.31	26.32	6793126
2012-12-31	26.21	26.84	26.20	26.82	9247528
2013-01-02	27.30	27.50	27.13	27.50	13268930
2013-01-03	27.54	27.81	27.50	27.69	14670382
2013-01-04	27.77	28.00	27.66	27.85	10911658
2013-01-07	27.70	27.90	27.51	27.86	8721148
2013-01-08	27.79	27.86	27.54	27.81	9613248
2013-01-09	27.95	27.95	27.17	27.32	16679432
2013-01-10	27.38	27.59	27.15	27.27	14368486
2013-01-11	27.56	27.62	27.22	27.51	13302446
2013-01-14	27.55	27.75	27.27	27.34	11596246
2013-01-15	27.32	27.39	26.84	27.24	13148808
2013-01-16	27.05	27.21	26.98	27.18	8918836
2013-01-17	27.40	27.45	27.11	27.25	9013104
2013-01-18	27.26	27.52	27.07	27.41	13091626
2013-01-22	27.54	27.54	27.25	27.50	11971388
2013-01-23	27.44	27.47	27.10	27.23	10919690
2013-01-24	27.37	27.45	27.03	27.29	23473426
2013-01-25	28.34	28.64	28.19	28.41	30799266
2013-01-28	28.42	28.58	27.93	28.01	13226662
2013-01-29	27.81	28.01	27.65	27.80	12092558
2013-01-30	27.88	28.10	27.69	28.00	13148374
2013-01-31	27.94	28.25	27.88	28.06	10585648
2013-02-01	28.29	28.55	28.28	28.43	9607082
2013-02-04	28.18	28.36	27.96	28.05	7927856
2013-02-05	28.12	28.23	27.96	28.10	8152442
2013-02-06	27.95	28.15	27.86	28.03	7449194
2013-02-07	28.03	28.03	27.58	27.93	9123432
2013-02-08	27.92	28.33	27.92	28.19	7146296
2013-02-11	28.26	28.26	27.93	28.07	5457554
2013-02-12	28.00	28.28	27.98	28.13	8665592
2013-02-13	28.23	28.23	27.75	27.92	7024916
2013-02-14	27.77	27.91	27.68	27.78	8899588
2013-02-15	27.81	27.85	27.09	27.17	18196208
2013-02-19	27.18	27.31	27.01	27.23	11761712
2013-02-20	27.30	27.42	26.59	26.66	12476906
2013-02-21	26.54	26.82	26.26	26.68	13899010
2013-02-22	26.85	27.11	26.64	27.09	11489216
2013-02-25	27.20	27.36	26.60	26.61	12334514
2013-02-26	26.72	26.93	26.43	26.64	10612684
2013-02-27	26.63	27.49	26.54	27.29	12056302
2013-02-28	27.33	27.59	27.23	27.43	10436268
2013-03-01	27.32	27.47	27.00	27.44	8452444
2013-03-04	27.39	27.86	27.33	27.85	10194852
2013-03-05	28.00	28.40	28.00	28.26	12931844
2013-03-06	28.38	28.75	28.33	28.55	14926418
2013-03-07	28.55	29.25	28.55	29.13	18250822
2013-03-08	29.34	29.49	29.07	29.34	14219318
2013-03-11	29.20	29.47	29.17	29.31	9898366
2013-03-12	29.23	29.28	28.99	29.14	11670700
2013-03-13	29.17	29.40	29.14	29.29	7435340
2013-03-14	29.26	29.38	28.71	28.84	14723306
2013-03-15	28.68	28.93	28.63	28.83	15103342
2013-03-18	28.53	28.71	28.38	28.47	10521622
2013-03-19	28.26	28.49	27.98	28.42	13337234
2013-03-20	28.61	28.81	28.50	28.72	9623582
2013-03-21	28.65	28.71	28.38	28.53	8307328
2013-03-22	28.65	28.88	28.58	28.69	8747470
2013-03-25	28.77	28.92	28.08	28.35	10581234
2013-03-26	28.50	28.58	28.36	28.53	6129462
2013-03-27	28.43	28.48	28.11	28.46	7456828
2013-03-28	28.47	28.63	28.43	28.48	7620590
2013-04-01	28.57	28.67	28.33	28.44	7010032
2013-04-02	28.60	29.17	28.58	29.13	13495750
2013-04-03	29.20	29.45	28.69	28.85	11272606
2013-04-04	28.81	29.16	28.81	29.06	7568680
2013-04-05	28.61	28.94	28.36	28.90	8993596
2013-04-08	28.92	29.06	28.73	29.06	7343972
2013-04-09	28.98	29.00	28.59	28.71	8361358
2013-04-10	28.82	29.16	28.80	28.90	8577388
2013-04-11	28.98	29.50	28.90	29.29	10417256
2013-04-12	29.36	29.86	29.30	29.55	10418510
2013-04-15	29.33	29.72	28.80	28.86	10702076
2013-04-16	28.97	29.47	28.86	29.28	8849328
2013-04-17	29.02	29.28	28.83	29.09	7207368
2013-04-18	29.18	29.24	28.75	28.86	8921456
2013-04-19	28.79	29.29	28.77	29.20	8605904
2013-04-22	29.21	29.44	28.99	29.32	5547602
2013-04-23	29.42	29.95	29.39	29.70	11326822
2013-04-24	29.85	29.99	29.57	29.92	10415220
2013-04-25	30.00	30.32	29.96	30.25	16608932
2013-04-26	29.65	30.20	29.60	30.00	14970972
2013-04-29	30.18	30.46	30.07	30.29	7401158
2013-04-30	30.32	30.46	30.16	30.42	8042092
2013-05-01	30.28	30.34	29.98	30.07	6296596
2013-05-02	30.22	30.34	29.80	30.19	6238110
2013-05-03	30.43	30.99	30.35	30.94	9835950
2013-05-06	31.00	31.24	30.96	31.24	6997334
2013-05-07	31.27	31.27	30.86	31.10	7495828
2013-05-08	31.17	31.22	30.87	31.21	5514102
2013-05-09	31.33	31.45	31.02	31.18	8277542
2013-05-10	31.29	31.60	31.20	31.55	7485700
2013-05-13	31.60	31.61	31.31	31.41	5906892
2013-05-14	31.46	31.79	31.39	31.76	7510780
2013-05-15	31.66	32.10	31.61	32.04	9654546
2013-05-16	32.00	32.03	31.73	31.78	6661236
2013-05-17	31.89	32.07	31.75	32.07	6934282
2013-05-20	32.02	32.31	31.89	31.92	7211990
2013-05-21	32.02	32.23	31.94	32.13	6588946
2013-05-22	32.08	32.47	31.98	32.08	11014786
2013-05-23	31.85	31.91	31.52	31.76	8258548
2013-05-24	31.54	31.70	31.31	31.68	6507242
2013-05-28	32.11	32.35	32.02	32.13	7438516
2013-05-29	31.90	32.05	31.56	31.82	7562250
2013-05-30	31.94	32.02	31.73	31.74	8800906
2013-05-31	31.61	32.17	31.40	31.57	10206124
2013-06-03	31.63	31.77	31.31	31.73	11417830
2013-06-04	31.31	32.07	31.31	31.67	8622564
2013-06-05	31.52	31.65	31.16	31.17	8408738
2013-06-06	31.18	31.53	31.16	31.51	8625308
2013-06-07	31.71	32.55	31.71	32.52	13753698
2013-06-10	32.83	33.16	32.74	33.06	12413740
2013-06-11	32.74	33.05	32.66	32.71	7897496
2013-06-12	32.91	33.00	32.13	32.23	10070120
2013-06-13	32.27	33.10	32.04	32.99	11910182
2013-06-14	32.98	33.34	32.73	32.80	9854434
2013-06-17	33.10	33.28	32.86	33.02	8115800
2013-06-18	33.00	33.57	32.98	33.55	7455872
2013-06-19	33.51	33.74	33.21	33.21	10647254
2013-06-20	32.91	33.16	32.52	32.61	11608580
2013-06-21	32.86	32.96	32.12	32.35	14709502
2013-06-24	32.00	32.29	31.59	32.01	9913778
2013-06-25	32.27	32.68	32.22	32.37	9856852
2013-06-26	32.69	33.35	32.45	32.90	9545842
2013-06-27	33.13	33.25	32.83	32.85	6308110
2013-06-28	32.76	33.13	32.70	32.76	10837306
2013-07-01	33.05	33.25	32.91	33.12	6693040
2013-07-02	33.12	33.60	33.04	33.40	6765528
2013-07-03	33.22	33.84	33.20	33.65	5635188
2013-07-05	33.94	34.00	33.45	33.86	5191044
2013-07-08	33.97	34.41	33.94	34.15	8029920
2013-07-09	34.45	34.50	34.00	34.07	7459914
2013-07-10	33.94	34.06	33.73	34.05	8078792
2013-07-11	34.34	34.76	34.18	34.67	8385998
2013-07-12	34.62	34.86	34.39	34.86	9706732
2013-07-15	34.85	34.95	34.77	34.83	6180864
2013-07-16	34.82	34.86	34.54	34.76	6068146
2013-07-17	34.87	34.91	33.95	34.10	12148310
2013-07-18	34.23	34.51	34.02	34.24	8537754
2013-07-19	34.29	34.56	34.20	34.40	7198354
2013-07-22	34.54	34.61	34.28	34.51	6560082
2013-07-23	34.62	34.66	33.73	33.83	8468942
2013-07-24	34.06	34.22	33.15	33.31	14040222
2013-07-25	33.47	34.15	33.37	34.09	16091180
2013-07-26	36.30	36.76	35.93	36.68	32298126
2013-07-29	36.38	36.54	36.05	36.23	12835278
2013-07-30	36.45	36.49	35.86	35.97	9809346
2013-07-31	36.07	36.25	35.61	35.64	11248506
2013-08-01	36.14	36.87	36.04	36.74	12854432
2013-08-02	36.75	37.14	36.58	37.12	9416714
2013-08-05	37.11	37.14	36.86	36.99	7608496
2013-08-06	36.83	36.93	36.39	36.40	7958720
2013-08-07	36.18	36.58	36.08	36.10	7070022
2013-08-08	36.39	36.70	36.20	36.47	5925372
2013-08-09	36.30	36.62	36.26	36.40	5367850
2013-08-12	36.14	36.57	36.13	36.47	5473670
2013-08-13	36.55	36.55	35.97	36.32	5377794
2013-08-14	36.29	36.29	35.90	35.93	4937352
2013-08-15	35.66	35.68	35.16	35.37	7198878
2013-08-16	35.49	35.70	35.28	35.36	6931130
2013-08-19	35.29	35.65	35.09	35.15	6351408
2013-08-20	35.18	35.51	35.06	35.33	6048820
2013-08-21	35.21	35.70	35.14	35.36	6920088
2013-08-22	35.54	36.13	35.51	35.95	5399876
2013-08-23	36.03	36.10	35.79	35.99	5869740
2013-08-26	36.04	36.11	35.80	35.94	4929268
2013-08-27	35.45	35.69	35.06	35.08	8025026
2013-08-28	35.05	35.66	34.93	35.48	6253722
2013-08-29	35.37	35.92	35.25	35.59	5510320
2013-08-30	35.69	35.70	35.17	35.26	5667188
2013-09-03	35.85	36.07	35.60	35.80	7250900
2013-09-04	35.71	36.14	35.55	36.07	6504384
2013-09-05	36.13	36.38	36.01	36.03	4931220
2013-09-06	36.19	36.33	35.47	35.79	6356670
2013-09-09	35.84	36.25	35.84	36.22	4938930
2013-09-10	36.49	37.16	36.46	37.11	11779424
2013-09-11	37.17	37.75	37.17	37.70	9982844
2013-09-12	37.75	37.96	37.56	37.84	7628760
2013-09-13	37.80	37.85	37.33	37.79	5768136
2013-09-16	38.29	38.30	37.43	37.62	8787432
2013-09-17	37.63	38.12	37.59	38.02	6661216
2013-09-18	37.94	38.81	37.78	38.67	9491262
2013-09-19	38.76	38.92	38.15	38.18	8047500
2013-09-20	38.13	38.50	38.04	38.06	9635234
2013-09-23	38.06	38.19	37.54	37.68	6783882
2013-09-24	37.77	38.66	37.74	38.28	7735926
2013-09-25	38.42	38.51	38.04	38.17	7262490
2013-09-26	38.32	38.64	38.16	38.59	4988814
2013-09-27	38.46	38.74	38.20	38.67	6200884
2013-09-30	38.25	38.54	38.03	38.49	8861244
2013-10-01	38.49	38.67	38.28	38.58	5209122
2013-10-02	38.30	38.62	38.11	38.60	6100882
2013-10-03	38.48	38.73	38.16	38.44	8266436
2013-10-04	38.40	38.73	38.26	38.70	5242146
2013-10-07	38.30	38.70	38.21	38.43	5106984
2013-10-08	38.56	39.02	37.72	37.77	12647982
2013-10-09	37.70	37.90	37.23	37.63	9489578
2013-10-10	38.15	38.66	38.07	38.56	6638096
2013-10-11	38.61	38.92	38.44	38.91	5530376
2013-10-14	38.77	39.16	38.63	39.05	5986662
2013-10-15	38.92	38.95	38.30	38.36	8146874
2013-10-16	38.60	39.11	38.45	39.02	10103938
2013-10-17	38.84	39.43	38.73	39.37	6562580
2013-10-18	39.64	39.84	39.49	39.66	9049968
2013-10-21	39.56	39.96	39.34	39.73	6770290
2013-10-22	39.95	40.54	39.80	40.45	8419570
2013-10-23	40.23	40.43	39.95	40.03	7908094
2013-10-24	39.68	39.72	39.26	39.53	13508366
2013-10-25	39.74	40.00	39.64	39.98	7251840
2013-10-28	40.10	40.22	39.26	39.36	11242732
2013-10-29	39.61	39.81	39.53	39.81	7898436
2013-10-30	40.32	40.43	39.88	40.42	17518716
2013-10-31	39.35	40.81	39.29	40.53	20491552
2013-11-01	40.77	40.77	39.84	40.19	12005206
2013-11-04	40.38	40.39	40.11	40.19	8285184
2013-11-05	40.18	41.17	40.08	41.00	10092844
2013-11-06	41.20	41.25	40.49	40.57	8562294
2013-11-07	40.65	40.68	39.50	39.54	13283288
2013-11-08	39.76	40.63	39.70	40.60	11487736
2013-11-11	40.60	40.71	40.49	40.50	5146208
2013-11-12	40.38	40.52	40.06	40.31	6613072
2013-11-13	39.62	40.75	39.60	40.73	12519058
2013-11-14	40.77	40.77	40.39	40.57	7647688
2013-11-15	40.63	40.73	40.39	40.60	6445400
2013-11-18	40.51	40.67	40.11	40.27	8322628
2013-11-19	40.01	40.46	39.93	39.96	8725944
2013-11-20	40.07	40.13	39.66	39.85	8734150
2013-11-21	39.90	40.83	39.88	40.77	13139094
2013-11-22	40.85	40.85	40.55	40.68	7926170
2013-11-25	40.69	40.74	40.26	40.36	9001126
2013-11-26	40.43	40.83	40.20	40.76	8767864
2013-11-27	40.70	40.96	40.60	40.81	4752000
2013-11-29	40.93	41.19	40.69	40.73	4387144
2013-12-02	40.75	40.84	40.46	40.54	5773800
2013-12-03	40.37	40.58	40.15	40.28	7893264
2013-12-04	40.20	40.36	39.72	39.75	10206454
2013-12-05	39.78	40.13	39.67	39.86	6569194
2013-12-06	40.30	40.38	39.86	39.97	6736632
2013-12-09	40.13	40.23	39.80	39.87	7936162
2013-12-10	39.50	39.54	38.34	38.69	26329504
2013-12-11	38.80	39.00	38.15	38.20	15751996
2013-12-12	38.14	38.55	38.00	38.24	9651038
2013-12-13	38.42	38.47	38.05	38.18	8052582
2013-12-16	38.08	38.49	37.96	38.23	9348824
2013-12-17	38.29	38.29	37.96	38.05	7008900
2013-12-18	38.07	38.85	38.05	38.84	10268256
2013-12-19	39.12	39.25	38.51	38.58	11406282
2013-12-20	38.66	38.99	38.62	38.83	12707400
2013-12-23	39.13	39.17	38.68	39.16	7624552
2013-12-24	39.16	39.38	38.98	39.29	3896612
2013-12-26	39.37	39.51	39.22	39.44	4391338
2013-12-27	39.65	39.65	39.23	39.29	4506128
2013-12-30	39.40	39.42	38.93	39.28	4734486
2013-12-31	39.22	39.39	39.01	39.20	6016240
2014-01-02	39.04	39.14	38.50	38.59	8528022
2014-01-03	38.65	38.89	38.47	38.48	6545626
2014-01-06	38.45	38.68	38.01	38.09	10604900
2014-01-07	38.26	38.71	38.24	38.61	8180398
2014-01-08	38.59	39.07	38.60	39.02	10190576
2014-01-09	39.04	39.05	38.40	38.80	8370276
2014-01-10	38.78	39.00	38.48	38.84	6475950
2014-01-13	38.69	38.70	37.38	37.56	14730286
2014-01-14	37.56	38.18	37.38	37.73	18668208
2014-01-15	37.77	38.17	37.71	38.10	8721564
2014-01-16	37.91	38.10	37.57	37.65	9110924
2014-01-17	37.50	37.73	37.34	37.45	13007820
2014-01-21	37.53	37.54	36.63	36.83	18777272
2014-01-22	36.98	37.10	36.77	36.80	13989730
2014-01-23	36.74	36.87	35.84	36.70	30451212
2014-01-24	37.41	38.08	37.06	37.49	33218428
2014-01-27	37.62	37.62	37.01	37.11	18212030
2014-01-28	37.29	37.40	36.84	36.95	11103896
2014-01-29	36.75	36.83	35.73	35.78	16002076
2014-01-30	36.17	36.22	35.66	35.96	15181598
2014-01-31	35.45	35.97	35.44	35.56	12287056
2014-02-03	35.50	35.76	34.34	34.49	20353852
2014-02-04	35.00	35.60	34.69	35.33	21066236
2014-02-05	35.05	35.37	34.81	35.25	10968328
2014-02-06	35.33	36.40	35.28	36.18	13819714
2014-02-07	36.81	37.25	36.35	37.02	14752770
2014-02-10	37.10	37.59	37.16	37.40	12948390
2014-02-11	37.60	37.60	36.90	37.25	16165852
2014-02-12	37.25	37.53	36.85	36.96	9973052
2014-02-13	36.78	37.35	36.70	37.35	8477256
2014-02-14	37.18	37.55	37.01	37.52	8266438
2014-02-18	37.50	37.50	36.97	36.99	10967746
2014-02-19	36.92	37.14	36.62	36.66	9802100
2014-02-20	36.70	36.86	36.24	36.78	8553032
2014-02-21	36.89	36.93	36.26	36.28	11298258
2014-02-24	36.33	36.44	36.01	36.28	11953270
2014-02-25	36.25	36.33	35.28	35.28	18641246
2014-02-26	35.40	36.11	34.98	35.89	19156536
2014-02-27	35.81	36.12	35.72	36.10	11298448
2014-02-28	35.77	35.97	35.25	35.48	22465506
2014-03-03	35.01	35.37	35.00	35.24	12304998
2014-03-04	35.72	35.98	35.53	35.83	12255104
2014-03-05	36.00	36.05	35.44	35.65	9783410
2014-03-06	35.92	36.67	35.89	36.35	13781048
2014-03-07	36.50	36.55	36.11	36.54	8409372
2014-03-10	36.63	36.82	36.40	36.78	8648776
2014-03-11	37.00	37.70	36.93	37.52	18368750
2014-03-12	37.28	37.83	37.25	37.82	10450862
2014-03-13	37.92	38.21	37.02	37.22	11380782
2014-03-14	37.13	37.45	37.01	37.14	8962602
2014-03-17	37.41	37.50	36.91	37.09	11019894
2014-03-18	37.18	37.42	37.03	37.30	5997520
2014-03-19	37.50	38.67	37.41	37.96	24983140
2014-03-20	38.15	38.57	37.80	38.48	13851476
2014-03-21	39.20	39.32	38.31	38.36	18036904
2014-03-24	38.45	38.56	37.61	37.89	10018724
2014-03-25	38.22	38.26	37.15	37.31	10568158
2014-03-26	37.47	37.50	36.76	36.77	8371118
2014-03-27	36.54	36.98	36.35	36.70	12675658
2014-03-28	36.65	37.03	36.53	36.85	6582750
2014-03-31	36.95	37.20	36.59	36.69	7721754
2014-04-01	36.82	37.49	36.71	37.01	8741780
2014-04-02	37.18	37.19	36.62	36.84	8304434
2014-04-03	36.93	37.17	36.41	36.55	7165454
2014-04-04	36.78	36.95	35.66	35.78	11708546
2014-04-07	35.60	35.69	35.03	35.22	11089724
2014-04-08	35.32	35.85	35.25	35.74	10679090
2014-04-09	35.82	36.34	35.60	36.24	9055586
2014-04-10	36.37	36.37	35.09	35.11	13375470
2014-04-11	34.90	35.06	34.34	34.37	16368844
2014-04-14	34.82	35.02	34.35	34.66	12176480
2014-04-15	34.98	35.05	33.97	34.45	15461760
2014-04-16	34.83	35.44	34.58	35.40	11278644
2014-04-17	35.29	35.70	35.07	35.08	9245966
2014-04-21	35.16	35.30	34.93	35.24	6098442
2014-04-22	35.27	35.64	35.17	35.57	8862690
2014-04-23	35.73	35.74	35.11	35.20	8881548
2014-04-24	35.76	36.02	35.06	35.55	15577016
2014-04-25	36.04	36.13	35.47	35.73	18122130
2014-04-28	35.95	36.01	34.90	35.47	10733556
2014-04-29	35.59	35.73	35.13	35.32	9830164
2014-04-30	35.31	35.38	35.06	35.31	7283078
2014-05-01	35.38	35.60	35.16	35.56	7919194
2014-05-02	35.63	35.76	35.29	35.30	8306490
2014-05-05	35.25	35.53	35.09	35.46	5486598
2014-05-06	35.37	35.42	34.67	34.79	10926786
2014-05-07	34.89	35.00	34.57	34.87	10961996
2014-05-08	34.80	35.25	34.67	34.79	7531344
2014-05-09	34.85	35.16	34.76	35.15	6623136
2014-05-12	35.32	35.62	35.20	35.58	7227204
2014-05-13	35.49	35.67	35.45	35.58	5802916
2014-05-14	35.59	35.60	35.02	35.09	8586022
2014-05-15	35.07	35.17	34.64	34.93	9124686
2014-05-16	35.00	35.52	34.91	35.47	9294826
2014-05-19	35.28	35.56	35.14	35.51	6757810
2014-05-20	35.38	35.45	34.92	35.12	8699878
2014-05-21	35.36	35.38	35.04	35.20	6089286
2014-05-22	35.18	35.89	35.15	35.70	7359636
2014-05-23	36.15	36.26	35.92	35.99	7166310
2014-05-27	36.32	36.89	36.27	36.83	10100398
2014-05-28	36.58	36.79	36.46	36.64	8212030
2014-05-29	36.76	36.78	36.33	36.56	6448878
2014-05-30	36.58	36.75	36.27	36.62	6879534
2014-06-02	36.61	37.03	36.58	36.93	5926156
2014-06-03	36.86	37.18	36.79	37.09	6768354
2014-06-04	37.11	37.35	36.82	37.34	6495704
2014-06-05	37.36	37.57	37.10	37.36	5188766
2014-06-06	37.36	37.77	37.40	37.67	6204706
2014-06-09	37.69	37.70	37.32	37.59	5701018
2014-06-10	37.63	37.72	37.16	37.30	6640912
2014-06-11	37.07	37.44	36.93	37.40	7510866
2014-06-12	37.35	37.35	36.87	36.98	7193748
2014-06-13	36.94	37.45	36.77	37.35	7728298
2014-06-16	37.24	37.58	37.23	37.55	6759676
2014-06-17	37.52	37.83	37.50	37.66	5778600
2014-06-18	37.60	37.84	37.30	37.78	5786570
2014-06-19	38.34	38.75	38.23	38.62	12555078
2014-06-20	38.82	38.82	38.21	38.30	12446594
2014-06-23	38.35	38.40	38.10	38.37	4780230
2014-06-24	38.35	38.88	38.27	38.72	10912302
2014-06-25	38.52	39.09	38.48	39.06	7813834
2014-06-26	39.01	39.17	38.74	39.03	6983266
2014-06-27	38.98	39.18	38.90	38.97	8669268
2014-06-30	39.03	39.10	38.54	38.69	9610248
2014-07-01	38.95	39.10	38.80	39.04	8073888
2014-07-02	39.05	39.20	38.96	39.10	4794618
2014-07-03	39.20	39.70	39.07	39.53	6662616
2014-07-07	39.39	39.69	39.31	39.35	7443924
2014-07-08	39.32	39.45	39.13	39.28	7802080
2014-07-09	39.27	39.74	39.18	39.73	7783444
2014-07-10	39.31	39.53	39.10	39.43	4720762
2014-07-11	39.48	39.50	39.07	39.30	4254768
2014-07-14	39.49	39.49	39.21	39.28	4562120
2014-07-15	39.33	39.58	39.23	39.45	8369728
2014-07-16	39.53	39.53	39.16	39.37	8734258
2014-07-17	39.06	39.23	38.56	38.62	8446350
2014-07-18	38.85	39.08	38.63	38.97	6744520
2014-07-21	38.93	38.97	38.59	38.81	5021858
2014-07-22	39.17	39.52	39.10	39.37	6457244
2014-07-23	39.26	39.64	39.20	39.57	6450280
2014-07-24	39.80	40.32	39.58	40.23	16129286
