AMD Historical Prices

Summary

Key Stock Metrics

94.73

(March 11, 2025)

52-Week Low

196.93

(March 14, 2024)

52-Week High

227.30

(March 8, 2024)

All-Time High

100.79

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	14.19	14.19	13.81	13.81	1769800
1993-06-03	13.88	14.38	13.81	14.25	1824800
1993-06-04	14.31	14.31	14.00	14.00	713000
1993-06-07	11.50	11.88	11.00	11.88	10373400
1993-06-08	11.81	11.94	11.63	11.94	3050400
1993-06-09	11.88	12.00	11.44	11.50	3360000
1993-06-10	11.38	11.44	11.00	11.13	4341000
1993-06-11	11.13	11.19	10.50	10.56	7619600
1993-06-14	10.75	10.75	10.50	10.69	2789600
1993-06-15	11.00	11.31	10.81	10.88	4831200
1993-06-16	11.06	11.06	10.38	10.50	6180400
1993-06-17	10.63	10.63	10.19	10.31	3017000
1993-06-18	10.44	10.63	10.25	10.38	3165000
1993-06-21	10.38	10.69	10.38	10.69	1594200
1993-06-22	10.69	10.69	10.56	10.69	1288800
1993-06-23	10.63	10.69	10.50	10.56	1380400
1993-06-24	10.38	10.63	10.25	10.63	1679600
1993-06-25	10.56	10.94	10.50	10.69	1179600
1993-06-28	10.75	11.19	10.75	11.06	1718400
1993-06-29	11.56	12.00	11.38	12.00	4847600
1993-06-30	11.88	12.19	11.88	12.06	2944200
1993-07-01	12.06	12.25	11.88	12.06	1887800
1993-07-02	11.88	12.06	11.81	11.94	2163400
1993-07-06	12.13	12.38	11.56	11.63	2770000
1993-07-07	11.75	12.06	11.75	12.00	2045400
1993-07-08	12.13	12.44	12.00	12.44	1574800
1993-07-09	12.50	12.63	12.38	12.44	1177000
1993-07-12	12.50	12.50	12.06	12.31	1636200
1993-07-13	12.38	12.38	12.19	12.31	791200
1993-07-14	12.25	12.56	12.19	12.50	1429200
1993-07-15	12.50	12.50	12.13	12.19	1323200
1993-07-16	12.06	12.13	11.38	11.50	1794400
1993-07-19	11.50	11.75	11.50	11.63	1349200
1993-07-20	11.63	12.31	11.63	12.25	1932800
1993-07-21	12.75	12.88	12.31	12.44	1956400
1993-07-22	12.44	12.50	12.13	12.19	1148600
1993-07-23	12.19	12.19	12.06	12.19	636600
1993-07-26	12.25	12.38	12.25	12.31	582000
1993-07-27	12.38	12.38	12.06	12.19	683200
1993-07-28	12.19	12.19	12.06	12.13	492400
1993-07-29	12.00	12.06	11.88	11.94	830200
1993-07-30	11.94	11.94	11.75	11.94	380600
1993-08-02	12.13	12.44	12.13	12.31	980200
1993-08-03	12.44	12.56	12.31	12.50	1295800
1993-08-04	12.56	12.94	12.44	12.94	1949400
1993-08-05	13.00	13.63	13.00	13.50	3088600
1993-08-06	13.81	14.13	13.69	14.13	2536800
1993-08-09	14.13	14.50	13.88	14.31	2018000
1993-08-10	14.25	14.38	14.13	14.19	1779000
1993-08-11	14.75	15.13	14.63	14.81	3783600
1993-08-12	15.00	15.06	14.69	15.06	2327800
1993-08-13	15.06	15.13	14.88	15.13	1142400
1993-08-16	14.94	15.63	14.94	15.63	1881000
1993-08-17	15.63	16.13	15.63	15.94	3411000
1993-08-18	16.19	16.31	15.63	15.69	3230200
1993-08-19	15.75	16.06	15.00	15.00	2714200
1993-08-20	15.50	15.69	15.31	15.50	2802800
1993-08-23	15.50	15.88	15.25	15.81	1220600
1993-08-24	15.63	15.69	15.50	15.50	1904200
1993-08-25	15.50	15.75	15.19	15.31	2550000
1993-08-26	15.31	15.50	15.13	15.44	2373400
1993-08-27	15.25	15.69	15.19	15.63	1193000
1993-08-30	15.63	15.81	15.56	15.75	878200
1993-08-31	15.88	16.25	15.88	16.19	2652600
1993-09-01	16.00	16.13	15.81	15.81	1276400
1993-09-02	15.63	15.75	15.31	15.50	1747000
1993-09-03	15.56	15.69	14.25	14.50	8231800
1993-09-07	13.75	13.94	13.56	13.81	4479000
1993-09-08	13.94	14.25	13.00	13.69	3704800
1993-09-09	13.56	14.06	13.50	13.88	2849800
1993-09-10	14.13	14.38	13.94	14.25	1508600
1993-09-13	14.38	14.56	14.13	14.19	1097000
1993-09-14	13.94	13.94	13.75	13.88	1449800
1993-09-15	13.81	14.13	13.69	13.88	1474800
1993-09-16	14.13	14.38	14.00	14.38	1354600
1993-09-17	14.38	14.88	14.38	14.69	2255000
1993-09-20	14.69	15.06	14.69	14.88	1599800
1993-09-21	14.81	14.88	14.13	14.44	1508600
1993-09-22	14.56	15.06	14.56	14.94	1407000
1993-09-23	15.00	15.31	15.00	15.06	960400
1993-09-24	15.06	15.31	14.88	15.00	1074400
1993-09-27	15.00	15.13	14.63	14.69	1968200
1993-09-28	14.50	15.13	14.13	15.00	2489400
1993-09-29	15.00	15.00	14.00	14.06	3626000
1993-09-30	14.13	14.13	13.00	13.19	4096200
1993-10-01	13.31	13.38	12.50	12.94	5579600
1993-10-04	13.13	13.38	13.00	13.38	4936400
1993-10-05	12.56	13.06	10.69	11.00	1682000
1993-10-06	10.94	10.94	10.38	10.50	10692800
1993-10-07	10.50	10.56	10.06	10.38	6984200
1993-10-08	10.50	10.63	10.00	10.25	6300600
1993-10-11	10.38	10.56	10.06	10.06	4376800
1993-10-12	10.38	10.44	10.19	10.19	3010600
1993-10-13	10.13	10.50	10.00	10.06	2981800
1993-10-14	10.06	10.19	9.75	9.94	3260600
1993-10-15	10.19	10.38	10.06	10.13	3329200
1993-10-18	10.25	10.38	10.06	10.06	1531200
1993-10-19	10.06	10.25	9.69	9.75	3164200
1993-10-20	9.75	9.94	9.38	9.44	2230600
1993-10-21	9.44	10.00	8.94	9.94	4341000
1993-10-22	10.06	10.25	9.88	10.00	2317000
1993-10-25	9.88	10.13	9.81	9.88	2236200
1993-10-26	9.94	9.94	9.50	9.69	3151200
1993-10-27	9.75	10.06	9.69	9.94	2614800
1993-10-28	9.63	9.88	9.63	9.88	4515400
1993-10-29	9.88	10.13	9.75	9.88	1815600
1993-11-01	10.00	10.25	10.00	10.19	1625200
1993-11-02	10.19	10.25	10.00	10.13	1635400
1993-11-03	10.00	10.00	9.69	9.81	2234400
1993-11-04	9.81	9.94	9.38	9.44	1576600
1993-11-05	9.44	9.75	9.38	9.63	1408200
1993-11-08	9.69	9.69	9.44	9.50	990800
1993-11-09	9.69	9.69	9.38	9.44	999600
1993-11-10	9.75	9.94	9.56	9.81	2258600
1993-11-11	9.88	10.13	9.81	10.00	1953600
1993-11-12	10.00	10.06	9.88	9.88	1170800
1993-11-15	9.88	10.13	9.88	10.00	947200
1993-11-16	10.06	10.06	9.63	9.81	1888200
1993-11-17	9.75	9.81	9.44	9.50	1319400
1993-11-18	9.44	9.50	9.13	9.13	2713800
1993-11-19	9.06	9.56	9.06	9.25	3410600
1993-11-22	9.25	9.38	8.94	9.13	2303200
1993-11-23	9.19	9.31	9.00	9.25	2105400
1993-11-24	9.38	9.63	9.25	9.50	2414000
1993-11-26	9.63	9.69	9.50	9.56	311800
1993-11-29	9.63	9.75	9.44	9.44	1276200
1993-11-30	9.44	9.56	9.38	9.50	1029000
1993-12-01	9.56	9.69	9.44	9.44	1411200
1993-12-02	9.50	9.50	9.19	9.31	1741400
1993-12-03	9.38	9.44	9.25	9.25	1124400
1993-12-06	9.19	9.19	8.81	8.88	2659600
1993-12-07	8.81	9.13	8.69	9.06	2383800
1993-12-08	9.13	9.19	8.94	9.06	1036400
1993-12-09	8.94	9.13	8.75	8.81	1901400
1993-12-10	8.81	8.88	8.69	8.81	1230000
1993-12-13	8.94	9.06	8.81	9.06	1057600
1993-12-14	9.13	9.19	8.88	9.00	1161000
1993-12-15	9.00	9.13	8.94	9.00	883800
1993-12-16	9.06	9.13	8.81	8.81	963600
1993-12-17	8.88	9.00	8.81	8.94	1173200
1993-12-20	9.06	9.06	8.81	8.88	1062600
1993-12-21	8.63	8.69	8.50	8.56	1791400
1993-12-22	8.63	8.81	8.63	8.69	1505600
1993-12-23	8.69	8.81	8.56	8.69	1838400
1993-12-27	8.69	8.88	8.63	8.75	781800
1993-12-28	8.81	9.13	8.81	9.06	1678600
1993-12-29	8.88	8.94	8.81	8.88	917600
1993-12-30	8.81	9.00	8.75	8.88	1081600
1993-12-31	8.88	9.06	8.88	8.88	1021400
1994-01-03	8.88	9.00	8.88	8.94	999400
1994-01-04	8.94	9.13	8.94	9.13	1065800
1994-01-05	9.13	9.25	9.00	9.06	1698200
1994-01-06	9.06	9.13	8.69	9.13	2352800
1994-01-07	8.44	9.19	8.38	9.19	6259600
1994-01-10	9.19	9.19	8.88	9.06	2314600
1994-01-11	9.13	9.13	8.81	8.88	1121800
1994-01-12	9.00	9.06	8.88	8.94	1854800
1994-01-13	8.88	9.06	8.88	9.06	1356600
1994-01-14	9.06	9.44	9.06	9.44	1812200
1994-01-17	9.38	9.81	9.38	9.75	2524800
1994-01-18	9.75	9.88	9.69	9.75	2221600
1994-01-19	9.63	9.69	9.44	9.56	1523800
1994-01-20	9.63	9.63	9.31	9.38	605000
1994-01-21	9.44	9.63	9.25	9.63	1056000
1994-01-24	9.56	10.31	9.50	10.25	3764200
1994-01-25	10.50	10.50	10.00	10.00	2290600
1994-01-26	10.44	10.69	10.25	10.31	3204800
1994-01-27	10.44	10.50	10.13	10.38	2395800
1994-01-28	10.38	10.38	10.19	10.19	993000
1994-01-31	10.31	10.38	10.19	10.25	1577000
1994-02-01	10.19	10.19	10.06	10.13	761200
1994-02-02	10.25	10.38	10.13	10.31	1217400
1994-02-03	10.31	10.44	10.19	10.44	1434400
1994-02-04	10.44	10.44	10.06	10.19	2424000
1994-02-07	10.13	10.25	10.06	10.19	1584800
1994-02-08	10.25	11.06	10.19	11.00	3217400
1994-02-09	10.94	11.13	10.81	10.94	2998400
1994-02-10	11.00	11.00	10.75	10.88	1378000
1994-02-11	10.75	10.81	10.50	10.63	623800
1994-02-14	10.75	10.75	10.56	10.69	805600
1994-02-15	10.69	11.00	10.63	10.94	1387800
1994-02-16	11.00	11.00	10.75	10.88	852400
1994-02-17	10.94	11.25	10.88	11.00	1442200
1994-02-18	11.00	11.00	10.75	10.88	811800
1994-02-22	10.81	10.94	10.75	10.88	868800
1994-02-23	10.88	11.19	10.88	10.94	1263000
1994-02-24	10.94	10.94	10.50	10.75	1363600
1994-02-25	10.81	10.88	10.56	10.63	710200
1994-02-28	10.69	10.81	10.69	10.75	498600
1994-03-01	10.75	10.88	10.69	10.88	832000
1994-03-02	10.75	10.94	10.63	10.88	2365000
1994-03-03	10.88	11.88	10.88	11.75	3274200
1994-03-04	11.81	12.06	11.31	11.69	3526400
1994-03-07	11.56	11.69	11.31	11.31	3256400
1994-03-08	11.13	11.19	10.63	10.75	2756600
1994-03-09	11.06	11.63	11.06	11.38	2927000
1994-03-10	11.50	14.63	11.06	14.44	8273400
1994-03-11	14.44	14.50	13.94	14.13	21373600
1994-03-14	14.00	14.25	13.75	13.88	4865800
1994-03-15	14.19	14.56	14.13	14.31	5306800
1994-03-16	14.38	14.88	14.38	14.75	5640000
1994-03-17	14.75	14.81	14.50	14.81	2666200
1994-03-18	14.81	15.13	14.75	14.88	4991000
1994-03-21	14.88	15.50	14.69	15.44	4381800
1994-03-22	15.44	15.88	15.38	15.63	4391800
1994-03-23	15.63	15.63	15.31	15.38	2300600
1994-03-24	15.13	15.31	14.75	15.00	2636200
1994-03-25	15.13	15.19	14.69	14.81	2612200
1994-03-28	14.81	14.81	13.88	14.56	4231400
1994-03-29	14.88	14.88	14.63	14.63	4552400
1994-03-30	14.75	15.50	14.69	15.44	4935600
1994-03-31	15.56	15.75	14.38	15.63	4938400
1994-04-04	15.31	15.81	14.88	15.50	5397200
1994-04-05	15.50	15.88	14.94	15.13	5006200
1994-04-06	15.19	15.19	14.38	14.63	3113000
1994-04-07	14.69	14.69	14.06	14.25	3524200
1994-04-08	14.19	14.19	13.81	14.00	2726400
1994-04-11	13.88	14.00	13.69	13.81	2289800
1994-04-12	13.50	13.50	12.75	12.81	3878400
1994-04-13	12.94	13.00	12.56	12.75	2080800
1994-04-14	12.38	12.84	12.38	12.56	1666400
1994-04-15	12.31	12.44	11.94	12.00	2479000
1994-04-18	12.19	12.31	11.75	12.00	1798400
1994-04-19	12.13	12.25	11.38	11.81	2239200
1994-04-20	11.94	12.06	11.69	12.00	1757800
1994-04-21	12.13	12.94	12.13	12.81	3995800
1994-04-22	13.00	13.06	12.50	12.75	1664400
1994-04-25	12.69	12.94	12.69	12.88	659000
1994-04-26	13.50	13.63	13.31	13.44	2061400
1994-04-28	13.56	13.69	12.88	13.00	2086000
1994-04-29	12.94	13.25	12.75	13.19	1873800
1994-05-02	13.19	13.63	13.00	13.38	1313600
1994-05-03	13.13	13.13	12.56	12.94	3369800
1994-05-04	12.94	13.06	12.63	12.63	1219200
1994-05-05	12.69	12.75	12.44	12.50	1213000
1994-05-06	12.25	12.44	12.19	12.25	1245000
1994-05-09	12.13	12.41	12.06	12.38	1276200
1994-05-10	12.63	12.69	12.50	12.63	1536600
1994-05-11	12.63	12.69	12.00	12.06	2489000
1994-05-12	12.19	12.19	11.88	11.88	1348000
1994-05-13	11.88	12.00	11.31	11.88	2556600
1994-05-16	11.94	12.00	11.75	11.81	774200
1994-05-17	11.88	11.94	11.44	11.81	1683000
1994-05-18	12.00	12.63	12.00	12.44	1416600
1994-05-19	12.50	13.06	12.44	12.81	1504000
1994-05-20	12.88	12.88	12.56	12.56	917000
1994-05-23	12.75	13.06	12.69	12.94	1719600
1994-05-24	13.00	13.50	12.94	13.50	2896800
1994-05-25	13.31	13.56	13.13	13.50	1518400
1994-05-26	13.50	13.50	13.19	13.38	756400
1994-05-27	13.25	13.31	13.00	13.13	628400
1994-05-31	12.94	13.56	12.88	13.50	998200
1994-06-01	13.69	14.44	13.69	14.44	3846000
1994-06-02	14.56	14.81	14.50	14.56	2466400
1994-06-03	14.69	14.81	14.13	14.13	2361200
1994-06-06	14.25	14.38	13.94	14.00	1371000
1994-06-07	13.94	14.19	13.81	13.88	841000
1994-06-08	13.69	13.75	12.88	13.19	2300000
1994-06-09	13.19	13.19	12.88	13.06	1606200
1994-06-10	13.19	13.50	13.13	13.44	1362200
1994-06-13	13.44	13.63	13.25	13.31	1464600
1994-06-14	13.25	13.69	13.25	13.44	961800
1994-06-15	13.38	13.56	13.06	13.25	1017800
1994-06-16	13.19	13.44	12.94	13.00	1298000
1994-06-17	13.00	13.19	12.81	13.00	962200
1994-06-20	12.81	13.00	12.69	12.75	705200
1994-06-21	12.63	12.69	12.13	12.38	1494200
1994-06-22	12.50	12.94	12.44	12.88	976600
1994-06-23	12.75	12.88	12.31	12.31	849600
1994-06-24	12.13	12.31	11.88	12.19	2379800
1994-06-27	12.00	12.81	12.00	12.75	782400
1994-06-28	12.69	13.06	12.56	13.06	1699200
1994-06-29	13.00	13.31	12.94	13.25	2257000
1994-06-30	13.31	13.44	12.38	12.50	2804800
1994-07-01	12.38	13.06	12.06	13.00	3050000
1994-07-05	13.00	13.19	12.88	12.94	951600
1994-07-06	12.75	12.81	12.44	12.50	1025600
1994-07-07	12.63	13.19	12.56	13.19	961800
1994-07-08	13.06	13.69	13.00	13.38	2148200
1994-07-11	13.50	13.50	13.25	13.50	1249200
1994-07-12	13.25	13.44	13.13	13.38	996800
1994-07-13	13.44	13.44	13.06	13.25	1566000
1994-07-14	13.31	13.50	13.00	13.00	1437600
1994-07-15	13.00	13.19	12.50	12.69	1682400
1994-07-18	12.63	12.94	12.56	12.75	995800
1994-07-19	12.75	12.75	12.38	12.38	934400
1994-07-20	12.44	12.44	12.19	12.31	1711400
1994-07-21	12.25	13.00	12.25	12.94	2212600
1994-07-22	12.88	13.06	12.75	12.94	968600
1994-07-25	12.94	12.94	12.63	12.75	942800
1994-07-26	12.75	12.81	12.75	12.81	604600
1994-07-27	12.81	13.00	12.75	12.81	589200
1994-07-28	12.88	13.06	12.88	12.88	551600
1994-07-29	12.94	13.50	12.88	13.50	1697600
1994-08-01	13.44	13.56	13.31	13.50	740400
1994-08-02	13.63	13.69	13.31	13.44	804400
1994-08-03	13.38	13.44	13.31	13.44	780000
1994-08-04	13.50	13.50	13.19	13.19	777800
1994-08-05	13.13	13.31	13.00	13.31	406200
1994-08-08	13.25	13.63	13.13	13.56	979200
1994-08-09	13.69	13.88	13.69	13.81	1280000
1994-08-10	13.75	14.31	13.75	14.06	1444600
1994-08-11	13.88	14.06	13.88	14.06	1212600
1994-08-12	14.13	14.19	14.06	14.19	1706600
1994-08-15	14.19	14.25	14.06	14.13	579800
1994-08-16	14.00	14.13	13.94	14.00	987800
1994-08-17	14.06	14.38	14.06	14.38	1059800
1994-08-18	14.38	14.38	14.19	14.25	686800
1994-08-19	14.31	14.50	14.19	14.38	972400
1994-08-22	14.25	14.44	14.19	14.38	706400
1994-08-23	14.38	14.69	14.31	14.50	1734200
1994-08-24	14.56	14.69	14.44	14.56	1157200
1994-08-25	14.56	14.81	14.50	14.56	1803400
1994-08-26	14.63	14.81	14.56	14.69	1791600
1994-08-29	14.69	14.94	14.44	14.50	1267400
1994-08-30	14.44	14.75	14.31	14.75	1120000
1994-08-31	14.44	14.75	14.38	14.50	1942200
1994-09-01	13.75	13.88	13.69	13.75	4270000
1994-09-02	13.88	14.13	13.69	14.06	1126000
1994-09-06	14.06	14.19	13.88	13.94	631000
1994-09-07	13.88	13.94	13.69	13.81	1662800
1994-09-08	13.75	14.06	13.75	14.06	929000
1994-09-09	13.94	14.00	13.81	13.94	602000
1994-09-12	13.88	14.00	13.69	13.75	990200
1994-09-13	14.13	14.25	14.06	14.19	954600
1994-09-14	14.31	14.63	14.25	14.50	1612800
1994-09-15	14.50	14.88	14.50	14.69	1151000
1994-09-16	14.75	15.00	14.25	15.00	3040000
1994-09-19	15.06	15.50	15.00	15.00	3378000
1994-09-20	14.94	15.13	14.81	14.81	1649600
1994-09-21	14.81	14.88	14.25	14.56	1751000
1994-09-22	14.56	15.13	14.56	14.88	954000
1994-09-23	15.00	15.19	14.94	15.00	1448400
1994-09-26	14.94	14.94	14.50	14.75	825200
1994-09-27	14.75	15.00	14.63	14.81	1094400
1994-09-28	15.13	15.25	14.94	15.00	1567400
1994-09-29	15.00	15.00	14.63	14.81	1272400
1994-09-30	14.94	14.94	14.81	14.88	1361400
1994-10-03	15.13	15.19	13.19	13.25	11556000
1994-10-04	13.38	13.56	12.50	12.56	6457400
1994-10-05	12.50	12.63	12.19	12.63	5441200
1994-10-06	12.63	12.75	12.25	12.25	2175200
1994-10-07	12.31	12.50	12.06	12.31	2582200
1994-10-10	12.50	12.63	12.31	12.63	2241000
1994-10-11	12.13	12.75	12.06	12.31	4537800
1994-10-12	12.44	12.44	11.31	11.75	8575000
1994-10-13	11.81	11.94	11.56	11.63	5624200
1994-10-14	11.38	11.44	11.13	11.38	5075600
1994-10-17	11.44	11.81	11.31	11.81	3765400
1994-10-18	11.88	12.00	11.69	11.69	1394200
1994-10-19	11.69	11.81	11.50	11.56	2482000
1994-10-20	11.63	11.75	11.38	11.75	2063000
1994-10-21	11.75	11.88	11.38	11.88	3003000
1994-10-24	12.19	12.56	12.13	12.31	3431200
1994-10-25	12.19	12.25	12.00	12.13	1612200
1994-10-26	12.19	12.31	12.00	12.25	912800
1994-10-27	12.38	12.94	12.31	12.94	3517600
1994-10-28	12.88	13.38	12.69	13.19	4620600
1994-10-31	13.13	13.38	12.81	13.19	2447400
1994-11-01	13.13	13.13	12.75	12.88	1798000
1994-11-02	12.81	13.31	12.81	13.19	2479200
1994-11-03	13.19	13.31	13.13	13.19	814200
1994-11-04	13.38	13.38	13.00	13.00	1899400
1994-11-07	13.00	13.00	12.75	12.81	979800
1994-11-08	12.88	13.00	12.81	12.88	608800
1994-11-09	13.00	13.13	12.88	12.94	1149200
1994-11-10	12.63	12.69	12.19	12.38	1257000
1994-11-11	12.38	12.50	12.06	12.25	2178600
1994-11-14	12.19	12.38	12.19	12.25	1532800
1994-11-15	12.25	12.63	12.25	12.38	1641600
1994-11-16	12.25	12.50	12.25	12.31	1046400