2014-07-25	39.20	39.66	39.00	39.37	18984366
2014-07-28	39.40	39.50	39.09	39.18	8012924
2014-07-29	39.20	39.63	39.21	39.33	7937248
2014-07-30	39.38	39.59	39.26	39.45	8911708
2014-07-31	39.26	39.35	38.76	38.84	8147584
2014-08-01	38.72	38.95	38.29	38.49	7798186
2014-08-04	38.63	38.88	38.52	38.77	6282674
2014-08-05	38.62	38.73	38.22	38.40	6696400
2014-08-06	38.25	38.72	38.14	38.57	5935218
2014-08-07	38.65	38.72	38.28	38.36	5427964
2014-08-08	38.30	38.84	38.26	38.81	5957988
2014-08-11	38.98	39.13	38.83	38.94	4522400
2014-08-12	38.94	39.07	38.76	38.91	4723844
2014-08-13	39.05	39.05	38.57	38.62	6935144
2014-08-14	38.74	38.75	38.08	38.31	10892582
2014-08-15	38.61	38.64	38.19	38.46	8090044
2014-08-18	38.60	38.93	38.59	38.80	6845416
2014-08-19	38.90	39.10	38.80	39.06	4919030
2014-08-20	39.01	39.24	38.87	39.02	4668758
2014-08-21	38.91	39.09	38.70	38.74	4811992
2014-08-22	38.62	38.80	38.53	38.64	4552328
2014-08-25	38.82	39.11	38.76	38.99	5698322
2014-08-26	39.01	39.22	38.88	38.90	5513856
2014-08-27	38.96	39.14	38.83	38.96	4904018
2014-08-28	38.90	39.02	38.76	38.91	3958032
2014-08-29	39.04	39.05	38.76	38.91	4657356
2014-09-02	38.85	38.99	38.58	38.74	6197468
2014-09-03	38.78	38.97	38.35	38.40	6796736
2014-09-04	38.40	38.69	38.38	38.58	5749790
2014-09-05	38.51	38.99	38.41	38.98	8026608
2014-09-08	38.88	38.98	38.67	38.84	4492776
2014-09-09	38.73	38.88	38.49	38.56	5114572
2014-09-10	38.51	38.70	38.38	38.61	5918672
2014-09-11	38.49	38.50	38.04	38.06	9365624
2014-09-12	37.92	38.04	37.47	37.74	14619348
2014-09-15	37.63	37.67	37.20	37.46	10845708
2014-09-16	37.42	37.73	37.27	37.55	8041214
2014-09-17	37.67	37.91	37.55	37.67	7475730
2014-09-18	37.80	37.95	37.50	37.87	8028914
2014-09-19	37.99	38.17	37.89	38.04	12040726
2014-09-22	38.03	38.03	37.17	37.30	7859646
2014-09-23	37.15	37.44	36.89	36.98	7739386
2014-09-24	37.34	37.72	37.18	37.66	8599714
2014-09-25	37.59	37.64	37.05	37.06	8010814
2014-09-26	37.00	37.62	36.97	37.59	7659794
2014-09-29	37.28	37.76	37.23	37.64	6376526
2014-09-30	37.78	37.93	37.51	37.73	7800904
2014-10-01	37.84	37.96	37.21	37.31	8119064
2014-10-02	37.21	37.50	36.89	37.23	8573520
2014-10-03	37.55	38.05	37.39	37.95	8229168
2014-10-06	38.01	38.12	37.55	37.57	5221748
2014-10-07	37.45	37.53	37.01	37.03	6383432
2014-10-08	37.12	37.71	36.82	37.63	6716308
2014-10-09	37.52	37.91	37.18	37.24	9343828
2014-10-10	37.13	37.90	37.05	37.23	10495940
2014-10-13	37.11	37.22	36.01	36.10	12431414
2014-10-14	36.21	36.79	36.11	36.37	10995022
2014-10-15	36.02	36.47	35.64	36.19	13622008
2014-10-16	35.59	36.44	35.39	36.32	9738832
2014-10-17	36.50	36.96	36.44	36.77	9581060
2014-10-20	36.81	37.38	36.70	37.35	7957028
2014-10-21	37.50	37.59	37.07	37.18	12312930
2014-10-22	37.24	37.49	37.08	37.30	6469670
2014-10-23	37.58	37.76	37.38	37.42	6837730
2014-10-24	37.45	37.96	37.18	37.91	7359034
2014-10-27	38.01	38.19	37.91	37.99	5796276
2014-10-28	38.17	38.54	37.94	38.53	8150988
2014-10-29	38.55	38.83	38.11	38.27	8794902
2014-10-30	38.09	38.73	38.06	38.66	13388970
2014-10-31	37.63	38.37	37.46	37.78	35889908
2014-11-03	37.99	38.14	37.74	38.05	10606936
2014-11-04	37.81	38.47	37.75	38.36	10420764
2014-11-05	38.58	38.70	38.30	38.33	7403396
2014-11-06	38.49	38.78	38.33	38.73	6167276
2014-11-07	38.82	39.05	38.61	38.90	8248994
2014-11-10	38.82	38.95	38.59	38.83	6555370
2014-11-11	38.92	39.10	38.63	38.87	5201438
2014-11-12	38.71	39.01	38.64	38.93	5312194
2014-11-13	39.10	39.24	38.98	39.13	1369394
2014-11-14	39.04	39.15	38.87	39.06	6039282
2014-11-17	39.00	39.24	38.82	38.92	5899020
2014-11-18	38.82	39.00	38.66	38.79	5755816
2014-11-19	38.72	39.04	38.70	38.91	5231186
2014-11-20	38.83	39.32	38.83	39.10	6287096
2014-11-21	39.57	39.96	39.39	39.88	14027718
2014-11-24	39.92	40.41	39.86	40.26	9426200
2014-11-25	40.28	40.46	40.03	40.11	8118386
2014-11-26	40.15	40.16	39.70	39.85	6196752
2014-11-28	40.22	40.82	40.21	40.61	6766674
2014-12-01	40.58	40.75	40.31	40.43	8627478
2014-12-02	40.35	40.43	40.05	40.19	7656398
2014-12-03	40.21	40.38	40.04	40.24	11201396
2014-12-04	40.30	41.15	40.20	40.66	14070910
2014-12-05	41.25	41.96	41.22	41.79	14788168
2014-12-08	42.00	42.10	41.55	41.90	11770652
2014-12-09	41.53	41.65	41.10	41.52	8725620
2014-12-10	41.45	42.02	41.28	41.33	10096320
2014-12-11	41.45	42.01	41.33	41.56	10058296
2014-12-12	41.37	41.99	41.29	41.63	9164230
2014-12-15	41.14	41.25	40.35	40.45	16286986
2014-12-16	40.24	40.55	39.56	39.57	13981874
2014-12-17	39.57	40.30	39.22	40.22	10161624
2014-12-18	40.78	40.82	39.63	40.02	17582942
2014-12-19	40.10	40.15	39.71	39.72	17444212
2014-12-22	39.93	40.28	39.89	40.27	7583856
2014-12-23	40.61	41.03	40.57	40.72	8147722
2014-12-24	40.74	40.93	40.59	40.64	2602398
2014-12-26	40.72	41.20	40.69	40.92	4550364
2014-12-29	40.83	41.28	40.75	41.19	4796662
2014-12-30	41.03	41.44	40.90	40.90	5253454
2014-12-31	41.10	41.67	41.00	41.03	7628772
2015-01-02	41.07	41.49	40.45	40.72	6906098
2015-01-05	40.07	40.34	39.75	39.94	11623796
2015-01-06	40.02	40.20	39.28	39.62	7664340
2015-01-07	39.88	40.62	39.70	40.59	9732554
2015-01-08	41.17	41.65	41.01	41.25	13170548
2015-01-09	40.50	40.76	39.56	39.90	27556706
2015-01-12	40.15	40.42	39.91	40.12	10021486
2015-01-13	40.74	41.07	40.07	40.44	11040702
2015-01-14	40.03	40.39	39.81	40.21	9295084
2015-01-15	40.30	40.45	39.60	39.79	8126602
2015-01-16	39.63	40.39	39.50	40.31	9015502
2015-01-20	40.40	40.74	40.17	40.61	10738304
2015-01-21	40.53	40.82	40.27	40.65	10844182
2015-01-22	40.68	41.42	40.45	41.37	23913056
2015-01-23	43.25	44.35	43.22	44.11	38107194
2015-01-26	44.06	44.25	43.71	44.06	14098574
2015-01-27	43.89	44.61	43.73	44.17	10995808
2015-01-28	44.35	44.80	43.75	43.78	11963202
2015-01-29	44.01	44.65	43.79	44.53	12475860
2015-01-30	44.30	44.47	43.70	43.77	10070456
2015-02-02	43.76	44.05	42.93	44.00	13638832
2015-02-03	43.99	44.25	43.47	44.25	9252426
2015-02-04	44.00	44.72	44.00	44.35	11496698
2015-02-05	44.52	44.89	44.36	44.82	7598672
2015-02-06	44.75	44.84	44.34	44.50	7835332
2015-02-09	44.26	44.60	44.07	44.41	6911614
2015-02-10	44.69	45.69	44.67	45.59	12469500
2015-02-11	45.57	45.90	45.35	45.40	6466910
2015-02-12	45.55	45.97	45.05	45.91	7197558
2015-02-13	46.00	46.00	45.45	45.79	6109522
2015-02-17	45.89	46.12	45.63	46.02	6386900
2015-02-18	46.20	46.67	46.00	46.50	6541986
2015-02-19	46.59	46.89	46.51	46.59	6109176
2015-02-20	46.73	46.84	46.49	46.76	6462662
2015-02-23	46.99	46.96	46.54	46.79	5854572
2015-02-24	46.63	47.00	46.58	46.73	6337888
2015-02-25	46.65	47.42	46.63	47.13	8120660
2015-02-26	47.15	47.41	47.04	47.28	6816352
2015-02-27	47.40	47.40	46.64	46.74	8658404
2015-03-02	46.67	47.28	46.67	47.11	7947018
2015-03-03	47.05	47.11	46.60	47.00	7578374
2015-03-04	46.91	47.10	46.01	46.53	7774534
2015-03-05	46.64	46.98	46.53	46.82	5848750
2015-03-06	46.65	46.85	45.94	46.11	6814414
2015-03-09	46.20	46.57	46.05	46.52	5984880
2015-03-10	46.08	46.45	45.89	46.09	6076984
2015-03-11	46.06	46.49	45.61	45.71	8185894
2015-03-12	45.99	46.77	45.92	46.69	7295344
2015-03-13	46.34	47.19	46.34	46.65	5835252
2015-03-16	47.00	47.31	46.87	47.02	6772606
2015-03-17	46.88	47.24	46.80	47.19	5508796
2015-03-18	47.00	48.29	46.68	47.92	15429928
2015-03-19	48.41	49.60	48.19	48.88	22020618
2015-03-20	49.49	49.45	48.51	48.73	17360612
2015-03-23	48.94	48.95	48.36	48.69	7985986
2015-03-24	48.56	49.17	48.38	48.96	7718488
2015-03-25	49.07	49.24	47.89	47.89	9907170
2015-03-26	47.66	47.88	46.83	47.54	10344304
2015-03-27	47.50	47.98	47.38	47.54	7993350
2015-03-30	48.02	48.25	47.75	47.99	6830270
2015-03-31	47.89	48.10	47.35	47.35	8717754
2015-04-01	47.14	47.25	46.28	46.51	14125350
2015-04-02	46.71	47.32	46.61	47.20	8863018
2015-04-06	46.93	47.40	46.73	47.26	6058894
2015-04-07	47.21	47.48	46.98	47.04	5354670
2015-04-08	46.92	47.64	46.92	47.62	6827888
2015-04-09	47.65	47.99	47.25	47.96	7109621
2015-04-10	48.32	48.60	47.88	48.17	6643106
2015-04-13	48.56	48.89	48.38	48.50	8171030
2015-04-14	48.52	48.71	47.97	48.30	5952424
2015-04-15	48.81	48.81	48.13	48.14	5162169
2015-04-16	48.23	48.48	48.16	48.25	5312499
2015-04-17	48.09	48.00	47.39	47.62	7539865
2015-04-20	47.90	48.12	47.70	47.97	4868425
2015-04-21	48.35	48.48	48.02	48.37	6213360
2015-04-22	48.50	48.60	47.98	48.34	7248119
2015-04-23	48.55	49.70	48.28	49.43	15866051
2015-04-24	51.32	52.09	50.62	51.84	22284881
2015-04-27	51.81	51.94	50.76	50.87	11222608
2015-04-28	50.60	50.80	49.98	50.61	8882901
2015-04-29	50.42	50.95	50.20	50.65	7161992
2015-04-30	50.63	50.68	49.43	49.58	8492048
2015-05-01	49.95	50.42	49.68	50.29	5916509
2015-05-04	50.30	50.93	50.27	50.45	7493420
2015-05-05	49.94	50.05	49.36	49.41	10691207
2015-05-06	49.68	49.70	48.57	48.93	8033489
2015-05-07	48.74	49.55	48.72	49.35	5681417
2015-05-08	49.99	50.43	49.46	49.78	6039840
2015-05-11	49.71	50.22	49.38	49.50	5047180
2015-05-12	49.15	49.99	49.00	49.71	5868552
2015-05-13	49.85	50.15	49.43	49.59	4927094
2015-05-14	49.98	50.59	49.67	50.56	7339742
2015-05-15	50.79	50.85	50.39	50.80	6016694
2015-05-18	50.65	51.29	50.56	51.18	8999761
2015-05-19	51.48	51.72	50.96	51.42	6976052
2015-05-20	51.31	51.44	50.43	51.03	5644662
2015-05-21	50.94	51.45	50.78	51.33	5084042
2015-05-22	51.33	51.65	51.21	51.48	5857672
2015-05-26	51.38	51.78	50.66	50.84	7369923
2015-05-27	51.04	51.70	50.91	51.59	6213573
2015-05-28	51.84	51.94	51.45	51.81	5874382
2015-05-29	51.95	52.23	51.45	51.96	9399112
2015-06-01	51.97	52.46	51.67	52.22	7075082
2015-06-02	51.98	52.30	51.66	51.73	7877799
2015-06-03	52.00	52.27	51.67	52.12	5522702
2015-06-04	51.87	52.18	51.57	51.72	6230805
2015-06-05	51.57	52.44	51.27	52.19	7123248
2015-06-08	52.00	52.23	51.49	51.53	6320181
2015-06-09	51.26	51.70	51.10	51.54	5034038
2015-06-10	51.80	52.86	51.66	52.69	8003611
2015-06-11	52.81	53.00	52.44	52.49	6030167
2015-06-12	52.41	52.74	52.16	52.63	5236747
2015-06-15	52.23	52.46	52.01	52.27	5554964
2015-06-16	52.27	53.14	52.20	52.97	6106529
2015-06-17	53.09	53.47	52.72	53.24	6735294
2015-06-18	53.50	54.28	53.40	54.11	10712142
2015-06-19	54.08	54.44	53.84	53.93	10609714
2015-06-22	54.27	54.43	53.88	53.90	7100665
2015-06-23	54.04	54.18	53.72	54.12	5679984
2015-06-24	53.75	53.97	53.52	53.71	5524969
2015-06-25	54.09	54.45	54.00	54.07	5389863
2015-06-26	54.46	54.75	54.30	54.62	6637183
2015-06-29	53.87	54.39	53.51	53.55	6534077
2015-06-30	54.15	54.30	53.14	53.62	9793969
2015-07-01	53.86	54.21	53.60	53.89	6107698
2015-07-02	54.03	54.70	53.95	54.24	5684667
2015-07-06	53.64	54.41	53.63	54.31	5396439
2015-07-07	54.29	54.54	53.36	54.38	9462256
2015-07-08	53.86	54.02	53.31	53.39	8139303
2015-07-09	53.81	54.50	53.88	54.05	7681013
2015-07-10	54.54	54.73	54.18	54.57	8087800
2015-07-13	55.00	55.89	54.90	55.70	7477170
2015-07-14	55.96	56.06	55.52	55.75	7028025
2015-07-15	55.92	55.95	55.29	55.34	8212573
2015-07-16	56.06	56.16	55.66	55.74	7305520
2015-07-17	55.90	55.90	55.37	55.69	8715431
2015-07-20	55.73	56.74	55.70	56.21	8029646
2015-07-21	56.38	56.47	55.78	56.20	6717452
2015-07-22	56.43	56.87	56.25	56.69	6876059
2015-07-23	56.98	57.00	56.16	56.56	12439229
2015-07-24	59.12	59.31	57.15	57.29	14559687
2015-07-27	57.21	57.47	56.85	56.98	8993523
2015-07-28	57.39	57.40	56.56	57.14	8689215
2015-07-29	57.38	57.80	57.14	57.51	8470512
2015-07-30	57.30	58.15	57.01	58.06	7337948
2015-07-31	58.44	58.44	57.73	57.93	6519528
2015-08-03	58.62	58.96	58.04	58.19	7664002
2015-08-04	58.25	58.72	58.03	58.70	9113083
2015-08-05	59.15	59.32	58.83	59.01	7349063
2015-08-06	59.13	59.20	57.09	57.23	11064470
2015-08-07	57.33	57.36	56.51	57.20	7781995
2015-08-10	57.29	57.63	55.75	56.27	12029150
2015-08-11	55.79	56.44	55.24	56.35	8062553
2015-08-12	55.69	56.40	54.95	56.38	10075571
2015-08-13	56.52	57.25	56.51	56.85	6731474
2015-08-14	56.95	57.12	56.66	57.10	4803903
2015-08-17	57.00	57.76	56.73	57.74	5768362
2015-08-18	57.96	58.06	57.66	57.83	5575441
2015-08-19	57.58	58.08	57.12	57.59	6044193
2015-08-20	57.00	57.15	55.77	55.81	7470885
2015-08-21	54.72	54.86	52.60	52.84	20211503
2015-08-24	48.05	52.67	42.05	50.34	27158813
2015-08-25	52.96	53.61	51.05	51.09	19659002
2015-08-26	52.99	54.15	51.27	53.96	15517591
2015-08-27	54.76	56.21	54.41	55.95	15987923
2015-08-28	55.70	56.31	55.20	55.63	7584826
2015-08-31	55.19	55.47	54.50	54.71	7971204
2015-09-01	53.00	54.36	52.74	53.50	13424932
2015-09-02	54.50	55.29	53.75	55.26	9891071
2015-09-03	55.72	55.76	54.48	54.69	7968868
2015-09-04	53.87	54.57	53.84	54.28	6994267
2015-09-08	55.31	55.45	54.53	55.21	8051710
2015-09-09	55.90	56.00	54.57	54.69	8406656
2015-09-10	54.34	55.69	54.33	55.37	8924778
2015-09-11	55.19	56.54	55.03	56.53	8363110
2015-09-14	56.54	56.91	56.05	56.29	5464463
2015-09-15	56.43	57.21	56.12	56.91	6741341
2015-09-16	56.83	57.35	56.21	57.26	6593362
2015-09-17	57.32	58.10	57.04	57.28	7525349
2015-09-18	56.49	57.63	56.28	56.84	16268035
2015-09-21	57.20	57.84	56.96	57.54	6220131
2015-09-22	56.85	57.25	56.70	57.12	8585093
2015-09-23	57.16	57.93	57.05	57.79	6829205
2015-09-24	57.38	58.54	57.17	58.37	10027330
2015-09-25	58.92	58.96	57.74	57.99	10627026
2015-09-28	58.01	58.43	55.62	55.77	11548114
2015-09-29	55.85	56.30	54.81	55.72	9392065
2015-09-30	56.40	56.90	55.61	56.84	9799610
2015-10-01	56.99	57.50	55.89	57.48	8497124
2015-10-02	56.99	58.09	56.54	58.08	9036765
2015-10-05	58.49	59.18	58.07	59.04	8198998
2015-10-06	58.82	59.14	58.22	58.69	5642949
2015-10-07	58.62	58.83	57.90	58.78	8138313
2015-10-08	58.78	59.71	58.39	59.46	6834836
2015-10-09	59.47	60.11	59.30	60.07	7969884
2015-10-12	60.35	60.89	60.04	60.54	6430301
2015-10-13	60.34	60.75	60.02	60.16	6262774
2015-10-14	60.00	60.17	58.43	58.82	8365604
2015-10-15	58.95	59.83	58.08	59.69	9745919
2015-10-16	59.96	60.29	59.46	59.93	12860812
2015-10-19	60.13	61.29	59.87	60.97	8117213
2015-10-20	61.22	61.36	60.56	60.88	6089097
2015-10-21	61.07	61.12	60.16	60.53	6063923
2015-10-22	60.96	61.71	60.17	61.49	9182031
2015-10-23	62.11	62.80	61.62	62.61	8205994
2015-10-26	62.98	63.84	62.97	63.43	9751716
2015-10-27	63.37	63.41	62.19	62.71	8973243
2015-10-28	63.11	63.52	62.42	63.51	9627260
2015-10-29	63.42	63.50	61.71	62.50	14839093
2015-10-30	63.69	64.00	62.26	62.57	16822302
2015-11-02	63.01	63.10	62.12	62.24	8547237
2015-11-03	62.00	62.98	61.65	62.80	8847718
2015-11-04	63.04	63.04	61.34	61.96	9085091
2015-11-05	62.17	62.46	62.01	62.28	6144979
2015-11-06	62.05	62.24	61.61	61.97	6616305
2015-11-09	61.75	61.97	60.86	61.34	6838326
2015-11-10	61.54	62.32	61.21	62.18	6689040
2015-11-11	62.55	62.57	61.81	61.87	4437315
2015-11-12	61.34	61.65	60.75	61.07	6793779
2015-11-13	60.89	61.35	59.61	59.74	8821593
2015-11-16	59.50	60.69	59.50	60.68	8096603
2015-11-17	60.95	61.56	60.44	60.55	6695251
2015-11-18	60.66	61.87	60.33	61.80	7215255
2015-11-19	61.80	61.93	61.39	61.46	5154366
2015-11-20	61.96	62.15	61.58	61.99	8302476
2015-11-23	62.14	63.19	62.10	62.64	8493485
2015-11-24	62.06	62.37	61.22	61.96	7908223
2015-11-25	62.05	62.50	62.00	62.19	4549913
2015-11-27	62.19	62.38	61.93	62.18	2447902
2015-11-30	62.10	62.29	61.20	61.39	9863771
2015-12-01	61.08	61.68	60.51	61.37	10910838
2015-12-02	61.63	61.71	61.12	61.22	6587454
2015-12-03	61.37	61.45	59.15	59.55	12056103
2015-12-04	59.86	61.87	59.60	61.75	9100588
2015-12-07	61.75	61.95	61.44	61.89	5967809
2015-12-08	61.69	62.43	61.52	62.16	6664947
2015-12-09	61.71	62.54	60.82	61.18	8541573
2015-12-10	61.13	62.14	61.01	61.87	6623896
2015-12-11	60.86	61.19	59.60	59.82	11489255
2015-12-14	60.04	60.14	58.61	59.92	13453719
2015-12-15	60.55	60.68	59.97	59.98	7841473
2015-12-16	60.32	60.50	59.51	60.35	9281835
2015-12-17	60.66	60.83	59.47	59.52	9079430
2015-12-18	59.20	59.50	58.27	58.62	18099462
2015-12-21	58.89	59.62	58.66	59.54	7187470
2015-12-22	59.94	60.07	59.28	59.99	6501424
2015-12-23	60.26	60.37	59.96	60.34	4510229
2015-12-24	60.37	60.51	60.17	60.32	2215418
2015-12-28	60.02	60.33	59.58	60.19	4437236
2015-12-29	60.46	61.32	60.35	61.13	5477335
2015-12-30	61.22	61.40	60.75	60.82	3973912
2015-12-31	60.65	60.81	60.02	60.03	4960875
2016-01-04	58.77	58.83	57.60	58.26	13521544
2016-01-05	58.79	58.79	57.98	58.65	9617778
2016-01-06	57.70	58.53	57.64	58.13	8266322
2016-01-07	56.88	57.91	56.16	56.69	11140877
2016-01-08	57.41	57.73	56.53	56.63	10427021
2016-01-11	57.00	58.12	56.78	57.82	10757313
2016-01-12	58.39	59.53	58.18	59.46	12375826
2016-01-13	59.80	60.00	57.80	57.87	11303603
2016-01-14	57.51	59.43	56.92	58.98	11444106
2016-01-15	57.07	58.39	56.75	58.00	15246127
2016-01-19	58.67	59.39	58.12	58.55	12288950
2016-01-20	57.57	57.96	54.94	56.92	22786359
2016-01-21	57.84	59.38	57.67	59.03	20888519
2016-01-22	57.55	59.40	57.41	59.17	32820193
2016-01-25	59.36	59.38	57.61	57.71	13554262
2016-01-26	57.92	58.87	57.80	58.61	8898100
2016-01-27	58.87	58.96	57.26	57.63	12491252
2016-01-28	58.29	59.42	58.00	59.29	11832368
2016-01-29	59.78	60.88	59.64	60.77	13224438
2016-02-01	60.66	61.79	60.27	61.40	9529094
2016-02-02	60.66	60.90	60.18	60.70	9407352
2016-02-03	60.88	61.13	58.50	59.53	12254460
2016-02-04	59.41	59.45	57.99	58.29	13944926
2016-02-05	58.10	58.20	54.25	54.49	24529008
2016-02-08	53.09	54.47	52.63	54.14	21457492
2016-02-09	53.19	55.29	53.17	54.42	11605059
2016-02-10	55.28	56.35	55.01	55.14	11663942
2016-02-11	53.89	55.39	53.55	54.92	12106062
2016-02-12	55.56	56.04	55.04	55.86	8680205
2016-02-16	56.79	56.85	55.98	56.41	11594766
2016-02-17	56.70	57.66	56.16	57.63	11955188
2016-02-18	57.57	57.57	56.67	56.96	8493953
2016-02-19	56.92	57.86	56.52	57.67	9033620