1994-11-17	12.25	12.44	12.06	12.44	1724400
1994-11-18	12.38	12.63	12.31	12.63	1693800
1994-11-21	12.75	13.06	12.69	12.81	2440200
1994-11-22	12.81	12.94	12.44	12.44	2240600
1994-11-23	12.50	12.63	12.13	12.38	2478000
1994-11-25	12.50	12.63	12.50	12.63	444800
1994-11-28	12.75	12.81	12.56	12.69	1713600
1994-11-29	12.88	12.94	12.63	12.69	1344600
1994-11-30	12.75	12.88	12.56	12.63	1377600
1994-12-01	12.56	12.88	12.38	12.44	1494600
1994-12-02	12.38	12.56	12.38	12.50	493000
1994-12-05	12.50	12.56	12.38	12.56	1212600
1994-12-06	12.50	12.56	12.25	12.31	1078000
1994-12-07	12.19	12.31	12.00	12.00	1158800
1994-12-08	12.13	12.13	11.75	11.75	1638000
1994-12-09	11.81	12.06	11.56	11.88	1246200
1994-12-12	11.81	12.13	11.63	11.63	1988400
1994-12-13	11.63	11.75	11.31	11.38	2582400
1994-12-14	11.44	11.69	11.19	11.69	2051000
1994-12-15	11.94	11.94	11.75	11.81	613400
1994-12-16	12.00	12.00	11.56	11.56	1456800
1994-12-19	11.69	11.69	11.25	11.25	2169200
1994-12-20	11.25	11.50	11.25	11.44	2323400
1994-12-21	11.44	11.63	11.38	11.44	2167800
1994-12-22	11.44	11.50	11.38	11.44	917800
1994-12-23	11.50	11.56	11.38	11.44	457200
1994-12-27	11.75	12.00	11.75	12.00	2394600
1994-12-28	12.00	12.25	11.94	12.06	1403600
1994-12-29	12.19	12.44	12.19	12.38	2149600
1994-12-30	12.38	12.50	12.25	12.44	1490200
1995-01-03	12.63	12.75	12.44	12.50	1197200
1995-01-04	12.63	12.88	12.50	12.81	2357200
1995-01-05	12.75	12.88	12.69	12.75	1332400
1995-01-06	12.81	13.94	12.50	13.94	9025600
1995-01-09	14.38	14.56	14.25	14.44	5674800
1995-01-10	14.38	14.69	14.38	14.56	3636200
1995-01-11	14.63	14.63	14.06	14.31	2165800
1995-01-12	14.88	16.00	14.75	15.88	11506400
1995-01-13	15.75	15.88	15.50	15.75	3670800
1995-01-16	15.69	16.06	15.63	15.94	2420000
1995-01-17	15.94	16.13	15.63	15.75	3152400
1995-01-18	15.88	16.13	15.75	16.06	4681200
1995-01-19	15.94	16.06	15.81	16.00	3259400
1995-01-20	15.94	16.00	15.63	15.69	2075600
1995-01-23	15.25	15.44	15.19	15.38	2489200
1995-01-24	15.31	15.63	15.31	15.63	1057600
1995-01-25	15.25	15.38	15.00	15.25	3687000
1995-01-26	15.25	15.38	15.06	15.06	2047000
1995-01-27	15.13	15.25	14.75	15.13	1649200
1995-01-30	15.19	15.19	14.81	14.88	1468000
1995-01-31	14.94	14.94	14.63	14.69	1098600
1995-02-01	14.94	15.19	14.81	15.13	1449400
1995-02-02	15.06	15.50	14.88	15.44	2026400
1995-02-03	15.75	16.00	15.63	15.69	4347400
1995-02-06	15.56	15.88	15.44	15.81	3121200
1995-02-07	15.69	15.69	15.25	15.25	1962000
1995-02-08	15.44	15.56	15.19	15.31	2710200
1995-02-09	15.63	15.75	15.44	15.63	3951400
1995-02-10	15.63	16.06	15.50	15.75	3289800
1995-02-13	15.81	15.81	15.44	15.50	954000
1995-02-14	15.63	15.63	15.38	15.38	1591400
1995-02-15	15.44	15.63	15.31	15.38	1571200
1995-02-16	15.38	15.56	15.19	15.56	1967800
1995-02-17	15.50	15.50	15.25	15.38	1216000
1995-02-21	15.31	15.38	14.81	14.81	3050800
1995-02-22	14.94	15.06	14.81	15.00	1678200
1995-02-23	15.13	15.31	14.75	14.75	1373400
1995-02-24	14.81	14.94	14.50	14.88	1403000
1995-02-27	14.81	15.06	14.69	14.75	1517000
1995-02-28	14.69	15.19	14.69	15.19	1384800
1995-03-01	15.19	15.25	14.94	14.94	1541400
1995-03-02	15.00	15.13	14.69	14.88	1151000
1995-03-03	14.81	15.88	14.81	15.75	3166600
1995-03-06	15.69	17.38	15.56	17.13	9912400
1995-03-07	17.13	17.50	16.38	16.81	5642800
1995-03-08	16.88	17.19	16.50	16.75	2762400
1995-03-09	17.00	17.13	16.63	17.06	3176600
1995-03-10	17.06	17.13	16.81	16.94	2108800
1995-03-13	16.94	17.69	16.88	17.25	3047800
1995-03-14	17.44	17.81	17.25	17.44	3481600
1995-03-15	17.38	17.44	17.19	17.31	1097800
1995-03-16	17.38	17.63	17.31	17.50	1493400
1995-03-17	17.56	17.56	17.13	17.25	1319200
1995-03-20	17.19	17.25	17.13	17.25	741600
1995-03-21	17.25	17.31	16.88	17.00	1468000
1995-03-22	17.00	17.00	16.50	16.63	1837600
1995-03-23	16.63	17.63	16.63	17.50	3064200
1995-03-24	17.63	17.94	17.00	17.19	4852600
1995-03-27	17.31	17.44	17.13	17.44	2280200
1995-03-28	17.50	17.69	17.25	17.38	1574000
1995-03-29	17.31	17.50	16.75	17.19	2635000
1995-03-30	17.19	17.19	16.50	17.13	2694600
1995-03-31	16.50	17.13	16.13	16.94	3820000
1995-04-03	16.88	17.06	16.56	17.06	1735600
1995-04-04	17.19	17.56	17.19	17.50	3392000
1995-04-05	17.38	17.38	17.06	17.38	3282400
1995-04-06	17.63	17.69	17.38	17.69	2760000
1995-04-07	17.88	18.44	17.75	18.44	5294800
1995-04-10	18.38	18.38	18.13	18.38	2732200
1995-04-11	17.25	17.31	16.56	16.75	9720400
1995-04-12	16.81	17.38	16.81	17.25	4792200
1995-04-13	17.38	17.50	17.19	17.44	2628800
1995-04-17	17.44	17.44	16.69	16.81	3029000
1995-04-18	16.81	17.00	16.75	16.94	1761600
1995-04-19	17.00	17.00	16.25	16.38	1717400
1995-04-20	16.50	16.88	16.31	16.75	1447600
1995-04-21	16.81	17.31	16.75	17.00	1628800
1995-04-24	17.00	17.63	17.00	17.44	2791000
1995-04-25	17.56	17.88	17.50	17.56	2902200
1995-04-26	17.50	18.25	17.31	18.13	2813400
1995-04-27	18.19	18.38	18.13	18.25	3908800
1995-04-28	18.25	18.25	17.69	18.00	2539400
1995-05-01	17.88	17.88	17.56	17.63	1205800
1995-05-02	17.63	17.63	17.19	17.38	1480600
1995-05-03	17.31	17.63	17.00	17.38	2792600
1995-05-04	17.38	17.94	17.13	17.38	3452000
1995-05-05	17.44	17.56	17.13	17.31	1525200
1995-05-08	17.38	18.00	17.31	17.69	2539800
1995-05-09	18.00	18.31	17.75	17.94	5067600
1995-05-10	18.25	18.56	17.94	18.56	4883400
1995-05-11	18.50	18.81	18.25	18.50	3348400
1995-05-12	17.75	18.06	17.31	17.81	5175000
1995-05-15	17.81	18.00	17.69	17.88	1528000
1995-05-16	18.00	18.00	17.44	17.81	3082200
1995-05-17	17.81	18.00	17.44	17.56	3276400
1995-05-18	17.56	17.94	17.31	17.38	3022600
1995-05-19	17.25	17.50	17.19	17.44	1851200
1995-05-22	17.44	17.69	17.31	17.31	1791400
1995-05-23	17.44	17.75	17.31	17.56	1914800
1995-05-24	17.81	18.00	17.31	17.44	2780200
1995-05-25	17.38	17.56	16.75	17.06	3183200
1995-05-26	16.94	17.13	16.63	17.00	1764000
1995-05-30	17.06	17.13	16.25	16.44	2306800
1995-05-31	16.31	16.56	16.06	16.50	1578800
1995-06-01	16.31	17.00	16.31	16.94	1648800
1995-06-02	16.81	17.19	16.63	17.06	1311200
1995-06-05	17.38	17.63	17.25	17.31	2361000
1995-06-06	17.38	17.38	16.88	17.00	1761400
1995-06-07	16.94	17.13	16.81	16.88	1761800
1995-06-08	17.00	17.19	16.94	17.19	1158200
1995-06-09	17.19	17.38	17.00	17.19	3282000
1995-06-12	17.31	17.38	17.06	17.25	2629200
1995-06-13	17.44	17.75	17.38	17.63	3267000
1995-06-14	17.56	17.88	17.38	17.88	2343600
1995-06-15	18.00	18.13	17.69	17.69	2863000
1995-06-16	17.38	17.63	17.31	17.38	2982800
1995-06-19	17.44	18.50	17.38	18.50	5367800
1995-06-20	18.69	18.81	18.00	18.25	3690600
1995-06-21	18.44	18.63	17.56	17.69	6438000
1995-06-22	17.94	18.50	17.88	18.31	5360600
1995-06-23	18.44	19.63	18.19	19.44	4859000
1995-06-26	19.13	19.44	18.31	18.44	6261800
1995-06-27	18.50	18.88	18.06	18.13	3988600
1995-06-28	18.13	18.56	17.75	18.31	3538600
1995-06-29	18.38	18.63	18.06	18.25	2737400
1995-06-30	18.31	18.44	18.06	18.25	2772600
1995-07-03	18.19	18.19	18.00	18.13	1105600
1995-07-05	18.13	18.13	17.13	17.69	5754800
1995-07-06	17.69	17.75	17.13	17.69	8040400
1995-07-07	17.75	18.13	17.38	17.75	5755800
1995-07-10	17.81	18.25	17.00	17.06	6891200
1995-07-11	16.88	17.38	16.50	17.19	11086000
1995-07-12	17.50	17.94	17.38	17.88	6315800
1995-07-13	17.56	17.69	17.31	17.44	5745600
1995-07-14	17.06	17.44	17.00	17.44	4867600
1995-07-17	17.56	17.69	17.13	17.19	3377600
1995-07-18	17.13	17.13	16.69	16.88	4557800
1995-07-19	16.44	16.56	15.19	16.31	7417000
1995-07-20	16.25	16.44	16.00	16.31	3156600
1995-07-21	16.19	16.44	16.06	16.13	2335800
1995-07-24	16.13	16.75	16.13	16.75	2183400
1995-07-25	17.00	17.06	16.75	16.81	2504600
1995-07-26	16.94	17.00	16.44	16.56	3175600
1995-07-27	16.56	16.94	16.44	16.75	1785000
1995-07-28	16.75	16.88	16.56	16.63	1211400
1995-07-31	16.69	16.69	16.31	16.31	1005400
1995-08-01	16.31	16.31	15.81	15.81	2261400
1995-08-02	16.06	16.19	15.50	15.50	2257400
1995-08-03	15.38	16.13	15.25	15.88	3300600
1995-08-04	15.69	16.00	15.69	16.00	1362400
1995-08-07	16.06	16.25	16.00	16.13	1420200
1995-08-08	16.19	16.25	16.06	16.13	1106000
1995-08-09	16.44	16.56	16.25	16.50	1976200
1995-08-10	16.56	16.75	16.38	16.50	2468800
1995-08-11	16.75	16.88	16.50	16.75	1522200
1995-08-14	16.81	17.31	16.75	17.25	1912000
1995-08-15	17.44	17.44	17.06	17.25	2583200
1995-08-16	17.44	17.94	17.31	17.69	5735400
1995-08-17	17.63	17.94	17.19	17.75	2848200
1995-08-18	17.94	18.00	17.56	17.56	1769000
1995-08-21	17.81	18.00	17.06	17.19	3683000
1995-08-22	17.25	17.31	16.81	16.88	3952600
1995-08-23	16.69	16.94	16.56	16.75	2565600
1995-08-24	16.88	17.00	16.69	16.75	2302600
1995-08-25	16.75	16.75	16.44	16.44	2591400
1995-08-28	16.50	16.50	16.06	16.13	2433000
1995-08-29	16.13	16.56	15.69	16.50	5632600
1995-08-30	16.75	16.81	16.50	16.69	2466600
1995-08-31	16.75	17.13	16.69	16.88	2018800
1995-09-01	16.88	17.06	16.81	16.88	1327200
1995-09-05	17.00	17.44	16.94	17.31	1668800
1995-09-06	17.38	17.63	17.38	17.56	2800600
1995-09-07	17.81	17.94	17.44	17.56	2517400
1995-09-08	17.56	17.81	17.00	17.13	3922200
1995-09-11	17.19	17.31	16.88	17.06	2800400
1995-09-12	17.19	17.31	16.88	17.31	3267800
1995-09-13	17.38	17.63	17.13	17.50	3806200
1995-09-14	17.44	17.56	17.00	17.25	3311200
1995-09-15	17.25	17.25	16.88	17.00	3234400
1995-09-18	17.00	17.19	16.63	17.19	3364600
1995-09-19	17.00	17.19	16.94	17.06	2217200
1995-09-20	17.13	17.19	17.06	17.19	1856400
1995-09-21	17.00	17.06	16.44	16.56	4935000
1995-09-22	16.50	16.56	16.31	16.56	2144800
1995-09-25	16.38	16.44	15.50	15.56	5565600
1995-09-26	15.00	15.56	14.75	14.88	8248000
1995-09-27	14.50	14.69	14.00	14.56	5049600
1995-09-28	14.44	15.06	14.44	15.00	2876800
1995-09-29	15.06	15.19	14.56	14.56	3475000
1995-10-02	14.44	14.63	14.31	14.31	2406200
1995-10-03	14.38	14.63	14.19	14.44	3757800
1995-10-04	14.25	14.31	13.69	13.75	2438800
1995-10-05	13.50	13.88	13.31	13.63	2921800
1995-10-06	13.69	14.00	13.56	13.69	1998000
1995-10-09	13.63	13.63	13.06	13.13	2386200
1995-10-10	12.63	13.25	12.31	12.50	4203600
1995-10-11	12.44	13.81	12.44	13.44	4290000
1995-10-12	13.63	14.00	13.56	13.88	2713600
1995-10-13	14.13	14.25	13.69	13.81	2244800
1995-10-16	13.63	13.75	13.50	13.50	1128400
1995-10-17	13.50	14.00	13.25	13.94	2478600
1995-10-18	14.13	14.19	13.69	13.81	3090800
1995-10-19	13.69	13.69	13.38	13.44	1846000
1995-10-20	13.50	13.50	13.06	13.06	2077200
1995-10-23	13.13	14.25	13.13	13.75	8146000
1995-10-24	13.88	14.00	13.06	13.13	3469200
1995-10-25	13.00	13.00	12.56	12.75	3783400
1995-10-26	12.56	12.63	11.94	12.50	4243000
1995-10-27	12.50	12.50	11.88	12.25	3305800
1995-10-30	12.13	12.31	11.81	12.25	3087000
1995-10-31	12.25	12.25	11.38	11.75	1611800
1995-11-01	11.63	11.69	11.38	11.38	3745800
1995-11-02	11.50	11.94	11.25	11.63	3829800
1995-11-03	11.56	11.56	11.38	11.44	2546600
1995-11-06	11.44	11.44	11.25	11.25	2312800
1995-11-07	11.13	11.38	10.75	11.25	4277600
1995-11-08	11.31	11.44	10.38	10.50	5382000
1995-11-09	10.88	11.25	10.75	11.19	3899000
1995-11-10	11.06	11.19	10.81	10.88	1868000
1995-11-13	10.81	10.94	10.56	10.56	1840600
1995-11-14	10.56	10.75	10.38	10.50	1647600
1995-11-15	10.56	10.88	10.56	10.81	1783800
1995-11-16	10.69	11.06	10.69	10.88	2109600
1995-11-17	10.81	10.88	10.50	10.75	1925200
1995-11-20	10.75	11.00	10.63	10.69	1496400
1995-11-21	10.63	10.63	10.06	10.25	6011400
1995-11-22	10.38	10.38	10.00	10.19	3050400
1995-11-24	10.19	10.50	10.13	10.38	829800
1995-11-27	10.56	10.69	10.25	10.38	3148600
1995-11-28	10.25	10.56	10.13	10.31	3634600
1995-11-29	10.56	10.75	10.38	10.56	3622000
1995-11-30	10.50	10.56	10.06	10.25	4340400
1995-12-01	10.25	10.25	9.69	9.75	4665000
1995-12-04	9.88	10.25	9.81	10.19	5920400
1995-12-05	10.06	10.31	9.88	10.06	5634000
1995-12-06	10.00	10.13	9.75	10.00	3889200
1995-12-07	10.00	10.13	9.81	9.88	2594000
1995-12-08	9.88	9.94	9.63	9.94	2637800
1995-12-11	9.94	9.94	9.63	9.69	2511400
1995-12-12	9.50	9.56	9.19	9.31	2419800
1995-12-13	9.25	9.31	9.06	9.06	3188400
1995-12-14	9.19	9.38	9.13	9.31	2538600
1995-12-15	9.31	9.31	9.00	9.13	3259400
1995-12-18	8.75	8.75	8.25	8.56	3798600
1995-12-19	8.56	8.75	8.56	8.75	2984200
1995-12-20	8.75	8.88	8.44	8.44	2323200
1995-12-21	8.50	8.75	8.50	8.63	2127400
1995-12-22	8.56	8.81	8.56	8.69	1921000
1995-12-26	8.63	8.75	8.56	8.63	1629000
1995-12-27	8.69	8.69	8.44	8.50	1743600
1995-12-28	8.38	8.50	8.25	8.31	2513200
1995-12-29	8.31	8.31	8.06	8.25	4038600
1996-01-02	8.25	8.63	8.19	8.63	2033400
1996-01-03	8.63	8.69	8.44	8.56	1669600
1996-01-04	8.56	8.56	8.06	8.38	2741800
1996-01-05	8.25	10.00	8.25	9.06	5448800
1996-01-08	9.00	9.13	8.63	8.69	1527600
1996-01-09	8.75	8.75	8.19	8.25	2199800
1996-01-10	8.25	8.81	8.13	8.81	4235600
1996-01-11	9.14	9.31	8.81	8.94	5096000
1996-01-12	8.94	9.00	8.75	9.00	2708400
1996-01-15	8.94	9.00	8.75	8.75	1916800
1996-01-16	8.94	9.88	8.94	9.50	6295200
1996-01-17	9.44	9.69	9.25	9.38	3953200
1996-01-18	9.50	9.56	9.31	9.44	1662400
1996-01-19	9.19	9.38	9.13	9.31	2052800
1996-01-22	9.44	9.88	9.44	9.63	3079600
1996-01-23	9.69	9.69	9.44	9.69	1623200
1996-01-24	9.88	10.44	9.88	10.38	4144200
1996-01-25	10.44	10.44	10.19	10.25	4347000
1996-01-26	10.19	10.31	9.94	10.06	2647400
1996-01-29	10.13	10.13	9.94	10.00	1075400
1996-01-30	10.00	10.13	9.94	10.00	1160600
1996-01-31	9.88	10.06	9.81	9.88	2086000
1996-02-01	9.69	10.25	9.69	10.25	3264800
1996-02-02	10.25	10.31	9.94	10.06	1148400
1996-02-05	10.13	10.31	10.00	10.31	2314600
1996-02-06	10.38	10.63	10.19	10.44	4126000
1996-02-07	10.44	10.50	10.13	10.31	1823200
1996-02-08	10.31	10.31	10.00	10.06	1882200
1996-02-09	10.19	10.56	10.13	10.56	2618800
1996-02-12	10.44	10.56	10.38	10.50	1832400
1996-02-13	10.00	10.38	9.94	10.25	3181200
1996-02-14	10.13	10.38	10.06	10.13	1522400
1996-02-15	10.13	10.19	10.00	10.00	1509200
1996-02-16	10.06	10.19	9.94	10.00	1577200
1996-02-20	9.94	10.13	9.81	9.94	1576400
1996-02-21	9.88	10.13	9.88	9.94	1124600
1996-02-22	10.00	10.38	9.94	10.31	2432400
1996-02-23	10.44	10.50	10.13	10.25	1881000
1996-02-26	10.13	10.19	9.88	9.88	1314400
1996-02-27	9.94	9.94	9.81	9.88	1491600
1996-02-28	10.00	10.06	9.50	9.50	1790200
1996-02-29	9.69	9.88	9.63	9.69	1687200
1996-03-01	9.69	9.75	9.38	9.56	2611400
1996-03-04	9.56	9.63	9.31	9.38	1347400
1996-03-05	9.38	9.44	9.25	9.38	906000
1996-03-06	9.31	9.31	8.88	8.94	2344600
1996-03-07	8.75	8.81	8.44	8.63	2249400
1996-03-08	8.50	8.94	8.38	8.75	1652800
1996-03-11	8.81	9.00	8.75	8.81	1108000
1996-03-12	8.75	8.81	8.56	8.63	1199000
1996-03-13	9.00	9.00	8.63	8.63	2384400
1996-03-14	8.69	8.81	8.63	8.63	938800
1996-03-15	8.63	8.94	8.63	8.88	2098400
1996-03-18	9.00	9.06	8.88	9.06	2319800
1996-03-19	9.13	9.19	8.94	9.06	1459200
1996-03-20	8.88	8.88	8.63	8.69	1594000
1996-03-21	8.69	9.13	8.50	8.63	1301800
1996-03-22	8.63	8.69	8.44	8.44	1477400
1996-03-25	8.50	8.63	8.38	8.44	1284200
1996-03-26	8.50	8.81	8.44	8.63	1823200
1996-03-27	8.81	9.13	8.69	8.88	2481000
1996-03-28	8.94	9.06	8.69	8.75	1067000
1996-03-29	8.75	8.81	8.56	8.69	1037800
1996-04-01	8.75	8.88	8.69	8.81	915000
1996-04-02	8.56	8.81	8.50	8.75	2538000
1996-04-03	8.69	8.94	8.63	8.75	1164200
1996-04-04	8.75	8.88	8.63	8.63	1130800
1996-04-08	8.50	9.06	8.50	8.94	1815600
1996-04-09	9.06	9.06	8.75	8.81	1344600
1996-04-10	8.63	9.06	8.63	8.75	3076800
1996-04-11	8.81	8.81	8.56	8.63	1817000
1996-04-12	8.63	8.75	8.50	8.56	842800
1996-04-15	8.63	8.75	8.56	8.63	737200
1996-04-16	8.69	8.75	8.44	8.56	2888000
1996-04-17	8.50	8.56	8.31	8.44	5243200
1996-04-18	8.50	8.75	8.44	8.63	1531000
1996-04-19	8.63	8.81	8.56	8.69	1167600
1996-04-22	8.81	8.81	8.56	8.69	1127400
1996-04-23	8.69	8.75	8.56	8.69	1722800
1996-04-24	8.81	9.25	8.81	9.19	4210000
1996-04-25	9.25	9.50	9.13	9.38	3212400
1996-04-26	9.44	9.44	9.25	9.25	1375600
1996-04-29	9.25	9.31	9.00	9.06	1009400
1996-04-30	9.00	9.38	9.00	9.31	2050200
1996-05-01	9.31	9.75	9.31	9.56	3634000
1996-05-02	9.56	9.88	9.56	9.69	2893600
1996-05-03	9.75	9.94	9.69	9.75	2960600
1996-05-06	9.88	9.88	9.63	9.69	2991000
1996-05-07	9.63	9.88	9.50	9.50	1454200
1996-05-08	9.38	9.56	9.19	9.50	1404200
1996-05-09	9.38	9.44	9.25	9.38	1487000
1996-05-10	9.25	9.38	9.13	9.13	1541600
1996-05-13	9.19	9.44	9.13	9.38	1669000
1996-05-14	9.38	9.38	9.19	9.38	1232800
1996-05-15	9.25	9.38	9.13	9.19	1358400
1996-05-16	9.06	9.38	9.06	9.31	1898800
1996-05-17	9.25	9.69	9.25	9.69	2255600
1996-05-20	9.38	9.50	9.19	9.19	3505800
1996-05-21	9.19	9.25	8.81	8.81	2464000
1996-05-22	8.75	8.81	8.56	8.81	2367600
1996-05-23	8.88	8.88	8.56	8.75	1992000
1996-05-24	8.69	8.75	8.63	8.69	1289600
1996-05-28	8.75	8.94	8.69	8.88	1051200
1996-05-29	8.94	9.00	8.69	8.81	1548400
1996-05-30	8.81	8.88	8.69	8.88	1620600
1996-05-31	8.88	8.94	8.69	8.81	1293400
1996-06-03	8.75	8.81	8.69	8.75	739000
1996-06-04	8.69	8.81	8.63	8.75	1306600
1996-06-05	8.75	8.81	8.63	8.75	1222200
1996-06-06	8.81	8.81	8.56	8.56	1042400
1996-06-07	8.50	8.75	8.50	8.69	1371800
1996-06-10	8.69	8.69	8.38	8.44	1301600
1996-06-11	8.38	8.63	8.31	8.38	1303400
1996-06-12	8.56	8.63	8.44	8.44	1050200
1996-06-13	8.44	8.50	8.31	8.38	948000
1996-06-14	8.31	8.38	8.00	8.13	3015800
1996-06-17	8.06	8.13	7.94	8.06	1807000
1996-06-18	8.00	8.06	7.56	7.63	2258600
1996-06-19	7.75	7.88	7.69	7.81	1862000
1996-06-20	7.81	8.00	7.75	7.88	1230400
1996-06-21	7.69	7.69	6.50	7.13	9127200
1996-06-24	7.06	7.25	7.06	7.06	1892800
1996-06-25	7.13	7.25	6.88	6.94	1652600
1996-06-26	6.88	6.88	6.50	6.63	2556800
1996-06-27	6.63	6.75	6.44	6.63	2978200
1996-06-28	6.69	6.81	6.63	6.81	1859600
1996-07-01	6.88	7.06	6.81	7.00	1234000
1996-07-02	6.94	7.19	6.69	6.81	2023000
1996-07-03	6.81	6.88	6.69	6.88	1726200
1996-07-05	6.75	6.84	6.69	6.81	679600
1996-07-08	6.81	6.88	6.50	6.56	1363000
1996-07-09	6.63	6.69	6.44	6.56	1733000
1996-07-10	6.56	6.56	6.38	6.50	1754800
1996-07-11	6.38	6.38	6.06	6.13	2625000
1996-07-12	6.31	6.31	5.94	6.06	2591000
1996-07-15	6.06	6.06	5.88	5.94	1430400
1996-07-16	5.88	6.00	5.44	5.88	2867800
1996-07-17	5.94	6.06	5.81	5.94	2703600
1996-07-18	5.94	5.94	5.63	5.63	4025600
1996-07-19	5.63	5.69	5.44	5.56	2373200
1996-07-22	5.56	5.56	5.38	5.44	1573200
1996-07-23	5.50	5.56	5.25	5.38	1732200
1996-07-24	5.25	5.38	5.13	5.31	2192400
1996-07-25	5.25	5.38	5.19	5.25	1706800
1996-07-26	5.38	6.19	5.31	6.19	2611800
1996-07-29	6.25	6.31	6.06	6.06	2064600
1996-07-30	6.13	6.19	5.88	6.00	1157000
1996-07-31	6.00	6.19	5.94	6.06	934400
1996-08-01	6.00	6.19	5.94	6.19	1333000
1996-08-02	6.19	6.31	6.13	6.25	1291000
1996-08-05	6.25	6.25	6.13	6.25	1022800
1996-08-06	6.19	6.50	6.06	6.50	1648400
1996-08-07	6.63	7.13	6.63	7.06	3378000
1996-08-08	7.06	7.06	6.88	6.94	1978200
1996-08-09	6.75	7.06	6.69	6.94	2590800
1996-08-12	6.94	6.94	6.81	6.88	793000
1996-08-13	6.88	6.94	6.56	6.63	868000
1996-08-14	6.63	6.81	6.56	6.75	878600
1996-08-15	6.75	6.75	6.50	6.69	1010600
1996-08-16	6.63	6.69	6.50	6.56	1151000
1996-08-19	6.56	6.56	6.44	6.56	734000
1996-08-20	6.50	6.50	6.38	6.44	725600
1996-08-21	6.38	6.50	6.31	6.50	867000
1996-08-22	6.44	6.69	6.38	6.56	1195200
1996-08-23	6.50	6.50	6.31	6.31	876800
1996-08-26	6.31	6.38	6.13	6.31	991600
1996-08-27	6.31	6.38	6.13	6.19	724800
1996-08-28	6.25	6.25	6.06	6.13	713600
1996-08-29	6.19	6.38	6.19	6.38	977800
1996-08-30	6.44	6.50	6.25	6.38	850600
1996-09-03	6.38	6.38	6.25	6.25	689000
1996-09-04	6.25	6.38	6.25	6.31	356800
1996-09-05	6.25	6.25	6.06	6.13	1027400
1996-09-06	6.13	6.19	6.06	6.19	480400
1996-09-09	6.31	6.50	6.25	6.44	1391400
1996-09-10	6.44	6.50	6.31	6.44	1069400
1996-09-11	6.38	6.63	6.31	6.50	1168200
1996-09-12	6.56	6.56	6.44	6.50	875400
1996-09-13	6.56	6.63	6.50	6.50	959600
1996-09-16	6.63	6.81	6.56	6.69	2433200
1996-09-17	6.88	7.06	6.56	7.06	3338400
1996-09-18	6.94	7.06	6.81	7.00	1520600
1996-09-19	6.94	7.31	6.88	7.13	2047400
1996-09-20	7.00	7.31	6.94	7.19	1940200
1996-09-23	7.13	7.13	7.00	7.06	987200
1996-09-24	7.13	7.50	7.13	7.50	3065800
1996-09-25	7.69	8.13	7.56	8.00	4225200
1996-09-26	7.88	8.13	7.56	7.63	5329400
1996-09-27	7.44	7.63	7.25	7.38	1552000
1996-09-30	7.44	7.56	7.38	7.38	663400
1996-10-01	7.31	7.38	7.06	7.19	849000
1996-10-02	7.06	7.44	7.06	7.25	1478200
1996-10-03	7.31	7.31	7.13	7.13	576600
1996-10-04	7.19	7.25	7.06	7.25	684000
1996-10-07	7.31	7.88	7.25	7.88	912200
1996-10-08	8.25	8.50	7.94	8.06	5294200
1996-10-09	8.06	8.25	7.75	7.88	2612000
1996-10-10	7.94	7.94	7.81	7.94	1207800
1996-10-11	7.94	8.13	7.94	8.06	2193000
1996-10-14	8.13	8.81	8.13	8.81	4314600
1996-10-15	8.94	9.00	8.63	8.94	4766400
1996-10-16	8.88	8.88	8.63	8.81	2462200
1996-10-17	8.88	8.94	8.75	8.75	2074200
1996-10-18	8.69	8.75	8.50	8.69	1367000
1996-10-21	8.69	8.94	8.63	8.81	2286800
1996-10-22	8.81	8.94	8.50	8.69	2042400
1996-10-23	8.63	8.81	8.56	8.81	1621600
1996-10-24	8.81	8.81	8.63	8.63	750000
1996-10-25	8.63	8.81	8.50	8.75	2111000
1996-10-28	8.75	9.19	8.75	8.94	2626200
1996-10-29	9.00	9.06	8.81	8.94	2624600
1996-10-30	8.88	8.94	8.81	8.88	1434800
1996-10-31	8.81	8.88	8.63	8.88	1525200
1996-11-01	8.88	8.94	8.81	8.88	1112000
1996-11-04	8.88	9.44	8.88	9.44	2702800
1996-11-05	9.44	9.69	9.25	9.50	2323000
1996-11-06	9.63	9.88	9.63	9.88	3626000
1996-11-07	9.81	10.38	9.81	10.19	4372200
1996-11-08	10.25	10.38	10.06	10.13	2297600
1996-11-11	10.06	10.31	10.00	10.25	1499800
1996-11-12	10.44	10.44	9.94	10.00	2657400
1996-11-13	10.00	10.94	9.81	10.81	6665000
1996-11-14	11.00	12.94	10.94	12.38	21352600
1996-11-15	12.63	12.75	12.13	12.56	9549000
1996-11-18	12.50	12.75	12.31	12.44	4066600
1996-11-19	12.50	12.75	12.50	12.63	3573800
1996-11-20	12.63	12.69	12.44	12.44	2449400
1996-11-21	12.50	12.69	11.63	12.19	4487200
1996-11-22	12.25	12.44	12.06	12.38	2704800
1996-11-25	12.44	12.63	12.31	12.31	2940600
1996-11-26	12.44	12.44	12.06	12.38	2246800
1996-11-27	12.25	12.38	12.13	12.19	1511200
1996-11-29	12.25	12.25	12.06	12.13	517600
1996-12-02	12.06	12.75	11.88	12.69	4497800
1996-12-03	12.75	12.81	12.06	12.06	3025600
1996-12-04	12.00	12.38	11.81	12.13	2356200
1996-12-05	12.00	12.13	11.31	11.69	5415600
1996-12-06	11.56	13.25	11.50	12.88	11509800
1996-12-09	13.00	13.38	12.94	13.31	3440200
1996-12-10	13.56	13.69	13.06	13.06	4722600
1996-12-11	12.63	13.44	12.56	13.44	4170600
1996-12-12	14.00	14.19	13.50	13.56	5627200
1996-12-13	13.56	14.06	13.38	14.00	3502200
1996-12-16	13.94	13.94	13.25	13.31	2507200
1996-12-17	13.19	13.19	12.56	12.75	3914200
1996-12-18	12.75	13.63	12.69	13.50	3908000
1996-12-19	13.44	13.56	13.25	13.31	2380800
1996-12-20	13.44	13.44	12.88	13.00	2432000
1996-12-23	13.06	13.06	12.81	12.94	1229600
1996-12-24	12.88	13.06	12.88	13.06	500400
1996-12-26	13.13	13.44	13.13	13.19	1053400
1996-12-27	13.25	13.25	12.94	13.06	672400
1996-12-30	13.00	13.06	12.81	12.88	1363200
1996-12-31	12.75	12.94	12.69	12.88	1221200
1997-01-02	12.94	13.56	12.44	13.56	3406400
1997-01-03	13.63	14.13	13.56	14.00	4087200
1997-01-06	14.00	14.31	13.56	14.25	3239600
1997-01-07	14.19	15.00	14.06	14.94	5278600
1997-01-08	15.06	15.06	14.38	14.44	4190000
1997-01-09	14.38	14.38	13.63	13.75	6088200
1997-01-10	13.38	14.00	13.38	13.88	5518000
1997-01-13	14.81	15.44	14.50	14.50	11178600
1997-01-14	15.38	16.63	15.38	16.25	17118000
1997-01-15	16.81	17.31	16.69	16.81	12613800
1997-01-16	16.94	17.13	16.75	16.88	4495000
1997-01-17	16.94	17.50	16.94	17.50	4298800
1997-01-20	17.31	17.31	16.81	17.19	2858200
1997-01-21	16.88	17.44	16.81	17.13	2895600
1997-01-22	17.00	17.13	16.81	16.88	2362200
1997-01-23	16.88	17.06	16.25	16.25	4043200
1997-01-24	15.94	16.44	15.81	15.88	4328200
1997-01-27	16.00	16.13	15.38	15.38	2382200
1997-01-28	15.88	16.19	15.63	15.81	2300800
1997-01-29	15.94	16.50	15.81	16.44	2262000
1997-01-30	16.88	17.63	16.81	17.56	7756600
1997-01-31	17.44	18.06	17.25	17.56	6308200
1997-02-03	17.56	17.81	16.94	16.94	2634400
1997-02-04	16.88	16.94	16.38	16.94	2478600
1997-02-05	16.94	17.25	15.88	16.38	2809000
1997-02-06	16.50	16.88	16.38	16.81	2694000
1997-02-07	17.13	17.44	17.06	17.25	2712200
1997-02-10	17.31	17.38	16.44	16.50	1191800
1997-02-11	16.63	16.81	15.69	16.00	3763800
1997-02-12	16.00	17.25	15.88	17.13	5965200
1997-02-13	17.19	17.50	17.06	17.06	3512200
1997-02-14	17.13	17.25	16.88	16.94	2178800
1997-02-18	16.94	17.31	16.75	17.25	1388400
1997-02-19	17.50	18.13	17.44	17.75	5866400
1997-02-20	17.75	18.38	17.69	18.19	4769200
1997-02-21	18.19	18.19	17.38	17.38	3837000
1997-02-24	17.50	18.25	17.44	18.19	2994400
1997-02-25	18.13	18.44	17.88	18.31	2580200
1997-02-26	18.38	18.44	17.81	18.06	2384200
1997-02-27	18.06	18.44	17.69	17.69	2638800
1997-02-28	17.63	18.25	17.19	18.00	4007800
1997-03-03	17.75	18.31	17.69	17.94	1778600
1997-03-04	18.13	19.38	17.94	19.25	6585800
1997-03-05	19.25	19.50	18.63	19.13	3712800
1997-03-06	19.13	19.31	18.81	18.88	2628600
1997-03-07	18.94	20.00	18.81	19.75	5990400
1997-03-10	19.75	20.19	19.44	20.00	4189400
1997-03-11	20.19	21.19	20.00	20.81	6925400
1997-03-12	22.00	23.88	21.81	22.94	18512200
1997-03-13	23.25	24.25	23.25	23.69	12095400
1997-03-14	23.88	24.19	21.50	22.25	13015600
1997-03-17	21.75	22.88	21.69	22.63	7929200
1997-03-18	22.75	22.81	20.63	20.94	5478600
1997-03-19	20.94	20.94	18.56	19.75	15518200
1997-03-20	19.94	20.69	19.38	20.06	8375600
1997-03-21	20.06	20.44	19.38	19.56	3607400
1997-03-24	19.50	19.50	17.81	18.81	10937400
1997-03-25	18.88	20.56	18.88	20.38	7534200
1997-03-26	20.38	21.56	20.19	21.13	6452200
1997-03-27	21.63	21.81	20.38	20.50	6006200
1997-03-31	20.69	21.25	20.00	20.75	7109800
1997-04-01	20.63	20.75	19.06	19.81	8014000
1997-04-02	20.38	20.63	19.50	19.75	11784000
1997-04-03	19.50	19.50	18.25	19.00	7828800
1997-04-04	19.00	19.94	18.75	19.81	7040000
1997-04-07	20.25	21.75	20.25	21.50	7570400
1997-04-08	22.00	22.50	21.19	21.69	12431600
1997-04-09	21.69	21.75	20.56	20.88	6079600
1997-04-10	20.75	20.75	19.75	19.88	4709200
1997-04-11	19.13	19.50	18.50	19.13	7296800
1997-04-14	19.25	19.38	18.56	19.13	5571000
1997-04-15	19.75	19.81	18.69	18.75	3770000
1997-04-16	18.69	19.25	18.50	19.13	3672000
1997-04-17	19.63	19.69	18.94	19.31	4502200
1997-04-18	19.50	19.50	18.38	18.38	3647000
1997-04-21	18.38	18.44	17.50	17.75	4446800
1997-04-22	18.00	19.00	17.50	19.00	5561600
1997-04-23	18.75	19.63	18.69	18.75	4750200
1997-04-24	19.38	20.75	18.81	20.75	6882200
1997-04-25	20.25	20.88	19.69	20.31	6968200
1997-04-28	20.31	20.81	20.06	20.63	4039000
1997-04-29	21.00	21.38	20.94	21.31	4004400
1997-04-30	21.00	21.50	21.00	21.25	3766600
1997-05-01	21.31	21.94	21.25	21.75	4140200
1997-05-02	21.94	22.13	21.56	22.00	3088800
1997-05-05	22.13	22.31	21.69	22.25	3968600
1997-05-06	22.25	22.38	21.25	21.44	3293800
1997-05-07	21.31	22.25	21.25	21.81	4577200
1997-05-08	21.50	22.44	21.31	22.38	6749000
1997-05-09	22.50	22.88	22.13	22.50	5757200
1997-05-12	22.50	22.56	21.44	21.63	3848000
1997-05-13	21.69	22.06	21.31	21.94	2882200
1997-05-14	22.13	22.19	21.38	21.56	2954200
1997-05-15	21.69	22.13	21.56	22.00	2867400
1997-05-16	21.75	21.94	21.25	21.31	2542800
1997-05-19	21.25	21.25	19.75	20.00	6590000
1997-05-20	20.13	21.19	20.06	21.13	6267400
1997-05-21	21.38	21.44	20.19	20.56	5098400
1997-05-22	20.50	20.81	20.31	20.50	2121000
1997-05-23	20.63	20.94	20.06	20.44	1778000
1997-05-27	20.50	21.38	20.44	21.06	3380000
1997-05-28	21.06	21.81	20.94	21.13	3595600
1997-05-29	20.75	20.75	19.81	19.94	4821400
1997-05-30	19.44	20.13	18.63	20.00	8811000
1997-06-02	20.81	20.81	19.50	19.88	3754600
1997-06-03	19.75	19.81	19.19	19.38	3963200
1997-06-04	19.50	20.00	19.25	19.38	4702200
1997-06-05	19.50	19.69	18.25	18.75	7472800
1997-06-06	18.75	19.50	18.31	19.31	6892400
1997-06-09	19.44	20.69	19.13	20.31	7199400
1997-06-10	20.31	20.38	19.56	19.56	4200800
1997-06-11	19.44	20.06	19.19	19.69	4652200
1997-06-12	19.13	19.38	18.81	19.00	8050800
1997-06-13	18.94	19.25	18.31	18.44	8244000
1997-06-16	18.63	19.25	18.63	18.88	4071400
1997-06-17	19.19	19.75	19.13	19.56	3994600
1997-06-18	19.38	19.75	19.00	19.31	4038000
1997-06-19	19.38	19.38	18.81	18.94	4802200
1997-06-20	18.75	18.81	18.44	18.47	4169400
1997-06-23	18.44	18.81	18.31	18.50	3105800
1997-06-24	18.63	18.75	18.50	18.75	2201800
1997-06-25	18.81	19.13	18.75	19.06	4602800
1997-06-26	18.75	18.88	17.94	18.16	5506800
1997-06-27	18.31	18.31	17.78	17.88	3464200
1997-06-30	17.84	18.22	17.00	17.94	5949200
1997-07-01	17.75	17.75	17.28	17.38	4489200
1997-07-02	17.75	17.75	17.44	17.53	4557000
1997-07-03	18.00	18.47	17.75	17.97	1776400
1997-07-07	18.81	19.19	18.56	19.00	5829800
1997-07-08	19.25	19.72	18.28	18.88	7719000
1997-07-09	18.88	20.00	18.69	19.50	13074800
1997-07-10	19.44	19.50	18.84	19.22	3652600
1997-07-11	19.28	19.31	18.81	18.97	2324400
1997-07-14	18.88	19.47	18.84	19.28	3689200
1997-07-15	19.38	19.50	19.25	19.34	2696400
1997-07-16	19.69	20.44	19.63	20.00	6103200
1997-07-17	20.00	20.00	19.56	19.66	2273000
1997-07-18	19.50	19.63	18.50	18.66	3379200
1997-07-21	18.63	18.69	17.88	18.06	4115400
1997-07-22	18.09	18.63	18.06	18.59	2318800
1997-07-23	18.84	19.00	18.09	18.16	2772400
1997-07-24	18.16	18.22	17.72	17.88	3621000
1997-07-25	17.88	17.94	17.53	17.56	2276400
1997-07-28	17.59	18.09	17.47	17.75	2922800
1997-07-29	17.72	17.88	17.13	17.25	3374400
1997-07-30	17.19	17.63	16.91	16.91	4466400
1997-07-31	16.97	17.81	16.59	17.56	6008400
1997-08-01	17.63	18.50	17.56	18.19	7968000
1997-08-04	18.75	18.88	18.34	18.53	4501600
1997-08-05	18.75	19.34	18.63	19.19	4905000
1997-08-06	19.25	19.63	18.88	19.09	4086600
1997-08-07	19.25	19.38	18.44	18.44	3598800
1997-08-08	18.25	18.47	17.97	18.03	2860600
1997-08-11	18.06	18.22	17.59	17.81	2108600
1997-08-12	17.97	18.38	17.84	17.88	1797000
1997-08-13	18.16	19.13	17.69	19.00	5443400
1997-08-14	19.25	19.63	18.75	19.00	5281600
1997-08-15	18.97	18.97	18.66	18.75	1999400
1997-08-18	18.53	21.38	18.38	21.25	8634600
1997-08-19	20.97	21.13	20.31	20.69	10580600
1997-08-20	20.50	20.75	20.25	20.56	4032400
1997-08-21	20.63	21.22	20.47	20.97	6856800
1997-08-22	20.44	21.06	19.81	20.91	5427200
1997-08-25	21.00	21.19	20.41	20.53	3384200
1997-08-26	20.50	20.50	19.59	19.75	2213000
1997-08-27	19.88	20.00	19.34	19.56	2113200
1997-08-28	19.44	19.75	19.13	19.25	1900400
1997-08-29	18.94	19.00	18.56	18.81	3035000
1997-09-02	18.91	19.50	18.91	19.44	2105000
1997-09-03	19.72	20.00	18.00	19.44	2382600
1997-09-04	18.06	18.19	17.56	17.63	13555200
1997-09-05	17.75	17.88	17.28	17.66	8004000
1997-09-08	17.72	17.88	16.91	17.00	5205600
1997-09-09	17.00	17.22	16.88	16.88	4605800
1997-09-10	16.91	17.06	16.31	16.38	4863800
1997-09-11	16.41	17.38	16.31	17.06	6133800
1997-09-12	17.50	18.00	17.44	17.75	10132400
1997-09-15	17.75	17.94	16.94	17.00	3645800
1997-09-16	17.13	17.22	16.50	17.03	3830400
1997-09-17	17.34	17.34	16.41	16.53	7476800
1997-09-18	16.56	16.59	15.75	16.09	8195200
1997-09-19	16.00	16.34	15.63	16.25	4519200
1997-09-22	16.75	16.81	16.31	16.59	4114800
1997-09-23	16.50	16.66	16.00	16.25	3589800
1997-09-24	16.19	16.25	15.38	15.63	5949000
1997-09-25	16.00	16.69	15.84	16.31	8776600
1997-09-26	16.47	16.63	16.03	16.19	3952200
1997-09-29	16.25	16.69	16.25	16.38	2431400
1997-09-30	16.22	16.66	16.00	16.28	4521800
1997-10-01	14.75	14.88	13.38	13.50	24972400
1997-10-02	13.88	14.50	13.72	14.41	10023800
1997-10-03	14.50	15.56	14.31	14.91	9889200
1997-10-06	15.09	15.09	14.03	14.03	5090800
1997-10-07	14.25	15.25	14.13	15.00	6663600
1997-10-08	14.38	15.44	14.31	15.31	9376200
1997-10-09	15.13	15.75	14.94	15.59	3824800
1997-10-10	15.63	15.81	15.28	15.41	2832600
1997-10-13	15.44	15.56	15.13	15.34	2099600
1997-10-14	15.38	15.44	14.66	14.91	3328000
1997-10-15	14.72	14.94	14.59	14.75	2475200
1997-10-16	14.84	14.97	14.16	14.38	3505800
1997-10-17	14.38	14.75	13.75	14.06	4091600
1997-10-20	14.03	14.03	13.59	14.03	4196800
1997-10-21	14.19	14.88	14.13	14.72	4834000
1997-10-22	14.72	14.75	14.03	14.19	1975800
1997-10-23	14.00	14.44	13.50	13.75	5065800
1997-10-24	13.88	13.91	12.63	13.09	6277600
1997-10-27	12.75	12.88	10.41	10.50	6555400
1997-10-28	9.81	12.50	9.81	12.50	10581400
1997-10-29	12.72	12.72	11.94	12.06	4987000
1997-10-30	11.72	11.81	11.03	11.09	4438600
1997-10-31	11.75	11.88	10.81	11.50	3686200
1997-11-03	11.91	12.28	11.63	12.03	2974200
1997-11-04	12.09	12.28	11.81	11.97	1793600
1997-11-05	12.00	12.25	11.53	12.06	3157000
1997-11-06	12.00	12.03	10.75	10.94	6149200
1997-11-07	10.50	11.47	10.13	11.28	6466800
1997-11-10	11.31	11.31	10.47	10.63	3274400
1997-11-11	10.66	11.00	10.56	10.81	3430600
1997-11-12	10.69	10.81	9.97	9.97	2930800
1997-11-13	10.06	10.56	9.28	10.56	7347000