2016-02-22	58.63	58.95	58.17	58.87	8390689
2016-02-23	58.45	58.90	58.00	58.46	7064095
2016-02-24	57.21	58.35	56.28	58.11	10780882
2016-02-25	58.46	58.75	58.00	58.75	6262127
2016-02-26	59.00	59.21	57.92	58.34	7473374
2016-02-29	58.25	59.15	58.10	58.21	7645081
2016-03-01	58.77	60.20	58.50	60.04	9183562
2016-03-02	59.83	60.00	58.83	59.56	8856392
2016-03-03	59.12	59.20	58.20	59.04	8262455
2016-03-04	59.14	59.19	58.23	58.70	8344773
2016-03-07	58.44	58.67	57.31	58.00	9204624
2016-03-08	57.58	58.23	57.26	57.60	8127426
2016-03-09	57.78	57.97	56.79	57.07	9734589
2016-03-10	57.51	57.86	56.92	57.52	7023785
2016-03-11	58.10	58.10	56.57	57.59	15497560
2016-03-14	57.59	57.59	57.59	57.59	50
2016-03-15	58.32	59.16	58.17	59.08	7428469
2016-03-16	58.65	59.82	58.65	59.67	8069427
2016-03-17	59.47	59.98	59.37	59.55	7734658
2016-03-18	59.91	60.45	59.43	59.70	14312649
2016-03-21	59.56	59.86	59.02	59.10	6487185
2016-03-22	59.00	59.55	58.57	59.38	8246837
2016-03-23	59.14	59.40	58.69	58.83	5794495
2016-03-24	58.70	58.79	58.28	58.36	5948107
2016-03-28	58.56	59.47	58.40	58.96	5790894
2016-03-29	58.82	59.74	58.82	58.96	6031947
2016-03-30	60.00	60.26	59.51	60.01	5723499
2016-03-31	59.77	60.21	59.68	60.01	5622834
2016-04-01	59.61	61.17	59.41	61.02	9401126
2016-04-04	61.10	61.18	60.08	60.25	5799864
2016-04-05	59.88	60.23	59.44	60.04	4994792
2016-04-06	60.02	60.91	59.91	60.83	5667253
2016-04-07	60.59	61.54	60.54	61.17	8239174
2016-04-08	61.50	61.64	60.70	61.04	5064894
2016-04-11	61.22	61.50	60.78	60.90	6103358
2016-04-12	58.95	59.68	58.37	59.50	17565750
2016-04-13	60.32	61.08	59.75	60.21	9898527
2016-04-14	60.26	60.40	59.91	60.13	5157368
2016-04-15	60.24	60.62	60.01	60.51	5965310
2016-04-18	60.69	61.07	60.36	60.89	7228573
2016-04-19	61.16	61.25	60.48	60.90	7283570
2016-04-20	61.04	61.43	60.85	60.90	5558770
2016-04-21	60.90	61.10	60.48	60.64	12799083
2016-04-22	59.01	59.10	57.03	57.68	29836693
2016-04-25	57.62	57.96	57.58	57.77	8428038
2016-04-26	58.05	58.67	57.56	57.72	8839067
2016-04-27	57.51	57.65	56.62	56.90	12390767
2016-04-28	56.59	57.36	56.32	56.42	9196560
2016-04-29	56.02	56.43	55.29	56.23	12133364
2016-05-02	56.29	57.37	56.11	57.36	8616189
2016-05-03	56.70	57.06	56.14	56.25	7854260
2016-05-04	55.98	56.65	55.80	56.39	6508507
2016-05-05	56.37	56.77	56.01	56.25	6215367
2016-05-06	55.96	56.32	55.38	56.31	6378690
2016-05-09	56.32	56.93	56.23	56.64	5976229
2016-05-10	56.85	57.60	56.71	57.49	7931185
2016-05-11	57.13	57.39	56.09	56.23	8118920
2016-05-12	56.57	56.79	55.82	56.30	6870281
2016-05-13	56.43	56.60	55.73	55.82	5466041
2016-05-16	55.70	55.77	55.20	55.53	9536192
2016-05-17	55.38	55.64	54.51	54.88	10530018
2016-05-18	54.76	55.17	54.38	54.80	7468496
2016-05-19	54.43	54.62	54.19	54.55	7582848
2016-05-20	54.88	55.37	54.58	54.62	8430783
2016-05-23	54.62	54.82	54.29	54.60	7352054
2016-05-24	54.74	55.62	54.68	55.44	7748697
2016-05-25	55.20	55.46	54.95	55.15	8126058
2016-05-26	55.55	55.87	54.95	55.29	9451708
2016-05-27	55.36	55.55	55.10	55.15	6631120
2016-05-31	55.50	55.50	54.70	54.89	12043976
2016-06-01	54.76	55.49	54.72	54.82	8761577
2016-06-02	54.90	55.00	54.46	54.62	8307488
2016-06-03	54.71	55.08	54.40	54.61	6649224
2016-06-06	54.72	55.87	54.69	55.59	9900917
2016-06-07	55.65	56.10	55.28	55.30	7173072
2016-06-08	55.50	55.50	54.90	55.22	7623851
2016-06-09	55.15	55.61	55.06	55.58	5927854
2016-06-10	54.92	55.20	54.50	54.87	8118651
2016-06-13	54.79	55.60	54.76	55.04	7928722
2016-06-14	55.05	55.58	55.01	55.57	8036517
2016-06-15	55.64	56.09	55.27	55.35	7447317
2016-06-16	54.90	55.59	54.41	55.53	7968033
2016-06-17	55.61	55.62	55.04	55.31	9503017
2016-06-20	55.77	56.28	55.38	55.38	7286681
2016-06-21	55.52	56.03	55.45	55.81	7445109
2016-06-22	55.88	55.98	55.49	55.61	7215411
2016-06-23	55.98	56.20	55.90	56.13	5569431
2016-06-24	54.05	55.57	54.01	54.68	14654672
2016-06-27	54.20	54.48	53.41	53.69	11650798
2016-06-28	54.10	54.90	53.95	54.85	8416950
2016-06-29	55.42	56.95	55.36	56.74	11103787
2016-06-30	56.81	57.19	56.52	57.12	10215193
2016-07-01	57.04	57.36	56.85	56.99	8330308
2016-07-05	56.81	56.96	56.55	56.77	7274208
2016-07-06	56.52	57.11	56.32	56.75	8474188
2016-07-07	56.66	57.00	56.47	56.91	6813347
2016-07-08	56.92	57.00	56.36	56.51	12655500
2016-07-11	56.80	56.92	56.06	56.32	10394366
2016-07-12	56.65	57.60	56.51	57.48	10998486
2016-07-13	56.80	57.26	56.35	56.48	12183638
2016-07-14	57.00	57.68	56.97	57.59	11353599
2016-07-15	57.69	57.74	57.13	57.41	8494000
2016-07-18	57.59	57.59	56.85	56.92	7614635
2016-07-19	56.85	57.14	56.55	56.76	8719772
2016-07-20	57.00	57.66	56.71	57.54	9446396
2016-07-21	57.62	57.67	57.04	57.60	16151699
2016-07-22	57.60	58.24	57.20	57.90	23899275
2016-07-25	57.72	58.09	57.50	57.95	10486019
2016-07-26	58.58	58.84	58.20	58.31	10106663
2016-07-27	58.38	58.40	57.67	57.85	6551777
2016-07-28	57.88	58.31	57.74	58.21	6830059
2016-07-29	58.18	58.43	57.92	58.05	6914907
2016-08-01	58.00	58.05	57.43	57.63	7997576
2016-08-02	57.25	57.34	56.54	56.73	7574622
2016-08-03	56.46	56.59	55.72	55.94	11484792
2016-08-04	56.05	56.29	55.38	55.42	11193748
2016-08-05	55.80	56.12	55.52	55.90	9206197
2016-08-08	55.97	55.99	55.17	55.36	9129307
2016-08-09	55.39	55.71	55.18	55.20	7136683
2016-08-10	55.37	55.71	55.11	55.62	6991077
2016-08-11	55.75	55.96	55.46	55.47	6191412
2016-08-12	55.27	55.75	55.23	55.47	5039757
2016-08-15	55.65	55.70	55.18	55.25	5968728
2016-08-16	55.25	55.57	54.92	55.37	5751178
2016-08-17	55.77	55.92	55.43	55.80	7410631
2016-08-18	55.78	55.90	55.49	55.53	5390990
2016-08-19	55.46	55.56	54.85	54.94	8981214
2016-08-22	54.98	55.92	54.95	55.85	8837808
2016-08-23	56.17	56.54	56.00	56.40	7827873
2016-08-24	57.00	57.98	56.95	57.09	13200460
2016-08-25	57.04	57.45	56.90	57.29	6686589
2016-08-26	57.48	57.83	57.00	57.29	6940511
2016-08-29	57.22	57.48	56.61	56.80	7026700
2016-08-30	56.66	56.75	56.01	56.40	6377668
2016-08-31	56.31	56.42	55.91	56.23	6996894
2016-09-01	56.30	56.56	55.83	56.31	6230148
2016-09-02	56.52	56.65	55.99	56.18	7441463
2016-09-06	56.18	56.42	55.69	56.02	6472907
2016-09-07	56.19	56.60	56.12	56.32	11428644
2016-09-08	56.10	56.15	55.20	55.30	12673626
2016-09-09	55.14	55.20	54.30	54.35	10658120
2016-09-12	53.92	54.79	53.92	54.71	11002544
2016-09-13	54.39	54.55	53.75	53.98	10050215
2016-09-14	54.26	54.35	53.80	53.90	6707850
2016-09-15	53.96	54.13	53.54	54.11	8080426
2016-09-16	53.94	54.09	53.41	53.74	10207750
2016-09-19	53.96	53.97	52.90	53.01	9231628
2016-09-20	53.40	53.44	53.05	53.30	8731499
2016-09-21	53.43	54.03	53.28	53.98	9213637
2016-09-22	54.20	54.60	53.97	54.39	9096709
2016-09-23	54.00	54.56	54.00	54.43	6945147
2016-09-26	54.28	54.34	53.86	54.04	7755629
2016-09-27	54.00	54.21	53.82	54.19	6463747
2016-09-28	53.88	54.08	53.53	53.98	8593496
2016-09-29	53.88	54.00	52.91	53.45	11993517
2016-09-30	53.65	54.39	53.56	54.14	13767754
2016-10-03	54.10	54.15	53.67	53.84	5479037
2016-10-04	54.13	54.13	53.41	53.53	6176358
2016-10-05	53.50	53.76	53.28	53.35	7451916
2016-10-06	53.30	53.48	53.03	53.14	6130270
2016-10-07	53.37	53.61	53.00	53.46	7279723
2016-10-10	53.53	53.60	53.27	53.30	7224335
2016-10-11	53.13	53.40	52.74	52.92	9720407
2016-10-12	53.01	53.47	52.78	53.16	6320462
2016-10-13	52.88	53.13	52.67	52.95	6958128
2016-10-14	53.12	53.37	52.96	53.08	6430136
2016-10-17	52.94	53.15	52.69	52.76	5223526
2016-10-18	53.24	53.32	52.59	52.61	6550399
2016-10-19	52.91	53.74	52.90	53.15	9095261
2016-10-20	53.36	53.74	52.91	53.59	9286800
2016-10-21	53.42	53.70	53.25	53.63	6767204
2016-10-24	53.90	54.46	53.89	54.18	6919714
2016-10-25	54.10	54.17	53.50	53.67	6052830
2016-10-26	53.60	53.84	53.36	53.63	5817798
2016-10-27	53.60	53.83	53.13	53.59	7899957
2016-10-28	53.63	53.84	53.11	53.53	6620333
2016-10-31	53.70	53.70	53.06	53.07	9142509
2016-11-01	53.14	53.21	52.09	52.50	15425819
2016-11-02	52.34	53.46	52.31	52.98	10851658
2016-11-03	52.99	53.00	51.34	51.77	21847292
2016-11-04	51.43	53.74	50.84	52.75	21956848
2016-11-07	53.50	54.68	53.19	54.49	14916848
2016-11-08	54.40	54.79	54.12	54.62	9351994
2016-11-09	53.20	54.82	52.80	54.58	13727777
2016-11-10	54.64	54.82	53.51	53.57	13621701
2016-11-11	53.43	53.99	53.25	53.93	8436435
2016-11-14	53.93	54.47	53.50	54.22	10489826
2016-11-15	54.09	54.69	53.90	54.59	9588036
2016-11-16	54.33	55.52	54.26	55.44	10779155
2016-11-17	55.22	55.90	55.06	55.85	8744504
2016-11-18	55.72	56.12	55.42	55.77	8740953
2016-11-21	55.51	56.16	55.51	56.10	8004000
2016-11-22	56.32	57.15	55.88	57.12	10268720
2016-11-23	56.91	57.64	56.90	57.59	8183628
2016-11-25	57.70	57.70	57.26	57.43	3228848
2016-11-28	57.00	57.86	56.76	57.59	8750925
2016-11-29	57.64	58.21	57.50	58.17	10582850
2016-11-30	58.19	58.25	57.86	57.97	9527959
2016-12-01	57.34	58.52	57.20	58.51	12381607
2016-12-02	56.65	57.75	56.57	57.21	16869957
2016-12-05	56.96	57.84	56.96	57.50	7701167
2016-12-06	57.66	57.70	57.14	57.44	7035674
2016-12-07	57.54	58.85	57.45	58.76	9094812
2016-12-08	59.00	59.25	58.41	58.65	7972498
2016-12-09	58.92	58.95	58.43	58.75	7091577
2016-12-12	58.54	58.79	58.34	58.77	7736198
2016-12-13	58.99	59.54	58.66	59.31	8878080
2016-12-14	59.03	59.25	58.60	58.75	9022867
2016-12-15	57.97	58.21	57.52	57.71	11837756
2016-12-16	58.01	58.07	57.56	57.66	10611461
2016-12-19	57.44	57.98	57.44	57.65	6433824
2016-12-20	57.81	58.06	57.32	57.70	4888284
2016-12-21	57.50	57.87	57.41	57.44	5380537
2016-12-22	57.31	57.40	56.72	57.11	6777656
2016-12-23	57.29	57.36	56.89	57.01	4298476
2016-12-27	56.99	57.39	56.81	56.86	4186157
2016-12-28	56.80	56.90	56.25	56.35	5548726
2016-12-29	56.35	56.47	56.14	56.32	3781721
2016-12-30	56.28	56.45	55.40	55.52	8344508
2017-01-03	55.91	55.95	55.04	55.35	7809307
2017-01-04	55.56	56.20	55.38	55.99	7796290
2017-01-05	56.08	56.53	55.81	56.46	7602321
2017-01-06	56.63	57.27	56.08	57.13	8587812
2017-01-09	57.26	58.34	57.25	58.20	12640515
2017-01-10	58.22	58.26	57.83	57.88	6672024
2017-01-11	57.80	58.12	57.59	58.10	6027960
2017-01-12	58.00	58.13	57.64	58.03	4733015
2017-01-13	58.03	58.10	57.65	57.85	4745840
2017-01-17	57.62	58.25	57.41	58.00	5734666
2017-01-18	58.32	58.58	58.03	58.45	7375725
2017-01-19	58.31	58.45	57.72	57.89	7850480
2017-01-20	58.14	58.20	57.41	57.66	7651562
2017-01-23	57.42	57.90	57.15	57.76	6814368
2017-01-24	57.93	58.50	57.76	58.44	10704103
2017-01-25	58.67	58.93	58.45	58.70	7124547
2017-01-26	58.70	59.00	58.26	58.46	12382416
2017-01-27	55.75	56.59	55.65	56.12	28884899
2017-01-30	56.00	56.24	55.58	55.90	13322010
2017-01-31	55.80	55.87	54.88	55.22	14307985
2017-02-01	55.49	55.50	53.81	53.90	18796871
2017-02-02	54.04	54.39	53.85	53.87	15289650
2017-02-03	54.21	55.10	54.01	55.06	14161693
2017-02-06	55.01	55.75	54.90	55.73	13029829
2017-02-07	55.79	55.84	55.18	55.24	9910498
2017-02-08	55.19	55.50	55.10	55.22	11681938
2017-02-09	55.23	56.12	55.21	55.81	11106757
2017-02-10	55.73	56.40	55.56	56.22	11178950
2017-02-13	56.50	56.66	56.03	56.11	8027939
2017-02-14	56.02	56.61	56.02	56.58	8865947
2017-02-15	56.56	56.88	56.31	56.86	6967179
2017-02-16	56.96	56.99	56.53	56.73	8524519
2017-02-17	56.80	57.57	56.71	57.35	11008366
2017-02-21	57.41	57.81	57.40	57.54	8289185
2017-02-22	57.52	57.85	57.35	57.57	7876599
2017-02-23	57.60	57.79	57.39	57.64	7178627
2017-02-24	57.61	57.71	57.15	57.48	7806190
2017-02-27	57.24	57.30	56.66	56.78	7702400
2017-02-28	56.71	57.06	56.55	56.87	8750655
2017-03-01	57.27	57.40	56.94	57.14	7197973
2017-03-02	57.07	57.19	56.85	57.12	6595418
2017-03-03	56.70	57.26	56.70	57.10	7738064
2017-03-06	56.78	56.81	56.33	56.68	9159983
2017-03-07	56.58	56.75	56.02	56.20	10890313
2017-03-08	56.15	56.35	55.54	55.74	13061632
2017-03-09	55.75	55.80	54.81	55.19	17844248
2017-03-10	55.39	55.40	54.42	54.53	13886431
2017-03-13	54.57	54.88	54.40	54.63	9090230
2017-03-14	54.62	54.74	54.19	54.27	7892888
2017-03-15	54.39	54.65	54.09	54.54	8712006
2017-03-16	54.85	54.99	54.66	54.80	8074278
2017-03-17	55.04	56.13	54.95	55.78	15822141
2017-03-20	55.87	56.05	55.51	55.81	7948425
2017-03-21	56.05	56.45	55.49	55.54	8030642
2017-03-22	55.68	56.04	55.51	55.89	8452070
2017-03-23	56.15	56.43	55.78	55.85	7357207
2017-03-24	56.11	57.38	55.90	56.81	15763000
2017-03-27	56.66	57.45	56.46	57.23	8861799
2017-03-28	57.10	57.52	57.03	57.35	8331644
2017-03-29	57.17	57.85	57.13	57.54	7001635
2017-03-30	57.45	58.30	57.42	58.16	8677916
2017-03-31	58.11	58.66	58.06	58.39	9156707
2017-04-03	58.28	58.47	57.89	58.44	8989831
2017-04-04	58.37	58.41	58.01	58.32	6474781
2017-04-05	57.96	59.27	57.81	58.22	13656221
2017-04-06	58.13	58.36	57.73	57.92	9112533
2017-04-07	57.80	58.25	57.55	58.02	6773752
2017-04-10	58.00	58.21	57.73	57.95	5266312
2017-04-11	57.84	58.16	57.38	57.88	5855091
2017-04-12	57.88	57.90	57.48	57.58	5450298
2017-04-13	57.61	57.79	57.45	57.51	4871717
2017-04-17	57.68	58.25	57.68	58.08	5626042
2017-04-18	57.59	58.48	57.59	58.35	5449699
2017-04-19	58.60	59.49	58.50	59.04	12000639
2017-04-20	59.71	60.34	59.56	60.08	12445862
2017-04-21	60.20	60.69	60.15	60.61	8799985
2017-04-24	61.00	61.38	60.89	61.11	10721276
2017-04-25	60.65	61.21	59.92	60.96	11031475
2017-04-26	61.23	61.75	60.98	61.56	8525419
2017-04-27	61.63	61.94	61.19	61.30	15285342
2017-04-28	59.41	60.18	58.99	60.06	25046130
2017-05-01	60.00	60.60	59.76	60.18	10910341
2017-05-02	60.15	60.52	60.04	60.50	9152088
2017-05-03	60.52	60.67	60.26	60.59	7706367
2017-05-04	60.65	60.85	60.39	60.83	6874286
2017-05-05	60.86	60.99	60.58	60.95	6443309
2017-05-08	61.07	61.07	60.70	60.94	5588371
2017-05-09	60.58	61.08	60.57	60.98	5806562
2017-05-10	60.88	60.98	60.21	60.66	7198414
2017-05-11	60.45	60.51	60.03	60.27	5516893
2017-05-12	60.28	60.34	59.83	59.93	5647531
2017-05-15	60.42	60.49	60.13	60.45	5904094
2017-05-16	60.68	60.70	59.88	59.98	6303480
2017-05-17	59.97	60.32	59.55	59.73	7581230
2017-05-18	59.73	59.94	58.87	59.82	8602411
2017-05-19	59.94	61.92	59.94	61.36	12530995
2017-05-22	61.03	61.72	61.03	61.23	6392124
2017-05-23	61.40	61.50	60.86	61.15	5622524
2017-05-24	61.40	62.00	60.94	61.89	7283789
2017-05-25	62.01	63.11	61.90	62.90	8931804
2017-05-26	63.01	63.42	62.97	63.30	6097990
2017-05-30	63.07	63.41	63.01	63.26	7094586
2017-05-31	63.27	63.61	63.08	63.61	7314634
2017-06-01	63.51	63.82	63.35	63.75	6058263
2017-06-02	63.88	64.68	63.70	64.57	7840374
2017-06-05	64.85	64.87	64.18	64.27	6809284
2017-06-06	64.22	64.35	64.05	64.16	5448439
2017-06-07	64.13	64.30	63.34	63.50	8364994
2017-06-08	63.44	63.58	62.02	62.24	11289266
2017-06-09	62.37	62.48	61.87	62.19	11240487
2017-06-12	61.80	61.99	60.63	61.29	11071593
2017-06-13	61.12	61.26	60.59	60.92	9384906
2017-06-14	60.67	60.82	59.86	60.27	9703332
2017-06-15	59.92	60.28	59.51	60.09	7515980
2017-06-16	59.89	60.16	59.47	60.14	11522438
2017-06-19	60.35	61.00	60.11	60.90	6778024
2017-06-20	60.98	61.00	59.70	59.86	6985666
2017-06-21	60.00	60.31	59.71	59.96	6027647
2017-06-22	60.09	60.10	59.40	59.51	5602002
2017-06-23	59.76	60.17	59.58	59.81	6469495
2017-06-26	60.02	60.15	59.33	59.64	5674637
2017-06-27	59.54	59.69	58.81	58.96	5652429
2017-06-28	59.06	59.25	58.80	59.18	5419169
2017-06-29	59.17	59.18	57.96	58.36	7421177
2017-06-30	58.68	58.95	58.29	58.31	8117066
2017-07-03	58.90	58.99	58.25	58.25	4575268
2017-07-05	58.43	58.50	57.80	57.94	7773566
2017-07-06	57.80	57.92	57.40	57.60	8886648
2017-07-07	57.79	58.36	57.54	58.04	7278250
2017-07-10	58.18	58.35	57.75	57.81	4832094
2017-07-11	57.91	58.08	57.53	57.90	5422330
2017-07-12	58.21	58.71	58.02	58.54	7141916
2017-07-13	58.80	58.87	58.12	58.38	8460245
2017-07-14	58.40	58.92	58.28	58.76	5441377
2017-07-17	58.73	58.87	58.28	58.33	6774471
2017-07-18	58.12	58.58	57.69	58.21	7857464
2017-07-19	58.15	58.41	57.90	58.11	8203557
2017-07-20	58.41	58.84	58.00	58.03	10546701
2017-07-21	57.92	58.26	57.83	57.98	6717235
2017-07-24	58.00	58.25	57.93	58.02	7442589
2017-07-25	58.22	58.84	57.98	58.55	7933137
2017-07-26	58.80	58.84	57.78	57.94	8775889
2017-07-27	58.25	59.66	57.93	59.50	23286716
2017-07-28	55.23	55.96	53.41	54.00	53454789
2017-07-31	54.48	54.68	53.95	53.98	20299407
2017-08-01	54.57	54.79	53.97	54.73	18120912
2017-08-02	54.75	55.45	54.67	55.43	14764854
2017-08-03	55.64	56.12	55.50	55.68	13331459
2017-08-04	55.97	56.05	55.09	55.44	9179779
2017-08-07	55.60	55.93	55.42	55.63	7253947
2017-08-08	55.55	55.58	54.36	54.52	11095259
2017-08-09	54.43	54.43	53.30	53.74	16717719
2017-08-10	53.52	53.75	52.99	53.07	13235301
2017-08-11	53.05	53.40	53.05	53.18	9235033
2017-08-14	53.60	53.60	53.18	53.22	7426467
2017-08-15	53.41	53.42	52.89	53.15	6674597
2017-08-16	53.26	53.92	53.25	53.50	7667081
2017-08-17	53.32	53.78	52.99	53.04	7451679
2017-08-18	52.92	53.09	52.58	52.70	10370499
2017-08-21	53.14	53.52	52.80	53.15	12753196
2017-08-22	53.49	54.74	53.39	54.45	14547613
2017-08-23	53.96	54.10	53.65	54.08	11838533
2017-08-24	54.26	54.45	53.77	53.94	8716699
2017-08-25	54.62	54.69	54.19	54.36	8601120
2017-08-28	54.54	54.58	54.02	54.40	6643652
2017-08-29	54.04	54.29	54.00	54.10	6212403
2017-08-30	54.04	54.62	54.04	54.52	5596567
2017-08-31	54.68	54.99	54.57	54.86	8245287
2017-09-01	54.90	55.16	54.88	54.93	7696302
2017-09-05	54.95	55.20	54.60	55.13	9178048
2017-09-06	55.12	55.28	54.13	54.31	11372298
2017-09-07	54.42	54.68	53.25	53.47	13801890
2017-09-08	53.39	53.78	53.05	53.49	11774483
2017-09-11	53.79	54.13	53.61	54.02	9314079
2017-09-12	53.98	54.05	53.33	53.54	10339446
2017-09-13	53.55	54.72	53.49	54.29	12787883