1997-11-14	10.69	10.69	9.88	10.22	3926200
1997-11-17	10.66	11.03	10.53	11.00	3328000
1997-11-18	10.97	11.13	10.75	10.97	2842400
1997-11-19	10.84	11.06	10.38	10.47	2740200
1997-11-20	10.50	11.47	10.50	11.41	4687600
1997-11-21	11.47	11.59	11.03	11.31	2725200
1997-11-24	11.31	11.31	10.97	11.13	2605200
1997-11-25	11.13	11.31	11.03	11.06	1849400
1997-11-26	10.94	11.25	10.63	10.78	3232000
1997-11-28	10.66	10.97	10.63	10.91	880600
1997-12-01	11.00	11.31	10.91	11.28	2264400
1997-12-02	11.28	11.31	10.56	10.69	2357200
1997-12-03	10.63	11.00	10.28	10.75	2279200
1997-12-04	10.91	10.94	10.28	10.47	1852400
1997-12-05	10.38	10.97	10.31	10.56	3156000
1997-12-08	10.56	11.06	10.19	10.94	2961600
1997-12-09	10.94	10.94	10.25	10.41	2188600
1997-12-10	10.28	10.28	9.78	9.94	2973400
1997-12-11	9.75	9.75	9.25	9.34	3523000
1997-12-12	9.53	9.59	8.94	9.09	3267600
1997-12-15	9.13	9.25	8.75	9.22	3863600
1997-12-16	9.22	9.31	9.13	9.16	2854400
1997-12-17	9.28	9.47	9.22	9.47	3226600
1997-12-18	9.47	9.47	9.09	9.13	2802400
1997-12-19	9.13	9.44	8.91	9.41	4693600
1997-12-22	9.47	9.66	9.19	9.28	2711400
1997-12-23	9.25	9.34	8.97	8.97	2040800
1997-12-24	9.09	9.13	8.84	8.88	1060200
1997-12-26	8.78	8.91	8.75	8.78	1072800
1997-12-29	8.84	8.97	8.56	8.69	2806200
1997-12-30	8.69	8.78	8.56	8.56	3097000
1997-12-31	8.69	9.09	8.63	8.88	6449200
1998-01-02	9.13	9.66	9.09	9.66	2512400
1998-01-05	9.69	9.75	9.44	9.66	5016000
1998-01-06	10.06	10.44	9.84	9.97	9235400
1998-01-07	9.78	9.81	9.38	9.50	4503800
1998-01-08	9.53	9.84	9.38	9.47	3452400
1998-01-09	9.53	9.56	8.81	9.13	3219400
1998-01-12	8.75	9.13	8.66	8.88	2610600
1998-01-13	9.00	10.44	8.97	10.44	4973400
1998-01-14	9.59	9.63	9.13	9.22	5866600
1998-01-15	9.25	9.34	9.03	9.03	3387400
1998-01-16	9.13	9.19	8.75	8.91	3041000
1998-01-20	8.91	9.28	8.88	9.28	2212000
1998-01-21	9.25	9.31	9.06	9.28	2090800
1998-01-22	9.19	9.38	9.03	9.19	2435200
1998-01-23	9.31	9.31	9.03	9.06	1321000
1998-01-26	9.19	9.47	9.19	9.47	2760000
1998-01-27	9.44	9.75	9.31	9.38	2224600
1998-01-28	9.41	9.84	9.41	9.59	2698800
1998-01-29	9.50	10.03	9.34	9.88	5921000
1998-01-30	10.00	10.09	9.81	10.09	3252200
1998-02-02	10.16	10.25	9.81	10.03	5814200
1998-02-03	10.06	10.34	9.81	10.00	5969000
1998-02-04	9.97	10.16	9.81	10.00	4109000
1998-02-05	10.00	10.00	9.47	9.53	4945400
1998-02-06	9.44	9.50	8.97	9.25	4873200
1998-02-09	9.25	9.72	9.25	9.56	3178600
1998-02-10	9.63	9.84	9.53	9.69	3343400
1998-02-11	9.78	9.84	9.47	9.56	2505400
1998-02-12	9.53	9.59	9.31	9.50	2163600
1998-02-13	9.50	9.56	9.41	9.56	1460400
1998-02-17	9.63	9.66	9.41	9.47	1931000
1998-02-18	9.44	9.59	9.44	9.56	1580400
1998-02-19	9.66	9.91	9.56	9.75	3591000
1998-02-20	9.81	9.97	9.72	9.88	3421600
1998-02-23	9.97	10.41	9.91	10.38	9154600
1998-02-24	10.47	10.81	10.28	10.34	9780800
1998-02-25	10.63	10.88	10.53	10.88	5526000
1998-02-26	10.88	12.56	10.78	12.56	16799800
1998-02-27	12.69	12.69	11.50	11.75	14213200
1998-03-02	11.75	11.94	11.06	11.13	4850600
1998-03-03	10.88	11.41	10.50	11.41	4583800
1998-03-04	10.97	11.22	10.25	10.25	6159800
1998-03-05	10.56	10.66	10.38	10.50	4751800
1998-03-06	10.53	11.03	10.53	10.91	5197800
1998-03-09	10.78	10.78	10.28	10.28	2700600
1998-03-10	10.50	10.88	10.31	10.88	2406200
1998-03-11	10.88	11.16	10.66	10.69	3657200
1998-03-12	10.75	11.25	10.69	11.09	4685000
1998-03-13	11.06	11.16	10.84	10.97	1917800
1998-03-16	11.00	11.63	10.94	11.50	5651600
1998-03-17	11.50	11.50	10.91	11.03	3379800
1998-03-18	11.06	11.22	11.03	11.16	2206800
1998-03-19	11.19	11.97	11.16	11.97	6961800
1998-03-20	11.97	12.00	11.16	11.19	5315400
1998-03-23	11.19	11.53	10.97	11.41	2272800
1998-03-24	11.41	11.88	11.38	11.53	2919000
1998-03-25	11.56	11.69	11.28	11.47	3431200
1998-03-26	11.47	11.81	11.38	11.69	2783000
1998-03-27	11.50	12.41	11.50	12.34	7113200
1998-03-30	12.50	13.31	12.50	13.28	17118800
1998-03-31	13.75	14.81	13.50	14.53	20423000
1998-04-01	14.63	15.13	14.03	14.97	15246600
1998-04-02	14.97	15.25	14.56	14.84	10321400
1998-04-03	14.66	14.75	14.25	14.28	4924800
1998-04-06	14.25	15.31	14.25	15.22	11542800
1998-04-07	15.13	15.50	14.00	15.25	7863200
1998-04-08	14.88	14.88	13.50	13.66	11244600
1998-04-09	13.81	13.84	13.19	13.31	5589000
1998-04-13	13.13	13.16	12.63	12.66	6662600
1998-04-14	12.56	13.28	12.56	13.13	4510800
1998-04-15	13.31	13.56	13.13	13.13	3328200
1998-04-16	13.09	13.13	12.41	12.88	2387600
1998-04-17	12.75	13.88	12.59	13.88	3457600
1998-04-20	13.63	13.94	13.31	13.94	4635400
1998-04-21	14.22	14.41	13.78	13.88	6050600
1998-04-22	13.81	14.56	13.75	14.28	5466000
1998-04-23	14.25	15.06	13.94	14.66	7249600
1998-04-24	14.72	15.00	14.19	14.56	3808200
1998-04-27	14.19	14.38	13.81	14.09	3043000
1998-04-28	14.03	14.44	13.50	13.72	2522400
1998-04-29	13.84	14.06	13.66	14.00	2744000
1998-04-30	14.09	14.34	13.78	13.88	2514400
1998-05-01	13.81	13.88	13.38	13.78	2829800
1998-05-04	13.78	13.97	13.00	13.31	4647600
1998-05-05	12.88	13.22	12.81	12.88	5416600
1998-05-06	12.88	13.19	12.59	12.72	9851400
1998-05-07	12.75	12.88	12.59	12.69	4695600
1998-05-08	12.59	12.97	12.59	12.97	4705800
1998-05-11	13.25	13.38	12.69	12.69	6973800
1998-05-12	12.72	13.00	12.47	13.00	5071000
1998-05-13	13.16	13.19	12.84	13.00	2347400
1998-05-14	12.81	13.09	12.56	12.56	3010200
1998-05-15	12.38	12.38	11.13	11.13	9174000
1998-05-18	11.16	11.50	10.81	11.09	4908000
1998-05-19	11.38	11.47	11.06	11.19	3632200
1998-05-20	11.34	11.38	10.25	10.31	7869400
1998-05-21	10.38	10.47	9.97	10.09	7137400
1998-05-22	10.09	10.22	9.97	10.03	3341400
1998-05-26	10.13	10.31	9.88	10.00	3504600
1998-05-27	9.78	10.00	9.53	9.97	4931800
1998-05-28	10.06	10.41	9.91	10.06	6879600
1998-05-29	10.13	10.31	9.75	9.78	4871400
1998-06-01	9.91	10.13	9.53	9.63	3039800
1998-06-02	9.75	9.88	9.16	9.38	6368400
1998-06-03	9.50	9.63	8.94	9.00	5702400
1998-06-04	9.13	9.22	8.97	9.19	4891000
1998-06-05	9.16	9.47	9.06	9.16	3555000
1998-06-08	9.16	9.25	8.97	9.06	4876200
1998-06-09	9.09	9.38	8.81	9.31	4795600
1998-06-10	9.13	9.13	8.75	8.81	4363400
1998-06-11	8.91	8.91	8.63	8.81	2762400
1998-06-12	8.81	8.84	8.19	8.44	5704800
1998-06-15	8.50	8.81	8.44	8.50	3159800
1998-06-16	8.63	8.94	8.53	8.91	3412400
1998-06-17	9.06	9.31	8.78	8.81	3291200
1998-06-18	8.84	9.06	8.66	9.00	2025000
1998-06-19	9.13	9.16	8.69	8.75	1387000
1998-06-22	8.75	9.19	8.53	9.13	2746200
1998-06-23	9.13	9.28	8.88	8.94	2986800
1998-06-24	9.00	9.31	8.75	9.13	3244600
1998-06-25	9.19	9.38	8.91	9.00	3966000
1998-06-26	8.97	9.06	8.75	8.88	3924400
1998-06-29	8.88	8.97	8.66	8.69	2873000
1998-06-30	8.66	8.84	8.47	8.53	4108800
1998-07-01	8.66	8.69	8.19	8.38	4661800
1998-07-02	8.38	8.47	8.09	8.38	3658000
1998-07-06	8.38	8.38	8.19	8.25	2197000
1998-07-07	8.19	9.03	8.09	9.00	5500600
1998-07-08	9.13	9.50	8.94	9.06	9980000
1998-07-09	8.06	8.25	7.66	7.94	14758400
1998-07-10	7.91	7.97	7.69	7.84	4665000
1998-07-13	7.84	7.88	7.59	7.72	2709800
1998-07-14	7.78	8.19	7.78	8.19	5922200
1998-07-15	8.22	8.75	8.13	8.69	6520000
1998-07-16	8.78	8.84	8.34	8.38	3455400
1998-07-17	8.38	8.50	8.13	8.28	4079200
1998-07-20	8.81	8.81	8.44	8.69	5232800
1998-07-21	8.88	9.09	8.81	8.84	4367000
1998-07-22	8.75	8.75	8.19	8.28	5934800
1998-07-23	8.41	8.44	8.13	8.19	2212400
1998-07-24	8.19	8.34	8.03	8.13	1614400
1998-07-27	8.09	8.16	7.91	8.16	1586000
1998-07-28	8.13	8.38	8.03	8.25	1586000
1998-07-29	8.22	8.25	7.81	7.84	2266800
1998-07-30	8.44	8.66	8.25	8.56	4746200
1998-07-31	8.75	9.06	8.59	8.63	4956800
1998-08-03	8.56	8.59	8.28	8.44	2298200
1998-08-04	8.50	8.59	7.97	8.00	2928000
1998-08-05	8.06	8.25	7.78	7.94	3236800
1998-08-06	7.91	8.63	7.88	8.38	4333000
1998-08-07	8.84	9.41	8.81	9.00	8252400
1998-08-10	9.09	9.38	8.97	9.00	3312200
1998-08-11	8.53	9.22	8.53	8.94	3838200
1998-08-12	9.31	9.53	9.22	9.31	5649800
1998-08-13	9.31	9.44	8.84	9.00	2103400
1998-08-14	9.31	9.38	9.00	9.00	3227200
1998-08-17	9.13	9.44	9.09	9.44	4477400
1998-08-18	9.50	10.06	9.44	10.03	12423400
1998-08-19	9.97	9.97	9.13	9.41	8262800
1998-08-20	9.00	9.16	8.78	8.91	4848800
1998-08-21	8.63	8.81	8.38	8.81	4938400
1998-08-24	8.88	9.13	8.56	8.66	2577000
1998-08-25	8.84	9.03	8.75	8.78	4657800
1998-08-26	8.59	8.69	8.44	8.50	2930000
1998-08-27	8.13	8.22	7.53	7.69	7540000
1998-08-28	7.81	8.09	7.38	7.59	4955000
1998-08-31	7.59	7.69	6.38	6.50	4716200
1998-09-01	6.66	7.25	6.38	7.19	4905000
1998-09-02	7.41	7.69	7.06	7.34	4567600
1998-09-03	7.16	7.56	6.94	7.00	3177400
1998-09-04	7.16	7.22	6.75	7.13	2764400
1998-09-08	7.56	7.72	7.28	7.56	3435200
1998-09-09	7.91	8.31	7.84	8.13	6926800
1998-09-10	7.78	8.16	7.56	8.09	4129800
1998-09-11	8.47	8.69	8.38	8.63	6137400
1998-09-14	8.75	8.84	8.38	8.41	2953600
1998-09-15	8.34	8.53	8.09	8.47	2115200
1998-09-16	8.50	8.66	8.31	8.38	2607600
1998-09-17	8.25	9.19	8.25	8.88	10539600
1998-09-18	8.94	9.09	8.78	8.97	4728800
1998-09-21	8.75	9.06	8.56	9.00	3502000
1998-09-22	9.44	9.59	9.31	9.38	8915000
1998-09-23	9.75	10.47	9.44	10.47	16637000
1998-09-24	10.09	10.50	9.75	9.97	8177200
1998-09-25	9.75	10.28	9.75	10.22	6725200
1998-09-28	10.19	10.22	9.72	9.78	4188800
1998-09-29	9.88	9.97	9.22	9.41	4353200
1998-09-30	9.34	9.34	8.94	9.28	2786800
1998-10-01	9.16	9.63	8.75	8.81	4621400
1998-10-02	9.09	9.41	8.91	9.38	3671600
1998-10-05	9.38	9.66	8.78	9.19	5285600
1998-10-06	9.72	9.94	9.13	9.94	10884200
1998-10-07	9.31	9.63	7.75	7.88	19355800
1998-10-08	7.50	7.56	6.81	7.00	11290400
1998-10-09	7.28	8.00	7.03	7.59	11084200
1998-10-12	8.00	8.34	7.91	8.00	7049800
1998-10-13	8.13	8.28	7.63	7.84	3848200
1998-10-14	7.75	8.31	7.66	8.03	4664600
1998-10-15	8.03	8.56	8.03	8.47	4534200
1998-10-16	8.75	8.75	8.25	8.59	5414800
1998-10-19	8.66	8.66	8.28	8.47	2875800
1998-10-20	8.63	9.13	8.50	8.56	6332400
1998-10-21	8.78	8.81	8.38	8.59	3751600
1998-10-22	8.59	8.59	8.34	8.50	3345800
1998-10-23	8.56	8.91	8.56	8.72	4422200
1998-10-26	8.94	9.00	8.66	8.72	2997000
1998-10-27	8.88	8.97	8.44	8.72	4569800
1998-10-28	8.72	9.56	8.53	9.41	9404000
1998-10-29	9.41	10.00	9.25	9.94	11841800
1998-10-30	10.50	11.41	10.28	11.28	27399600
1998-11-02	11.44	11.69	11.03	11.56	11951800
1998-11-03	11.56	11.88	11.28	11.72	11588400
1998-11-04	12.00	12.56	11.97	12.56	13852600
1998-11-05	12.31	12.59	12.19	12.31	7941400
1998-11-06	12.19	12.47	11.91	12.22	5754400
1998-11-09	12.25	12.50	12.03	12.50	5348400
1998-11-10	12.28	13.38	12.25	13.25	9374800
1998-11-11	13.34	13.84	13.25	13.50	13082600
1998-11-12	13.38	14.03	12.81	13.75	11157000
1998-11-13	13.75	13.88	13.25	13.38	6733800
1998-11-16	13.78	13.88	13.56	13.84	5148200
1998-11-17	13.72	13.88	13.31	13.53	5507200
1998-11-18	13.72	13.97	13.66	13.84	4752800
1998-11-19	13.88	14.44	13.88	14.31	7510200
1998-11-20	14.47	14.50	13.38	13.72	6973200
1998-11-23	13.75	13.81	13.22	13.25	6726200
1998-11-24	13.25	13.63	12.75	12.81	5409600
1998-11-25	13.88	14.69	13.88	14.56	17674200
1998-11-27	14.63	14.69	14.50	14.59	3827800
1998-11-30	14.38	14.44	13.81	13.84	5093800
1998-12-01	13.31	14.59	13.31	14.59	8515200
1998-12-02	14.47	14.66	14.09	14.31	7302600
1998-12-03	14.56	15.69	14.44	14.75	14325200
1998-12-04	15.38	15.97	15.16	15.69	8437600
1998-12-07	15.69	16.00	15.47	15.75	8622600
1998-12-08	15.81	16.38	15.66	16.00	6729600
1998-12-09	15.94	16.00	15.38	15.47	4087600
1998-12-10	15.41	15.59	14.38	14.88	5119600
1998-12-11	14.47	15.44	14.47	15.09	4308800
1998-12-14	14.78	14.91	14.19	14.28	5261600
1998-12-15	14.44	14.88	14.13	14.38	3929000
1998-12-16	14.44	14.47	13.41	13.72	7139200
1998-12-17	13.81	14.25	13.25	14.00	10204000
1998-12-18	14.25	14.50	13.84	14.03	5409000
1998-12-21	14.25	14.69	14.25	14.44	4249400
1998-12-22	14.50	14.59	13.94	14.38	4596800
1998-12-23	14.34	14.44	13.63	13.84	6137600
1998-12-24	13.97	14.13	13.78	14.00	1281400
1998-12-28	14.00	14.09	13.63	13.66	2918600
1998-12-29	13.50	13.75	13.31	13.75	3781400
1998-12-30	14.25	14.91	13.81	14.56	9254000
1998-12-31	14.63	14.94	14.00	14.50	4745600
1999-01-04	14.50	14.75	13.81	14.00	4987600
1999-01-05	13.97	14.28	13.50	13.84	10463200
1999-01-06	14.06	14.19	13.56	13.63	12031200
1999-01-07	13.50	14.16	13.44	13.72	9706000
1999-01-08	14.25	14.31	13.84	14.00	6955800
1999-01-11	14.25	15.97	14.25	15.94	19264000
1999-01-12	16.13	16.50	15.38	15.75	15023000
1999-01-13	14.75	16.41	13.88	13.88	20616000
1999-01-14	12.63	12.63	11.00	11.25	44225200
1999-01-15	11.50	11.50	10.50	11.19	16846600
1999-01-19	11.69	12.00	10.84	11.06	8237800
1999-01-20	11.06	11.22	10.38	11.00	10568400
1999-01-21	10.44	10.63	9.88	10.50	13118200
1999-01-22	10.38	11.03	10.31	10.78	9179000
1999-01-25	11.06	11.25	10.69	10.72	7139000
1999-01-26	10.88	11.25	10.69	11.00	4653600
1999-01-27	11.06	11.13	10.59	10.63	3121600
1999-01-28	11.00	11.50	10.91	11.44	9317200
1999-01-29	11.56	11.75	11.25	11.47	6167600
1999-02-01	12.47	12.72	12.16	12.44	17797600
1999-02-02	12.53	12.66	11.97	12.16	6877800
1999-02-03	12.00	12.25	10.00	10.47	25487600
1999-02-04	8.88	9.50	8.75	9.47	25440200
1999-02-05	8.50	8.63	8.25	8.41	20294400
1999-02-08	8.50	8.59	8.41	8.56	9208800
1999-02-09	8.56	8.59	8.38	8.38	4825200
1999-02-10	8.41	8.44	8.28	8.31	4238400
1999-02-11	8.34	8.63	8.34	8.59	5278400
1999-02-12	8.69	8.88	8.47	8.78	6549000
1999-02-16	8.88	8.94	8.53	8.53	3721800
1999-02-17	8.50	8.69	8.44	8.50	5718200
1999-02-18	8.53	8.59	8.47	8.56	3498400
1999-02-19	8.56	9.00	8.47	8.81	3083800
1999-02-22	9.38	9.75	9.25	9.66	12995000
1999-02-23	9.69	9.84	9.22	9.38	5906200
1999-02-24	9.38	9.44	9.06	9.28	3587600
1999-02-25	9.25	9.25	8.91	9.06	3812800
1999-02-26	9.25	9.41	8.78	8.94	5830800
1999-03-01	9.34	9.38	9.00	9.16	6106000
1999-03-02	9.25	9.63	9.19	9.25	7772800
1999-03-03	9.25	9.38	9.03	9.06	3528800
1999-03-04	9.25	9.31	9.00	9.25	2866200
1999-03-05	9.31	9.34	9.03	9.22	3489000
1999-03-08	9.28	9.59	9.22	9.47	4248600
1999-03-09	8.28	8.81	8.16	8.75	14533200
1999-03-10	8.69	8.78	8.56	8.69	4871800
1999-03-11	8.75	8.81	8.38	8.50	3566600
1999-03-12	8.50	8.50	8.13	8.25	4126800
1999-03-15	8.19	8.28	8.03	8.16	3006400
1999-03-16	8.25	8.63	8.19	8.50	3511400
1999-03-17	8.50	8.50	8.34	8.44	1956800
1999-03-18	8.38	8.41	8.19	8.28	2520600
1999-03-19	8.28	8.28	8.00	8.03	4986400
1999-03-22	8.09	8.19	8.00	8.03	2340800
1999-03-23	8.00	8.03	7.78	7.84	2894800
1999-03-24	7.84	7.94	7.78	7.88	1986600
1999-03-25	8.00	8.22	7.84	8.06	3203200
1999-03-26	8.06	8.38	7.94	8.00	1681800
1999-03-29	8.13	8.19	7.88	7.94	3363600
1999-03-30	8.06	8.06	7.88	7.88	2197800
1999-03-31	7.97	8.00	7.75	7.75	2054000
1999-04-01	7.78	7.84	7.75	7.81	1410200
1999-04-05	7.88	7.94	7.75	7.84	2412200
1999-04-06	7.88	8.13	7.78	7.88	3548600
1999-04-07	8.16	8.16	7.88	8.09	2561600
1999-04-08	7.69	7.84	7.38	7.78	5398000
1999-04-09	7.88	8.00	7.75	7.81	2002800
1999-04-12	7.78	7.78	7.53	7.53	3056600
1999-04-13	7.75	7.75	7.47	7.50	2311200
1999-04-14	7.47	7.50	7.28	7.38	2480200
1999-04-15	7.50	8.25	7.47	8.19	8392000
1999-04-16	8.28	8.28	7.97	8.19	3196600
1999-04-19	8.28	8.41	7.91	7.97	3295400
1999-04-20	8.09	8.09	7.88	8.00	1782400
1999-04-21	8.28	8.47	8.13	8.41	3361400
1999-04-22	8.41	8.59	8.41	8.47	3608000
1999-04-23	8.50	8.59	8.44	8.56	2015200
1999-04-26	8.56	8.63	8.31	8.38	1447400
1999-04-27	8.50	8.50	8.25	8.34	1352200
1999-04-28	8.38	8.44	8.19	8.19	1194000
1999-04-29	8.13	8.38	8.13	8.25	1440800
1999-04-30	8.28	8.44	8.06	8.25	2216400
1999-05-03	8.38	8.38	8.16	8.22	1009000
1999-05-04	8.16	8.34	8.13	8.31	2187600
1999-05-05	8.38	8.72	8.25	8.66	3249200
1999-05-06	8.72	9.19	8.50	8.66	8004600
1999-05-07	8.69	9.03	8.69	8.81	2461400
1999-05-10	9.00	9.44	8.97	9.34	4328200
1999-05-11	9.41	9.75	9.31	9.75	6586800
1999-05-12	9.88	9.88	9.25	9.75	4888400
1999-05-13	9.75	9.75	9.16	9.16	3289400
1999-05-14	9.16	9.53	9.03	9.38	2491600
1999-05-17	9.31	9.47	9.19	9.44	1731600
1999-05-18	9.56	9.78	9.41	9.69	3606400
1999-05-19	9.97	10.88	9.78	10.81	10018000
1999-05-20	10.81	10.81	10.06	10.19	7360800
1999-05-21	10.25	10.47	10.06	10.25	3199800
1999-05-24	10.25	10.25	9.41	9.53	3274800
1999-05-25	9.56	9.63	9.22	9.22	3496600
1999-05-26	9.25	9.66	9.22	9.66	2273600
1999-05-27	9.56	9.56	9.22	9.44	2319800
1999-05-28	9.50	9.50	9.00	9.25	3630200
1999-06-01	9.28	9.38	9.13	9.28	1473000
1999-06-02	9.19	9.25	9.00	9.25	1672000
1999-06-03	9.34	9.34	8.88	8.91	2738400
1999-06-04	8.91	9.16	8.91	8.97	3058400