2017-09-14	54.38	54.71	54.10	54.53	8260770
2017-09-15	54.44	54.79	54.16	54.67	10744783
2017-09-18	54.80	54.97	54.57	54.69	6348360
2017-09-19	54.84	54.88	54.56	54.62	5187121
2017-09-20	54.58	55.18	54.58	55.15	7080035
2017-09-21	55.05	55.17	54.86	55.01	7178462
2017-09-22	55.05	55.20	54.86	55.09	6950029
2017-09-25	54.98	55.22	54.70	54.95	10242655
2017-09-26	55.06	55.22	54.80	55.13	8021851
2017-09-27	55.25	55.60	54.96	54.99	8671309
2017-09-28	54.81	55.08	54.45	54.50	7607473
2017-09-29	54.31	54.47	53.36	53.71	11944370
2017-10-02	53.86	54.04	53.75	53.81	5955980
2017-10-03	54.00	54.34	53.90	53.99	6137069
2017-10-04	54.12	54.20	53.69	53.93	5569058
2017-10-05	54.06	54.97	53.92	54.60	7994274
2017-10-06	54.51	55.45	54.25	55.17	10576278
2017-10-09	55.37	55.49	54.96	55.02	5822893
2017-10-10	55.10	55.85	55.08	55.42	6573918
2017-10-11	55.46	55.80	55.26	55.64	8881897
2017-10-12	55.67	56.27	55.31	55.97	7234267
2017-10-13	56.00	56.43	55.61	55.72	6231132
2017-10-16	55.67	55.80	54.89	54.91	7256893
2017-10-17	54.86	55.23	54.29	54.51	11227337
2017-10-18	54.46	55.43	54.22	55.21	8299509
2017-10-19	55.08	55.54	54.90	55.40	5720179
2017-10-20	55.31	55.40	54.18	54.57	11741092
2017-10-23	54.77	54.94	54.18	54.27	10111071
2017-10-24	54.37	54.56	54.02	54.28	7818490
2017-10-25	54.24	54.39	53.66	54.16	8281219
2017-10-26	54.50	55.75	54.50	54.91	12211440
2017-10-27	54.83	55.12	54.68	54.88	9922611
2017-10-30	54.79	55.23	54.40	55.17	6430949
2017-10-31	55.16	55.31	54.70	54.84	8857829
2017-11-01	55.10	55.59	54.94	55.13	7189764
2017-11-02	55.15	55.39	54.77	54.87	16879022
2017-11-03	54.16	56.94	54.05	56.03	28773774
2017-11-06	55.99	56.69	55.63	56.57	10835659
2017-11-07	56.33	57.29	56.33	57.22	11167447
2017-11-08	57.03	58.01	57.00	57.91	13533654
2017-11-09	57.20	57.66	56.79	57.36	14778867
2017-11-10	57.36	57.39	56.54	57.04	7930318
2017-11-13	56.81	57.14	56.55	56.64	7648192
2017-11-14	56.47	57.00	56.41	56.93	7758215
2017-11-15	56.82	57.06	56.51	56.70	8880505
2017-11-16	56.92	57.42	56.75	57.24	8310611
2017-11-17	57.24	57.43	56.84	56.93	6311519
2017-11-20	56.67	57.05	56.58	56.81	6360086
2017-11-21	56.96	57.56	56.88	57.26	6284259
2017-11-22	57.07	57.18	56.80	57.14	7309073
2017-11-24	57.19	57.19	56.71	56.80	3479177
2017-11-27	56.83	56.92	55.75	55.91	10580296
2017-11-28	56.03	56.72	55.91	56.66	9734431
2017-11-29	56.71	57.68	56.70	57.51	10017914
2017-11-30	57.64	58.14	57.47	57.82	11509224
2017-12-01	57.50	57.71	56.46	57.32	12756391
2017-12-04	57.54	59.19	57.50	58.76	13302050
2017-12-05	59.25	59.68	58.91	59.34	11295644
2017-12-06	59.38	59.83	59.23	59.28	8458198
2017-12-07	59.12	59.28	58.76	59.14	6033792
2017-12-08	58.52	58.85	58.10	58.61	9950491
2017-12-11	58.39	59.35	58.29	59.07	10286560
2017-12-12	58.99	59.36	58.87	59.27	6042917
2017-12-13	59.44	59.89	59.30	59.49	7726299
2017-12-14	59.73	60.05	59.44	59.70	8946111
2017-12-15	59.25	59.37	58.16	58.29	22595018
2017-12-18	58.44	58.79	57.89	58.03	8751620
2017-12-19	58.13	58.58	57.93	58.01	7946435
2017-12-20	58.22	58.29	57.69	57.73	7188717
2017-12-21	57.94	58.15	57.49	57.58	5974474
2017-12-22	57.57	57.91	57.12	57.30	7148723
2017-12-26	57.27	57.58	57.05	57.14	5546208
2017-12-27	57.19	57.65	57.18	57.27	4812173
2017-12-28	57.47	58.00	57.30	57.81	5044505
2017-12-29	57.74	57.97	57.42	57.43	5365646
2018-01-02	57.95	58.21	57.48	57.63	7215978
2018-01-03	57.93	58.96	57.80	58.71	7478356
2018-01-04	58.99	59.41	58.73	58.93	5775921
2018-01-05	59.25	59.69	59.07	59.61	6047686
2018-01-08	59.48	59.67	58.56	59.31	6335782
2018-01-09	59.20	59.47	58.86	59.18	5233353
2018-01-10	59.24	60.13	58.86	59.82	8656454
2018-01-11	59.76	60.02	59.45	60.00	5806282
2018-01-12	60.40	60.51	59.65	60.40	6989075
2018-01-16	60.33	61.10	60.30	60.56	8040748
2018-01-17	61.00	61.33	60.52	60.66	8433771
2018-01-18	61.43	61.44	60.74	61.09	9170903
2018-01-19	61.21	61.46	60.95	61.26	8361853
2018-01-22	61.04	61.47	60.77	61.41	11945783
2018-01-23	61.32	61.91	61.14	61.69	10806783
2018-01-24	61.51	61.94	60.23	60.83	11923684
2018-01-25	61.03	61.20	60.40	60.55	16225618
2018-01-26	57.94	58.17	56.55	57.99	51851690
2018-01-29	57.55	58.35	56.91	57.02	18899867
2018-01-30	56.96	57.54	56.74	57.19	14341155
2018-01-31	57.23	57.45	56.70	56.81	13118364
2018-02-01	56.28	56.42	55.89	56.00	14690146
2018-02-02	55.90	56.32	55.70	55.77	15358909
2018-02-05	55.53	56.26	54.57	54.69	16059955
2018-02-06	53.69	56.06	53.56	55.61	17415065
2018-02-07	55.08	55.43	54.44	54.46	13927022
2018-02-08	54.50	54.79	53.75	53.77	17736671
2018-02-09	54.20	55.06	53.65	54.58	19382011
2018-02-12	54.86	55.73	54.55	55.38	10968956
2018-02-13	55.25	55.72	55.02	55.67	10416385
2018-02-14	55.47	56.70	55.29	55.99	14190323
2018-02-15	56.36	56.83	55.90	56.58	10294949
2018-02-16	56.65	57.05	56.34	56.48	10151328
2018-02-20	56.29	56.54	55.83	55.97	9450906
2018-02-21	55.93	56.74	55.86	56.10	7850950
2018-02-22	55.95	56.14	55.26	55.40	10172399
2018-02-23	55.65	56.15	54.80	56.14	11394350
2018-02-26	56.42	57.35	56.32	57.17	8713847
2018-02-27	57.29	57.64	56.56	56.57	8821414
2018-02-28	56.84	57.92	56.83	57.10	11541059
2018-03-01	57.00	57.56	55.83	56.17	11127627
2018-03-02	55.72	57.20	55.68	56.93	11555132
2018-03-05	56.83	57.42	56.68	56.99	7835398
2018-03-06	57.25	57.25	56.54	57.03	8046794
2018-03-07	56.62	57.17	56.62	57.03	7044099
2018-03-08	57.29	57.80	57.13	57.47	7434706
2018-03-09	57.67	58.63	57.67	58.46	9539617
2018-03-12	58.67	59.68	58.48	59.40	10550283
2018-03-13	59.70	60.70	58.89	59.05	10411354
2018-03-14	59.28	59.72	58.71	58.83	6488531
2018-03-15	58.93	60.07	58.82	59.37	7377036
2018-03-16	59.38	59.65	58.94	59.00	13030896
2018-03-19	58.70	58.85	57.80	58.30	9350572
2018-03-20	58.45	58.98	58.45	58.66	5888445
2018-03-21	58.75	59.55	58.39	58.47	6569109
2018-03-22	58.03	58.72	57.75	57.77	6846463
2018-03-23	57.78	58.07	56.31	56.31	9476776
2018-03-26	56.96	58.00	56.55	57.80	8444852
2018-03-27	58.10	58.50	57.14	57.46	7562939
2018-03-28	57.50	58.10	57.22	57.90	9301897
2018-03-29	57.26	58.14	56.83	57.89	12015218
2018-04-02	57.52	57.73	55.38	56.24	16778277
2018-04-03	56.55	58.05	56.45	58.00	10908217
2018-04-04	57.25	58.97	57.21	58.83	7893065
2018-04-05	59.00	59.27	58.86	59.14	6305050
2018-04-06	58.78	59.14	58.09	58.34	8264473
2018-04-09	58.54	59.37	58.42	58.70	8023776
2018-04-10	59.11	59.49	58.87	59.41	6671853
2018-04-11	59.19	59.71	59.00	59.42	5508027
2018-04-12	59.66	60.12	59.42	59.43	6088247
2018-04-13	59.00	59.55	58.96	59.24	6689776
2018-04-16	59.13	59.69	58.84	59.43	6119171
2018-04-17	59.75	60.00	59.40	59.83	6139581
2018-04-18	59.73	59.83	59.44	59.50	5914193
2018-04-19	59.42	59.49	58.73	59.22	6280126
2018-04-20	59.03	59.18	57.80	58.00	12037567
2018-04-23	58.01	58.73	57.69	58.16	8444396
2018-04-24	58.48	58.66	57.65	57.81	7793565
2018-04-25	58.27	58.27	57.29	57.71	8367357
2018-04-26	58.11	60.18	57.85	59.38	14516626
2018-04-27	58.07	58.98	57.50	58.36	11975153
2018-04-30	58.39	58.51	57.46	57.57	7854596
2018-05-01	57.67	58.25	57.44	58.13	7257462
2018-05-02	58.06	58.09	56.53	56.70	7299089
2018-05-03	56.52	56.57	55.54	56.13	7152390
2018-05-04	56.54	57.93	56.49	57.68	9279180
2018-05-07	58.99	59.04	57.27	57.45	10630594
2018-05-08	57.45	57.71	57.00	57.67	7234031
2018-05-09	57.43	57.62	56.79	57.04	7015334
2018-05-10	57.18	57.70	57.02	57.65	6565825
2018-05-11	57.72	57.86	57.07	57.27	5843427
2018-05-14	57.36	57.51	56.99	57.13	5871783
2018-05-15	57.00	57.10	56.35	56.64	7415770
2018-05-16	56.83	57.33	56.79	57.15	4843941
2018-05-17	57.20	57.35	56.98	57.20	6110124
2018-05-18	57.27	57.39	56.86	57.16	7786028
2018-05-21	57.40	57.82	57.26	57.34	5379291
2018-05-22	57.50	57.62	56.91	56.96	5355604
2018-05-23	56.80	57.57	56.76	57.49	5339882
2018-05-24	57.44	57.74	57.12	57.68	5681592
2018-05-25	57.68	58.38	57.58	57.92	6783776
2018-05-29	57.70	57.88	57.01	57.23	6475865
2018-05-30	57.43	57.66	57.15	57.48	5762434
2018-05-31	57.18	57.47	56.55	56.67	9433042
2018-06-01	56.84	57.03	56.61	56.91	4967653
2018-06-04	57.10	57.20	56.80	57.07	7484072
2018-06-05	56.69	56.70	55.28	55.68	18278843
2018-06-06	55.84	57.18	55.62	57.17	13709779
2018-06-07	57.29	57.94	57.09	57.14	7919801
2018-06-08	56.92	57.06	56.52	56.60	8433528
2018-06-11	56.61	56.74	56.27	56.48	7181724
2018-06-12	56.60	56.90	56.30	56.48	8249711
2018-06-13	56.51	56.70	56.18	56.21	8283213
2018-06-14	56.46	57.07	56.31	57.02	11049707
2018-06-15	57.04	57.21	56.46	57.11	12408270
2018-06-18	56.77	57.32	56.11	57.22	9676910
2018-06-19	56.65	57.50	56.34	57.43	9965474
2018-06-20	54.83	55.01	51.58	52.22	62091071
2018-06-21	52.29	52.63	50.36	50.62	30722957
2018-06-22	51.00	51.72	50.82	51.24	24429564
2018-06-25	51.16	51.44	50.21	50.66	15578586
2018-06-26	50.51	50.63	50.11	50.38	12930561
2018-06-27	50.52	50.53	49.84	49.84	14576867
2018-06-28	49.45	49.48	47.37	48.54	33210109
2018-06-29	48.08	49.26	48.08	48.85	17413010
2018-07-02	48.64	49.10	48.55	49.06	9870932
2018-07-03	49.15	49.30	48.76	48.77	7517541
2018-07-05	48.92	49.03	48.40	48.61	9630476
2018-07-06	48.90	49.19	48.58	48.98	10711984
2018-07-09	49.21	50.05	49.21	49.90	12811694
2018-07-10	50.08	50.51	49.96	50.42	9038021
2018-07-11	50.22	50.48	50.02	50.14	9542401
2018-07-12	50.36	50.66	50.20	50.25	9339200
2018-07-13	50.26	51.65	50.26	51.62	21720110
2018-07-16	51.55	51.55	50.69	50.94	16974920
2018-07-17	50.66	51.30	50.60	51.28	11421330
2018-07-18	51.34	51.62	51.00	51.15	13549524
2018-07-19	51.11	51.49	51.00	51.34	11415630
2018-07-20	51.06	51.24	50.75	50.91	11033405
2018-07-23	50.76	51.27	50.76	51.19	8406801
2018-07-24	51.30	51.72	51.06	51.17	9921586
2018-07-25	51.01	51.72	51.01	51.62	11370019
2018-07-26	51.68	51.84	51.34	51.45	11114792
2018-07-27	51.50	52.60	50.21	52.15	15770270
2018-07-30	52.20	52.85	51.76	51.90	14448359
2018-07-31	52.03	52.69	51.85	52.39	9228240
2018-08-01	52.24	52.24	51.25	51.93	11952400
2018-08-02	52.10	52.35	51.43	51.68	13636439
2018-08-03	51.70	52.45	51.58	52.23	8246476
2018-08-06	52.10	52.27	51.80	52.07	6505777
2018-08-07	52.08	52.21	51.80	52.07	5869803
2018-08-08	51.83	51.93	51.36	51.55	7258334
2018-08-09	51.53	52.02	51.32	51.92	7175435
2018-08-10	51.59	51.63	51.20	51.51	10539692
2018-08-13	51.62	51.96	51.47	51.81	7911311
2018-08-14	51.85	52.74	51.79	52.59	9385434
2018-08-15	52.31	52.94	52.30	52.75	9566235
2018-08-16	52.98	53.36	52.92	53.04	8721212
2018-08-17	52.95	53.61	52.95	53.56	8166981
2018-08-20	53.71	54.16	53.70	53.92	9791538
2018-08-21	54.17	54.44	53.95	54.00	7990040
2018-08-22	53.55	53.64	52.66	52.82	10369620
2018-08-23	52.76	53.19	52.56	52.66	8567574
2018-08-24	52.82	52.92	52.42	52.75	9850039
2018-08-27	52.99	53.18	52.81	52.97	6443156
2018-08-28	53.02	53.47	52.98	53.05	7171873
2018-08-29	53.07	53.44	52.72	53.25	6604919
2018-08-30	53.12	53.41	52.97	53.10	5576425
2018-08-31	52.46	53.71	52.45	53.45	10892775
2018-09-04	53.44	53.69	53.21	53.53	8235166
2018-09-05	53.47	53.98	53.29	53.79	7966579
2018-09-06	53.66	54.35	53.65	54.21	7803422
2018-09-07	54.20	54.96	54.16	54.86	10231692
2018-09-10	54.94	55.11	54.57	54.97	8621174
2018-09-11	54.83	55.40	54.77	55.12	7873859
2018-09-12	55.20	55.20	54.33	54.97	7297268
2018-09-13	55.12	55.57	54.74	54.89	8566607
2018-09-14	55.00	55.00	54.61	54.75	6827670
2018-09-17	54.70	54.86	54.28	54.57	9277192
2018-09-18	54.48	55.28	54.10	55.07	7569586
2018-09-19	55.22	55.79	54.90	55.43	7451644
2018-09-20	55.60	56.73	55.60	56.43	10582603
2018-09-21	56.55	57.57	56.52	57.45	25800450
2018-09-24	56.94	57.36	56.58	56.69	10616004
2018-09-25	56.98	57.29	56.83	56.90	9445481
2018-09-26	56.77	57.84	56.75	57.27	7757332
2018-09-27	57.10	57.79	57.10	57.34	6606185
2018-09-28	57.39	57.39	56.78	56.84	8975955
2018-10-01	56.91	56.95	55.53	55.58	12727584
2018-10-02	55.55	56.01	55.29	55.59	12680838
2018-10-03	55.80	56.11	55.46	55.47	7383546
2018-10-04	55.78	56.08	55.50	55.89	9722043
2018-10-05	55.95	55.95	55.31	55.76	9734042
2018-10-08	55.82	56.75	55.45	56.54	9624260
2018-10-09	56.83	59.70	56.81	57.71	24855677
2018-10-10	57.67	57.87	55.94	56.01	14190452
2018-10-11	55.70	56.27	54.71	54.86	15316853
2018-10-12	55.71	56.78	55.28	56.45	13980461
2018-10-15	56.37	57.19	56.31	56.75	10175142
2018-10-16	56.94	58.01	56.77	57.81	11731398
2018-10-17	57.90	59.40	57.78	59.10	14631015
2018-10-18	59.00	59.53	58.15	58.64	12184673
2018-10-19	58.39	59.07	58.39	58.66	10180500
2018-10-22	58.93	59.36	58.58	58.90	8680150
2018-10-23	58.36	59.30	58.21	58.81	12834169
2018-10-24	58.57	59.28	57.95	58.06	12189685
2018-10-25	58.29	59.47	57.70	58.96	9569597
2018-10-26	58.04	58.36	57.39	58.07	13367726
2018-10-29	58.68	59.68	57.70	58.37	14412820
2018-10-30	58.43	58.87	57.69	58.59	14230072
2018-10-31	58.98	59.12	58.21	58.27	11560416
2018-11-01	58.30	59.07	58.07	58.63	18772357
2018-11-02	61.99	65.68	61.90	64.32	45572997
2018-11-05	63.93	65.13	63.82	64.48	23242808
2018-11-06	64.30	66.08	64.25	66.01	16065429
2018-11-07	66.29	68.21	66.04	68.16	16465020
2018-11-08	67.78	68.98	67.63	68.72	14081663
2018-11-09	68.49	68.96	68.08	68.60	8637203
2018-11-12	68.44	68.94	67.80	67.91	12789647
2018-11-13	67.94	68.28	67.10	67.41	16636978
2018-11-14	67.30	67.95	66.73	67.04	13350450
2018-11-15	66.71	67.76	66.36	67.62	15246503
2018-11-16	67.30	68.53	67.09	68.16	9287882
2018-11-19	68.10	68.47	67.23	67.91	10855387
2018-11-20	67.39	67.88	66.76	67.18	11208855
2018-11-21	67.47	67.98	66.75	66.77	10978166
2018-11-23	66.24	66.24	65.26	65.70	7779765
2018-11-26	65.98	66.12	65.21	65.69	13066763
2018-11-27	65.46	66.55	65.31	66.08	13169085
2018-11-28	66.18	66.99	65.48	66.82	12867734
2018-11-29	66.68	67.28	66.12	66.88	9605484
2018-11-30	66.86	67.38	66.65	66.72	27309197
2018-12-03	67.37	68.06	66.66	67.50	13834742
2018-12-04	67.47	68.15	66.45	66.65	13555064
2018-12-06	66.13	66.67	65.59	66.55	17222196
2018-12-07	66.17	66.64	65.20	65.47	11057454
2018-12-10	65.47	65.80	64.45	65.49	12148308
2018-12-11	66.22	66.92	65.52	65.92	10903364
2018-12-12	66.00	66.93	66.00	66.13	11116217
2018-12-13	66.29	67.22	66.13	66.91	10016213
2018-12-14	64.44	65.84	63.58	65.34	16834020
2018-12-17	65.00	65.63	64.08	64.47	15143054
2018-12-18	64.77	65.40	64.55	64.92	10523476
2018-12-19	65.16	65.90	63.68	64.06	14390146
2018-12-20	63.61	63.80	61.45	62.15	20264918
2018-12-21	62.31	63.21	61.38	61.39	23524888
2018-12-24	61.48	61.82	60.42	60.56	6323252
2018-12-26	60.95	63.23	60.67	63.08	16646238
2018-12-27	62.62	63.24	61.62	63.20	11308081
2018-12-28	63.31	64.12	63.17	63.39	7712127
2018-12-31	63.77	64.61	63.66	64.40	7690183
2019-01-02	63.68	64.37	63.21	64.32	10093978
2019-01-03	63.46	63.72	61.40	61.53	14390100
2019-01-04	62.40	64.25	62.08	63.57	12694446
2019-01-07	63.35	64.24	62.74	63.57	10337844
2019-01-08	63.94	64.29	63.05	63.62	10809743
2019-01-09	63.65	64.04	62.95	63.88	13080263
2019-01-10	63.61	64.39	63.24	64.19	10397645
2019-01-11	62.29	63.84	61.67	63.73	13805688
2019-01-14	63.35	64.06	62.98	63.37	9929560
2019-01-15	63.58	64.63	63.45	64.08	7930398
2019-01-16	64.20	64.82	63.75	63.77	8091296
2019-01-17	63.68	64.39	63.60	64.28	6767335
2019-01-18	64.81	64.81	63.86	64.70	9835199
2019-01-22	64.90	66.21	64.75	65.39	16414325
2019-01-23	65.88	66.70	65.81	66.43	12372408
2019-01-24	66.61	66.76	62.93	64.74	29719619
2019-01-25	67.03	67.69	66.10	67.09	21888062
2019-01-28	66.19	66.96	65.91	66.90	11537730
2019-01-29	67.00	67.50	66.20	67.04	10703449
2019-01-30	67.11	68.21	67.05	68.15	11702523
2019-01-31	68.18	69.49	67.08	68.14	24233336
2019-02-01	68.59	69.32	68.00	68.11	10309205
2019-02-04	68.03	68.11	67.08	67.58	13562350
2019-02-05	67.76	69.41	67.64	69.34	12781643
2019-02-06	69.23	69.39	68.50	68.85	10283746
2019-02-07	68.60	69.21	68.48	69.14	10109209
2019-02-08	68.77	69.82	68.60	69.75	8862140
2019-02-11	70.00	70.47	69.85	69.99	9230088
2019-02-12	70.24	70.46	69.71	69.75	8848874
2019-02-13	69.81	70.60	69.80	70.51	10264422
2019-02-14	70.13	71.54	69.97	70.84	9441104
2019-02-15	71.15	71.37	70.19	70.71	13924591
2019-02-19	70.46	70.60	69.78	70.20	9208382
2019-02-20	70.23	70.60	70.05	70.39	9671811
2019-02-21	70.14	70.93	70.14	70.70	10933548
2019-02-22	70.76	71.39	70.75	71.30	11311725
2019-02-25	71.90	72.07	70.98	71.05	12071170
2019-02-26	71.00	71.45	70.92	71.14	12302254
2019-02-27	70.83	71.13	69.92	70.15	13274806
2019-02-28	70.14	70.49	69.78	70.26	18956744
2019-03-01	70.63	71.11	70.45	70.85	8067715
2019-03-04	70.99	71.35	70.37	70.95	9219708
2019-03-05	71.19	71.89	71.06	71.58	10496075
2019-03-06	71.81	72.18	71.16	71.27	7666095
2019-03-07	71.20	71.36	70.46	70.61	7814691
2019-03-08	70.15	70.27	69.03	69.36	12363892
2019-03-11	69.38	70.01	69.14	69.68	11518329
2019-03-12	69.74	70.58	69.69	70.05	12751689
2019-03-13	70.09	70.90	69.98	70.10	13798644
2019-03-14	70.19	70.89	70.19	70.74	9249246
2019-03-15	70.80	71.21	70.54	70.67	13096889
2019-03-18	70.78	71.12	70.44	70.84	5682429
2019-03-19	70.95	71.70	70.87	71.38	7810698
2019-03-20	71.80	72.40	71.34	71.63	9512399
2019-03-21	71.32	72.44	71.32	72.26	8044430
2019-03-22	72.05	72.41	71.69	71.96	8022788
2019-03-25	72.00	72.48	71.73	72.30	6453840
2019-03-26	72.72	73.19	72.33	72.96	7624044
2019-03-27	72.94	73.26	72.62	72.74	7662712
2019-03-28	72.97	73.98	72.89	73.96	6709554
2019-03-29	74.01	74.48	73.53	74.34	9099492
2019-04-01	74.76	74.93	73.73	73.96	8108429
2019-04-02	74.01	74.45	73.84	74.27	5520938
2019-04-03	74.56	74.78	73.87	74.33	6755601
2019-04-04	74.50	74.67	73.98	74.35	5449896
2019-04-05	74.35	75.08	74.35	75.03	5346334
2019-04-08	74.47	75.30	74.47	75.20	5140455
2019-04-09	74.87	75.23	74.80	75.12	4905834
2019-04-10	75.21	75.82	75.21	75.48	6066274
2019-04-11	75.75	76.07	75.65	75.87	6042641
2019-04-12	76.10	76.95	76.07	76.65	5194754
2019-04-15	76.67	76.70	76.08	76.16	7632303
2019-04-16	76.48	76.56	75.37	75.70	8336948
2019-04-17	75.61	75.96	74.80	75.12	9439007
2019-04-18	75.48	76.26	75.21	76.06	6607755
2019-04-22	75.71	76.06	75.21	75.40	4883100
2019-04-23	75.48	76.06	75.41	75.99	5274059
2019-04-24	76.05	76.88	75.91	76.39	9347260
2019-04-25	76.11	77.23	75.95	77.11	11084455
2019-04-26	76.95	77.52	75.06	77.45	12550458
2019-04-29	77.30	77.67	76.59	76.91	5426762
2019-04-30	77.00	77.79	76.69	77.68	7384433
2019-05-01	77.67	78.15	77.37	77.52	6678194
2019-05-02	77.66	77.76	76.75	77.47	6247550
2019-05-03	77.59	78.40	77.34	78.05	4967928
2019-05-06	77.20	78.08	77.02	78.06	5607843
2019-05-07	77.57	78.74	77.42	77.96	8115808
2019-05-08	77.58	78.64	77.12	78.05	7799892
2019-05-09	77.58	78.23	77.35	77.90	7326756
2019-05-10	77.63	78.80	77.16	78.42	6448552
2019-05-13	77.25	77.78	76.08	76.68	9778829
2019-05-14	76.75	77.74	76.68	77.06	6871125
2019-05-15	76.69	77.94	76.53	77.76	5415741
2019-05-16	77.66	79.24	77.57	78.90	6941762
2019-05-17	78.52	79.65	78.37	78.91	7380077
2019-05-20	78.30	78.42	76.57	76.66	11474974
2019-05-21	77.05	77.85	76.75	77.53	5808516
2019-05-22	77.20	77.72	76.91	77.25	5602516
2019-05-23	76.88	76.94	75.69	76.41	9213376
2019-05-24	76.83	77.06	75.97	76.15	5627633
2019-05-28	76.36	76.68	75.32	75.70	16205155
2019-05-29	75.33	75.49	74.33	75.28	10511592
2019-05-30	75.65	76.43	75.63	76.17	7178431
2019-05-31	75.60	76.32	75.38	76.06	7625694
2019-06-03	76.12	76.53	75.65	76.22	8122316
2019-06-04	76.77	78.76	76.66	78.52	11685007
2019-06-05	78.79	79.97	78.66	79.96	7437117
2019-06-06	80.03	81.63	79.90	81.40	10457247
2019-06-07	81.60	83.33	81.51	82.48	11278802
2019-06-10	82.85	82.86	81.38	81.93	8102783
2019-06-11	82.30	82.86	81.85	82.37	6226559
2019-06-12	82.59	83.67	82.32	82.93	6089028
2019-06-13	83.33	84.05	83.02	83.35	7156842
2019-06-14	83.54	84.61	83.39	84.24	9226463
2019-06-17	84.65	84.69	82.89	83.02	9313807
2019-06-18	83.55	84.11	82.89	82.92	10582586
2019-06-19	83.08	83.92	82.08	83.81	5401369
2019-06-20	84.41	84.83	83.83	84.69	5216143
2019-06-21	84.43	84.77	83.81	83.82	12610163
2019-06-24	84.08	84.56	83.61	83.65	6692691
2019-06-25	84.20	85.20	83.96	84.25	7312327
2019-06-26	84.30	84.30	83.18	83.38	7576443
2019-06-27	83.55	83.89	83.21	83.56	6084200
2019-06-28	83.56	83.96	83.32	83.83	6735620
2019-07-01	84.62	84.96	84.03	84.55	7940539
2019-07-02	84.74	85.59	84.52	85.51	6206087
2019-07-03	86.04	87.82	85.98	87.79	7818552
2019-07-05	87.50	87.89	86.88	87.79	5733239
2019-07-08	87.60	87.95	87.18	87.44	6359676
2019-07-09	87.29	87.65	86.89	87.23	5355536
2019-07-10	87.42	88.54	87.42	88.38	5293013
2019-07-11	88.66	89.29	88.27	89.07	6191375
2019-07-12	89.28	89.82	88.85	89.77	5628010
2019-07-15	89.87	90.34	89.66	90.16	6061252
2019-07-16	90.22	90.48	89.59	90.08	5591855
2019-07-17	90.08	90.38	89.73	90.25	4636215
2019-07-18	90.33	91.54	89.95	91.50	6471383
2019-07-19	91.41	91.61	90.23	90.30	10804899
2019-07-22	90.52	91.18	90.05	90.92	5636657
2019-07-23	91.25	91.36	89.17	90.11	7609248
2019-07-24	89.90	90.75	89.68	90.65	5388138
2019-07-25	91.49	91.55	90.47	90.98	8106322
2019-07-26	96.40	99.72	95.21	99.11	20846459
2019-07-29	98.05	98.94	97.21	98.02	11184513
2019-07-30	97.50	98.28	96.52	96.65	7248270
2019-07-31	96.65	96.65	93.50	94.69	9912147
2019-08-01	95.00	97.58	94.58	95.38	8342662
2019-08-02	95.00	96.04	94.80	95.51	6381721
2019-08-05	94.51	95.52	93.03	93.70	8917441
2019-08-06	94.31	95.71	93.80	95.34	7437982
2019-08-07	94.60	95.70	94.17	95.22	6414046
2019-08-08	95.23	96.41	94.44	96.27	7423616
2019-08-09	96.15	96.84	95.42	96.30	5209181
2019-08-12	95.78	96.02	94.30	94.91	5513811
2019-08-13	94.52	96.67	94.21	96.63	8938251
2019-08-14	95.91	97.02	94.87	94.92	9989526
2019-08-15	95.50	96.27	94.61	95.53	5566890
2019-08-16	96.29	96.83	95.85	96.52	5032916
2019-08-19	97.23	97.41	96.22	96.66	5325315
2019-08-20	96.35	97.12	95.59	95.63	6809918
2019-08-21	96.27	96.65	95.73	96.32	4740743
2019-08-22	96.59	96.85	95.70	96.49	5147125
2019-08-23	96.41	97.10	94.39	94.70	8077465
2019-08-26	95.38	96.50	95.00	96.50	5806558
2019-08-27	96.70	97.10	96.03	96.09	6540103
2019-08-28	96.23	97.21	96.00	97.07	4948761
2019-08-29	97.85	98.07	97.06	97.70	4514498
2019-08-30	98.14	98.14	96.11	96.56	5210451
2019-09-03	96.42	97.21	96.05	96.77	5150830
2019-09-04	94.48	96.33	93.03	96.11	12937509
2019-09-05	96.54	96.96	95.17	95.56	5514796
2019-09-06	95.75	96.34	95.51	95.74	3991773
2019-09-09	95.80	95.93	93.74	94.16	6523299
2019-09-10	93.81	93.88	89.30	90.35	12490898
2019-09-11	90.18	91.45	89.61	90.98	8406555
2019-09-12	92.16	93.32	91.77	92.06	6862165
2019-09-13	92.15	92.15	90.32	90.48	6972260
2019-09-16	90.02	90.45	89.38	89.42	6339236
2019-09-17	89.67	91.46	89.65	90.75	6511690
2019-09-18	90.98	91.36	90.06	90.96	4559657
2019-09-19	90.99	92.10	90.30	91.56	4874742
2019-09-20	91.61	92.08	90.06	90.07	11241787
2019-09-23	90.32	91.16	89.93	90.81	4943643
2019-09-24	91.60	91.77	89.51	89.92	5688165
2019-09-25	89.94	90.61	89.02	90.35	5263768
2019-09-26	90.84	91.15	89.50	89.80	5531821
2019-09-27	90.30	90.30	87.79	88.37	5988453
2019-09-30	88.41	88.56	87.61	88.42	6650433
2019-10-01	88.63	88.89	86.45	86.51	6805628
2019-10-02	85.95	86.01	84.16	84.32	10036455
2019-10-03	84.30	84.91	83.61	84.67	6061699
2019-10-04	84.90	85.97	84.75	85.92	5891718
2019-10-07	85.71	86.16	85.49	85.85	4445596
2019-10-08	85.49	86.33	84.69	84.91	6386914
2019-10-09	85.37	86.17	85.28	85.85	4450259
2019-10-10	85.91	86.07	85.38	85.96	4257671
2019-10-11	87.02	87.25	86.26	86.36	5621572
2019-10-14	86.50	87.68	86.40	86.62	4936604
2019-10-15	87.00	87.25	85.76	86.45	4722624
2019-10-16	86.53	86.83	86.05	86.71	3706830
2019-10-17	86.88	87.02	86.16	86.29	4397738
2019-10-18	86.35	86.75	85.52	86.03	4631218
2019-10-21	86.00	86.24	85.08	85.35	5007111
2019-10-22	85.23	85.35	83.39	83.46	5806608
2019-10-23	84.31	84.41	82.13	82.74	7186615
2019-10-24	82.80	83.53	82.66	83.18	4632619
2019-10-25	83.21	83.57	82.63	83.38	5235296
2019-10-28	84.47	84.98	83.36	83.60	6653357
2019-10-29	83.81	84.63	83.64	84.13	5699093
2019-10-30	84.61	84.70	83.32	84.19	8731291
2019-10-31	86.71	87.22	83.28	84.56	14008811
2019-11-01	84.79	85.31	82.61	83.21	10658473
2019-11-04	83.30	83.44	81.90	82.37	8271187
2019-11-05	82.34	82.34	81.03	81.89	7054400
2019-11-06	82.08	83.37	82.00	82.99	6365267
2019-11-07	83.06	83.29	81.84	81.95	7221382
2019-11-08	82.19	82.64	81.45	81.77	7088064
2019-11-11	81.75	82.53	81.37	82.43	5832575
2019-11-12	82.69	83.98	82.61	83.32	8552693
2019-11-13	83.29	84.29	83.20	83.94	7439003
2019-11-14	84.10	84.52	83.80	84.38	5287433
2019-11-15	84.68	84.94	83.57	84.21	7537205
2019-11-18	83.92	84.11	83.25	84.02	6433068
2019-11-19	84.06	84.28	83.57	83.66	6010423
2019-11-20	83.54	84.49	82.98	83.60	6251318
2019-11-21	83.75	84.04	81.76	82.30	8300483
2019-11-22	82.69	83.39	82.66	83.02	6080782
2019-11-25	83.16	84.00	82.93	83.75	5450981
2019-11-26	84.13	84.65	84.00	84.56	7652316
2019-11-27	84.85	85.81	84.42	85.77	7506564
2019-11-29	85.91	86.73	85.25	85.43	3857027
2019-12-02	85.38	85.77	83.82	84.57	6428428
2019-12-03	84.03	85.00	83.82	84.82	6077628
2019-12-04	85.13	85.54	84.70	85.40	5940602
2019-12-05	85.44	85.48	84.32	84.45	5171388
2019-12-06	85.03	86.53	85.03	86.32	8501814
2019-12-09	86.31	86.63	85.96	86.28	7170822
2019-12-10	86.50	87.47	85.91	86.04	7945126
2019-12-11	86.26	86.87	85.85	86.59	4922698
2019-12-12	88.00	88.89	87.54	88.21	10293873
2019-12-13	88.02	88.79	87.58	88.67	6718109
2019-12-16	89.14	89.30	88.43	88.78	6706045
2019-12-17	88.87	88.97	87.47	88.13	7297423
2019-12-18	88.39	88.85	87.82	87.99	5859211
2019-12-19	87.83	88.59	87.58	88.52	6023454
2019-12-20	88.79	89.00	87.89	88.46	14271655
2019-12-23	88.62	88.85	88.18	88.23	4349884
2019-12-24	88.20	88.60	88.00	88.52	1847770
2019-12-26	88.73	88.76	87.79	88.08	4180261
2019-12-27	88.11	88.46	87.69	88.13	4130878
2019-12-30	88.01	88.20	87.06	87.44	4656289
2019-12-31	87.44	87.99	87.31	87.92	4116734
2020-01-02	88.12	89.35	88.05	89.35	6475843
2020-01-03	88.66	89.10	88.10	88.83	4874916
2020-01-06	88.11	88.41	87.47	88.13	5409850
2020-01-07	87.96	88.03	87.13	87.86	6533541
2020-01-08	87.94	89.35	87.78	88.88	7297235
2020-01-09	90.25	91.16	90.07	90.53	9450166
2020-01-10	90.80	90.89	89.63	90.16	7098085
2020-01-13	90.62	91.72	90.21	91.08	7382968
2020-01-14	91.19	91.44	90.86	90.99	5855400
2020-01-15	91.00	92.06	91.00	91.54	6145518
2020-01-16	91.99	92.61	91.63	92.58	5180320
2020-01-17	92.93	93.75	92.81	93.62	6962787
2020-01-21	92.83	93.60	92.19	92.53	7094559
2020-01-22	93.14	93.75	92.47	92.53	6157412
2020-01-23	91.92	93.85	90.74	93.75	6100777
2020-01-24	94.00	94.13	91.34	92.03	7815501
2020-01-27	88.63	89.45	87.55	88.73	11066487
2020-01-28	89.05	89.19	87.72	88.60	11922396
2020-01-29	88.15	88.44	85.60	86.72	17703897
2020-01-30	85.45	86.59	84.69	85.84	12224941
2020-01-31	85.79	85.99	84.52	84.83	11693902
2020-02-03	85.07	86.79	85.07	86.01	9092620
2020-02-04	87.14	89.00	86.62	88.38	9997071
2020-02-05	88.88	89.20	86.63	87.56	9982673
2020-02-06	87.65	87.70	86.15	86.15	8901403
2020-02-07	85.76	86.62	85.32	86.42	8073908
2020-02-10	86.43	87.62	86.17	87.53	7289281
2020-02-11	87.86	88.23	87.35	87.51	5098622
2020-02-12	87.71	89.10	87.39	88.57	7747787
2020-02-13	88.50	90.51	88.26	89.93	8576615
2020-02-14	90.18	90.41	88.99	89.28	5686868
2020-02-18	89.37	89.47	88.29	89.23	5291147
2020-02-19	89.49	90.44	89.30	90.14	5210834
2020-02-20	89.73	90.25	87.73	88.60	5969200
2020-02-21	88.00	88.39	87.00	87.36	5801705
2020-02-24	84.53	86.05	84.26	84.52	8313643
2020-02-25	85.02	85.35	81.67	82.19	9403953
2020-02-26	82.60	83.24	80.64	80.67	10549302
2020-02-27	78.83	80.87	77.36	78.29	17120832
2020-02-28	76.17	78.81	75.72	78.43	19120249
2020-03-02	77.92	82.41	77.66	82.38	14258675
2020-03-03	82.30	82.62	78.11	78.60	12395890
2020-03-04	79.29	80.20	77.88	79.67	10999608
2020-03-05	77.90	77.90	75.28	76.19	12545266
2020-03-06	73.46	75.71	72.05	75.34	18080148
2020-03-09	70.58	74.03	70.08	70.83	15930310
2020-03-10	72.56	74.95	70.03	74.87	18414048
2020-03-11	72.83	74.27	67.40	68.30	17161368
2020-03-12	62.95	66.79	61.46	62.10	25170629
2020-03-13	65.65	70.18	63.51	69.92	19247179
2020-03-16	60.63	63.95	58.11	58.59	23354347
2020-03-17	59.55	59.62	53.61	58.98	25045192
2020-03-18	55.55	57.65	50.02	56.33	28770619
2020-03-19	56.23	63.36	53.55	61.41	25167423
2020-03-20	62.30	65.68	57.91	58.03	28420576
2020-03-23	57.23	57.44	54.00	56.55	24905790
2020-03-24	62.61	65.16	61.00	64.88	28286186
2020-03-25	66.83	69.64	63.49	65.81	22977186
2020-03-26	66.71	71.58	66.25	69.90	21005282
2020-03-27	66.68	68.25	64.82	66.34	18950460
2020-03-30	66.56	68.22	64.58	67.86	14199717
2020-03-31	67.18	68.32	65.31	65.74	20109803
2020-04-01	63.00	64.76	61.58	62.62	12880408
2020-04-02	65.75	68.70	62.91	65.00	18175040
2020-04-03	64.47	64.75	60.90	63.05	14676460
2020-04-06	66.27	68.34	64.41	67.79	18010771
2020-04-07	71.57	72.48	68.34	68.71	13799395
2020-04-08	69.58	71.92	68.54	71.57	10417639
2020-04-09	71.20	74.26	70.14	73.88	19769563
2020-04-13	73.52	73.60	70.35	71.76	11191792
2020-04-14	73.69	74.33	72.66	73.67	10911999
2020-04-15	72.01	73.18	70.71	72.55	10642533
2020-04-16	73.11	73.76	71.35	73.51	11946812
2020-04-17	76.62	77.39	74.97	77.10	14268386
2020-04-20	76.02	76.98	75.09	75.32	9684741
2020-04-21	73.40	73.96	71.74	72.72	10345787
2020-04-22	74.55	78.06	74.43	77.45	11355290
2020-04-23	77.33	77.67	74.26	75.15	15513357
2020-04-24	75.75	76.03	74.21	75.58	8460619
2020-04-27	76.68	78.04	76.54	77.74	8258468
2020-04-28	78.67	79.61	76.96	78.69	12801386
2020-04-29	78.18	78.75	76.72	76.86	24575514
2020-04-30	76.83	77.64	75.19	76.73	15186034
2020-05-01	74.90	75.88	73.21	73.79	11216703
2020-05-04	72.58	72.62	71.26	71.89	12921795
2020-05-05	74.96	75.08	72.89	72.90	12976023
2020-05-06	73.77	74.85	72.86	72.96	12740910
2020-05-07	73.81	76.03	73.37	76.00	13369310
2020-05-08	77.25	77.93	75.76	77.87	11921827
2020-05-11	76.62	77.18	75.80	75.87	9004538
2020-05-12	76.00	76.73	74.34	74.35	8549922
2020-05-13	74.46	75.75	72.92	73.62	11532701
2020-05-14	72.32	74.29	70.65	74.19	11932250
2020-05-15	72.81	74.64	72.67	74.16	9489146
2020-05-18	76.86	77.50	76.20	76.23	8912473
2020-05-19	76.40	77.23	75.76	75.86	6484878
2020-05-20	77.23	77.84	76.52	77.76	7790481
2020-05-21	78.60	79.38	77.89	78.05	10312641
2020-05-22	77.90	78.05	76.52	77.62	7653305
2020-05-26	79.60	79.92	77.58	77.76	8422249
2020-05-27	78.98	78.98	77.39	78.60	8245290
2020-05-28	78.64	80.06	77.93	78.54	8333918
2020-05-29	78.62	78.64	77.26	77.99	10108989
2020-06-01	77.66	78.65	76.77	78.32	7936986
2020-06-02	77.97	78.26	76.79	77.78	9521014
2020-06-03	78.45	79.95	78.30	79.58	9956666
2020-06-04	79.31	80.17	78.47	78.74	7667564
2020-06-05	80.33	82.33	79.97	82.14	12030778
2020-06-08	83.08	83.62	82.18	83.56	10229593
2020-06-09	82.62	83.22	81.76	82.37	7999828
2020-06-10	79.88	80.03	78.20	79.01	19683806
2020-06-11	75.75	76.79	72.15	72.57	26422155
2020-06-12	75.00	76.72	73.81	76.38	18529829
2020-06-15	74.30	77.91	74.08	76.96	14651213
2020-06-16	78.79	78.94	76.39	77.84	10890113
2020-06-17	78.07	78.29	76.68	77.10	6906721
2020-06-18	76.72	76.79	75.80	76.31	8485970
2020-06-19	77.03	77.38	74.88	75.40	12527326
2020-06-22	74.90	75.65	73.92	75.40	8238636
2020-06-23	76.33	76.37	75.07	75.49	8076612
2020-06-24	74.90	74.92	72.00	73.64	12306427
2020-06-25	73.22	74.11	72.17	73.85	8624798
2020-06-26	73.63	73.77	71.25	71.57	17627836
2020-06-29	71.41	73.50	71.06	73.48	8653029
2020-06-30	73.58	73.88	72.81	73.59	11323990
2020-07-01	74.00	74.69	73.38	74.03	6749978
2020-07-02	75.04	75.09	73.64	73.78	6544351
2020-07-06	74.93	75.48	74.16	75.44	7235277
2020-07-07	75.13	75.23	74.00	74.25	7515103
2020-07-08	74.07	74.50	73.33	74.14	7346243
2020-07-09	73.73	74.22	71.93	73.57	9618209
2020-07-10	73.00	74.56	72.74	74.29	7524157
2020-07-13	74.56	74.84	72.49	72.65	9464541
2020-07-14	72.00	72.97	71.82	72.73	8780867
2020-07-15	74.46	75.81	73.96	75.61	10300705
2020-07-16	74.90	75.14	73.68	74.39	6649692
2020-07-17	74.43	74.55	73.21	74.16	6087543
2020-07-20	74.16	75.22	73.63	74.96	8832692
2020-07-21	75.78	76.80	75.27	75.44	10639754
2020-07-22	75.52	77.33	75.12	77.24	9213149
2020-07-23	76.88	77.07	74.90	75.36	7795081
2020-07-24	75.28	76.00	75.11	75.78	5673370
2020-07-27	75.89	76.71	75.54	76.46	6771141
2020-07-28	76.30	76.39	74.56	74.64	12273414
2020-07-29	77.56	78.49	76.90	77.42	15261050
2020-07-30	76.63	76.98	75.40	76.64	7889831
2020-07-31	76.24	76.54	75.48	76.53	7424977
2020-08-03	76.48	76.60	75.44	75.50	7142088
2020-08-04	75.37	75.49	74.76	75.13	12792449
2020-08-05	75.35	75.99	75.33	75.78	7823144
2020-08-06	75.20	75.92	74.94	75.66	6764846
2020-08-07	75.48	75.93	75.21	75.79	6569313
2020-08-10	75.82	77.67	75.81	77.47	6604325
2020-08-11	78.27	79.98	78.00	78.87	10238461
2020-08-12	79.59	79.69	78.67	79.29	5378790
2020-08-13	78.92	79.64	78.84	79.02	4383353
2020-08-14	78.54	78.93	78.02	78.37	3771349
2020-08-17	78.60	78.96	78.12	78.95	5360366
2020-08-18	79.15	79.36	78.35	78.99	5272725
2020-08-19	79.18	79.39	77.43	77.63	6840566
2020-08-20	77.03	77.65	76.46	77.22	5099464
2020-08-21	76.94	77.27	76.69	77.07	5594121
2020-08-24	77.71	79.14	77.25	78.68	5867361
2020-08-25	80.06	83.07	79.79	82.72	17659521
2020-08-26	82.42	82.75	81.88	82.41	7934302
2020-08-27	82.75	83.64	82.50	83.41	9099186
2020-08-28	83.79	85.29	83.43	85.00	9303909
2020-08-31	84.63	85.36	84.03	84.47	6401571
2020-09-01	84.70	86.09	84.23	86.05	8168825
2020-09-02	86.51	88.75	86.29	88.35	11378894
2020-09-03	88.60	88.98	85.69	86.48	11036641
2020-09-04	87.09	87.78	85.31	86.27	10349365
2020-09-08	85.27	87.58	84.77	85.41	11083140
2020-09-09	85.93	86.83	84.46	85.86	6928650
2020-09-10	85.80	87.07	84.53	84.88	7551958
2020-09-11	84.95	85.85	84.15	85.27	7103251
2020-09-14	85.75	87.06	85.64	86.63	5535807
2020-09-15	87.18	88.25	87.17	87.71	8361907
2020-09-16	88.00	89.43	87.75	88.38	7146989
2020-09-17	87.05	87.32	85.36	86.75	7386586
2020-09-18	86.81	87.24	84.60	84.95	10113448
2020-09-21	82.86	83.95	81.75	83.89	7188830
2020-09-22	84.05	84.39	83.18	83.95	4464961
2020-09-23	84.38	84.90	82.82	82.99	6414658
2020-09-24	82.63	84.14	81.92	83.04	4881473
2020-09-25	82.53	84.69	82.22	84.30	5981463
2020-09-28	85.52	86.24	84.99	86.07	5976196
2020-09-29	86.25	86.25	84.63	84.80	4064974
2020-09-30	86.63	87.16	85.47	85.92	10134356
2020-10-01	87.04	87.45	86.20	86.74	7241186
2020-10-02	85.15	87.13	85.09	86.57	5602288
2020-10-05	87.27	88.68	87.20	88.47	7004835
2020-10-06	88.65	89.28	86.80	87.01	7951077
2020-10-07	87.82	88.98	87.44	88.45	5179285
2020-10-08	88.46	89.61	88.41	89.53	4958766
2020-10-09	89.80	90.33	89.58	90.01	6197682
2020-10-12	90.46	91.10	89.93	90.78	5909054
2020-10-13	90.58	90.85	89.77	90.16	5731971
2020-10-14	90.17	90.60	88.56	89.31	4763260
2020-10-15	88.16	88.87	87.67	88.83	5002626
2020-10-16	89.39	89.63	88.44	88.52	4722554
2020-10-19	88.70	89.57	87.36	87.60	5426622
2020-10-20	88.68	89.72	88.04	88.51	4942578
2020-10-21	88.38	89.16	88.19	88.27	4119201
2020-10-22	88.02	89.38	87.70	89.36	4259035
2020-10-23	89.80	90.96	89.44	90.80	7811524
2020-10-26	90.03	91.13	88.65	89.66	7756413
2020-10-27	89.48	90.35	89.17	90.05	8027508
2020-10-28	88.65	88.95	86.61	87.17	12738752
2020-10-29	87.17	89.11	86.61	88.30	8440044
2020-10-30	87.75	88.39	85.63	86.96	11402795