1999-06-07	8.97	9.06	8.72	8.97	2691800
1999-06-08	8.94	8.94	8.72	8.84	1550600
1999-06-09	8.84	8.97	8.69	8.72	2410200
1999-06-10	8.66	8.72	8.56	8.69	2249000
1999-06-11	8.69	8.81	8.31	8.41	3317000
1999-06-14	8.44	8.75	8.28	8.47	3730400
1999-06-15	8.53	9.31	8.50	9.16	6199000
1999-06-16	9.13	9.47	8.97	9.13	3314000
1999-06-17	9.13	9.34	9.03	9.19	2429000
1999-06-18	9.28	9.69	9.25	9.38	9257800
1999-06-21	9.53	9.75	9.50	9.59	4704800
1999-06-22	9.59	9.75	9.56	9.63	3928000
1999-06-23	9.31	9.38	8.78	9.09	7930200
1999-06-24	8.28	8.59	8.25	8.53	9791200
1999-06-25	8.75	8.75	8.50	8.63	2755400
1999-06-28	8.63	8.66	8.50	8.56	2757000
1999-06-29	8.63	9.09	8.56	9.03	3169000
1999-06-30	9.03	9.06	8.75	9.03	3334000
1999-07-01	8.84	8.94	8.63	8.69	2448000
1999-07-02	8.56	8.69	8.56	8.59	1242800
1999-07-06	8.78	8.78	8.50	8.56	3496400
1999-07-07	8.56	8.56	8.38	8.44	2125000
1999-07-08	8.41	8.72	8.41	8.69	2746200
1999-07-09	8.69	8.75	8.47	8.50	2637000
1999-07-12	8.50	8.94	8.50	8.69	2715000
1999-07-13	8.56	8.66	8.50	8.53	1653400
1999-07-14	8.81	9.28	8.66	9.00	6464800
1999-07-15	9.06	9.13	8.75	8.84	5358000
1999-07-16	8.81	8.84	8.69	8.78	2235400
1999-07-19	8.78	8.81	8.56	8.66	2023200
1999-07-20	8.59	8.63	8.34	8.38	2316000
1999-07-21	8.34	8.56	8.34	8.50	1533000
1999-07-22	8.41	8.47	8.16	8.16	2752800
1999-07-23	8.16	8.22	8.06	8.06	1878000
1999-07-26	8.06	8.25	8.03	8.19	1347600
1999-07-27	8.19	8.38	8.13	8.28	1898200
1999-07-28	8.41	8.44	8.28	8.41	1807200
1999-07-29	8.34	8.88	8.31	8.75	4564400
1999-07-30	8.75	8.84	8.53	8.69	3617200
1999-08-02	8.59	8.63	8.34	8.50	1881000
1999-08-03	8.50	8.50	8.25	8.31	1136400
1999-08-04	8.38	8.41	8.09	8.16	1803000
1999-08-05	8.16	8.19	7.81	8.06	2048200
1999-08-06	8.22	8.84	8.13	8.69	3530400
1999-08-09	9.41	9.72	9.28	9.63	12580400
1999-08-10	9.66	9.78	9.09	9.22	5082000
1999-08-11	9.50	9.50	9.25	9.47	2960600
1999-08-12	9.53	9.53	9.25	9.25	2439200
1999-08-13	9.44	9.50	9.28	9.47	2669000
1999-08-16	9.47	9.56	9.31	9.38	2287000
1999-08-17	9.44	9.47	9.09	9.31	1762600
1999-08-18	9.31	9.31	9.19	9.28	1459800
1999-08-19	9.28	9.28	8.91	9.06	2979000
1999-08-20	9.06	9.13	8.97	9.13	1596400
1999-08-23	9.19	9.78	9.19	9.59	5529600
1999-08-24	9.56	9.59	9.28	9.38	2463200
1999-08-25	9.38	9.63	9.19	9.50	2527400
1999-08-26	9.50	9.69	9.41	9.44	2283800
1999-08-27	9.50	9.94	9.47	9.84	4154600
1999-08-30	9.97	10.22	9.94	10.13	5590000
1999-08-31	10.22	10.50	10.00	10.34	6099400
1999-09-01	10.41	10.59	9.91	9.94	5282000
1999-09-02	9.75	9.97	9.53	9.91	3972200
1999-09-03	10.16	10.63	10.16	10.50	7067400
1999-09-07	10.69	11.81	10.69	11.63	13091400
1999-09-08	11.50	12.38	10.66	10.84	15288400
1999-09-09	10.91	11.34	10.81	11.13	5103200
1999-09-10	11.31	11.50	10.78	10.84	4238400
1999-09-13	10.75	10.91	10.38	10.63	3792400
1999-09-14	10.41	11.09	10.41	10.88	5639600
1999-09-15	11.03	11.22	10.41	10.53	4459400
1999-09-16	10.50	10.50	9.78	10.00	7810000
1999-09-17	10.00	10.34	9.97	10.16	5356800
1999-09-20	9.81	9.91	9.31	9.66	5772000
1999-09-21	9.25	9.56	9.13	9.25	3716000
1999-09-22	9.50	9.56	9.19	9.47	3317000
1999-09-23	9.44	9.44	8.56	8.63	4448400
1999-09-24	8.69	8.97	8.56	8.72	3736800
1999-09-27	8.84	9.16	8.84	9.03	2376000
1999-09-28	9.06	9.06	8.53	8.59	3631600
1999-09-29	8.63	9.31	8.56	8.69	3240400
1999-09-30	8.75	8.94	8.53	8.59	3903800
1999-10-01	8.56	8.88	8.53	8.63	4642000
1999-10-04	8.91	9.16	8.88	8.94	4409800
1999-10-05	9.25	9.56	9.06	9.31	4857600
1999-10-06	9.41	9.75	9.28	9.72	6976600
1999-10-07	10.03	10.22	9.16	9.31	11226400
1999-10-08	9.38	9.44	8.94	9.28	2782600
1999-10-11	9.44	9.56	9.34	9.50	2307400
1999-10-12	9.50	9.66	9.28	9.38	2597800
1999-10-13	9.41	9.41	9.03	9.13	2329600
1999-10-14	9.13	9.25	8.94	9.00	2009400
1999-10-15	8.78	9.00	8.69	8.78	2366600
1999-10-18	8.69	8.78	8.50	8.63	2304600
1999-10-19	8.63	8.63	8.19	8.22	3342600
1999-10-20	8.31	8.59	8.31	8.50	2936000
1999-10-21	8.38	9.47	8.31	9.44	6828600
1999-10-22	9.75	9.75	9.31	9.34	6237800
1999-10-25	9.38	9.59	9.31	9.53	2966600
1999-10-26	9.66	9.66	9.38	9.56	3303200
1999-10-27	9.56	9.63	9.16	9.22	1622600
1999-10-28	9.50	9.66	9.38	9.50	2572600
1999-10-29	9.81	9.97	9.72	9.91	5519000
1999-11-01	9.97	10.22	9.94	10.16	3127400
1999-11-02	10.16	10.41	10.16	10.28	3796200
1999-11-03	10.34	10.75	10.28	10.66	4472000
1999-11-04	10.56	10.66	9.97	10.31	4830000
1999-11-05	10.38	10.69	10.13	10.63	4296000
1999-11-08	10.50	10.81	10.47	10.72	3196600
1999-11-09	10.66	10.69	10.22	10.53	2993000
1999-11-10	10.97	11.50	10.91	11.50	9072400
1999-11-11	11.56	14.50	11.16	14.13	16667600
1999-11-12	13.50	14.00	12.44	13.28	22969600
1999-11-15	13.34	13.34	12.75	12.78	7156800
1999-11-16	12.91	13.22	12.63	12.88	6048600
1999-11-17	12.91	13.88	12.91	13.34	10738200
1999-11-18	13.38	13.47	12.84	13.00	5302600
1999-11-19	13.00	13.66	12.91	13.56	5620600
1999-11-22	13.13	13.63	13.13	13.47	3935600
1999-11-23	13.41	13.50	12.88	13.50	4831200
1999-11-24	13.63	14.00	13.53	13.63	6332400
1999-11-26	13.75	14.06	13.38	13.84	3760800
1999-11-29	14.19	15.25	14.16	15.25	17486200
1999-11-30	14.88	14.88	13.94	14.13	7103200
1999-12-01	14.13	14.16	13.53	13.75	5376600
1999-12-02	13.97	15.25	13.88	15.25	6732600
1999-12-03	14.94	15.84	14.31	15.75	16548000
1999-12-06	15.50	15.75	15.34	15.72	11096400
1999-12-07	15.50	15.91	14.84	15.88	8355000
1999-12-08	15.75	15.97	14.88	14.88	7025200
1999-12-09	15.34	15.50	14.41	14.69	7157000
1999-12-10	14.69	14.81	14.06	14.63	6205600
1999-12-13	14.25	14.97	14.09	14.53	3926200
1999-12-14	14.97	14.97	13.78	13.81	5455200
1999-12-15	13.69	14.28	13.25	13.56	6427800
1999-12-16	13.81	14.75	13.81	14.75	5878200
1999-12-17	15.00	15.00	14.25	14.41	5046000
1999-12-20	14.31	14.94	14.09	14.63	4746200
1999-12-21	14.75	15.31	14.63	15.03	4814200
1999-12-22	15.00	15.03	14.34	14.41	2426600
1999-12-23	14.50	14.66	14.19	14.31	2466000
1999-12-27	14.28	14.50	14.00	14.47	2471600
1999-12-28	14.25	14.47	14.19	14.38	1560600
1999-12-29	14.38	14.41	14.00	14.22	1045200
1999-12-30	14.25	14.38	13.91	14.22	1784800
1999-12-31	14.22	14.47	14.00	14.47	1765600
2000-01-03	14.97	15.59	14.69	15.50	7843200
2000-01-04	15.13	15.50	14.59	14.63	6290200
2000-01-05	14.53	15.06	14.00	15.00	8204600
2000-01-06	15.50	16.00	15.25	16.00	11489400
2000-01-07	15.41	16.41	15.38	16.25	8543400
2000-01-10	16.75	17.75	16.69	17.50	12916400
2000-01-11	17.50	17.97	16.97	17.25	6679800
2000-01-12	17.00	18.38	16.81	18.13	8818600
2000-01-13	18.38	18.88	17.56	18.88	7542200
2000-01-14	18.56	20.28	18.50	20.19	15007800
2000-01-18	20.00	20.63	19.34	19.50	10871400
2000-01-19	19.88	21.50	19.41	19.59	8924400
2000-01-20	21.75	22.56	19.00	19.50	28847200
2000-01-21	19.56	19.56	18.06	18.94	11715000
2000-01-24	18.63	19.22	16.91	17.25	10269800
2000-01-25	17.28	20.25	17.25	20.00	10805800
2000-01-26	18.81	19.13	18.28	18.50	7597800
2000-01-27	19.00	19.50	18.44	18.47	6167800
2000-01-28	18.59	18.88	17.19	17.63	6867200
2000-01-31	17.63	18.13	17.22	18.00	4288800
2000-02-01	18.25	18.38	17.50	18.28	5111200
2000-02-02	18.16	18.25	17.78	18.03	4076200
2000-02-03	18.38	19.69	18.16	19.50	9523800
2000-02-04	19.50	20.06	19.19	19.28	7109200
2000-02-07	19.28	20.66	19.06	20.66	6056600
2000-02-08	20.50	21.00	19.59	20.69	8583800
2000-02-09	20.69	21.19	20.25	21.03	7813600
2000-02-10	21.03	21.38	20.66	21.25	6373600
2000-02-11	21.38	22.75	20.91	22.75	14933400
2000-02-14	22.41	22.75	21.06	21.63	8745200
2000-02-15	21.75	22.38	21.19	21.75	8673800
2000-02-16	21.88	22.59	21.69	21.88	7579800
2000-02-17	22.09	22.09	21.06	21.50	5442600
2000-02-18	21.19	21.81	20.00	21.50	6451000
2000-02-22	20.13	21.22	19.81	20.91	5422600
2000-02-23	20.84	20.97	20.53	20.53	2930400
2000-02-24	20.75	21.47	20.34	21.28	4091400
2000-02-25	20.78	21.19	19.63	20.25	10911400
2000-02-28	20.16	20.16	18.81	18.88	8847000
2000-02-29	19.69	20.13	19.50	19.75	8303200
2000-03-01	19.94	20.69	19.84	20.25	6552200
2000-03-02	20.22	20.22	19.25	19.63	4540600
2000-03-03	19.88	21.00	19.88	20.75	6913000
2000-03-06	23.00	24.50	23.00	23.75	22458400
2000-03-07	24.72	29.50	24.50	27.50	25724000
2000-03-08	27.75	27.75	24.00	26.75	13466000
2000-03-09	26.34	30.00	25.25	29.06	13412000
2000-03-10	26.56	27.13	25.00	26.00	16850000
2000-03-13	24.16	26.63	24.13	25.75	7735800
2000-03-14	26.00	26.88	24.00	24.00	5936200
2000-03-15	24.50	25.22	23.75	24.63	8376200
2000-03-16	24.81	25.00	23.16	24.59	6421000
2000-03-17	24.41	25.34	24.06	25.00	5280200
2000-03-20	25.47	27.06	25.38	26.88	7369200
2000-03-21	27.06	27.88	26.31	27.41	9448000
2000-03-22	27.75	29.44	27.63	28.75	9577200
2000-03-23	28.28	29.00	26.25	27.69	5679800
2000-03-24	26.75	28.44	26.59	27.00	6610000
2000-03-27	27.00	27.97	26.91	27.09	4453400
2000-03-28	27.13	28.44	26.75	27.56	5329400
2000-03-29	28.00	28.13	25.94	27.38	7653400
2000-03-30	26.44	30.00	26.38	30.00	15643800
2000-03-31	29.88	30.19	28.25	29.50	10217200
2000-04-03	29.63	30.94	29.00	30.44	9475000
2000-04-04	30.63	32.25	25.50	30.56	17683000
2000-04-05	32.00	34.53	30.91	34.19	21476000
2000-04-06	36.38	37.13	31.38	35.50	18208000
2000-04-07	35.44	37.75	35.00	37.75	15218800
2000-04-10	38.38	39.59	36.13	37.75	16499800
2000-04-11	35.78	35.88	33.53	35.31	17022200
2000-04-12	34.88	38.50	31.38	38.00	11613600
2000-04-13	38.59	38.69	35.06	35.50	30025400
2000-04-14	34.88	35.75	32.13	33.00	14366400
2000-04-17	32.63	37.00	32.59	36.31	13095800
2000-04-18	36.44	39.63	35.75	39.50	16538200
2000-04-19	39.34	39.47	37.22	37.63	9904200
2000-04-20	37.69	39.47	37.50	39.13	7509600
2000-04-24	38.63	40.81	38.09	40.50	12660000
2000-04-25	41.00	44.00	40.88	43.75	12718000
2000-04-26	42.59	43.69	40.94	41.13	14022200
2000-04-27	40.25	43.63	40.13	42.63	14193400
2000-04-28	43.00	44.44	40.81	43.75	15888000
2000-05-01	43.50	46.00	43.47	44.19	12111800
2000-05-02	44.06	46.19	43.91	44.75	12281600
2000-05-03	44.75	45.25	42.03	43.88	9597600
2000-05-04	44.00	45.56	43.00	45.00	7897600
2000-05-05	45.03	46.44	45.03	46.00	7915000
2000-05-08	45.00	45.50	44.09	44.38	6561600
2000-05-09	44.00	44.75	40.69	41.75	9492800
2000-05-10	40.25	41.00	38.50	39.97	13863200
2000-05-11	40.63	43.88	39.75	43.88	10316800
2000-05-12	43.53	44.88	42.25	42.84	7459400
2000-05-15	42.63	43.00	41.53	42.75	5605200
2000-05-16	43.44	44.78	42.88	44.25	8100400
2000-05-17	43.94	44.59	42.50	42.50	9305400
2000-05-18	43.00	43.56	42.38	43.25	5400400
2000-05-19	42.63	42.88	41.66	41.91	6507800
2000-05-22	41.53	41.75	38.63	40.25	9016600
2000-05-23	39.88	40.44	37.59	37.75	12117400
2000-05-24	37.00	37.88	33.81	36.34	19178200
2000-05-25	36.00	37.69	33.00	35.31	21466400
2000-05-26	35.19	37.56	34.63	37.00	8143200
2000-05-30	38.94	43.00	38.44	43.00	10459200
2000-05-31	42.94	43.13	40.53	40.88	7844200
2000-06-01	41.44	43.69	41.16	42.00	7616000
2000-06-02	45.00	45.44	43.81	45.06	8108000
2000-06-05	44.88	48.50	44.81	45.56	14661800
2000-06-06	46.28	47.22	44.50	45.13	9043600
2000-06-07	44.75	44.97	42.88	43.50	9222800
2000-06-08	45.00	45.25	43.13	43.56	8488200
2000-06-09	44.25	44.75	44.03	44.38	5569800
2000-06-12	44.94	45.00	42.63	42.75	6642200
2000-06-13	43.00	44.41	42.03	44.00	6264200
2000-06-14	43.66	44.50	41.28	41.88	7067600
2000-06-15	41.28	42.25	40.16	41.44	9750000
2000-06-16	41.38	42.38	40.50	41.25	5441400
2000-06-19	40.50	46.13	40.50	45.91	7653000
2000-06-20	45.81	46.59	44.69	45.63	7149200
2000-06-21	44.94	47.72	44.50	47.50	7298200
2000-06-22	47.00	47.47	45.50	45.63	6747200
2000-06-23	45.63	45.84	43.25	43.88	5561400
2000-06-26	44.50	44.69	42.63	43.63	6033600
2000-06-27	43.00	43.50	41.25	42.13	6810000
2000-06-28	41.69	41.94	39.47	40.34	8925400
2000-06-29	39.50	39.50	37.47	38.13	11918600
2000-06-30	38.31	40.38	38.19	38.63	10416800
2000-07-03	38.50	42.50	38.00	42.13	3930000
2000-07-05	37.50	38.84	36.25	37.63	17843200
2000-07-06	37.25	38.94	36.50	38.75	10987400
2000-07-07	38.88	41.72	38.78	41.00	9007000
2000-07-10	43.13	43.81	41.88	42.50	10199800
2000-07-11	42.13	43.09	40.78	41.75	7623800
2000-07-12	42.00	42.59	41.38	42.16	6527000
2000-07-13	42.97	43.50	42.19	42.75	6131000
2000-07-14	43.69	45.25	43.09	45.00	5754400
2000-07-17	44.59	46.13	43.94	45.63	7044400
2000-07-18	44.06	45.63	43.19	45.50	6729600
2000-07-19	44.00	47.50	43.16	45.13	14192200
2000-07-20	44.50	44.75	41.94	43.06	16273000
2000-07-21	42.47	42.47	40.00	40.06	9594000
2000-07-24	40.50	41.59	38.31	39.00	10565200
2000-07-25	39.50	40.06	38.78	39.38	7225400
2000-07-26	39.34	39.34	36.88	38.09	9044400
2000-07-27	36.81	36.94	34.00	35.00	17077000
2000-07-28	35.84	37.47	34.69	35.50	13689800
2000-07-31	35.94	36.88	34.75	36.00	7546000
2000-08-01	36.09	36.19	33.28	33.88	9895200
2000-08-02	33.50	34.44	30.38	31.25	20000200
2000-08-03	29.38	32.88	29.03	32.75	20238400
2000-08-04	33.00	33.19	30.28	31.38	13104000
2000-08-07	30.25	33.19	30.19	32.50	15136000
2000-08-08	32.88	33.41	30.25	30.63	12861000
2000-08-09	31.25	31.94	29.88	30.88	11138400
2000-08-10	30.19	30.78	28.25	28.50	14584200
2000-08-11	27.63	29.25	27.00	28.88	14878200
2000-08-14	29.56	31.63	28.63	31.50	12196200
2000-08-15	31.63	32.38	31.00	32.00	12354000
2000-08-16	32.31	33.13	31.06	32.63	11556000
2000-08-17	31.63	34.13	31.38	34.06	13113800
2000-08-18	35.22	35.50	34.50	35.13	13328000
2000-08-21	35.38	35.88	33.25	34.09	11183800
2000-08-22	34.13	35.13	33.13	34.44	5475900
2000-08-23	34.63	35.00	33.38	34.75	4834100
2000-08-24	35.13	36.00	34.13	34.94	7984200
2000-08-25	35.00	35.13	33.69	34.50	3829400
2000-08-28	34.63	35.25	33.81	34.50	4558900
2000-08-29	34.56	35.75	34.00	34.75	5512500
2000-08-30	34.50	35.38	34.06	35.00	3804000
2000-08-31	35.25	38.25	35.06	37.50	8755600
2000-09-01	38.13	38.25	36.63	37.50	5270600
2000-09-05	37.00	37.00	34.25	34.75	9198100
2000-09-06	34.50	34.50	32.00	32.00	9135200
2000-09-07	32.50	33.88	31.50	33.00	8354600
2000-09-08	33.00	33.00	31.56	31.88	5504000
2000-09-11	31.56	33.06	31.00	32.25	4414200
2000-09-12	31.06	32.44	30.13	30.50	5455600
2000-09-13	28.50	29.50	28.06	29.00	13190900
2000-09-14	29.06	30.00	27.75	28.38	8138000
2000-09-15	28.00	28.50	27.13	27.75	7637200
2000-09-18	27.50	30.00	26.00	26.50	6981900
2000-09-19	26.25	30.50	26.25	30.38	10605700
2000-09-20	30.44	30.75	28.31	29.69	9542100
2000-09-21	28.25	28.63	23.00	23.94	8839800
2000-09-22	24.25	28.00	24.00	26.50	21627000
2000-09-25	26.75	26.88	25.00	25.94	12297300
2000-09-26	26.00	26.00	24.50	24.88	8801400
2000-09-27	25.06	25.50	23.25	24.00	6909500
2000-09-28	24.75	25.50	23.25	23.63	6539500
2000-09-29	24.06	25.00	23.00	24.00	7743900
2000-10-02	23.94	24.94	22.75	23.25	7766300
2000-10-03	24.00	25.44	23.44	23.69	8826500
2000-10-04	23.50	24.88	23.00	24.50	8668200
2000-10-05	24.44	24.63	23.13	23.50	5810300
2000-10-06	23.81	24.94	21.56	22.00	10701100
2000-10-09	22.75	22.75	21.38	22.38	7888500
2000-10-10	22.75	23.44	21.63	22.75	9923000
2000-10-11	22.25	23.63	21.13	23.50	12706100
2000-10-12	24.25	26.00	21.75	22.56	20637600
2000-10-13	22.13	22.63	21.31	21.88	13210000
2000-10-16	21.81	21.81	20.00	20.38	11793100
2000-10-17	20.00	20.25	17.88	18.38	14554200
2000-10-18	17.50	19.50	16.19	18.13	16311600
2000-10-19	19.94	22.00	19.38	21.81	11908600
2000-10-20	21.88	22.63	21.44	22.13	12562100
2000-10-23	22.19	22.88	21.56	21.88	5701300
2000-10-24	21.75	21.75	19.94	20.19	8452500
2000-10-25	20.19	20.31	19.00	19.19	6409500
2000-10-26	19.13	20.63	18.75	20.31	6161100
2000-10-27	21.00	21.19	20.13	20.44	6773600
2000-10-30	20.38	20.88	20.00	20.25	6771000
2000-10-31	20.88	23.06	20.75	22.63	10439500
2000-11-01	21.88	24.25	21.75	23.81	10367100
2000-11-02	24.63	25.44	23.63	23.75	8088000
2000-11-03	24.06	24.13	23.00	23.75	3297500
2000-11-06	24.44	24.81	23.94	24.31	4106100
2000-11-07	24.00	24.00	22.50	22.56	5533200
2000-11-08	22.69	22.69	21.56	21.69	3981500
2000-11-09	21.13	21.69	20.19	21.00	7050800
2000-11-10	21.13	21.31	19.75	20.06	5069800
2000-11-13	19.31	22.25	19.25	21.31	8330100
2000-11-14	22.50	22.63	21.38	21.75	4856000
2000-11-15	21.81	22.50	21.44	21.94	5790600
2000-11-16	21.69	21.69	20.44	20.56	4651400
2000-11-17	20.56	21.38	20.06	20.56	4296900
2000-11-20	20.25	21.19	19.81	20.38	5611800
2000-11-21	20.56	21.19	19.81	19.94	4077300
2000-11-22	19.81	20.81	19.44	19.63	5312700
2000-11-24	20.38	20.94	20.19	20.81	2168300