2020-11-02	87.54	87.77	85.45	85.97	8904850
2020-11-03	86.78	89.06	86.18	88.39	6910439
2020-11-04	88.90	91.29	88.74	89.79	10509388
2020-11-05	90.69	91.16	89.90	90.62	6169717
2020-11-06	90.15	91.20	89.78	90.65	6626107
2020-11-09	97.32	97.65	95.64	95.88	16225770
2020-11-10	93.74	95.27	93.14	93.92	10474695
2020-11-11	94.11	95.83	94.02	95.04	8296547
2020-11-12	94.66	94.76	92.66	93.53	7061844
2020-11-13	94.38	95.59	93.70	95.56	5518003
2020-11-16	96.79	97.81	96.02	97.78	9367636
2020-11-17	97.21	98.78	96.81	98.60	8722293
2020-11-18	98.63	99.33	97.91	97.91	6039520
2020-11-19	97.24	97.92	96.86	97.76	4252272
2020-11-20	97.42	97.54	96.95	97.01	4610081
2020-11-23	97.62	97.86	96.42	96.88	4805779
2020-11-24	97.51	98.72	97.40	98.30	6323025
2020-11-25	98.50	98.54	97.94	98.20	4027147
2020-11-27	98.48	98.98	98.28	98.66	2169708
2020-11-30	98.20	98.29	96.96	98.02	5197253
2020-12-01	99.00	99.26	98.25	98.82	4970293
2020-12-02	98.51	99.04	98.21	98.91	3377940
2020-12-03	99.02	101.00	98.97	100.11	6264077
2020-12-04	101.35	102.94	101.07	102.28	6952704
2020-12-07	102.01	102.22	100.69	101.41	4514754
2020-12-08	100.37	101.57	100.01	101.21	3911250
2020-12-09	101.94	102.21	100.10	100.40	6629890
2020-12-10	103.51	106.09	102.75	105.39	12939175
2020-12-11	104.41	104.78	102.33	103.00	6262636
2020-12-14	103.83	104.71	103.25	103.32	5156155
2020-12-15	104.24	104.86	103.78	104.18	5196689
2020-12-16	104.10	104.80	102.72	103.27	6409253
2020-12-17	103.55	104.04	102.61	103.21	4535689
2020-12-18	103.33	104.11	102.95	103.28	10214981
2020-12-21	101.22	103.15	100.02	102.94	7175930
2020-12-22	102.12	103.17	101.89	102.41	4305282
2020-12-23	102.29	102.69	101.97	102.06	3817267
2020-12-24	102.30	102.36	101.68	102.01	1949183
2020-12-28	102.92	104.38	102.31	104.34	5055179
2020-12-29	104.89	105.78	104.47	105.63	4780921
2020-12-30	105.99	106.62	105.78	105.97	3654380
2020-12-31	106.00	107.14	105.62	106.98	3566295
2021-01-04	107.66	107.75	102.14	103.10	8041533
2021-01-05	102.92	104.26	102.80	103.44	5721905
2021-01-06	102.99	105.21	102.91	104.19	5017464
2021-01-07	104.49	104.64	102.95	103.35	5057016
2021-01-08	103.86	105.76	103.42	105.67	5869677
2021-01-11	105.10	105.64	104.27	104.60	4258027
2021-01-12	104.01	104.32	102.31	102.82	4332575
2021-01-13	102.32	103.38	101.49	102.89	4804483
2021-01-14	103.80	104.19	101.71	101.82	4528313
2021-01-15	101.38	102.69	101.21	102.33	5523156
2021-01-19	102.80	103.60	101.34	102.54	6519615
2021-01-20	102.41	105.85	102.20	105.46	5844257
2021-01-21	105.46	105.49	104.45	104.58	5732873
2021-01-22	104.16	104.47	103.06	103.91	5231584
2021-01-25	103.75	103.95	102.17	103.45	5008991
2021-01-26	103.40	105.21	103.24	104.69	7195251
2021-01-27	101.48	101.78	96.73	97.87	18139471
2021-01-28	98.94	100.53	98.10	98.15	8868207
2021-01-29	97.39	97.79	95.92	96.81	8203032
2021-02-01	96.99	99.62	96.92	98.58	7206259
2021-02-02	99.05	102.48	98.78	101.65	6917661
2021-02-03	101.25	102.65	100.81	101.02	3934770
2021-02-04	101.36	104.24	101.11	103.64	6926764
2021-02-05	105.09	107.54	104.78	106.48	8072094
2021-02-08	106.42	106.53	105.34	106.26	4836631
2021-02-09	106.00	106.83	105.22	106.22	4095226
2021-02-10	106.78	106.90	104.93	105.87	4293184
2021-02-11	106.12	106.23	105.03	105.86	2976042
2021-02-12	105.74	105.94	104.72	105.30	3169814
2021-02-16	104.88	106.59	104.70	106.15	4928053
2021-02-17	105.11	105.46	104.15	104.44	5735722
2021-02-18	103.78	105.34	103.41	104.97	4098865
2021-02-19	104.75	105.28	103.22	103.37	4129146
2021-02-22	102.99	102.99	101.75	101.81	5211754
2021-02-23	103.34	103.34	99.93	101.37	8740260
2021-02-24	101.16	104.51	100.60	104.38	7542690
2021-02-25	104.00	105.77	103.11	103.47	7534020
2021-02-26	104.15	109.48	103.68	108.03	15122850
2021-03-01	108.60	110.47	106.54	106.87	7931631
2021-03-02	107.31	108.25	105.82	107.20	5016782
2021-03-03	106.94	107.96	106.12	106.22	5313426
2021-03-04	106.26	107.17	103.85	104.89	7211833
2021-03-05	106.06	106.06	102.75	105.20	5559905
2021-03-08	104.80	106.89	104.23	105.03	5119532
2021-03-09	106.28	107.97	105.83	106.55	5510948
2021-03-10	107.22	109.07	106.96	107.78	6076974
2021-03-11	108.41	108.57	107.26	107.32	4670732
2021-03-12	107.42	107.99	106.58	107.81	3356023
2021-03-15	107.89	108.95	107.06	108.90	7111401
2021-03-16	110.57	112.34	109.89	111.34	11376177
2021-03-17	111.31	111.46	108.93	110.46	10128448
2021-03-18	109.28	110.27	107.50	107.62	7813431
2021-03-19	108.35	108.85	105.83	106.34	21452023
2021-03-22	106.40	108.42	106.00	107.57	7605084
2021-03-23	107.74	107.95	105.67	106.25	5657840
2021-03-24	106.63	107.28	104.94	104.97	5731334
2021-03-25	105.01	107.70	104.06	107.35	8149044
2021-03-26	107.25	110.00	107.18	109.90	6167570
2021-03-29	109.01	110.25	106.59	109.13	5167195
2021-03-30	108.42	110.45	108.28	110.27	4552862
2021-03-31	110.33	111.62	109.19	109.27	6478401
2021-04-01	110.06	110.06	108.20	109.38	5792950
2021-04-05	109.91	111.35	109.87	111.02	6913105
2021-04-06	111.38	113.82	111.10	113.15	6745242
2021-04-07	112.91	113.76	112.65	113.19	5629622
2021-04-08	113.65	113.96	112.68	113.04	5011290
2021-04-09	112.91	113.27	111.97	113.18	4114258
2021-04-12	113.02	113.89	112.77	113.81	4707805
2021-04-13	113.78	115.60	113.68	115.36	4607384
2021-04-14	115.22	116.24	114.72	115.16	3994551
2021-04-15	115.10	116.89	114.78	116.66	5079094
2021-04-16	117.82	118.50	116.94	118.34	5777860
2021-04-19	118.17	118.98	117.04	117.60	4889684
2021-04-20	116.96	117.26	115.35	116.27	5662376
2021-04-21	116.09	117.26	115.86	116.74	4397440
2021-04-22	116.87	116.88	115.23	115.92	5745110
2021-04-23	116.02	117.98	115.84	117.56	4559282
2021-04-26	116.95	117.25	115.06	115.92	5924931
2021-04-27	115.67	116.39	115.27	116.15	7260927
2021-04-28	113.44	114.15	111.61	112.40	14793493
2021-04-29	113.21	115.15	112.76	114.63	8936555
2021-04-30	114.00	114.95	113.49	114.49	6478714
2021-05-03	115.18	116.74	115.13	115.72	5049806
2021-05-04	115.15	115.40	113.54	114.11	6265098
2021-05-05	114.21	114.88	113.16	113.48	4677689
2021-05-06	113.65	114.81	113.10	114.74	4113286
2021-05-07	115.11	115.84	114.24	114.34	4867501
2021-05-10	114.57	116.09	114.21	114.30	5759483
2021-05-11	113.32	113.69	112.17	113.55	7775369
2021-05-12	111.87	112.39	109.56	109.79	7965263
2021-05-13	110.16	111.18	109.16	110.49	7999752
2021-05-14	111.01	111.59	110.25	111.20	6836260
2021-05-17	111.22	111.27	109.83	110.98	4521204
2021-05-18	111.37	112.21	111.01	111.07	5177382
2021-05-19	109.60	109.94	108.88	109.67	5997454
2021-05-20	109.98	111.69	109.87	111.41	5345545
2021-05-21	111.63	112.22	110.57	110.92	5146620
2021-05-24	111.80	113.03	111.52	112.52	5436295
2021-05-25	112.92	113.15	112.18	112.63	5391837
2021-05-26	113.30	113.87	112.63	112.85	3841607
2021-05-27	113.47	114.09	112.76	113.51	7378437
2021-05-28	114.35	114.35	113.05	113.88	4239973
2021-06-01	114.56	114.62	113.10	113.34	4306926
2021-06-02	113.71	113.71	112.75	113.00	5044970
2021-06-03	112.01	112.24	110.15	111.12	5723894
2021-06-04	111.62	112.07	111.05	111.99	4477543
2021-06-07	111.98	112.28	110.99	111.33	4009023
2021-06-08	111.38	111.99	110.86	111.52	4669852
2021-06-09	111.74	112.19	111.33	111.39	3669725
2021-06-10	111.80	112.43	111.44	112.21	3833190
2021-06-11	112.28	112.83	112.19	112.56	3231182
2021-06-14	112.78	113.23	111.50	112.45	4222383
2021-06-15	112.46	112.50	111.56	111.89	3487317
2021-06-16	112.42	112.57	110.20	111.36	4821951
2021-06-17	111.00	111.95	110.71	111.39	4008537
2021-06-18	110.74	110.75	109.26	109.70	7024352
2021-06-21	110.00	111.37	109.68	110.97	5628664
2021-06-22	111.07	112.26	110.60	111.85	3583547
2021-06-23	111.28	111.97	111.14	111.56	3552086
2021-06-24	111.78	112.91	111.78	111.99	3840030
2021-06-25	112.75	113.22	112.22	113.04	12171215
2021-06-28	112.93	113.05	111.45	112.24	4546564
2021-06-29	112.07	112.69	111.53	112.27	3789517
2021-06-30	112.34	112.59	111.27	111.81	6759115
2021-07-01	111.95	113.49	111.81	113.41	4810618
2021-07-02	113.97	115.30	113.71	114.97	4723386
2021-07-06	115.08	115.85	114.32	115.73	5294660
2021-07-07	115.88	117.77	115.65	117.14	5382304
2021-07-08	115.45	116.76	115.24	115.99	4486121
2021-07-09	116.06	117.74	116.00	117.47	3533636
2021-07-12	117.75	118.78	117.39	118.46	5683576
2021-07-13	118.54	119.99	118.45	119.55	5529344
2021-07-14	119.94	120.83	119.68	119.80	5701765
2021-07-15	119.29	119.58	118.18	118.97	6467481
2021-07-16	119.68	120.48	118.50	118.73	5024843
2021-07-19	117.54	117.55	114.33	115.32	7731263
2021-07-20	115.63	118.07	115.33	117.42	5118174
2021-07-21	117.54	119.65	117.48	119.27	4377463
2021-07-22	119.34	122.92	119.07	122.63	7172344
2021-07-23	124.55	126.32	123.92	125.97	7934201
2021-07-26	125.74	126.10	124.25	126.06	4827462
2021-07-27	126.08	126.16	124.81	126.03	6110914
2021-07-28	122.56	123.33	121.39	122.41	11747044
2021-07-29	122.93	123.47	122.14	122.38	6618350
2021-07-30	122.19	122.98	121.10	121.43	5712315
2021-08-02	122.03	122.98	120.07	120.37	5996786
2021-08-03	120.57	120.75	117.52	119.13	6030518
2021-08-04	119.13	119.21	117.57	118.25	6675845
2021-08-05	118.72	119.09	118.11	119.03	4281905
2021-08-06	119.14	119.21	118.08	119.05	6832572
2021-08-09	118.99	119.02	117.75	117.94	4557888
2021-08-10	118.39	118.50	115.98	116.39	9839675
2021-08-11	116.34	117.29	115.90	116.50	6472318
2021-08-12	116.41	116.78	115.51	115.75	4358487
2021-08-13	115.94	116.83	115.40	116.76	4361653
2021-08-16	116.69	117.73	116.41	117.54	5976599
2021-08-17	116.62	116.94	115.56	116.57	4719788
2021-08-18	116.28	116.74	115.60	115.68	4520484
2021-08-19	114.51	115.07	113.61	114.32	5317417
2021-08-20	113.98	115.00	113.66	114.63	3486323
2021-08-23	114.71	115.46	114.71	115.15	4235113
2021-08-24	115.39	115.85	114.94	115.08	3447343
2021-08-25	115.59	115.99	115.00	115.57	3881496
2021-08-26	115.62	115.77	113.86	114.32	5188196
2021-08-27	114.61	115.39	114.18	115.12	4204688
2021-08-30	115.61	115.82	114.63	115.61	3078210
2021-08-31	115.77	117.60	115.65	117.49	6995511
2021-09-01	118.01	118.33	117.28	117.45	4402679
2021-09-02	118.29	118.36	116.90	117.37	3802306
2021-09-03	116.84	117.58	116.34	117.19	2922141
2021-09-07	117.09	117.13	115.47	115.79	4265770
2021-09-08	116.10	118.19	115.51	118.04	5548351
2021-09-09	117.98	120.07	117.80	118.79	4711219
2021-09-10	119.35	120.76	118.89	119.34	6517864
2021-09-13	119.89	120.15	118.56	119.18	4381067
2021-09-14	119.72	119.86	118.36	118.86	4722752
2021-09-15	116.96	117.02	113.12	114.64	11556160
2021-09-16	114.79	115.27	113.19	114.67	7996996
2021-09-17	114.54	114.85	113.12	113.41	9261033
2021-09-20	111.35	112.27	110.38	111.82	7795222
2021-09-21	111.92	113.60	111.75	112.22	5468438
2021-09-22	113.06	114.03	112.32	113.07	4578157
2021-09-23	113.39	114.71	113.10	114.14	3841978
2021-09-24	114.13	114.86	113.76	114.11	3955231
2021-09-27	113.61	114.67	112.91	113.68	3988883
2021-09-28	112.68	113.00	111.08	111.71	5917926
2021-09-29	111.90	112.52	111.57	112.17	4389131
2021-09-30	111.52	112.16	110.31	110.31	5976056
2021-10-01	110.89	113.46	110.54	112.92	5636865
2021-10-04	112.43	113.08	111.02	111.46	4497726
2021-10-05	111.13	111.48	110.03	110.85	5883995
2021-10-06	110.18	112.02	109.48	111.64	5734477
2021-10-07	112.38	112.98	112.05	112.21	5549460
2021-10-08	112.58	112.66	111.13	111.22	3786964
2021-10-11	112.89	113.56	110.92	110.94	5987335
2021-10-12	111.72	111.87	110.66	111.00	3866802
2021-10-13	111.39	111.48	109.41	110.76	4808625
2021-10-14	111.08	112.61	111.01	111.87	5196329
2021-10-15	112.45	112.92	110.95	111.45	5860872
2021-10-18	111.44	113.57	110.96	113.37	4958432
2021-10-19	113.74	114.54	112.76	113.49	5799287
2021-10-20	113.06	115.11	112.71	113.86	7645178
2021-10-21	113.93	114.56	113.61	114.44	3684290
2021-10-22	114.41	114.98	114.07	114.55	3396356
2021-10-25	114.74	114.88	113.36	114.71	4290626
2021-10-26	114.92	115.28	114.25	114.92	5947994
2021-10-27	115.57	115.57	113.08	113.51	5853912
2021-10-28	113.74	114.60	112.46	113.20	7697552
2021-10-29	107.50	107.99	104.02	106.07	27419551
2021-11-01	107.23	110.15	107.20	109.80	14184633
2021-11-02	110.25	111.82	109.79	111.45	11538858
2021-11-03	111.33	112.92	110.11	112.61	6422577
2021-11-04	111.60	112.42	110.93	112.16	8212593
2021-11-05	113.24	117.33	113.14	116.91	10256802
2021-11-08	116.52	117.47	114.57	115.16	8753315
2021-11-09	114.65	115.60	113.37	114.13	6754723
2021-11-10	112.91	114.46	112.60	113.25	6563699
2021-11-11	113.25	113.25	110.54	111.44	7191873
2021-11-12	111.74	112.24	111.09	111.72	7350369
2021-11-15	112.12	113.65	111.58	111.87	6566119
2021-11-16	112.28	113.11	111.51	112.23	7964980
2021-11-17	112.22	113.11	111.66	112.52	5768639
2021-11-18	112.12	113.23	111.34	112.90	5641290
2021-11-19	112.73	112.90	109.77	110.78	6922803
2021-11-22	111.11	112.59	110.67	111.45	5969252
2021-11-23	112.00	114.11	111.78	113.58	7911991
2021-11-24	113.41	114.26	113.08	113.97	4464304
2021-11-26	110.01	110.83	109.25	110.66	6703214
2021-11-29	111.36	111.69	109.62	110.73	7114069
2021-11-30	109.55	111.09	109.05	109.64	9483253
2021-12-01	110.96	113.35	108.55	108.66	7621590
2021-12-02	109.17	112.08	109.17	111.42	7709360
2021-12-03	111.85	112.85	110.08	111.24	7014076
2021-12-06	112.01	114.17	111.71	113.36	8280227
2021-12-07	115.06	117.19	114.79	116.26	8786898
2021-12-08	115.78	116.65	115.15	116.25	5806963
2021-12-09	115.80	116.41	115.24	115.35	5664678
2021-12-10	115.82	117.09	115.78	116.73	6110960
2021-12-13	116.16	116.83	115.22	115.56	6479398
2021-12-14	114.57	115.30	114.03	114.71	6854618
2021-12-15	114.81	115.20	112.76	114.68	6902396
2021-12-16	115.00	115.40	113.22	113.59	7544369
2021-12-17	111.27	111.80	108.22	108.63	13720731
2021-12-20	107.07	108.12	106.61	108.09	6313699
2021-12-21	109.00	110.90	108.87	110.37	4682227
2021-12-22	110.20	111.78	110.00	111.74	3643281
2021-12-23	112.23	112.91	111.99	112.37	3359803
2021-12-27	112.60	114.37	112.39	114.22	3717026
2021-12-28	114.00	116.28	113.81	115.57	4562965
2021-12-29	115.40	116.96	115.31	116.38	4215460
2021-12-30	116.38	117.34	116.08	116.24	4068918
2021-12-31	115.67	117.48	115.60	116.97	3674938
2022-01-03	116.47	117.80	114.78	116.68	5478426
2022-01-04	116.90	117.05	114.17	114.24	8367607
2022-01-05	114.40	114.96	110.40	110.44	8662327
2022-01-06	110.00	111.88	109.99	111.14	6099910
2022-01-07	108.22	109.71	107.48	107.57	11266438
2022-01-10	106.62	107.01	104.42	106.03	8499389
2022-01-11	106.04	106.17	103.71	104.04	13073177
2022-01-12	104.44	105.32	103.68	103.87	11810463
2022-01-13	104.15	104.67	102.09	102.40	9818487
2022-01-14	101.91	101.91	99.09	100.12	13703172
2022-01-18	99.17	99.36	97.51	97.73	11402290
2022-01-19	97.94	98.39	96.78	96.87	10856823
2022-01-20	97.49	98.94	95.59	95.72	20311511
2022-01-21	95.90	98.41	95.47	96.31	13438314
2022-01-24	94.75	98.35	94.41	98.10	17205270
2022-01-25	96.67	98.09	95.13	97.01	12368541
2022-01-26	97.70	98.64	94.90	95.58	11863047
2022-01-27	96.62	97.17	95.06	95.32	7328860
2022-01-28	95.06	97.22	93.79	97.21	8345419
2022-01-31	97.03	98.40	96.42	98.32	8807735
2022-02-01	98.42	99.03	96.80	98.76	11601889
2022-02-02	95.80	99.15	94.74	97.73	15578776
2022-02-03	96.84	97.47	95.67	95.94	8901064
2022-02-04	95.41	95.94	93.83	95.00	8267571
2022-02-07	95.35	96.11	94.88	95.19	6849047
2022-02-08	95.29	96.03	94.35	94.92	7161007
2022-02-09	96.25	97.97	96.20	97.13	9353726
2022-02-10	95.46	96.81	94.98	95.31	9098759
2022-02-11	95.59	96.49	93.36	93.73	6924787
2022-02-14	93.75	94.49	92.42	93.65	7948549
2022-02-15	95.15	95.46	94.36	94.51	7723938
2022-02-16	94.34	95.55	93.16	95.18	6545767
2022-02-17	94.42	94.63	92.78	93.05	6578223
2022-02-18	92.56	94.05	92.53	93.34	6210647
2022-02-22	93.60	94.04	92.36	93.11	8622481
2022-02-23	93.88	93.88	89.44	89.65	9674758
2022-02-24	87.50	91.20	87.25	91.01	9260494
2022-02-25	91.30	92.79	90.28	92.58	7039415
2022-02-28	91.29	92.31	90.62	91.79	8591544
2022-03-01	91.49	91.51	89.65	90.14	7100736
2022-03-02	90.77	93.28	90.59	92.77	10721116
2022-03-03	93.48	93.50	91.08	91.53	6587438
2022-03-04	90.97	91.16	89.45	90.03	7180081
2022-03-07	90.04	90.05	84.35	84.46	14608730
2022-03-08	84.76	86.92	83.76	84.00	10692043
2022-03-09	86.50	88.13	86.33	87.60	8811617
2022-03-10	86.09	87.36	85.60	87.16	9114348
2022-03-11	88.35	88.81	82.54	82.73	15351744
2022-03-14	82.32	82.34	78.92	79.29	18199279
2022-03-15	80.50	83.44	80.28	83.12	12542256
2022-03-16	88.01	90.09	85.62	87.41	21207897
2022-03-17	87.46	87.95	86.01	87.66	8554159
2022-03-18	86.12	89.75	84.98	89.60	23784200
2022-03-21	89.61	89.72	85.97	86.86	11925326
2022-03-22	87.40	89.10	87.15	87.89	8447376
2022-03-23	87.36	87.71	86.10	86.22	7670502
2022-03-24	86.83	87.15	85.56	87.12	6163402
2022-03-25	87.39	87.67	86.22	87.45	7049288
2022-03-28	87.48	88.42	86.75	88.38	5980992
2022-03-29	89.70	91.90	89.66	91.23	8963202
2022-03-30	90.75	91.54	90.40	91.03	8122096
2022-03-31	91.32	92.63	90.97	90.97	11306057
2022-04-01	91.50	91.89	90.48	91.49	6516305
2022-04-04	87.89	88.46	86.18	88.09	16250600
2022-04-05	86.56	86.62	83.82	84.12	17525785
2022-04-06	83.65	83.89	82.07	83.36	10567045
2022-04-07	82.99	83.50	81.45	83.12	10869148
2022-04-08	83.19	83.19	81.34	81.52	9286775
2022-04-11	80.88	81.74	80.29	80.68	8623160
2022-04-12	80.83	81.27	79.65	79.79	8472525
2022-04-13	79.88	81.31	79.61	80.92	8604425
2022-04-14	80.75	81.08	79.25	79.50	9567236
2022-04-18	79.04	79.97	78.88	79.60	7797252
2022-04-19	79.62	81.54	79.41	81.22	8622146
2022-04-20	81.31	81.52	80.00	80.17	8368788
2022-04-21	81.05	81.19	78.73	78.96	8152543
2022-04-22	78.89	79.48	77.78	77.92	10315529
2022-04-25	77.38	78.08	76.73	77.98	10258953
2022-04-26	77.49	77.58	75.63	75.63	8800454
2022-04-27	75.38	76.43	74.68	74.74	8467337
2022-04-28	75.62	77.10	74.86	76.58	8818511
2022-04-29	76.02	76.77	74.48	74.64	9199279
2022-05-02	75.25	75.72	73.47	75.37	12378954
2022-05-03	75.72	75.79	73.38	74.33	15570146
2022-05-04	79.31	82.87	77.92	81.64	30199657
2022-05-05	80.43	81.22	77.13	77.48	19114660
2022-05-06	77.03	77.20	75.21	76.52	11165778
2022-05-09	75.24	76.55	73.33	73.49	12863610
2022-05-10	74.85	75.05	71.61	71.86	14085855
2022-05-11	71.55	71.95	69.96	70.06	12118143
2022-05-12	69.15	70.03	68.39	69.90	15460623
2022-05-13	71.88	75.73	71.88	75.60	18156289
2022-05-16	74.95	75.44	72.31	72.42	11435306
2022-05-17	74.01	74.35	72.84	73.72	12454506
2022-05-18	73.15	73.54	70.78	71.28	10576492
2022-05-19	71.10	72.42	70.33	71.93	11193708
2022-05-20	72.88	73.43	71.46	73.39	15941807
2022-05-23	73.73	74.27	72.57	73.42	10741904
2022-05-24	72.97	73.34	71.27	72.72	9227687
2022-05-25	72.72	73.50	71.93	72.48	8344364
2022-05-26	72.95	74.77	72.87	74.49	8940945
2022-05-27	75.23	76.72	75.15	76.71	8498381
2022-05-31	76.97	79.66	76.55	78.50	23361762
2022-06-01	78.75	78.88	76.05	76.28	7578950
2022-06-02	76.54	79.50	75.85	79.42	10241468
2022-06-03	79.00	79.90	78.32	79.05	10415716
2022-06-06	79.70	81.30	78.53	78.98	7239429
2022-06-07	78.57	79.75	78.26	79.47	5517101
2022-06-08	78.90	79.77	78.26	78.47	5178253
2022-06-09	77.97	80.27	77.73	78.91	13248101
2022-06-10	77.02	77.79	75.66	75.67	8695476
2022-06-13	73.09	74.01	71.91	72.36	9282753
2022-06-14	72.85	73.84	71.53	72.31	7635554
2022-06-15	73.25	75.27	73.11	74.19	7682259
2022-06-16	72.43	72.61	70.35	70.95	10147031
2022-06-17	71.08	72.44	70.77	71.87	9824325
2022-06-21	73.06	73.17	72.03	72.96	7872541
2022-06-22	72.37	73.82	72.22	73.30	6703754
2022-06-23	73.86	75.36	73.51	75.20	6586431
2022-06-24	75.66	78.15	75.55	78.11	18011956
2022-06-27	78.00	78.44	77.27	77.68	6672167
2022-06-28	78.39	79.89	76.19	76.34	7210682
2022-06-29	76.21	77.15	75.64	76.43	8983863
2022-06-30	76.01	76.88	74.87	76.39	6781083
2022-07-01	76.73	79.47	76.54	79.26	7539232
2022-07-05	78.02	79.55	77.36	79.52	8089606
2022-07-06	79.83	80.48	78.18	78.86	4652815
2022-07-07	78.81	79.65	78.37	79.24	5395567
2022-07-08	78.69	79.63	78.27	79.28	3927101
2022-07-11	78.85	79.05	77.43	77.90	5351589
2022-07-12	78.36	79.44	77.38	77.76	5393394
2022-07-13	75.99	78.54	75.73	77.92	3897457
2022-07-14	77.09	78.37	76.81	78.20	4504473
2022-07-15	78.62	80.21	78.62	79.62	5584130
2022-07-18	80.03	81.67	80.00	80.23	6768756
2022-07-19	81.11	82.67	80.91	82.55	5949201
2022-07-20	82.48	83.47	81.89	83.27	6850639
2022-07-21	82.95	83.61	82.65	83.54	7695295
2022-07-22	84.16	84.43	82.84	83.59	6283617
2022-07-25	83.59	83.70	81.04	81.50	5861107
2022-07-26	81.22	81.42	80.00	80.31	6587009
2022-07-27	81.23	83.41	81.12	82.96	6372575
2022-07-28	83.19	84.89	82.82	84.67	5594602
2022-07-29	84.60	84.98	83.93	84.78	5802700
2022-08-01	84.19	85.59	84.03	84.91	7313697
2022-08-02	84.70	85.14	83.62	83.71	7254737
2022-08-03	86.01	87.97	83.91	87.27	12915674
2022-08-04	87.21	88.28	86.57	86.88	7086693
2022-08-05	85.76	86.15	84.92	85.73	4835081
2022-08-08	86.15	86.86	85.42	85.72	4885102
2022-08-09	85.74	85.83	84.46	84.84	3498395
2022-08-10	86.50	86.90	86.09	86.49	5072324
2022-08-11	86.94	87.55	86.50	87.27	5595696
2022-08-12	87.31	88.40	87.19	88.31	5153974
2022-08-15	88.11	89.25	88.01	89.16	5600991
2022-08-16	88.78	89.93	88.54	89.40	4580845
2022-08-17	88.40	89.00	87.86	88.35	3831252
2022-08-18	88.03	88.78	87.68	88.55	3428312
2022-08-19	87.77	87.97	86.55	86.92	4597726
2022-08-22	85.38	85.55	84.34	84.95	5915201
2022-08-23	84.85	85.61	84.58	84.69	4560350
2022-08-24	84.76	86.48	84.48	86.05	4385983
2022-08-25	86.35	87.63	86.30	87.39	4236346
2022-08-26	87.51	87.99	83.96	84.06	6674910
2022-08-29	83.20	84.66	83.04	84.12	5035514
2022-08-30	84.18	85.02	82.69	83.41	6812530
2022-08-31	83.87	84.76	83.65	84.07	6570110
2022-09-01	83.70	85.47	82.93	85.40	7556805
2022-09-02	85.47	85.77	82.55	82.94	10336793
2022-09-06	83.07	84.62	81.67	84.52	11062814
2022-09-07	85.11	88.62	84.92	88.31	9946770
2022-09-08	87.30	89.48	87.16	89.46	7721071
2022-09-09	89.50	89.95	88.64	88.69	7096165
2022-09-12	89.77	90.38	88.54	89.07	9078938
2022-09-13	86.72	89.30	86.07	87.84	16033630
2022-09-14	89.57	93.48	89.51	92.70	24320595
2022-09-15	92.09	93.15	91.73	92.22	11052395
2022-09-16	91.15	92.10	90.65	91.31	11987637
2022-09-19	90.89	92.55	90.83	92.14	6286956
2022-09-20	91.66	92.02	90.10	90.79	6560039
2022-09-21	91.29	91.52	88.57	88.60	8806754
2022-09-22	88.00	88.02	84.38	84.70	9953048
2022-09-23	83.90	84.44	83.23	84.17	7153192
2022-09-26	84.31	86.03	84.28	84.81	7583548
2022-09-27	85.97	86.50	83.17	84.28	8628753
2022-09-28	84.68	87.48	84.25	87.11	7850820
2022-09-29	86.81	87.34	85.61	86.57	6881455
2022-09-30	86.57	86.70	84.15	84.26	7737511
2022-10-03	84.75	86.22	83.80	85.62	6739878
2022-10-04	87.09	88.95	86.86	88.51	5982360
2022-10-05	87.73	90.64	87.55	90.12	7980791
2022-10-06	90.19	90.90	89.26	89.35	6893765
2022-10-07	88.54	88.90	86.30	87.03	6606378
2022-10-10	87.01	87.57	86.13	87.06	5092424
2022-10-11	86.71	87.20	85.64	86.21	5531265
2022-10-12	87.00	88.06	86.41	86.87	5261904
2022-10-13	85.09	89.97	84.71	89.37	7616558
2022-10-14	90.01	90.70	86.24	86.37	6316222
2022-10-17	87.90	89.22	87.81	88.90	6255283
2022-10-18	90.11	90.47	88.08	88.96	5484433
2022-10-19	88.39	89.13	87.01	87.52	6473381
2022-10-20	87.33	88.23	86.47	86.79	4540684
2022-10-21	87.00	88.97	86.56	88.61	9088750
2022-10-24	86.90	87.51	82.43	83.76	16499332
2022-10-25	84.10	86.00	84.10	85.21	10674028
2022-10-26	85.61	88.23	85.48	85.89	9990898
2022-10-27	86.13	86.40	84.08	85.28	9524568
2022-10-28	85.17	87.79	84.31	87.10	8284918
2022-10-31	86.60	87.57	85.95	86.59	7401123
2022-11-01	88.06	88.88	86.58	87.10	6219632
2022-11-02	87.27	88.58	84.53	84.58	7661699
2022-11-03	84.07	85.47	82.97	84.68	8855106
2022-11-04	91.98	93.60	90.52	91.86	20194308
2022-11-07	91.67	92.36	89.28	90.45	10190195
2022-11-08	90.92	93.78	90.92	92.75	9675544
2022-11-09	91.61	92.60	91.34	91.63	6271203
2022-11-10	93.89	96.42	93.33	96.26	10408390
2022-11-11	96.76	98.67	96.57	97.38	8294396
2022-11-14	97.13	98.56	96.69	97.42	8521098
2022-11-15	98.91	99.53	97.29	97.83	6409950
2022-11-16	96.52	97.96	96.26	97.07	5348881
2022-11-17	95.21	97.01	95.10	96.97	5249906
2022-11-18	97.75	98.35	97.13	97.95	5964815
2022-11-21	96.99	98.49	96.70	98.32	4499170
2022-11-22	98.50	98.73	97.52	98.43	5399030
2022-11-23	98.49	100.08	98.27	99.52	5944870
2022-11-25	99.64	99.88	98.52	99.56	2320020
2022-11-28	98.99	100.16	98.56	98.66	5257862
2022-11-29	98.96	99.33	98.20	98.66	4423921
2022-11-30	99.05	102.56	98.52	102.20	15000769
2022-12-01	102.33	103.56	101.95	103.37	7452313
2022-12-02	102.02	105.54	101.82	105.05	7916878
2022-12-05	103.39	104.24	103.00	103.55	9285799
2022-12-06	103.82	104.19	101.44	102.08	8382988
2022-12-07	101.29	102.97	101.06	101.87	4194311
2022-12-08	102.74	103.91	102.40	103.74	5465134
2022-12-09	103.43	103.50	101.75	101.79	7999590
2022-12-12	101.13	102.85	100.82	102.70	5795969
2022-12-13	104.82	105.20	100.99	102.11	7065953
2022-12-14	102.32	103.30	100.70	102.19	5624019
2022-12-15	101.21	101.55	99.45	99.99	7246497
2022-12-16	99.28	99.54	98.02	98.83	13862253
2022-12-19	98.43	98.81	97.73	98.30	5771050
2022-12-20	98.19	98.58	97.27	98.00	4533502
2022-12-21	96.72	99.07	96.35	98.67	5566294
2022-12-22	98.45	98.56	96.17	97.76	4757114
2022-12-23	97.59	98.30	96.88	98.27	3944525
2022-12-27	98.57	99.46	98.21	99.20	4402463
2022-12-28	99.41	99.91	98.39	98.60	3491489
2022-12-29	99.00	100.65	98.67	99.77	3976076
2022-12-30	99.19	99.25	98.24	99.20	3988869
2023-01-03	100.56	101.17	99.47	100.83	6607675
2023-01-04	102.69	104.73	102.55	104.46	8166646
2023-01-05	104.49	105.10	103.49	104.43	5575086
2023-01-06	105.38	107.00	105.01	106.69	9644109
2023-01-09	106.52	106.68	104.43	104.74	10124760
2023-01-10	104.36	106.43	104.17	106.00	4183627
2023-01-11	105.81	106.44	104.86	106.30	5634376
2023-01-12	106.29	106.44	105.17	105.85	4881965
2023-01-13	105.07	107.30	105.07	107.23	5529705
2023-01-17	106.95	107.60	106.31	106.75	7477238
2023-01-18	107.14	107.47	104.91	105.00	5725782
2023-01-19	105.00	105.70	104.24	104.26	5115840
2023-01-20	104.40	105.20	103.89	105.04	6543494
2023-01-23	105.04	106.89	104.40	106.21	6320513
2023-01-24	106.40	106.87	105.41	106.64	5517208
2023-01-25	106.06	107.14	105.90	106.98	5416908
2023-01-26	107.30	108.80	107.06	108.76	6324079
2023-01-27	108.74	109.76	108.34	109.02	6851116
2023-01-30	108.26	108.87	107.42	108.40	6880673
2023-01-31	108.26	109.15	107.50	109.14	5816303
2023-02-01	108.97	110.78	107.98	109.99	5841244
2023-02-02	110.04	110.83	108.00	109.15	9852853
2023-02-03	104.58	106.44	103.04	104.30	15200533
2023-02-06	104.00	106.17	103.30	105.02	6392177
2023-02-07	104.83	107.38	104.56	106.83	6207549
2023-02-08	106.32	106.54	105.65	106.30	5557497
2023-02-09	105.73	106.61	105.60	106.05	5608369
2023-02-10	105.52	107.26	105.47	107.09	6298642
2023-02-13	107.45	108.93	107.28	108.52	5192356
2023-02-14	107.93	108.47	106.70	107.98	5109387
2023-02-15	107.50	109.00	107.26	109.00	4060391
2023-02-16	107.76	109.10	107.41	107.54	4596815
2023-02-17	106.74	107.46	106.23	107.10	6876408
2023-02-21	105.50	105.95	104.71	104.78	5438014
2023-02-22	105.41	105.94	104.39	104.77	7523721
2023-02-23	105.51	105.51	102.63	103.51	6857851
2023-02-24	102.65	102.72	100.82	101.60	6019678
2023-02-27	102.33	103.30	102.15	102.44	5235072
2023-02-28	101.99	102.95	101.90	102.09	5186525
2023-03-01	102.19	102.33	100.91	101.43	5382158
2023-03-02	101.28	103.17	100.94	103.01	4778279
2023-03-03	103.40	104.69	103.01	104.55	4882121
2023-03-06	104.45	105.94	104.44	104.99	5237053
2023-03-07	104.99	105.68	103.12	103.34	3976538
2023-03-08	102.90	103.02	101.73	102.50	4225498
2023-03-09	102.74	102.75	99.96	100.30	5732341
2023-03-10	100.62	101.24	99.03	99.38	6641872
2023-03-13	98.91	100.20	98.37	99.08	6408391
2023-03-14	100.11	100.38	98.47	99.46	6248761
2023-03-15	98.40	99.37	97.28	99.34	6603316
2023-03-16	99.14	100.71	99.03	100.43	8189000
2023-03-17	99.07	99.29	97.84	98.70	10189661
2023-03-20	99.10	100.22	98.93	99.85	4864018
2023-03-21	100.51	101.19	100.14	100.54	4743712
2023-03-22	100.69	101.48	99.06	99.12	5917747
2023-03-23	99.34	100.13	97.52	98.42	6879155
2023-03-24	98.22	98.43	97.19	98.34	4685915
2023-03-27	98.92	99.72	98.58	98.66	6022228
2023-03-28	98.14	98.91	98.08	98.72	4709799
2023-03-29	99.33	100.69	98.74	100.62	4946642
2023-03-30	101.44	101.70	100.65	101.32	4082616
2023-03-31	101.84	104.28	101.84	104.13	6900065
2023-04-03	104.06	104.94	103.67	104.85	3855350
2023-04-04	104.85	105.01	103.35	104.00	3854429
2023-04-05	103.98	105.70	103.93	104.90	5170941
2023-04-06	104.90	105.16	104.02	104.68	3155669
2023-04-10	103.55	104.82	103.07	104.74	3761576
2023-04-11	105.06	106.40	104.92	105.74	4010604
2023-04-12	106.24	106.58	105.35	105.60	4606206
2023-04-13	106.38	107.23	106.25	106.99	4367557
2023-04-14	106.91	108.17	106.85	107.47	3963272
2023-04-17	107.96	108.65	107.56	108.31	4780873
2023-04-18	108.87	109.23	107.73	107.91	5300676
2023-04-19	107.69	107.86	107.08	107.16	4617787
2023-04-20	106.19	107.58	106.19	107.05	4297187
2023-04-21	107.30	108.78	106.66	108.19	4522838
2023-04-24	108.19	109.29	108.04	109.29	5940686
2023-04-25	108.91	111.11	108.83	109.34	8747078
2023-04-26	109.01	112.33	109.01	111.47	8081639
2023-04-27	111.39	112.88	111.18	112.75	7618524
2023-04-28	112.42	114.31	112.29	114.29	5979301
2023-05-01	114.25	115.48	114.25	114.56	6495924
2023-05-02	114.49	114.56	112.85	114.46	9626359
2023-05-03	109.08	109.72	103.80	103.96	24388561
2023-05-04	104.27	105.67	103.80	104.72	8858136
2023-05-05	105.55	107.48	105.38	107.21	7813754
2023-05-08	107.47	108.12	106.93	107.17	6090713
2023-05-09	106.99	107.18	106.40	106.71	3682380
2023-05-10	107.16	108.11	105.68	106.97	4565013
2023-05-11	106.44	106.76	105.12	105.63	4791653
2023-05-12	105.76	106.22	104.83	106.12	5175562
2023-05-15	106.11	106.76	105.61	106.64	4217126
2023-05-16	106.41	106.56	105.20	105.28	3677256
2023-05-17	105.96	106.54	104.95	105.69	4757275
2023-05-18	105.42	107.14	105.20	107.09	5377477
2023-05-19	107.00	107.15	105.32	105.51	4985231
2023-05-22	105.52	105.70	102.77	102.90	7504276
2023-05-23	102.12	102.14	100.08	100.34	6766298
2023-05-24	100.80	100.81	99.11	99.61	6134820
2023-05-25	98.70	98.90	97.73	98.44	8177029
2023-05-26	98.63	99.61	98.33	98.53	7276461
2023-05-30	98.89	98.96	97.31	97.75	6505373
2023-05-31	98.03	98.08	96.98	97.64	10377089
2023-06-01	97.59	98.23	96.52	97.52	6752182
2023-06-02	98.31	99.66	98.19	99.50	6221417
2023-06-05	100.04	100.87	99.50	99.93	6536496
2023-06-06	99.74	100.33	97.53	98.22	8657061
2023-06-07	98.55	98.86	97.59	97.92	6285640
2023-06-08	97.65	99.18	96.92	99.15	6881620
2023-06-09	98.80	98.96	97.64	97.96	5552325
2023-06-12	97.96	98.51	97.52	98.46	6708547
2023-06-13	98.51	99.47	98.51	99.26	5137913
2023-06-14	99.56	101.36	99.19	100.66	9279505
2023-06-15	101.34	101.99	100.66	101.38	6448196
2023-06-16	102.01	102.51	101.48	101.87	11709165
2023-06-20	101.86	102.49	100.90	101.27	5507161
2023-06-21	100.60	102.46	100.36	101.87	5508811
2023-06-22	101.42	101.64	99.64	100.85	6126566
2023-06-23	99.65	99.73	97.52	98.34	18770106
2023-06-26	98.34	98.77	97.48	98.23	6069001
2023-06-27	98.39	99.06	97.73	98.72	5034140
2023-06-28	98.64	98.64	97.30	98.61	6581859
2023-06-29	98.61	98.83	97.98	98.68	5113467
2023-06-30	99.40	99.46	98.54	99.06	6229932
2023-07-03	98.73	99.57	98.25	99.15	3286973
2023-07-05	99.15	99.33	98.29	98.46	6366733
2023-07-06	97.86	98.07	95.91	96.20	7156959
2023-07-07	95.99	96.66	95.55	96.05	7889474
2023-07-10	96.30	99.53	96.23	99.13	9294603
2023-07-11	99.44	100.23	99.14	100.09	5271726
2023-07-12	101.42	101.83	100.76	101.14	6971946
2023-07-13	101.51	102.20	101.30	101.60	4511661
2023-07-14	101.77	102.08	100.99	101.61	3939769
2023-07-17	100.83	101.81	100.04	100.93	5246462
2023-07-18	100.74	101.42	99.86	100.76	5991042
2023-07-19	100.62	101.98	100.62	101.83	5556150
2023-07-20	101.78	102.48	100.70	100.88	5466135
2023-07-21	101.80	103.55	101.61	102.82	20370314
2023-07-24	102.88	103.41	102.32	102.78	4747192
2023-07-25	102.43	103.77	102.33	102.92	5627475
2023-07-26	102.21	102.67	101.30	101.73	6568346
2023-07-27	102.03	102.43	100.54	100.78	5373440
2023-07-28	101.50	101.83	100.81	101.25	5321408
2023-07-31	101.31	101.83	100.86	101.57	6386524
2023-08-01	101.47	101.71	100.40	101.26	7811845
2023-08-02	100.50	104.46	99.29	102.13	14465181
2023-08-03	101.97	102.90	101.45	102.33	5548866
2023-08-04	102.96	103.15	100.52	100.68	5199179
2023-08-07	101.42	101.86	100.94	101.74	5222735
2023-08-08	101.22	101.42	99.89	100.70	4058380
2023-08-09	101.00	101.58	99.47	99.92	4494291
2023-08-10	100.54	102.37	100.40	101.66	6844212
2023-08-11	101.40	101.40	100.14	100.99	3180578
2023-08-14	100.48	101.22	100.20	101.01	3239300
2023-08-15	100.13	100.65	99.78	100.04	3203701
2023-08-16	99.61	100.09	98.89	98.98	3679469
2023-08-17	99.00	99.10	96.43	96.57	5291081
2023-08-18	96.01	97.49	95.79	97.23	4125998
2023-08-21	97.32	97.57	96.16	96.46	3753240
2023-08-22	96.49	96.74	95.60	96.07	3640478
2023-08-23	96.42	96.56	94.01	95.18	9704476
2023-08-24	94.75	95.63	93.71	94.83	7824509
2023-08-25	95.54	95.96	94.51	95.48	5360383
2023-08-28	95.94	97.20	95.83	97.04	5098911
2023-08-29	97.36	99.23	97.34	99.15	5512282
2023-08-30	99.02	99.72	99.00	99.24	4212191
2023-08-31	99.00	99.33	97.28	97.44	5624545
2023-09-01	98.40	98.75	97.04	98.00	4747222
2023-09-05	97.52	97.81	96.59	96.84	5414313
2023-09-06	96.42	96.55	95.37	95.95	5428406
2023-09-07	95.49	95.82	95.02	95.10	6404088
2023-09-08	95.25	95.85	94.75	95.28	4755308
2023-09-11	95.70	95.70	95.70	95.70	556
2023-09-12	95.50	96.51	95.20	96.24	5007661
2023-09-13	96.20	97.30	96.04	96.93	5830190
2023-09-14	96.77	97.78	96.25	97.16	6039743
2023-09-15	97.25	97.47	96.05	96.23	8767575
2023-09-18	96.30	96.97	96.09	96.76	4477703
2023-09-19	95.21	95.47	94.27	95.29	6803740
2023-09-20	95.45	96.62	95.05	95.16	4576401
2023-09-21	95.16	95.32	93.03	93.10	6110670
2023-09-22	93.43	94.34	93.37	93.68	5119555
2023-09-25	92.89	93.47	92.25	92.74	4818844
2023-09-26	92.00	92.49	91.18	92.00	6086633
2023-09-27	92.46	92.73	90.38	91.17	4731493
2023-09-28	91.17	91.39	90.21	91.08	4736279
2023-09-29	92.61	93.06	90.84	91.27	7700233
2023-10-02	91.05	91.74	90.79	91.13	6430546
2023-10-03	90.50	91.07	89.21	89.48	6666600
2023-10-04	89.89	91.43	89.81	91.15	6166103
2023-10-05	91.14	93.05	91.14	92.37	7548837
2023-10-06	92.00	93.34	91.68	92.85	6979313
2023-10-09	92.45	92.79	91.43	92.68	4120707
2023-10-10	92.96	93.97	92.87	93.18	4974831
2023-10-11	93.29	93.63	91.85	91.95	4499170
2023-10-12	91.84	92.25	90.77	91.42	5485215
2023-10-13	91.28	92.06	91.05	91.48	4780570
2023-10-16	92.17	93.86	91.85	93.65	4595886
2023-10-17	92.75	94.19	92.63	94.18	6086690
2023-10-18	93.94	94.53	93.50	93.75	4110651
2023-10-19	94.37	95.66	94.17	94.42	5611009
2023-10-20	94.62	95.09	94.14	94.19	4698978
2023-10-23	93.93	95.03	93.29	94.20	4481004
2023-10-24	94.28	94.98	94.06	94.62	3600227
2023-10-25	94.32	95.36	93.97	94.00	5497301
2023-10-26	93.81	94.48	92.60	92.67	6201678
2023-10-27	92.64	93.73	91.77	92.02	8293588
2023-10-30	93.12	93.71	92.72	93.15	7852882
2023-10-31	93.17	93.32	92.00	92.24	9308255
2023-11-01	91.83	91.86	90.55	91.35	14292510
2023-11-02	100.99	101.92	99.74	100.01	23396318