2000-11-27	21.44	21.44	18.56	19.00	9048500
2000-11-28	18.75	19.25	17.44	17.75	6184000
2000-11-29	17.69	18.06	16.50	17.06	8465800
2000-11-30	16.00	16.00	14.69	15.25	12231900
2000-12-01	15.81	16.63	15.25	15.44	8112500
2000-12-04	15.88	16.00	15.13	15.38	6153000
2000-12-05	15.50	16.50	15.50	15.75	8882900
2000-12-06	16.19	16.25	14.31	14.44	9786600
2000-12-07	14.56	14.94	14.25	14.50	5020800
2000-12-08	15.25	16.25	15.00	16.06	8058400
2000-12-11	16.25	17.44	16.06	17.31	7621600
2000-12-12	17.50	18.19	17.13	17.25	10251800
2000-12-13	17.88	17.88	16.56	16.75	7575900
2000-12-14	16.75	17.31	16.50	16.50	3210800
2000-12-15	16.31	16.56	15.50	16.19	3945700
2000-12-18	16.00	16.13	15.00	15.25	4327800
2000-12-19	15.44	16.63	15.31	15.38	7509500
2000-12-20	15.13	15.38	14.25	14.56	5458700
2000-12-21	14.31	14.69	13.56	13.69	6156000
2000-12-22	14.00	14.63	13.94	14.31	4452100
2000-12-26	14.63	14.81	13.88	14.13	3253000
2000-12-27	14.13	14.75	13.88	14.63	5042200
2000-12-28	14.50	14.69	14.06	14.31	4696400
2000-12-29	14.31	14.50	13.81	13.81	6342700
2001-01-02	14.13	14.75	14.13	14.38	4863600
2001-01-03	14.50	16.38	14.44	16.25	8808100
2001-01-04	16.13	17.38	15.75	16.69	7045000
2001-01-05	17.19	17.19	15.69	16.00	5230600
2001-01-08	15.94	16.25	15.44	16.19	3365700
2001-01-09	16.81	17.00	16.25	16.75	3383600
2001-01-10	16.50	17.25	15.94	17.13	5294200
2001-01-11	16.88	19.00	16.63	18.19	9084700
2001-01-12	18.13	18.75	17.38	17.81	5732400
2001-01-16	17.81	17.81	16.88	17.13	4207500
2001-01-17	19.06	19.06	17.88	18.50	11075800
2001-01-18	18.56	22.69	18.00	22.69	21222500
2001-01-19	22.75	22.94	21.00	22.00	12341400
2001-01-22	21.63	22.38	20.25	21.44	6225800
2001-01-23	21.19	22.94	20.50	22.31	8281200
2001-01-24	22.50	22.75	21.81	22.69	5469600
2001-01-25	22.50	22.63	21.50	21.94	6068300
2001-01-26	21.38	21.88	20.69	21.38	6544700
2001-01-29	21.70	23.15	21.63	23.00	6617400
2001-01-30	23.14	24.75	22.75	24.02	9093800
2001-01-31	23.65	25.10	23.65	24.60	9727500
2001-02-01	25.30	26.49	24.96	25.71	12460700
2001-02-02	25.65	26.10	23.89	23.89	8059600
2001-02-05	23.64	24.04	22.96	24.00	6054000
2001-02-06	23.75	24.70	23.75	24.05	4137500
2001-02-07	23.70	24.21	23.06	23.57	3804200
2001-02-08	23.98	24.75	23.70	24.00	6493300
2001-02-09	23.95	24.80	23.80	24.37	7598400
2001-02-12	23.35	24.72	23.31	24.00	4295400
2001-02-13	24.00	24.58	23.80	24.01	3398900
2001-02-14	24.00	24.95	23.65	24.95	6069700
2001-02-15	25.50	26.75	25.27	26.23	9720800
2001-02-16	24.85	25.00	24.02	24.71	5550200
2001-02-20	25.00	25.01	22.41	22.57	7281500
2001-02-21	21.62	24.60	21.62	23.00	7925100
2001-02-22	23.00	23.55	20.67	21.00	10745200
2001-02-23	20.85	22.10	20.51	22.10	9435500
2001-02-26	22.10	23.33	21.50	22.83	6769700
2001-02-27	22.82	23.68	21.98	21.98	4424200
2001-02-28	22.03	22.40	20.67	21.50	6614800
2001-03-01	20.50	21.10	19.65	20.95	9224900
2001-03-02	19.75	22.54	19.70	21.74	10344300
2001-03-05	22.15	23.40	22.15	23.13	5465000
2001-03-06	24.00	25.51	24.00	24.75	8921200
2001-03-07	24.90	25.10	24.10	25.10	5612600
2001-03-08	25.05	26.05	24.60	26.00	5970500
2001-03-09	24.50	24.50	23.07	23.30	11057500
2001-03-12	22.75	23.94	22.20	22.73	7026500
2001-03-13	23.45	23.79	22.15	23.78	7067100
2001-03-14	22.50	24.45	22.26	23.94	6796800
2001-03-15	24.70	24.94	23.25	23.56	4557300
2001-03-16	23.55	23.99	23.26	23.40	5006500
2001-03-19	23.50	23.75	22.19	23.73	7116400
2001-03-20	23.60	24.35	22.20	22.43	5495900
2001-03-21	22.00	24.00	21.95	23.29	5838900
2001-03-22	24.05	26.50	24.04	26.45	11878900
2001-03-23	27.08	29.71	26.50	29.44	20067200
2001-03-26	29.50	29.55	28.18	28.74	9714700
2001-03-27	28.27	30.15	28.26	29.69	9646600
2001-03-28	29.00	29.51	27.15	27.70	9205600
2001-03-29	27.25	28.60	26.99	28.30	8584000
2001-03-30	28.15	28.15	26.50	26.54	9636100
2001-04-02	26.70	27.86	24.76	25.50	9392500
2001-04-03	24.75	25.10	22.98	23.68	12680300
2001-04-04	23.50	23.51	20.19	20.74	17071500
2001-04-05	22.00	23.75	21.50	23.02	11699300
2001-04-06	22.80	22.80	20.05	20.05	12273800
2001-04-09	20.30	20.89	18.73	19.70	11222300
2001-04-10	20.00	21.77	19.60	21.32	9575000
2001-04-11	26.00	26.00	23.20	23.51	15052500
2001-04-12	23.30	25.00	22.48	24.85	8106300
2001-04-16	23.85	23.89	22.78	23.50	6707600
2001-04-17	23.00	24.04	22.21	23.00	7502200
2001-04-18	25.00	29.15	24.85	27.85	19834100
2001-04-19	28.86	29.89	28.60	29.01	21630600
2001-04-20	29.00	29.32	27.85	29.00	11627400
2001-04-23	27.80	27.99	26.80	27.60	8964700
2001-04-24	27.45	28.55	26.60	27.35	8969300
2001-04-25	27.35	27.79	26.42	26.90	6938400
2001-04-26	27.85	28.97	27.50	27.51	9561400
2001-04-27	28.50	30.00	28.20	30.00	11065500
2001-04-30	30.75	32.15	30.50	31.00	10096100
2001-05-01	30.50	31.95	29.50	31.86	6891600
2001-05-02	32.00	33.25	31.99	32.95	12964100
2001-05-03	31.90	32.70	31.25	32.61	6960500
2001-05-04	31.15	31.71	30.02	30.99	11783600
2001-05-07	31.00	31.20	30.00	30.01	6249700
2001-05-08	30.40	30.65	29.50	29.75	7601400
2001-05-09	28.87	29.45	28.01	28.15	8615100
2001-05-10	30.00	30.00	28.51	28.70	10281900
2001-05-11	28.75	29.28	27.53	27.68	6195000
2001-05-14	27.68	28.05	27.05	27.20	4441800
2001-05-15	28.00	30.25	27.76	29.14	8272900
2001-05-16	29.10	31.58	28.70	31.50	11554600
2001-05-17	31.50	32.82	30.90	31.55	9595600
2001-05-18	31.25	32.50	30.91	32.49	7606900
2001-05-21	31.95	34.45	31.80	34.40	10797800
2001-05-22	34.00	34.65	33.40	33.99	7727500
2001-05-23	33.55	33.60	32.53	32.66	4871700
2001-05-24	32.66	32.80	30.54	31.95	8735400
2001-05-25	31.96	32.50	31.30	31.94	2928200
2001-05-29	31.91	31.91	29.40	29.43	6546600
2001-05-30	29.20	29.20	27.50	27.95	9180800
2001-05-31	27.95	28.75	27.91	28.25	7217700
2001-06-01	29.00	29.60	27.97	29.60	5925300
2001-06-04	29.55	29.55	27.52	27.61	7897400
2001-06-05	28.10	29.47	28.10	28.90	7838100
2001-06-06	29.25	29.60	28.01	28.37	7556400
2001-06-07	28.60	31.10	28.52	30.28	10903700
2001-06-08	30.90	31.79	30.10	31.10	9639800
2001-06-11	31.10	31.10	29.08	30.05	5982200
2001-06-12	29.05	30.30	28.53	29.67	6348200
2001-06-13	29.75	30.46	28.90	29.28	4284000
2001-06-14	28.08	29.28	27.23	27.44	5932600
2001-06-15	27.05	28.10	26.50	27.56	6735800
2001-06-18	27.50	28.05	26.15	26.40	5887800
2001-06-19	27.50	27.75	24.38	24.99	11304400
2001-06-20	24.00	25.10	23.56	23.95	11126200
2001-06-21	24.05	24.59	23.62	24.48	7173400
2001-06-22	24.65	25.85	24.20	24.67	4866500
2001-06-25	25.95	25.95	24.71	25.29	3415600
2001-06-26	25.15	26.40	24.83	26.15	4906200
2001-06-27	25.90	27.06	25.55	26.50	5611500
2001-06-28	26.95	28.60	26.94	27.43	4919400
2001-06-29	27.43	30.10	27.43	28.90	11227700
2001-07-02	29.05	30.00	28.64	29.74	5074400
2001-07-03	29.10	30.20	28.86	29.76	3284300
2001-07-05	29.25	29.26	28.50	28.64	7030700
2001-07-06	23.50	23.90	20.80	20.80	26133700
2001-07-09	20.87	21.46	20.12	21.20	13000600
2001-07-10	21.50	21.73	20.79	21.00	7220200
2001-07-11	20.99	21.20	20.20	21.12	7457900
2001-07-12	22.00	23.22	22.00	22.70	7957900
2001-07-13	21.85	22.49	20.50	21.08	12669700
2001-07-16	21.10	21.20	19.84	20.00	9602700
2001-07-17	19.70	20.60	19.10	20.42	9218200
2001-07-18	20.30	20.30	17.35	17.87	15573200
2001-07-19	18.45	18.50	17.26	17.54	8988600
2001-07-20	17.45	17.46	16.82	17.00	7314100
2001-07-23	17.65	17.65	16.80	16.87	5528000
2001-07-24	16.90	17.24	16.21	16.38	6295700
2001-07-25	16.55	16.73	15.31	16.30	7863900
2001-07-26	16.30	17.65	16.13	17.50	7551200
2001-07-27	17.25	18.02	17.25	17.68	6575300
2001-07-30	18.50	18.75	17.80	18.21	8651800
2001-07-31	18.84	18.90	18.20	18.26	8385400
2001-08-01	18.95	19.35	18.60	18.90	8130500
2001-08-02	19.40	19.90	19.28	19.76	8031700
2001-08-03	19.60	19.61	19.14	19.25	3556500
2001-08-06	18.49	19.27	17.50	17.62	10027100
2001-08-07	17.69	17.75	16.98	17.55	5475300
2001-08-08	17.56	17.75	16.50	16.70	5711300
2001-08-09	16.41	17.12	16.40	16.69	4288400
2001-08-10	16.44	16.80	15.95	16.21	6884100
2001-08-13	16.58	16.77	16.05	16.61	6341600
2001-08-14	16.40	16.70	15.45	15.50	10012300
2001-08-15	15.70	15.70	14.37	14.75	11167800
2001-08-16	14.51	15.05	14.25	15.00	7077200
2001-08-17	14.52	14.76	14.12	14.39	4444000
2001-08-20	14.22	14.75	14.18	14.46	3016700
2001-08-21	14.50	14.75	14.15	14.75	3899500
2001-08-22	14.91	14.91	14.10	14.51	4320300
2001-08-23	14.70	14.75	14.28	14.30	3081500
2001-08-24	14.45	15.12	14.37	15.00	4399400
2001-08-27	15.10	15.74	14.75	15.30	4674400
2001-08-28	15.50	15.60	14.70	14.86	6218300
2001-08-29	15.23	15.24	14.01	14.20	6311800
2001-08-30	14.00	14.01	13.00	13.29	7921700
2001-08-31	13.19	13.58	13.00	13.55	3493000
2001-09-04	13.17	13.40	12.85	12.95	5627000
2001-09-05	12.75	13.10	11.70	12.05	9138500
2001-09-06	12.06	12.25	11.23	11.40	8685700
2001-09-07	11.60	12.00	11.10	11.50	6778400
2001-09-10	11.50	12.01	11.45	11.85	5168900
2001-09-17	10.25	11.20	10.05	10.14	8475000
2001-09-18	10.24	10.40	9.50	9.50	5639500
2001-09-19	9.85	9.85	8.40	9.11	8096900
2001-09-20	9.05	9.30	8.50	8.99	6874800
2001-09-21	8.31	9.30	8.30	9.30	10443600
2001-09-24	9.75	10.03	9.35	9.81	8713200
2001-09-25	9.71	10.35	8.75	9.05	12250700
2001-09-26	9.05	9.05	8.20	8.35	8248200
2001-09-27	8.26	8.45	7.80	8.00	5820900
2001-09-28	8.43	8.45	7.96	8.15	7492800
2001-10-01	8.30	8.30	7.72	7.93	4960200
2001-10-02	7.93	8.09	7.76	8.00	4067300
2001-10-03	7.79	8.75	7.69	8.46	6824400
2001-10-04	8.85	9.48	8.75	9.00	7922800
2001-10-05	8.55	8.90	8.04	8.60	8118900
2001-10-08	8.33	8.98	8.25	8.78	3734600
2001-10-09	9.12	9.20	8.80	8.86	5132300
2001-10-10	8.99	9.59	8.75	9.59	5301500
2001-10-11	9.88	10.80	9.86	10.50	9384600
2001-10-12	10.50	10.60	9.80	10.40	5856400
2001-10-15	10.30	10.45	9.90	10.23	4000500
2001-10-16	10.23	10.75	10.15	10.61	4906700
2001-10-17	11.38	11.39	9.61	9.71	9124700
2001-10-18	9.98	10.00	9.40	9.50	5469500
2001-10-19	9.75	9.75	9.05	9.19	4172200
2001-10-22	9.22	9.75	9.09	9.58	3038900
2001-10-23	9.75	10.15	9.60	9.66	4195500
2001-10-24	9.80	10.22	9.70	9.95	3526500
2001-10-25	9.68	10.30	9.38	10.26	3779400
2001-10-26	10.26	10.49	9.95	10.34	3975400
2001-10-29	10.03	10.29	9.56	9.56	4145000
2001-10-30	9.50	9.75	9.20	9.43	3325300
2001-10-31	9.53	10.09	9.51	9.84	4238100
2001-11-01	10.00	11.50	9.95	11.50	9662100
2001-11-02	11.47	12.45	11.00	12.25	12444900
2001-11-05	12.46	13.20	12.46	13.04	10509600
2001-11-06	13.10	13.25	12.68	13.00	8130500
2001-11-07	12.80	14.50	12.77	13.52	9470000
2001-11-08	14.10	14.67	12.38	12.40	17671200
2001-11-09	13.06	13.07	12.15	12.39	8306500
2001-11-12	12.40	12.84	11.94	12.80	4736400
2001-11-13	13.25	13.85	13.25	13.65	6310800
2001-11-14	13.96	14.18	13.31	14.00	6815700
2001-11-15	14.00	14.00	13.45	13.75	5721100
2001-11-16	13.75	13.80	13.30	13.65	4251500
2001-11-19	13.67	13.80	13.25	13.65	4093800
2001-11-20	13.40	13.55	13.10	13.19	4774800
2001-11-21	13.10	13.44	12.72	13.34	3318500
2001-11-23	13.10	13.40	13.03	13.36	1322200
2001-11-26	13.40	14.15	13.37	14.15	4713800
2001-11-27	13.82	14.35	13.52	13.80	5248100
2001-11-28	13.80	13.80	13.13	13.21	4157200
2001-11-29	12.98	13.70	12.50	13.53	8632000
2001-11-30	13.63	13.90	13.14	13.56	4464100
2001-12-03	13.50	14.35	13.39	14.05	6811000
2001-12-04	14.20	14.97	13.90	14.90	7743400
2001-12-05	15.40	16.25	15.31	16.24	11661000
2001-12-06	15.95	16.70	15.85	16.25	11736700
2001-12-07	17.75	18.62	17.61	17.85	24624800
2001-12-10	17.50	17.98	17.30	17.50	6895300
2001-12-11	17.85	18.18	17.61	17.86	6278300
2001-12-12	18.15	18.36	17.66	18.31	4834100
2001-12-13	17.30	17.50	16.12	16.18	9479300
2001-12-14	16.25	17.85	16.18	17.47	7887700
2001-12-17	17.20	17.95	17.00	17.80	5827000
2001-12-18	17.90	18.09	17.20	17.58	4548800
2001-12-19	17.00	17.40	16.88	16.96	3502200
2001-12-20	16.70	16.75	15.61	15.65	5937100
2001-12-21	15.65	16.20	15.33	15.87	7550700
2001-12-24	15.95	15.95	15.51	15.56	1402100
2001-12-26	15.65	16.30	15.50	15.62	4099800
2001-12-27	15.94	16.60	15.94	16.12	4052100
2001-12-28	16.55	16.60	16.25	16.38	2967300
2001-12-31	16.49	16.50	15.85	15.86	3396500
2002-01-02	16.28	16.41	15.95	16.39	4475400
2002-01-03	16.72	19.65	16.72	19.37	14836600
2002-01-04	19.90	20.20	19.12	20.00	14737700
2002-01-07	20.45	20.60	19.53	19.98	9822300
2002-01-08	19.98	20.07	19.65	19.90	5880300
2002-01-09	20.00	20.18	18.90	19.09	7979600
2002-01-10	19.20	19.24	18.30	18.64	5810600
2002-01-11	18.80	19.39	18.55	19.15	6398100
2002-01-14	19.18	19.96	19.16	19.61	8454700
2002-01-15	19.55	19.80	18.88	19.15	8156900
2002-01-16	18.70	18.95	17.90	17.90	11634000
2002-01-17	18.87	19.05	16.99	17.28	16837800
2002-01-18	16.41	17.09	16.41	16.81	8489800
2002-01-22	17.18	17.18	16.20	16.29	4303300
2002-01-23	16.45	16.74	15.79	16.70	5949200
2002-01-24	16.00	16.34	15.99	16.13	15280900
2002-01-25	16.05	16.36	15.75	16.30	7632700
2002-01-28	16.35	16.50	16.12	16.36	6433400
2002-01-29	16.50	16.70	15.62	15.89	6889800
2002-01-30	15.95	16.09	14.96	15.76	8529500
2002-01-31	16.05	16.24	15.39	16.05	8267200
2002-02-01	15.86	15.98	15.48	15.80	4872500
2002-02-04	15.80	15.85	14.70	15.05	6426100
2002-02-05	15.05	15.05	14.45	14.58	5161900
2002-02-06	14.68	14.74	14.00	14.05	5612800
2002-02-07	14.02	14.17	13.00	13.49	6248400
2002-02-08	13.75	15.25	13.40	15.25	8707800
2002-02-11	15.01	15.25	14.40	15.00	6207000
2002-02-12	14.78	15.24	14.39	15.12	7170300
2002-02-13	15.23	15.52	15.10	15.50	5147700
2002-02-14	15.50	15.70	14.84	14.85	5040200
2002-02-15	15.00	15.15	14.35	14.52	7334500
2002-02-19	14.50	14.60	13.76	13.76	5273100
2002-02-20	14.15	14.76	13.79	14.72	5349900
2002-02-21	14.40	14.40	13.10	13.14	10916000
2002-02-22	13.25	13.45	12.63	12.85	8948000
2002-02-25	13.20	13.75	13.11	13.57	5647300
2002-02-26	13.60	13.83	13.18	13.70	4525200
2002-02-27	14.45	14.65	13.80	14.02	7095100
2002-02-28	14.20	14.21	13.25	13.50	5141700
2002-03-01	13.78	15.15	13.78	15.15	5851200
2002-03-04	15.07	15.47	14.40	15.24	6970800
2002-03-05	15.30	16.02	15.21	15.74	8753800
2002-03-06	15.67	15.87	15.29	15.46	5554400
2002-03-07	15.99	16.10	15.12	15.31	6639200
2002-03-08	15.95	16.55	15.63	16.21	8358400
2002-03-11	16.21	17.28	15.49	16.25	5610900
2002-03-12	15.69	15.85	15.53	15.75	5384100
2002-03-13	14.85	15.36	14.29	14.30	9225800
2002-03-14	14.50	14.83	14.35	14.35	5063600
2002-03-15	14.45	14.90	14.45	14.60	4455300
2002-03-18	14.90	15.09	14.70	14.82	3155400
2002-03-19	14.92	15.02	14.51	14.79	3714600
2002-03-20	14.69	14.70	14.03	14.17	6311600
2002-03-21	14.12	14.59	14.03	14.49	4211800
2002-03-22	14.65	15.05	14.52	14.76	4754900
2002-03-25	14.65	14.91	14.08	14.13	4747400
2002-03-26	14.13	14.53	14.00	14.36	3061700
2002-03-27	14.31	14.32	14.06	14.14	2116300
2002-03-28	14.24	14.78	14.18	14.71	3450700
2002-04-01	14.61	14.85	14.24	14.75	3063900
2002-04-02	14.40	14.50	14.15	14.17	3427600
2002-04-03	14.21	14.38	13.69	13.80	3957000
2002-04-04	13.79	14.04	13.58	13.76	4661600
2002-04-05	13.85	13.93	13.29	13.50	4432300
2002-04-08	13.01	13.75	12.75	13.75	6213600
2002-04-09	13.66	13.99	13.27	13.36	4846600
2002-04-10	13.42	13.52	12.88	13.50	5240000
2002-04-11	13.40	13.60	13.07	13.23	3524200
2002-04-12	13.33	13.41	13.05	13.15	3162400
2002-04-15	13.25	13.60	13.15	13.50	3336900
2002-04-16	13.95	14.45	13.85	14.35	7095800
2002-04-17	14.66	15.30	14.58	14.82	8864000
2002-04-18	13.70	14.82	12.59	12.60	18642000
2002-04-19	12.70	12.70	12.11	12.16	9053300
2002-04-22	12.10	12.11	11.40	11.48	6826500
2002-04-23	11.60	11.92	11.55	11.84	9201600
2002-04-24	12.15	12.25	11.38	11.69	7565100
2002-04-25	11.88	11.88	11.25	11.35	5597900
2002-04-26	11.52	11.59	11.01	11.20	6248600
2002-04-29	11.34	11.45	10.95	11.00	4278600
2002-04-30	11.00	11.46	10.97	11.18	4191600
2002-05-01	11.35	11.55	11.11	11.52	4355900
2002-05-02	11.75	11.75	11.27	11.34	7193300
2002-05-03	11.34	11.34	11.01	11.05	4048300
2002-05-06	11.02	11.17	10.53	10.61	5250500
2002-05-07	10.95	10.95	10.40	10.64	10002900
2002-05-08	11.25	11.51	11.22	11.51	9607000
2002-05-09	11.47	11.74	11.25	11.41	3987600
2002-05-10	11.41	11.63	10.86	11.04	3395000
2002-05-13	11.30	11.50	11.11	11.50	5008000
2002-05-14	12.20	12.54	12.07	12.40	6987500
2002-05-15	12.40	12.90	12.10	12.51	5165600
2002-05-16	12.51	12.55	12.25	12.40	3443400
2002-05-17	12.69	12.95	12.00	12.20	6440500
2002-05-20	12.20	12.35	12.02	12.14	2621700
2002-05-21	12.35	12.44	11.65	11.74	3867900
2002-05-22	11.64	12.05	11.56	11.78	4055100