2023-11-03	100.62	103.77	100.50	102.65	15995725
2023-11-06	102.87	104.09	101.97	104.03	7532035
2023-11-07	104.23	104.39	103.33	103.68	6239517
2023-11-08	103.74	104.82	103.65	104.30	7452971
2023-11-09	104.30	104.46	102.03	102.23	7607049
2023-11-10	102.60	104.35	101.98	104.33	7340029
2023-11-13	103.92	104.23	102.96	103.51	7120802
2023-11-14	104.48	105.82	104.24	105.60	8322991
2023-11-15	105.66	106.54	105.66	106.03	7980174
2023-11-16	106.28	107.66	106.20	107.21	8037166
2023-11-17	107.18	107.50	105.48	105.57	6343048
2023-11-20	105.21	105.47	103.86	104.30	9800973
2023-11-21	104.45	104.68	103.17	103.69	6148980
2023-11-22	104.16	104.68	103.28	103.44	4831074
2023-11-24	103.44	103.60	102.47	102.78	3206415
2023-11-27	102.29	103.09	102.07	102.36	7853572
2023-11-28	101.96	102.05	100.89	101.18	6848126
2023-11-29	101.51	101.69	99.53	99.85	8428536
2023-11-30	100.06	100.12	98.42	99.30	11442606
2023-12-01	98.50	99.28	97.52	99.20	12506513
2023-12-04	98.39	98.88	96.77	97.60	11477383
2023-12-05	97.38	97.48	94.85	95.54	16027345
2023-12-06	95.95	97.17	95.47	97.02	12115003
2023-12-07	97.25	97.70	96.27	96.44	7858295
2023-12-08	96.08	96.86	95.81	96.61	7125234
2023-12-11	97.22	99.01	97.22	98.12	7639105
2023-12-12	98.44	98.60	97.43	98.15	6313820
2023-12-13	98.50	98.64	96.82	98.11	7741909
2023-12-14	98.72	98.79	97.15	97.84	9764843
2023-12-15	97.84	98.24	96.56	96.75	12466038
2023-12-18	97.24	97.32	95.92	96.56	6146426
2023-12-19	96.94	98.05	96.94	97.72	5992883
2023-12-20	96.36	96.88	94.65	94.71	10057368
2023-12-21	95.08	95.44	94.47	95.33	7097160
2023-12-22	94.89	95.83	94.34	95.28	6361013
2023-12-26	95.34	95.69	94.96	95.67	3709492
2023-12-27	95.69	95.78	94.79	95.29	4959279
2023-12-28	95.50	95.97	95.11	95.93	4518319
2023-12-29	95.88	96.35	95.35	96.01	6135654
2024-01-02	95.45	95.95	93.62	93.67	8859654
2024-01-03	93.96	94.24	93.06	93.23	7161677
2024-01-04	93.10	94.58	93.00	93.55	7118640
2024-01-05	93.33	93.58	92.48	92.99	7191023
2024-01-08	93.02	94.57	92.95	94.19	7536873
2024-01-09	93.61	93.73	92.86	93.09	6348458
2024-01-10	93.01	93.69	92.88	93.50	5847748
2024-01-11	93.33	93.64	91.90	92.94	6483610
2024-01-12	93.23	93.40	91.77	91.98	5641163
2024-01-16	92.66	92.73	91.73	92.70	7493443
2024-01-17	91.66	91.96	91.40	91.77	6672876
2024-01-18	91.96	93.43	91.82	93.34	7549528
2024-01-19	93.18	94.24	92.64	93.86	9565850
2024-01-22	93.80	93.92	92.81	93.07	9420979
2024-01-23	93.03	93.65	91.77	91.97	10227077
2024-01-24	92.55	92.84	91.99	92.04	7661364
2024-01-25	92.22	92.65	91.72	92.61	11991465
2024-01-26	92.92	93.49	92.41	92.80	9229443
2024-01-29	93.02	93.93	92.24	93.80	12728066
2024-01-30	93.00	94.68	92.59	94.08	17625242
2024-01-31	98.28	98.36	93.02	93.03	26751776
2024-02-01	93.10	93.60	91.87	93.37	15001463
2024-02-02	92.69	93.61	91.67	92.99	11366586
2024-02-05	92.78	92.87	91.90	92.51	7335836
2024-02-06	92.50	95.70	92.35	95.67	11531490
2024-02-07	96.24	96.66	94.43	95.31	9077973
2024-02-08	95.10	96.69	93.93	96.59	9888133
2024-02-09	96.32	97.99	96.29	97.30	9385584
2024-02-12	96.92	97.14	95.38	95.47	9224370
2024-02-13	94.85	95.56	93.39	93.87	8138495
2024-02-14	94.08	94.47	93.76	94.07	5510631
2024-02-15	94.03	94.24	93.00	93.22	8877987
2024-02-16	93.10	94.18	92.75	93.22	5737486
2024-02-20	93.36	94.12	93.07	93.46	8844526
2024-02-21	93.86	95.77	93.77	95.02	8286281
2024-02-22	94.89	96.08	94.14	95.78	8124709
2024-02-23	95.88	96.93	95.58	95.62	6845440
2024-02-26	95.36	95.57	94.25	94.28	7043838
2024-02-27	94.32	94.66	93.60	94.13	5356076
2024-02-28	93.77	93.97	92.77	93.00	5622420
2024-02-29	94.50	95.10	93.98	94.90	11221058
2024-03-01	94.45	94.57	92.91	93.16	7995399
2024-03-04	93.06	93.32	92.04	92.46	7321004
2024-03-05	92.10	92.17	91.07	91.22	7137304
2024-03-06	91.35	92.03	91.12	91.65	4826947
2024-03-07	91.62	91.76	90.31	90.95	8792403
2024-03-08	90.62	91.53	90.60	91.06	7673306
2024-03-11	91.26	92.96	91.17	92.07	6702272
2024-03-12	92.00	92.72	91.21	92.40	9444933
2024-03-13	92.49	92.87	90.87	91.61	8254464
2024-03-14	91.10	91.71	90.41	91.66	8544799
2024-03-15	91.60	92.02	90.10	90.12	18136261
2024-03-18	90.75	91.43	90.53	91.01	7413915
2024-03-19	91.00	91.90	90.86	91.59	5676530
2024-03-20	91.79	92.63	91.52	92.60	5804396
2024-03-21	92.63	93.17	91.64	91.66	6287275
2024-03-22	91.74	91.78	90.06	90.71	6495018
2024-03-25	90.65	91.12	90.47	90.67	6902986
2024-03-26	90.98	91.00	90.23	90.36	6216108
2024-03-27	90.65	91.83	90.60	91.50	5863683
2024-03-28	91.79	92.24	91.30	91.39	6784293
2024-04-01	91.82	92.07	91.02	91.53	4990156
2024-04-02	91.11	91.24	89.23	89.30	8276754
2024-04-03	89.60	89.84	88.65	88.70	6316375
2024-04-04	89.13	89.34	87.61	87.62	8057591
2024-04-05	87.90	87.93	86.83	86.85	7161442
2024-04-08	86.97	87.36	86.36	87.19	6322904
2024-04-09	87.19	87.60	86.31	87.13	6242718
2024-04-10	86.32	86.87	85.60	85.95	7413858
2024-04-11	86.00	86.31	85.26	85.90	6841570
2024-04-12	85.42	85.51	84.29	84.92	8594849
2024-04-15	85.40	86.37	84.92	85.17	9676851
2024-04-16	84.82	86.19	84.42	85.42	8866801
2024-04-17	86.00	86.42	85.34	86.21	6870073
2024-04-18	86.44	87.63	86.05	87.15	11403306
2024-04-19	87.15	88.08	87.12	87.61	11899968
2024-04-22	88.08	88.61	87.34	88.18	8668988
2024-04-23	88.77	88.81	87.32	87.87	5670465
2024-04-24	87.06	88.94	86.95	88.75	7183882
2024-04-25	89.55	89.73	87.68	87.84	7284616
2024-04-26	87.40	89.25	87.37	88.25	7185257
2024-04-29	88.24	88.61	87.86	88.33	8522833
2024-04-30	87.61	88.99	87.18	88.49	14538433
2024-05-01	75.82	76.99	72.67	74.44	66610724
2024-05-02	74.90	75.15	73.35	74.93	23883371
2024-05-03	75.27	75.51	72.99	73.11	22153770
2024-05-06	73.31	74.19	72.70	72.90	18632225
2024-05-07	72.85	72.85	71.80	72.50	21901340
2024-05-08	72.29	74.48	72.25	73.50	24482627
2024-05-09	73.57	75.76	73.07	75.68	18591499
2024-05-10	75.31	76.31	75.06	76.11	15761892
2024-05-13	76.22	76.84	75.80	76.18	10953587
2024-05-14	76.23	76.73	75.52	75.63	10961098
2024-05-15	75.90	76.03	75.32	75.70	8826471
2024-05-16	75.19	75.55	74.46	75.28	10758466
2024-05-17	75.27	78.00	74.92	77.85	14436465
2024-05-20	77.68	78.32	76.71	77.54	11183767
2024-05-21	77.56	78.22	77.50	77.72	8916627
2024-05-22	77.70	81.02	77.44	80.72	22072213
2024-05-23	80.10	80.70	77.64	78.31	15841333
2024-05-24	78.50	79.22	78.11	78.87	10746166
2024-05-28	78.79	78.80	77.41	77.48	8833325
2024-05-29	77.10	78.32	76.83	76.88	9268066
2024-05-30	77.10	78.88	77.06	78.76	9296635
2024-05-31	79.08	80.33	78.61	80.22	12669715
2024-06-03	79.68	82.12	79.62	82.08	12443409
2024-06-04	81.97	83.43	81.90	82.79	12369954
2024-06-05	82.46	82.50	80.96	81.16	11275335
2024-06-06	81.15	82.93	80.92	81.47	9237764
2024-06-07	81.62	82.63	80.61	81.43	10852600
2024-06-10	81.49	81.85	80.84	81.60	8700789
2024-06-11	80.92	80.97	79.75	79.89	9024288
2024-06-12	79.99	80.18	79.18	79.38	8873369
2024-06-13	79.50	80.90	79.18	80.24	13947317
2024-06-14	80.00	80.40	79.11	79.65	7192438
2024-06-17	79.58	81.75	79.27	81.33	9845911
2024-06-18	81.01	81.71	79.59	80.20	9664456
2024-06-20	79.82	80.78	79.67	79.72	10183867
2024-06-21	80.00	80.25	79.16	79.91	25650612
2024-06-24	80.00	80.07	79.17	79.73	7396623
2024-06-25	80.00	80.75	78.87	79.28	16177000
2024-06-26	79.00	79.28	78.38	79.15	10708143
2024-06-27	79.05	79.44	78.68	79.24	10289615
2024-06-28	78.72	78.88	77.61	77.85	13207542
2024-07-01	77.99	78.22	76.78	77.13	6767590
2024-07-02	77.12	77.21	76.28	76.83	8854084
2024-07-03	76.84	77.04	76.07	76.26	4906747
2024-07-05	76.24	76.27	75.42	76.05	9663107
2024-07-08	76.34	76.45	74.47	74.57	8871230
2024-07-09	74.63	74.64	72.73	72.75	11842211
2024-07-10	72.99	73.17	72.35	72.51	11132452
2024-07-11	72.34	73.50	72.08	73.30	12316134
2024-07-12	73.80	75.06	73.38	74.83	10559272
2024-07-15	74.89	74.90	72.52	72.75	9064379
2024-07-16	72.21	75.51	71.55	75.51	14968743
2024-07-17	75.22	76.13	74.55	75.10	11567825
2024-07-18	74.46	75.11	73.81	74.19	10700989
2024-07-19	74.66	79.38	74.19	79.27	32965919
2024-07-22	78.33	78.47	76.01	76.55	18851541
2024-07-23	77.14	77.14	76.03	76.26	9592106
2024-07-24	76.37	76.49	74.02	74.68	10478214
2024-07-25	75.06	75.77	73.26	73.32	18973613
2024-07-26	73.84	75.02	73.71	74.05	12387111
2024-07-29	74.39	75.59	73.72	75.20	10864716
2024-07-30	75.25	76.05	74.85	75.94	16163627
2024-07-31	79.55	81.24	77.80	77.95	18901085
2024-08-01	77.89	78.14	73.83	75.11	17307174
2024-08-02	75.11	76.67	74.92	75.88	15185688
2024-08-05	73.85	75.00	72.73	73.86	12372872
2024-08-06	73.92	75.99	73.84	75.37	10525494
2024-08-07	75.30	76.83	75.16	75.29	7297044
2024-08-08	75.07	76.15	74.80	75.75	8988259
2024-08-09	75.65	75.86	74.75	75.09	4683590
2024-08-12	76.53	78.43	76.29	77.03	13123036
2024-08-13	91.02	96.01	90.29	95.90	157215460
2024-08-14	95.39	95.86	91.43	93.90	45737849
2024-08-15	94.12	94.96	92.98	94.88	21109805
2024-08-16	93.36	95.65	93.30	94.81	16336331
2024-08-19	94.35	94.89	92.13	92.30	14479022
2024-08-20	92.29	93.82	92.13	93.01	11536234
2024-08-21	92.49	93.38	92.22	92.78	6769155
2024-08-22	92.67	92.83	91.77	92.43	10010284
2024-08-23	92.85	94.42	92.83	94.02	11483711
2024-08-26	94.20	95.93	94.18	95.63	13882774
2024-08-27	95.40	98.72	95.25	98.60	17456301
2024-08-28	98.22	98.71	94.38	95.30	14866276
2024-08-29	95.47	95.83	94.28	94.86	8781338
2024-08-30	94.99	95.93	94.44	94.57	7117159
2024-09-03	94.13	94.81	93.04	93.18	11234031
2024-09-04	93.37	93.98	91.97	92.33	7193465
2024-09-05	92.17	93.02	91.20	91.56	8370064
2024-09-06	91.50	92.16	90.18	91.15	9257004
2024-09-09	91.22	92.36	90.41	92.21	10089686
2024-09-10	92.12	93.52	91.14	93.34	7327008
2024-09-11	94.08	98.35	93.66	98.20	19302885
2024-09-12	98.46	99.31	97.34	99.28	14658704
2024-09-13	99.13	99.51	98.50	98.57	9899865
2024-09-16	98.52	98.60	95.98	96.31	9263409
2024-09-17	96.49	96.54	95.20	96.44	6281724
2024-09-18	95.55	97.60	95.33	96.12	8793825
2024-09-19	97.97	98.70	96.33	96.90	8752645
2024-09-20	96.85	97.06	95.32	96.05	19541043
2024-09-23	96.05	96.05	94.35	95.48	8382840
2024-09-24	95.47	95.82	94.19	94.45	8606798
2024-09-25	94.26	95.96	94.22	95.62	8632888
2024-09-26	98.50	99.15	97.00	97.47	9876771
2024-09-27	97.65	98.15	97.19	97.36	6320017
2024-09-30	97.39	97.69	96.41	97.49	6439104
2024-10-01	97.49	98.14	96.35	97.43	7171570
2024-10-02	96.83	97.00	95.87	96.50	6345996
2024-10-03	95.64	96.39	95.31	95.56	5556383
2024-10-04	96.17	96.73	95.15	96.58	6819465
2024-10-07	96.19	96.52	95.36	96.09	7478912
2024-10-08	96.05	96.88	95.28	96.21	6595191
2024-10-09	96.48	96.48	95.46	95.88	3344801
2024-10-10	95.42	95.48	93.76	93.88	5459453
2024-10-11	94.14	95.96	94.01	95.55	4834808
2024-10-14	95.41	95.53	94.34	94.76	4124736
2024-10-15	94.67	95.97	94.57	95.04	6264122
2024-10-16	95.45	95.84	94.09	95.46	7537064
2024-10-17	95.33	96.19	94.78	95.27	5577267
2024-10-18	95.68	96.85	95.04	96.84	6178250
2024-10-21	96.95	97.20	95.89	96.45	3994283
2024-10-22	96.35	97.19	95.94	96.82	6670917
2024-10-23	93.87	97.72	93.69	97.65	18858761
2024-10-24	97.69	99.42	96.85	97.15	9828604
2024-10-25	97.22	97.96	96.43	97.31	9665550
2024-10-28	97.65	99.14	97.55	98.02	6790945
2024-10-29	97.74	98.05	96.35	97.39	7664209
2024-10-30	97.37	98.15	96.80	97.32	9187206
2024-10-31	97.32	99.00	95.35	97.70	12011536
2024-11-01	97.60	99.80	97.37	98.87	8860191
2024-11-04	98.59	98.81	96.70	97.03	7049097
2024-11-05	96.86	97.47	96.15	97.09	6348324
2024-11-06	96.97	98.23	94.78	96.08	9708753
2024-11-07	96.06	96.69	95.76	96.12	6195191
2024-11-08	96.11	97.64	96.03	97.55	6118742
2024-11-11	98.00	101.41	97.95	100.31	10313340
2024-11-12	100.13	100.54	98.42	98.80	8438424
2024-11-13	97.35	99.94	96.23	99.80	8816282
2024-11-14	99.43	100.02	99.14	99.23	6441497
2024-11-15	99.10	100.22	97.99	98.42	8119864
2024-11-18	98.44	100.61	97.93	100.40	7044677
2024-11-19	99.79	100.30	98.20	98.35	9176224
2024-11-20	98.00	98.75	97.11	98.26	7527665
2024-11-21	99.50	100.33	98.49	100.06	6760622
2024-11-22	100.00	102.56	99.77	102.50	6563290
2024-11-25	102.93	103.32	101.78	101.84	8839592
2024-11-26	101.99	102.09	100.47	100.68	6558260
2024-11-27	100.75	102.03	100.72	101.51	4857843
2024-11-29	101.37	102.50	101.27	102.46	3419300
2024-12-02	102.00	102.21	99.87	101.51	6103624
2024-12-03	101.09	102.12	99.89	101.57	7101505
2024-12-04	100.89	101.99	100.37	100.70	6151143
2024-12-05	101.00	101.30	99.19	99.23	7194768
2024-12-06	98.93	100.62	98.44	100.11	6297011
2024-12-09	100.07	100.57	98.52	99.31	7271601
2024-12-10	99.14	99.25	97.94	98.16	8192465
2024-12-11	98.50	99.39	97.98	98.42	8007330
2024-12-12	98.22	98.97	97.42	97.82	6375869
2024-12-13	97.34	98.08	96.94	97.42	5910905
2024-12-16	96.95	97.00	93.10	93.12	12395854
2024-12-17	93.01	93.94	92.05	92.09	8536091
2024-12-18	91.77	92.25	89.64	89.90	10886556
2024-12-19	90.24	91.58	88.67	88.76	14628408
2024-12-20	87.86	89.16	87.07	87.97	26477494
2024-12-23	87.50	87.88	86.30	87.44	11203734
2024-12-24	87.40	89.92	87.17	89.91	5422008
2024-12-26	89.37	92.05	89.37	91.86	7542683
2024-12-27	90.90	93.20	90.88	92.25	8200370
2024-12-30	91.29	91.32	89.84	90.58	8404474
2024-12-31	90.73	91.77	90.59	91.25	4220716
2025-01-02	91.55	92.66	91.41	92.17	8642734
2025-01-03	92.40	93.12	91.80	92.58	4966947
2025-01-06	92.04	94.50	91.94	93.13	8768050
2025-01-07	92.78	93.65	91.86	92.84	6638267
2025-01-08	92.97	93.01	92.01	92.60	6243744
2025-01-10	92.19	92.79	91.93	92.25	6550328
2025-01-13	92.27	93.59	91.38	93.51	6912144
2025-01-14	94.01	94.89	92.52	93.07	6406229
2025-01-15	94.10	94.47	92.95	93.08	4554743
2025-01-16	92.87	94.77	92.87	94.43	6548184
2025-01-17	95.58	95.86	95.10	95.13	8362145
2025-01-21	95.41	98.58	95.41	97.98	8803122
2025-01-22	97.98	98.54	97.46	97.73	7678895
2025-01-23	98.00	98.03	97.02	97.99	7901763
2025-01-24	97.79	99.01	97.62	98.81	6957146
2025-01-27	98.52	100.33	98.10	100.02	9654891
2025-01-28	98.94	100.68	98.59	100.41	14736485
2025-01-29	102.70	110.08	102.68	108.58	40769321
2025-01-30	109.00	110.34	108.03	109.00	15023027
2025-01-31	109.00	109.36	107.50	107.68	19142472
2025-02-03	105.72	108.44	105.52	108.16	8894092
2025-02-04	108.67	111.07	108.13	110.60	11123739
2025-02-05	110.18	112.42	109.86	112.25	12830989
2025-02-06	112.05	112.31	111.05	111.70	11967307
2025-02-07	111.43	112.62	110.06	112.20	11502398
2025-02-10	112.58	112.58	111.00	111.45	8348363
2025-02-11	110.88	112.08	110.61	111.03	4683518
2025-02-12	110.56	113.19	110.40	113.04	7269396
2025-02-13	113.12	113.40	111.53	113.00	10046267
2025-02-14	112.82	113.47	112.03	112.55	9115007
2025-02-18	111.80	113.36	111.62	113.03	7574072
2025-02-19	112.44	113.34	112.34	112.49	8268899
2025-02-20	112.17	113.50	111.96	113.34	6343805
2025-02-21	113.33	114.68	111.63	111.75	9664734
2025-02-24	112.34	113.91	111.89	113.19	13120475
2025-02-25	113.08	115.24	112.67	114.59	11001782
2025-02-26	114.61	114.79	112.26	113.00	7466760
2025-02-27	113.00	115.70	112.80	114.49	9013720
2025-02-28	115.06	116.09	114.27	115.81	11466019
2025-03-03	116.04	117.46	114.10	115.41	9225548
2025-03-04	114.99	115.27	112.00	112.06	12482363
2025-03-05	111.57	112.52	110.21	111.69	11926817
2025-03-06	110.01	110.43	104.91	105.47	16321746
2025-03-07	104.73	106.86	103.44	106.48	11637376
2025-03-10	105.73	106.00	99.80	101.13	15823316
2025-03-11	101.89	103.00	99.00	99.58	10663530
2025-03-12	100.30	100.30	96.97	98.69	9461159
2025-03-13	98.71	98.87	95.93	96.04	9274347
2025-03-14	96.52	98.25	96.16	98.11	8240921
2025-03-17	97.71	99.45	97.00	99.08	10132105
2025-03-18	99.23	99.37	97.68	98.28	7423375
2025-03-19	98.27	99.53	97.95	99.19	4982672
2025-03-20	98.85	99.69	98.67	99.28	5952759
2025-03-21	97.94	98.01	96.29	97.07	11366025
2025-03-24	98.03	98.20	95.63	95.72	8264970
2025-03-25	96.19	96.97	94.77	95.88	6984820
2025-03-26	96.00	98.39	96.00	97.97	9567221
2025-03-27	97.90	99.92	97.54	98.85	9140963
2025-03-28	98.00	98.49	97.06	97.73	8066627
2025-03-31	96.62	98.82	94.58	98.09	11302851
2025-04-01	97.85	98.90	97.13	98.23	5868429
2025-04-02	97.41	99.75	97.41	99.41	6043292
2025-04-03	93.35	93.39	87.65	88.26	20490055
2025-04-04	84.66	85.43	81.30	82.10	19700142
2025-04-07	78.63	83.27	76.15	80.00	26099353
2025-04-08	83.07	83.48	78.69	79.69	20534593
2025-04-09	79.23	89.13	77.93	88.68	26668104
2025-04-10	86.11	86.58	81.67	84.60	16209251
2025-04-11	84.43	85.82	82.08	85.43	10059728
2025-04-14	86.32	86.77	83.40	85.49	8880494
2025-04-15	85.50	86.06	83.46	83.71	7088577
2025-04-16	83.30	83.52	79.89	80.76	13080847
2025-04-17	81.25	82.55	81.20	81.50	9787506
2025-04-21	80.36	80.82	78.13	80.68	10595620
2025-04-22	81.91	83.49	81.62	81.75	10408576
2025-04-23	84.00	85.74	82.65	82.81	9114434
2025-04-24	82.39	84.14	81.58	83.86	6798096
2025-04-25	83.63	83.99	82.46	83.81	5799429
2025-04-28	84.33	85.06	83.27	83.90	7091355
2025-04-29	83.64	85.07	83.20	84.85	16356940
2025-04-30	76.37	80.28	75.50	80.05	41297025
2025-05-01	80.71	82.71	80.27	82.01	18326734
2025-05-02	82.59	84.83	82.05	84.69	13512926
2025-05-05	84.00	84.08	81.59	81.66	13361872
2025-05-06	81.00	83.37	80.61	82.78	10709518
2025-05-07	82.97	83.23	82.14	82.71	8227253
2025-05-08	83.34	83.60	81.69	82.19	8759817
2025-05-09	82.41	82.67	80.20	80.30	8210711

Explore More About SBUX

Coins representing dividend payouts and trends

SBUX Dividend History

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

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

SBUX Stock Split History

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

Graph showing historical stock prices and market trends

SBUX Historical Prices

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

Web Analytics