2002-05-23	11.80	12.00	11.46	12.00	2979000
2002-05-24	11.80	11.85	11.58	11.65	1823600
2002-05-28	11.95	11.95	11.47	11.73	2906700
2002-05-29	11.50	11.74	11.45	11.60	2523900
2002-05-30	11.35	11.58	11.13	11.38	2849300
2002-05-31	11.38	11.73	11.20	11.43	2327700
2002-06-03	11.40	11.41	10.76	10.76	4215400
2002-06-04	10.76	11.10	10.66	10.99	4291600
2002-06-05	11.00	11.12	10.60	10.97	4259300
2002-06-06	10.70	10.83	10.50	10.61	3281800
2002-06-07	9.30	9.87	9.04	9.81	12685500
2002-06-10	9.90	10.15	9.81	9.89	4311300
2002-06-11	10.10	10.14	9.25	9.33	4553400
2002-06-12	9.59	9.73	9.20	9.67	5317700
2002-06-13	9.53	9.93	9.39	9.39	2791800
2002-06-14	9.30	9.83	9.15	9.60	3379500
2002-06-17	9.90	10.80	9.80	10.80	5346500
2002-06-18	10.80	11.18	10.30	10.30	5913500
2002-06-19	9.00	9.23	8.50	8.70	21860200
2002-06-20	8.65	8.93	8.11	8.27	11702200
2002-06-21	8.20	8.40	7.99	8.04	8128000
2002-06-24	8.00	8.70	7.95	8.70	7254300
2002-06-25	9.05	9.15	8.35	8.38	6675900
2002-06-26	8.25	9.24	8.00	8.97	8490000
2002-06-27	9.15	9.24	8.82	9.05	6853800
2002-06-28	9.13	9.72	9.07	9.72	6167200
2002-07-01	9.60	9.70	9.10	9.14	3394100
2002-07-02	8.80	9.15	8.53	8.80	4410200
2002-07-03	8.25	8.50	7.82	8.43	12653400
2002-07-05	9.05	9.35	8.94	9.34	3477600
2002-07-08	9.34	9.54	9.01	9.05	3646700
2002-07-09	9.00	9.43	8.85	8.98	3331900
2002-07-10	9.23	9.32	9.00	9.01	4870700
2002-07-11	8.91	9.45	8.85	9.33	5355600
2002-07-12	9.33	9.60	8.95	9.10	7857800
2002-07-15	9.10	9.44	8.96	9.25	4856600
2002-07-16	9.25	10.00	9.15	9.40	7508300
2002-07-17	10.00	10.30	9.01	9.33	6485800
2002-07-18	8.90	9.10	8.67	8.72	8136200
2002-07-19	8.72	9.05	8.34	8.49	4295400
2002-07-22	8.59	8.90	8.30	8.42	3996100
2002-07-23	8.50	8.75	8.10	8.15	4143200
2002-07-24	8.05	8.46	7.89	8.46	4410100
2002-07-25	8.05	8.24	7.46	7.86	5931600
2002-07-26	7.96	8.02	7.52	7.82	2735100
2002-07-29	8.12	8.32	7.85	8.15	3841400
2002-07-30	8.12	8.51	7.90	8.45	3401100
2002-07-31	8.45	8.45	8.00	8.03	2879500
2002-08-01	8.03	8.19	7.65	7.73	3879300
2002-08-02	7.73	7.73	7.01	7.31	7057500
2002-08-05	7.73	7.94	7.45	7.57	6705900
2002-08-06	7.90	8.70	7.82	8.32	8322300
2002-08-07	8.80	8.94	8.20	8.60	4917000
2002-08-08	8.40	9.02	8.27	8.94	5950000
2002-08-09	8.55	9.00	8.51	8.83	3038500
2002-08-12	8.68	8.86	8.51	8.83	2545000
2002-08-13	8.83	9.18	8.50	8.50	3728200
2002-08-14	8.51	9.06	8.38	9.05	4220300
2002-08-15	8.77	9.25	8.72	9.10	3316500
2002-08-16	9.10	9.95	8.80	9.93	6187400
2002-08-19	9.93	10.88	9.85	10.50	7849900
2002-08-20	10.49	10.50	10.10	10.19	5549300
2002-08-21	10.43	10.77	10.19	10.70	5333000
2002-08-22	10.50	10.83	10.41	10.41	4542800
2002-08-23	10.33	10.34	9.45	9.67	6425400
2002-08-26	9.70	9.80	9.17	9.72	4190300
2002-08-27	9.72	9.77	9.00	9.09	4917800
2002-08-28	8.85	8.90	8.54	8.70	4975400
2002-08-29	8.58	9.10	8.51	8.76	4440500
2002-08-30	8.70	9.10	8.55	8.85	2203700
2002-09-03	8.60	8.69	8.25	8.26	4103300
2002-09-04	8.42	8.56	8.02	8.45	4661500
2002-09-05	8.20	8.28	7.83	7.99	6605300
2002-09-06	8.40	8.50	7.97	8.04	5771400
2002-09-09	8.01	8.18	7.81	7.97	3529900
2002-09-10	8.20	8.47	8.01	8.27	4820600
2002-09-11	8.60	8.60	8.20	8.24	2208900
2002-09-12	8.18	8.18	7.60	7.64	7223300
2002-09-13	7.25	7.64	7.12	7.21	8848900
2002-09-16	7.20	7.20	7.00	7.03	4790800
2002-09-17	7.38	7.38	6.81	6.83	6560400
2002-09-18	6.80	6.98	6.62	6.78	3614000
2002-09-19	6.60	6.75	6.27	6.27	4597400
2002-09-20	6.30	6.53	6.30	6.40	5413500
2002-09-23	6.23	6.23	5.91	5.98	6124400
2002-09-24	5.80	6.10	5.70	5.75	8264200
2002-09-25	5.95	6.13	5.82	5.93	11781700
2002-09-26	6.03	6.18	5.93	6.07	5252000
2002-09-27	5.99	6.07	5.71	5.74	5822700
2002-09-30	5.70	5.70	5.20	5.34	8770100
2002-10-01	5.42	5.45	5.00	5.27	13726700
2002-10-02	5.24	5.58	5.19	5.37	7814200
2002-10-03	4.43	4.46	3.55	3.63	30872600
2002-10-04	3.63	3.98	3.50	3.51	9000900
2002-10-07	3.50	3.58	3.20	3.20	7348400
2002-10-08	3.30	3.55	3.10	3.55	9801200
2002-10-09	3.54	3.74	3.37	3.56	7545800
2002-10-10	3.62	3.77	3.56	3.63	7178000
2002-10-11	3.89	3.89	3.70	3.76	9239200
2002-10-14	3.75	3.93	3.64	3.93	3509500
2002-10-15	4.27	4.30	4.05	4.20	6882900
2002-10-16	3.95	3.95	3.43	3.49	6757100
2002-10-17	4.87	4.87	4.18	4.33	9027000
2002-10-18	4.38	4.61	4.07	4.40	4273300
2002-10-21	4.73	5.55	4.67	5.55	12174700
2002-10-22	5.47	5.89	5.20	5.32	13720500
2002-10-23	5.32	5.90	5.32	5.85	9073500
2002-10-24	6.15	6.45	5.89	5.92	11101200
2002-10-25	5.47	6.20	5.47	6.09	5728800
2002-10-28	6.43	6.44	6.04	6.11	8796600
2002-10-29	6.00	6.09	5.61	5.83	6588700
2002-10-30	5.93	6.33	5.84	6.32	6208400
2002-10-31	6.37	6.45	6.10	6.14	5238700
2002-11-01	6.10	6.51	5.92	6.51	5565000
2002-11-04	6.90	7.04	6.63	6.73	7073700
2002-11-05	6.70	6.81	6.50	6.80	4312800
2002-11-06	6.96	7.23	6.79	7.23	6493800
2002-11-07	7.00	7.80	6.79	6.82	8507900
2002-11-08	6.73	6.79	6.04	6.10	9058100
2002-11-11	6.10	6.26	5.80	5.95	5168000
2002-11-12	6.14	6.55	6.04	6.37	6064400
2002-11-13	6.37	6.49	6.16	6.33	4885800
2002-11-14	6.50	6.60	6.31	6.59	6556200
2002-11-15	6.40	6.48	6.15	6.48	4961300
2002-11-18	6.50	6.89	6.46	6.52	4990000
2002-11-19	6.25	6.46	5.51	5.58	32454900
2002-11-20	5.50	5.74	5.44	5.55	34779600
2002-11-21	5.70	6.17	5.70	6.14	32567600
2002-11-22	5.85	7.00	5.85	6.86	29687100
2002-11-25	6.86	8.00	6.86	7.95	36735200
2002-11-26	8.20	8.22	7.75	7.96	19690300
2002-11-27	8.38	8.67	8.18	8.55	20961600
2002-11-29	8.69	9.10	8.35	9.00	6080700
2002-12-02	9.29	9.60	8.70	8.93	20036100
2002-12-03	8.70	8.71	8.11	8.12	13517100
2002-12-04	7.55	8.03	7.23	7.85	25166900
2002-12-05	8.55	8.73	8.00	8.25	24546900
2002-12-06	8.00	8.40	7.90	8.11	12280200
2002-12-09	7.60	8.02	7.31	7.31	9575600
2002-12-10	7.51	7.95	7.40	7.95	8491100
2002-12-11	7.76	8.05	7.65	7.72	7477800
2002-12-12	7.85	7.99	7.62	7.75	7347300
2002-12-13	7.38	7.54	7.28	7.32	6064600
2002-12-16	7.31	7.48	7.22	7.47	6139900
2002-12-17	7.45	7.70	7.24	7.34	6408500
2002-12-18	7.00	7.05	6.66	6.67	14292400
2002-12-19	6.67	6.86	6.37	6.47	10643600
2002-12-20	6.51	6.78	6.50	6.62	6772800
2002-12-23	6.70	6.88	6.55	6.76	4151100
2002-12-24	6.60	6.72	6.54	6.57	2911300
2002-12-26	6.71	6.79	6.41	6.46	3674500
2002-12-27	6.44	6.58	6.30	6.35	3067900
2002-12-30	6.27	6.42	6.18	6.35	4082900
2002-12-31	6.42	6.55	6.27	6.46	4323200
2003-01-02	6.56	7.11	6.47	7.01	17474800
2003-01-03	7.01	7.19	6.86	6.94	6235700
2003-01-06	7.05	7.23	7.00	7.16	6833200
2003-01-07	7.25	7.48	7.10	7.17	9785100
2003-01-08	7.06	7.10	6.63	6.69	13952300
2003-01-09	6.92	7.01	6.85	6.91	9901000
2003-01-10	6.91	7.55	6.81	7.41	15492500
2003-01-13	7.68	7.79	7.20	7.45	8910500
2003-01-14	7.50	7.65	7.37	7.43	7821600
2003-01-15	7.49	7.49	7.14	7.45	6423800
2003-01-16	7.37	7.49	6.92	7.20	10022000
2003-01-17	6.35	6.40	5.85	6.03	23198900
2003-01-21	6.12	6.19	5.95	6.00	8814300
2003-01-22	6.00	6.04	5.71	5.72	8840100
2003-01-23	5.80	5.94	5.50	5.65	8632800
2003-01-24	5.65	5.65	5.34	5.43	6597600
2003-01-27	5.37	5.60	5.25	5.28	5188700
2003-01-28	5.29	5.42	5.20	5.30	6159100
2003-01-29	5.30	5.65	5.21	5.61	6044500
2003-01-30	5.61	5.65	5.16	5.17	7525400
2003-01-31	5.05	5.27	4.99	5.24	10069200
2003-02-03	5.24	5.24	5.01	5.05	7192400
2003-02-04	5.04	5.10	4.88	5.06	6144700
2003-02-05	5.07	5.25	5.01	5.03	4906800
2003-02-06	5.03	5.20	4.98	5.07	3548900
2003-02-07	5.14	5.20	5.01	5.04	3788100
2003-02-10	5.05	5.23	5.04	5.17	4184800
2003-02-11	5.17	5.27	5.07	5.08	3590800
2003-02-12	5.08	5.14	4.90	4.94	5085100
2003-02-13	4.95	5.03	4.78	5.00	5270700
2003-02-14	5.00	5.18	4.95	5.10	4987300
2003-02-18	5.33	5.50	5.27	5.48	5236700
2003-02-19	5.60	5.67	5.50	5.58	5235800
2003-02-20	5.60	5.65	5.33	5.33	7363300
2003-02-21	5.47	5.51	5.28	5.39	3339500
2003-02-24	5.49	5.49	5.29	5.31	7087900
2003-02-25	5.15	5.41	5.08	5.25	3575500
2003-02-26	5.25	5.35	5.12	5.15	6745600
2003-02-27	5.17	5.27	5.12	5.23	3561500
2003-02-28	5.36	5.49	5.27	5.49	3973600
2003-03-03	5.55	5.65	5.35	5.37	3743800
2003-03-04	5.28	5.35	5.17	5.26	3830100
2003-03-05	5.26	5.43	5.25	5.42	3131200
2003-03-06	5.41	5.41	5.25	5.32	4764700
2003-03-07	5.30	5.38	5.10	5.25	9423000
2003-03-10	5.25	5.62	5.24	5.53	9547400
2003-03-11	5.54	5.67	5.53	5.60	5696300
2003-03-12	5.48	5.58	5.37	5.52	4086200
2003-03-13	5.67	5.83	5.59	5.79	6672700
2003-03-14	5.79	5.87	5.70	5.77	3487400
2003-03-17	5.60	6.09	5.50	5.81	6813100
2003-03-18	5.94	6.55	5.94	6.55	13951500
2003-03-19	6.69	6.93	6.50	6.87	17246900
2003-03-20	6.87	7.18	6.65	7.05	11480700
2003-03-21	7.22	7.24	7.08	7.15	8103600
2003-03-24	6.90	7.07	6.54	6.59	7335300
2003-03-25	6.59	6.81	6.50	6.69	7936000
2003-03-26	6.69	6.74	6.40	6.46	8779600
2003-03-27	6.40	6.48	6.20	6.44	7834200
2003-03-28	6.38	6.44	6.15	6.22	4313300
2003-03-31	6.00	6.25	6.00	6.18	6382400
2003-04-01	6.20	6.42	6.00	6.38	9818000
2003-04-02	6.60	7.10	6.60	7.00	11176600
2003-04-03	7.19	7.40	7.15	7.20	13289900
2003-04-04	7.30	7.35	6.96	7.10	8576100
2003-04-07	7.50	7.56	7.10	7.15	7276300
2003-04-08	7.05	7.10	6.93	7.00	4373200
2003-04-09	7.00	7.19	6.88	6.92	4985200
2003-04-10	7.02	7.06	6.89	6.98	5230400
2003-04-11	7.03	7.16	6.94	7.15	7819900
2003-04-14	7.16	7.40	7.16	7.40	6829700
2003-04-15	7.40	7.71	7.33	7.60	10316200
2003-04-16	7.80	8.19	7.80	7.90	15527500
2003-04-17	7.40	8.09	7.40	8.03	17087900
2003-04-21	8.18	8.38	8.09	8.32	9704800
2003-04-22	8.45	8.45	8.26	8.44	15064300
2003-04-23	8.50	8.59	8.35	8.38	11021400
2003-04-24	8.37	8.37	7.78	7.80	19008300
2003-04-25	7.80	7.80	7.42	7.54	12999100
2003-04-28	7.54	7.89	7.51	7.59	8383400
2003-04-29	7.71	7.78	7.56	7.66	11711600
2003-04-30	7.66	7.66	7.37	7.44	9245800
2003-05-01	7.41	7.42	7.10	7.36	7097900
2003-05-02	7.36	7.50	7.33	7.40	9887200
2003-05-05	7.51	7.78	7.50	7.57	7397800
2003-05-06	7.55	7.88	7.55	7.64	9009500
2003-05-07	7.64	7.76	7.39	7.49	8119100
2003-05-08	7.38	7.49	7.22	7.25	7897000
2003-05-09	7.35	7.48	7.34	7.35	5306000
2003-05-12	7.36	7.61	7.30	7.43	8566700
2003-05-13	7.35	7.62	7.33	7.50	6390600
2003-05-14	7.56	7.66	7.43	7.52	5067900
2003-05-15	7.66	7.67	7.40	7.47	5548300
2003-05-16	7.49	7.61	7.42	7.60	5959200
2003-05-19	7.51	7.54	7.20	7.21	6000300
2003-05-20	7.25	7.34	6.89	7.00	6069100
2003-05-21	7.04	7.16	6.95	7.05	4349700
2003-05-22	7.05	7.20	7.03	7.05	3747500
2003-05-23	7.10	7.16	6.88	6.91	5250900
2003-05-27	6.90	7.25	6.80	7.20	6901800
2003-05-28	7.20	7.41	7.20	7.32	6831200
2003-05-29	7.39	7.65	7.37	7.42	6379200
2003-05-30	7.52	7.58	7.25	7.28	7470700
2003-06-02	7.20	7.25	6.83	6.87	13923100
2003-06-03	6.87	7.13	6.81	6.94	10598400
2003-06-04	6.96	7.08	6.94	7.01	6770800
2003-06-05	7.00	7.02	6.91	7.02	7819600
2003-06-06	7.27	7.39	6.90	6.93	12638600
2003-06-09	6.90	6.91	6.50	6.55	10369100
2003-06-10	6.50	6.71	6.37	6.68	9810500
2003-06-11	6.68	6.68	6.28	6.41	14372500
2003-06-12	6.55	6.91	6.44	6.90	16476800
2003-06-13	6.87	6.88	6.46	6.52	8933200
2003-06-16	6.53	6.69	6.45	6.61	6557800
2003-06-17	6.70	6.73	6.47	6.58	6213900
2003-06-18	6.51	6.80	6.44	6.75	7236700
2003-06-19	6.82	7.00	6.76	6.81	10391500
2003-06-20	6.81	6.87	6.68	6.79	7286800
2003-06-23	6.79	6.90	6.54	6.59	5949900
2003-06-24	5.80	6.41	5.80	6.31	26043700
2003-06-25	6.32	6.55	6.32	6.35	9733000
2003-06-26	6.35	6.58	6.33	6.55	5878900
2003-06-27	6.53	6.56	6.29	6.38	5368700
2003-06-30	6.38	6.49	6.33	6.41	4249600
2003-07-01	6.32	6.64	6.25	6.54	5645800
2003-07-02	6.55	6.77	6.55	6.75	7794100
2003-07-03	6.52	6.85	6.52	6.71	3108000
2003-07-07	6.98	7.26	6.98	7.18	9104400
2003-07-08	7.01	7.21	7.01	7.10	10499100
2003-07-09	7.12	7.35	7.09	7.12	7607500
2003-07-10	6.85	7.40	6.85	7.05	9749400
2003-07-11	6.95	7.26	6.95	7.20	5548700
2003-07-14	7.47	7.52	7.15	7.20	7889300
2003-07-15	7.33	7.48	7.12	7.28	5305200
2003-07-16	7.30	7.38	7.05	7.32	8983700
2003-07-17	7.26	7.50	7.13	7.27	14948800
2003-07-18	7.26	7.35	7.09	7.12	5585100
2003-07-21	7.12	7.21	7.08	7.10	3702700
2003-07-22	7.19	7.30	7.16	7.29	5201700
2003-07-23	7.22	7.25	7.10	7.19	7701600
2003-07-24	7.20	7.25	7.02	7.06	4904900
2003-07-25	7.06	7.20	7.00	7.16	4304600
2003-07-28	7.12	7.40	7.12	7.33	4238400
2003-07-29	7.27	7.46	7.13	7.31	5188300
2003-07-30	7.31	7.42	7.25	7.28	3280400
2003-07-31	7.45	7.50	7.27	7.30	3941600
2003-08-01	7.27	7.32	7.14	7.19	3400300
2003-08-04	7.19	7.28	7.12	7.22	2556300
2003-08-05	7.24	7.47	7.20	7.27	6195000
2003-08-06	7.22	7.29	7.15	7.26	6167400
2003-08-07	7.31	7.68	7.30	7.56	10417200
2003-08-08	7.65	7.80	7.23	7.26	8080600
2003-08-11	7.30	7.41	7.07	7.39	4263600
2003-08-12	7.44	7.44	7.27	7.40	4926700
2003-08-13	7.38	7.77	7.37	7.57	6394800
2003-08-14	7.62	7.87	7.59	7.82	5354300
2003-08-15	7.87	7.87	7.65	7.80	3231600
2003-08-18	8.48	8.98	8.35	8.91	26783000
2003-08-19	9.05	9.61	9.00	9.23	26135800
2003-08-20	9.05	9.38	8.91	9.12	12598600
2003-08-21	9.34	9.66	9.30	9.45	14123700
2003-08-22	9.91	10.30	9.80	9.91	24891900
2003-08-25	10.20	10.34	10.04	10.09	13222300
2003-08-26	10.00	10.11	9.60	10.10	11007000
2003-08-27	10.10	10.24	9.97	10.24	8321200
2003-08-28	10.33	10.92	10.24	10.92	17373500
2003-08-29	10.90	11.36	10.75	11.29	14652000
2003-09-02	11.48	11.49	10.95	11.16	14003300
2003-09-03	11.52	11.52	10.90	11.01	15314700
2003-09-04	10.93	11.70	10.80	11.70	15566200
2003-09-05	11.62	12.55	11.59	12.10	24609800
2003-09-08	12.21	12.59	12.21	12.45	10624400
2003-09-09	12.37	12.40	12.12	12.28	9629500
2003-09-10	12.00	12.00	11.15	11.26	23807900
2003-09-11	11.26	11.85	10.89	11.83	19657600
2003-09-12	11.94	12.33	11.51	12.16	16739500
2003-09-15	12.30	12.46	11.70	11.90	10986800
2003-09-16	11.92	12.28	11.90	12.24	9613300
2003-09-17	12.25	12.76	12.10	12.50	21714100
2003-09-18	12.30	12.80	12.25	12.79	13977900
2003-09-19	12.80	12.87	12.60	12.68	10024100
2003-09-22	12.41	12.60	12.20	12.42	9365600
2003-09-23	12.55	12.69	12.15	12.38	13677200
2003-09-24	12.53	12.53	11.50	11.55	21474100
2003-09-25	11.65	11.78	11.31	11.37	11531800
2003-09-26	11.25	11.45	10.86	10.87	13273900
2003-09-29	11.15	11.25	11.03	11.20	11762700
2003-09-30	10.52	11.34	10.52	11.11	9744800
2003-10-01	11.16	11.31	11.01	11.17	9318800
2003-10-02	11.23	11.99	11.20	11.69	13467600
2003-10-03	12.20	12.28	11.84	11.89	11827100
2003-10-06	12.10	12.22	11.91	12.16	6089300
2003-10-07	12.32	12.80	12.16	12.79	13074300
2003-10-08	12.90	13.16	12.77	12.96	13012900
2003-10-09	13.33	13.56	13.01	13.09	13610600
2003-10-10	13.28	13.36	13.06	13.24	5694400
2003-10-13	13.33	13.46	13.25	13.40	7002300
2003-10-14	13.20	13.65	13.20	13.63	9333500
2003-10-15	14.21	14.38	13.63	13.66	16131900
2003-10-16	13.50	14.02	13.43	13.96	16023800
2003-10-17	14.55	14.56	13.94	13.99	31673700
2003-10-20	14.20	14.20	13.87	14.12	9133000
2003-10-21	14.20	14.44	14.13	14.29	19720500
2003-10-22	14.02	14.30	13.94	13.96	11664300
2003-10-23	13.63	13.68	13.38	13.65	10241300
2003-10-24	13.50	13.59	13.26	13.59	5927900
2003-10-27	13.70	13.95	13.70	13.85	6222100
2003-10-28	13.97	14.85	13.96	14.85	13914300
2003-10-29	14.72	15.15	14.67	15.09	10619500
2003-10-30	15.35	15.56	15.09	15.18	11711200
2003-10-31	15.20	15.26	14.97	15.20	7629600
2003-11-03	15.44	16.00	15.42	15.93	8667700
2003-11-04	15.90	16.67	15.82	16.55	27396100
2003-11-05	16.55	17.04	16.45	17.01	12757200
2003-11-06	17.11	17.25	16.89	17.04	15881000
2003-11-07	17.06	17.18	16.61	17.01	15135700
2003-11-10	16.35	17.10	16.35	16.82	11646500
2003-11-11	16.64	16.75	16.30	16.62	15435000
2003-11-12	16.70	18.09	16.70	18.08	21452000
2003-11-13	17.80	18.50	17.80	18.29	16088000
2003-11-14	18.23	18.33	17.59	17.86	13631000
2003-11-17	17.55	17.56	16.85	17.36	12035800
2003-11-18	17.68	17.87	17.30	17.33	11664500
2003-11-19	17.39	17.64	17.15	17.60	9839900
2003-11-20	17.60	17.95	16.50	16.50	20651800
2003-11-21	16.66	17.06	16.36	16.80	12761600
2003-11-24	17.15	17.50	17.15	17.41	8095500
2003-11-25	17.70	17.97	17.45	17.49	6409900
2003-11-26	17.71	17.87	17.49	17.73	5392100
2003-11-28	17.79	17.98	17.74	17.97	2062500
2003-12-01	18.20	18.39	17.73	18.07	10819800
2003-12-02	18.05	18.12	17.88	17.90	6850500
2003-12-03	17.91	18.09	17.15	17.29	11309600
2003-12-04	17.31	17.44	16.06	16.66	21238300
2003-12-05	16.38	16.38	15.75	16.07	13691900
2003-12-08	15.93	16.20	15.51	15.74	13274400
2003-12-09	16.19	16.19	14.76	14.92	17662500
2003-12-10	14.80	15.01	14.39	14.68	20186000
2003-12-11	14.75	15.25	14.66	15.19	14072700
2003-12-12	15.25	15.38	14.82	15.27	11255900
2003-12-15	15.80	15.80	14.68	14.73	10951600
2003-12-16	14.75	14.86	14.05	14.36	15267600
2003-12-17	14.36	14.36	13.80	13.99	20998300
2003-12-18	14.13	14.68	14.11	14.56	21272900
2003-12-19	14.60	14.86	14.19	14.26	13115700
2003-12-22	14.16	14.38	14.08	14.23	7244300
2003-12-23	14.27	14.67	14.23	14.67	7530100
2003-12-24	14.67	14.79	14.46	14.51	3879900
2003-12-26	14.54	14.75	14.54	14.70	1825600
2003-12-29	14.95	15.33	14.90	15.28	9114500
2003-12-30	15.33	15.47	14.12	15.11	8322600
2003-12-31	15.20	15.20	14.81	14.90	7395900
2004-01-02	15.10	15.11	14.77	14.86	8220700
2004-01-05	15.05	15.27	15.01	15.20	9156000
2004-01-06	15.21	15.82	15.05	15.61	14592200
2004-01-07	15.78	15.99	15.49	15.66	15329300
2004-01-08	15.95	16.00	15.59	15.93	11764600
2004-01-09	15.74	15.80	15.40	15.54	14421800
2004-01-12	15.70	15.77	15.44	15.77	8306700
2004-01-13	15.84	15.85	15.14	15.19	12812000
2004-01-14	15.35	15.37	15.11	15.20	13103400
2004-01-15	15.25	15.92	15.14	15.90	15471500
2004-01-16	16.01	17.08	15.90	16.76	25060000
2004-01-20	17.24	17.50	16.80	17.38	21899500
2004-01-21	16.70	16.70	15.73	15.90	28796300
2004-01-22	15.93	16.10	15.18	15.43	17510800
2004-01-23	15.43	15.55	15.16	15.32	8128200
2004-01-26	15.19	15.62	15.18	15.60	7286300
2004-01-27	15.80	16.08	15.54	15.56	11138900
2004-01-28	15.90	15.99	15.25	15.30	8797800
2004-01-29	15.50	15.60	14.25	14.68	19116800
2004-01-30	14.71	15.00	14.54	14.86	8183200
2004-02-02	15.00	15.20	14.60	14.64	8095100
2004-02-03	14.59	14.91	14.52	14.75	8265700
2004-02-04	14.52	14.67	14.05	14.13	12061600
2004-02-05	14.15	14.34	14.06	14.17	10378500
2004-02-06	14.20	14.99	14.18	14.94	8494600
2004-02-09	15.01	15.45	14.95	15.06	8048500
2004-02-10	15.14	15.56	15.06	15.54	8680200
2004-02-11	15.60	15.85	15.55	15.71	10284600
2004-02-12	15.71	15.71	14.97	15.09	9645500
2004-02-13	15.25	15.40	14.76	14.94	10415300
2004-02-17	15.12	15.25	14.82	14.93	8034900
2004-02-18	14.98	15.45	14.96	15.30	11626900
2004-02-19	15.54	15.58	14.93	14.97	10773400
2004-02-20	14.97	15.02	14.64	14.65	9848800
2004-02-23	14.50	14.64	13.92	13.99	14379100
2004-02-24	13.95	14.22	13.60	14.01	11948100
2004-02-25	14.39	14.61	14.23	14.52	8487800
2004-02-26	14.60	15.30	14.52	15.05	13674000
2004-02-27	15.20	15.28	14.78	15.00	8132200
2004-03-01	14.66	14.97	14.59	14.89	11163200
2004-03-02	15.07	15.29	14.91	14.93	8095500
2004-03-03	14.95	14.95	14.57	14.70	5509000
2004-03-04	14.76	15.41	14.73	15.39	12029700
2004-03-05	15.10	15.62	15.03	15.36	10252800
2004-03-08	15.49	15.58	14.67	14.70	9805200
2004-03-09	14.71	14.84	14.33	14.53	9106900
2004-03-10	14.43	14.88	14.30	14.43	11520600
2004-03-11	14.22	14.77	14.20	14.44	8706100
2004-03-12	14.74	15.00	14.66	15.00	10345900
2004-03-15	14.88	14.90	13.70	14.60	6979500
2004-03-16	14.79	15.05	14.63	14.92	8655500
2004-03-17	15.02	15.40	15.02	15.35	7906000
2004-03-18	15.50	15.83	15.32	15.35	13594800
2004-03-19	15.27	15.59	15.17	15.25	8134500
2004-03-22	15.05	15.05	14.57	14.79	9707900
2004-03-23	15.07	15.09	14.72	14.86	11668900
2004-03-24	14.86	15.54	14.71	15.54	14434400
2004-03-25	15.65	15.95	15.59	15.87	12420200
2004-03-26	15.75	15.88	15.40	15.51	14027400
2004-03-29	15.67	15.86	15.62	15.73	7892400
2004-03-30	15.60	16.07	15.35	16.03	10802000
2004-03-31	16.03	16.40	15.75	16.23	12225900
2004-04-01	16.28	16.90	16.26	16.79	13592300
2004-04-02	17.14	17.49	17.01	17.45	14414600
2004-04-05	17.25	17.50	17.22	17.43	10910900
2004-04-06	17.20	17.20	16.85	17.10	12107100
2004-04-07	17.00	17.08	16.71	16.90	10301300
2004-04-08	17.24	17.25	16.88	17.00	6985300
2004-04-12	17.12	17.38	17.00	17.37	6429100
2004-04-13	17.50	17.60	17.15	17.16	16671600
2004-04-14	16.75	17.42	16.75	17.12	12760800
2004-04-15	17.12	17.20	15.81	16.22	24917100
2004-04-16	16.22	16.29	15.75	16.05	10064700
2004-04-19	16.10	16.32	16.05	16.29	10693600
2004-04-20	16.45	16.55	15.77	15.79	7281000
2004-04-21	15.94	16.32	15.63	16.28	16002700
2004-04-22	16.13	16.62	15.85	16.46	7748600
2004-04-23	16.60	16.74	16.20	16.36	7417700
2004-04-26	16.37	16.42	15.92	16.00	5855700
2004-04-27	16.00	16.18	15.55	15.59	8975000
2004-04-28	15.40	15.57	14.50	15.17	10847400
2004-04-29	15.17	15.39	14.39	14.60	10655200
2004-04-30	14.66	15.10	13.98	14.22	10622200
2004-05-03	14.69	14.69	14.05	14.22	9113900
2004-05-04	14.33	14.62	14.23	14.46	7401000
2004-05-05	14.46	14.58	14.27	14.35	8736000
2004-05-06	14.27	14.39	14.10	14.37	7944100
2004-05-07	14.31	14.98	14.31	14.91	11178700
2004-05-10	14.90	15.30	14.69	15.02	10444300
2004-05-11	15.28	15.50	15.22	15.48	8055900
2004-05-12	15.36	15.46	14.47	15.14	13228300
2004-05-13	15.14	15.14	14.37	14.67	11438300
2004-05-14	14.67	14.77	13.84	13.87	17771800
2004-05-17	13.93	14.19	13.65	13.88	13047700
2004-05-18	14.05	14.11	13.91	13.95	7420400
2004-05-19	14.45	15.00	14.32	14.49	14458400
2004-05-20	14.49	14.61	14.15	14.19	7731100
2004-05-21	14.43	14.44	14.17	14.24	6807100
2004-05-24	14.43	14.57	14.26	14.36	6281700
2004-05-25	14.30	14.96	14.20	14.92	9224000
2004-05-26	14.85	15.31	14.82	15.12	8011400
2004-05-27	15.25	15.41	15.03	15.20	5610600
2004-05-28	15.24	15.55	15.14	15.55	5678800
2004-06-01	15.50	15.60	15.15	15.30	5964000
2004-06-02	15.35	15.40	14.89	15.08	6467500
2004-06-03	14.95	14.95	14.58	14.59	7615400
2004-06-04	14.89	15.25	14.83	15.12	9378400
2004-06-07	15.30	15.90	15.29	15.80	9807500
2004-06-08	15.80	16.19	15.62	16.18	9404200
2004-06-09	16.32	16.35	15.48	15.51	14821000
2004-06-10	15.66	15.80	15.46	15.75	9075100
2004-06-14	15.75	15.75	15.02	15.15	8973700
2004-06-15	15.38	15.46	15.25	15.39	6083400
2004-06-16	15.38	15.43	15.17	15.24	3871900
2004-06-17	15.18	15.20	14.73	14.76	9111700
2004-06-18	14.35	15.08	14.35	14.88	5907400
2004-06-21	14.94	15.01	14.06	14.10	15389200
2004-06-22	14.16	14.78	14.08	14.67	14416900
2004-06-23	14.88	15.45	14.76	15.40	12912100
2004-06-24	15.40	15.75	15.12	15.32	10501300
2004-06-25	15.32	15.80	15.24	15.50	9016400
2004-06-28	15.72	15.72	15.25	15.29	6420600
2004-06-29	15.72	15.96	15.54	15.82	17748600
2004-06-30	15.85	16.00	15.63	15.90	9001600
2004-07-01	15.90	15.90	15.38	15.50	9586200
2004-07-02	15.50	15.50	15.09	15.27	6543100
2004-07-06	15.00	15.03	14.65	14.81	9855100
2004-07-07	14.82	15.28	14.82	15.20	10774000
2004-07-08	15.05	15.27	14.91	15.10	8830300
2004-07-09	15.25	15.40	14.69	14.81	10410000
2004-07-12	14.71	14.71	14.23	14.43	11876600
2004-07-13	14.55	14.65	14.32	14.50	7598400
2004-07-14	13.78	14.12	13.53	13.74	34083100
2004-07-15	13.80	13.82	12.60	12.97	33714700
2004-07-16	13.20	13.21	12.55	12.64	11327300
2004-07-19	12.64	12.93	12.46	12.55	10842900
2004-07-20	12.64	12.71	12.38	12.68	9891900
2004-07-21	12.88	12.90	12.12	12.12	13111200
2004-07-22	12.17	12.72	12.14	12.64	14111800
2004-07-23	12.43	12.54	12.11	12.12	7898000
2004-07-26	12.15	12.30	11.58	11.65	13942200
2004-07-27	11.70	11.71	11.36	11.61	13692100
2004-07-28	11.51	11.55	11.03	11.33	12492600
2004-07-29	11.50	11.96	11.49	11.84	11100900
2004-07-30	12.00	12.56	11.90	12.49	13959000
2004-08-02	12.20	12.29	12.02	12.29	7475100
2004-08-03	12.21	12.28	11.57	11.60	9142400
2004-08-04	11.65	11.95	11.57	11.86	13893700
2004-08-05	11.87	12.02	11.73	11.81	7220200
2004-08-06	11.55	11.59	11.17	11.26	7181400
2004-08-09	11.75	11.75	11.13	11.17	7808600
2004-08-10	11.20	11.57	11.20	11.52	7660100
2004-08-11	11.20	11.30	10.79	10.93	12353300
2004-08-12	10.80	11.06	10.76	10.90	8321300
2004-08-13	10.97	11.06	10.78	11.06	5922900
2004-08-16	11.06	11.34	10.98	11.24	6861500
2004-08-17	11.35	11.60	11.35	11.38	5946700
2004-08-18	11.28	11.90	11.20	11.87	5913200
2004-08-19	11.87	11.99	11.60	11.75	6651000
2004-08-20	11.75	12.15	11.65	11.97	7611600
2004-08-23	12.13	12.40	12.13	12.26	5866200
2004-08-24	12.42	12.44	11.88	11.95	6703500
2004-08-25	11.95	12.30	11.70	12.20	7670300
2004-08-26	11.81	11.98	11.69	11.82	7053700
2004-08-27	11.86	12.04	11.82	11.96	4115800
2004-08-30	11.96	11.96	11.56	11.59	4374900
2004-08-31	11.50	11.57	11.18	11.43	5676100
2004-09-01	11.70	11.80	11.46	11.70	6437100
2004-09-02	11.72	11.80	11.41	11.68	5729700
2004-09-03	11.32	11.35	10.76	10.90	16969900
2004-09-07	11.10	11.17	10.90	10.97	6299300
2004-09-08	10.96	11.04	10.83	10.86	6484600
2004-09-09	11.00	11.77	10.97	11.60	12041600
2004-09-10	11.60	12.29	11.52	12.21	11075900
2004-09-13	12.43	13.16	12.36	12.90	16504600
2004-09-14	12.83	12.84	12.55	12.70	11260300
2004-09-15	12.55	12.56	12.22	12.22	9191100
2004-09-16	12.30	12.49	12.12	12.17	11182400
2004-09-17	12.26	12.72	12.19	12.70	11937700
2004-09-20	12.50	13.14	12.47	12.79	9577400
2004-09-21	13.00	13.23	12.93	13.03	10351500
2004-09-22	13.03	13.20	12.91	12.98	7906500
2004-09-23	12.98	12.98	12.65	12.82	6015500
2004-09-24	12.83	12.96	12.24	12.42	8057700
2004-09-27	12.25	12.67	12.22	12.47	6303500
2004-09-28	12.47	12.65	12.29	12.46	4542800
2004-09-29	12.49	12.86	12.42	12.80	5603700
2004-09-30	12.55	13.10	12.55	13.00	6234300
2004-10-01	13.10	13.49	13.10	13.43	7951300
2004-10-04	13.52	14.00	13.52	13.70	9090400
2004-10-05	13.21	13.78	13.09	13.68	15940700
2004-10-06	13.75	14.06	13.63	13.97	10061200
2004-10-07	13.97	14.22	13.86	14.11	15795800
2004-10-08	14.00	14.03	13.45	13.50	12149500
2004-10-11	13.75	13.99	13.57	13.95	7686000
2004-10-12	13.66	13.84	13.52	13.70	8208800
2004-10-13	14.14	14.19	13.51	13.84	10288900
2004-10-14	13.65	13.72	13.51	13.59	6722200
2004-10-15	13.75	14.11	13.66	14.00	10715600
2004-10-18	13.90	14.27	13.88	14.19	10583200
2004-10-19	14.45	14.98	14.40	14.75	17892500
2004-10-20	14.76	15.45	14.63	15.41	18238500
2004-10-21	15.73	15.99	15.57	15.95	13594700
2004-10-22	15.98	15.98	15.43	15.56	20374400
2004-10-25	15.49	15.90	15.41	15.50	10577900
2004-10-26	15.79	15.79	15.43	15.62	9667400
2004-10-27	15.67	16.29	15.65	16.23	8634900
2004-10-28	16.25	16.85	16.15	16.69	10793300
2004-10-29	16.69	16.85	16.37	16.82	7827800
2004-11-01	16.88	17.38	16.70	17.34	11203400
2004-11-02	17.34	17.88	17.27	17.70	16836700
2004-11-03	18.10	18.10	16.85	17.10	30287200
2004-11-04	17.15	17.15	16.45	16.98	15124500
2004-11-05	16.81	17.39	16.81	17.09	11951100
2004-11-08	17.09	17.38	17.02	17.37	6757800
2004-11-09	17.27	17.52	17.06	17.22	8712000
2004-11-10	17.40	17.66	17.25	17.29	9256300
2004-11-11	17.80	18.63	17.55	18.59	20169600
2004-11-12	19.08	21.10	18.94	21.02	39768600
2004-11-15	20.85	21.59	20.50	20.98	21420700
2004-11-16	20.85	21.06	20.51	20.88	13795300
2004-11-17	21.26	22.49	21.16	21.99	22698800
2004-11-18	21.50	22.01	21.38	21.96	11870800
2004-11-19	21.70	21.71	20.81	20.81	13875200
2004-11-22	20.50	20.99	20.00	20.96	11489200
2004-11-23	21.30	21.70	21.10	21.39	10369000
2004-11-24	21.60	21.76	21.42	21.57	5637100
2004-11-26	21.83	21.83	21.46	21.54	2459000
2004-11-29	21.85	22.12	21.20	21.23	10644600
2004-11-30	21.07	21.53	20.86	21.28	8481400
2004-12-01	21.60	22.65	21.34	22.61	15413800
2004-12-02	22.11	23.00	22.10	22.62	15345300
2004-12-03	23.00	23.50	23.00	23.22	16156300
2004-12-06	23.22	24.95	22.83	24.85	21139300
2004-12-07	24.40	24.47	23.48	23.49	22433100
2004-12-08	23.39	23.67	22.56	22.90	11573000
2004-12-09	22.35	22.63	21.82	22.10	17782000
2004-12-10	21.83	22.45	21.65	21.83	11738400
2004-12-13	22.55	22.55	22.00	22.11	8013300
2004-12-14	22.35	22.74	22.25	22.54	10609800
2004-12-15	22.73	22.87	22.38	22.64	5613300
2004-12-16	22.60	23.13	22.27	22.49	7346900
2004-12-17	22.10	22.51	22.10	22.43	8122800
2004-12-20	22.50	22.60	21.69	21.84	8064200
2004-12-21	21.86	21.95	20.51	21.73	23371200
2004-12-22	21.78	22.00	21.58	21.83	7912300
2004-12-23	21.83	22.24	21.82	22.12	5828900
2004-12-27	22.26	22.37	21.85	21.90	5530900
2004-12-28	22.00	22.09	21.55	21.73	7739300
2004-12-29	21.75	22.35	21.55	21.96	6456000
2004-12-30	22.01	22.23	21.85	21.95	4545900
2004-12-31	22.00	22.14	21.94	22.02	3782300
2005-01-03	22.11	22.30	21.25	21.41	9275300
2005-01-04	21.48	21.51	20.21	20.21	20375800
2005-01-05	20.32	20.61	19.52	19.75	19217200
2005-01-06	20.07	20.11	19.34	19.72	10759300
2005-01-07	19.91	20.20	19.15	19.92	16590200
2005-01-10	20.10	20.49	19.96	20.13	11584500
2005-01-11	16.63	16.75	14.80	14.86	99894304
2005-01-12	14.95	15.15	14.63	15.02	42202000
2005-01-13	15.24	15.26	15.04	15.16	22226800
2005-01-14	15.20	15.45	15.01	15.16	15611800
2005-01-18	15.05	15.63	15.05	15.50	20636900
2005-01-19	15.33	15.87	15.27	15.50	17981900
2005-01-20	15.36	15.73	15.20	15.64	16476200
2005-01-21	15.64	15.83	15.44	15.49	12209600
2005-01-24	15.60	15.78	15.11	15.16	12345400
2005-01-25	15.27	15.76	15.20	15.75	10888300
2005-01-26	15.84	15.99	15.70	15.98	9095800
2005-01-27	15.98	16.27	15.75	16.12	8418600
2005-01-28	16.14	16.32	15.55	15.71	10442800
2005-01-31	16.00	16.04	15.74	15.80	7220800
2005-02-01	15.90	16.42	15.85	16.27	14257100
2005-02-02	16.38	16.79	16.34	16.66	9279900
2005-02-03	16.70	16.80	16.31	16.67	6605200
2005-02-04	16.88	17.49	16.83	17.49	12884700
2005-02-07	17.53	17.68	17.13	17.22	9236100
2005-02-08	17.20	17.65	17.17	17.64	7630300
2005-02-09	18.08	18.45	17.91	17.94	14254700
2005-02-10	18.15	18.30	17.65	17.75	10348900
2005-02-11	17.75	18.30	17.50	18.11	9376300
2005-02-14	18.10	18.36	18.05	18.24	4920800
2005-02-15	18.12	18.25	17.63	17.68	11476100
2005-02-16	17.68	17.80	17.35	17.45	8857100
2005-02-17	17.51	17.65	17.00	17.06	9813600
2005-02-18	17.00	17.14	16.78	16.90	9603500
2005-02-22	16.79	17.55	16.71	17.00	11696900
2005-02-23	16.87	17.15	16.24	16.60	15422700
2005-02-24	16.64	17.63	16.63	17.62	18182100
2005-02-25	17.70	17.91	17.40	17.77	12175300
2005-02-28	17.70	17.91	17.29	17.45	6209000
2005-03-01	17.63	17.99	17.61	17.96	6882200
2005-03-02	17.70	18.02	17.45	17.65	9358800
2005-03-03	17.75	17.90	17.08	17.52	11264400
2005-03-04	17.62	17.66	17.26	17.43	6378700
2005-03-07	17.34	17.61	17.25	17.47	7497300
2005-03-08	17.47	17.75	17.07	17.12	7342900
2005-03-09	17.10	17.28	16.90	16.94	5785100
2005-03-10	17.00	17.12	16.72	17.02	5814500
2005-03-11	17.13	17.22	16.30	16.36	8941300
2005-03-14	16.36	16.69	16.31	16.44	6711600
2005-03-15	16.50	16.59	16.03	16.07	7852200
2005-03-16	16.03	16.33	15.86	16.03	11058200
2005-03-17	16.03	16.24	16.03	16.12	5335600
2005-03-18	16.23	16.30	15.98	16.08	5702100
2005-03-21	16.10	16.13	15.70	15.75	6816400
2005-03-22	15.80	15.89	15.34	15.38	7337000
2005-03-23	15.33	15.73	15.16	15.65	9590200
2005-03-24	15.75	16.22	15.72	16.12	8708600
2005-03-28	16.25	16.44	15.45	15.47	9201400
2005-03-29	15.40	15.88	15.11	15.42	6986200
2005-03-30	15.55	16.33	15.47	16.21	9967800
2005-03-31	16.21	16.23	15.97	16.12	8330000
2005-04-01	16.31	16.32	15.94	16.19	8580000
2005-04-04	16.18	16.18	15.94	15.95	7825200
2005-04-05	16.00	16.18	15.80	15.85	7733000
2005-04-06	15.95	16.08	15.72	15.74	6013000
2005-04-07	15.70	16.25	15.67	16.18	7959600
2005-04-08	16.24	17.38	16.24	17.09	24613800
2005-04-11	17.09	17.17	16.78	17.02	8285400
2005-04-12	17.02	17.32	16.67	17.23	11132300
2005-04-13	17.23	17.50	16.95	17.06	15417200
2005-04-14	17.00	17.07	16.24	16.26	24039600
2005-04-15	15.86	16.00	15.41	15.45	13917900
2005-04-18	15.45	15.60	15.25	15.28	8807200
2005-04-19	15.49	15.50	15.25	15.28	7234800
2005-04-20	15.36	15.44	14.62	14.65	15943400
2005-04-21	15.01	15.15	14.68	14.99	10776800
2005-04-22	15.02	15.06	14.45	14.60	7409800
2005-04-25	14.80	14.81	14.47	14.70	6809200
2005-04-26	14.65	15.09	14.58	14.62	6332200
2005-04-27	14.60	14.75	14.46	14.51	4952200
2005-04-28	14.30	14.57	14.09	14.16	6372500
2005-04-29	14.25	14.37	14.08	14.23	6402200
2005-05-02	14.21	14.48	14.21	14.32	2878800
2005-05-03	14.26	14.46	14.25	14.36	3556600
2005-05-04	14.40	14.68	14.34	14.68	6278600
2005-05-05	14.68	14.89	14.62	14.74	7166400
2005-05-06	14.93	15.02	14.77	14.90	5503000
2005-05-09	15.08	15.13	14.90	15.05	5957800
2005-05-10	15.20	15.37	15.01	15.07	7263200
2005-05-11	15.14	15.21	14.85	15.09	5515200
2005-05-12	15.04	15.60	15.04	15.30	9482600
2005-05-13	15.33	15.85	15.28	15.48	8842100
2005-05-16	15.70	15.74	15.59	15.67	5531100
2005-05-17	15.52	15.69	15.38	15.67	6640300
2005-05-18	15.70	15.87	15.47	15.82	5654700
2005-05-19	15.82	16.12	15.78	15.86	6197000
2005-05-20	15.91	16.03	15.70	16.00	3881800
2005-05-23	16.12	16.15	15.82	15.95	6647100
2005-05-24	15.81	16.12	15.76	16.12	3999600
2005-05-25	16.00	16.18	15.98	16.16	5492900
2005-05-26	16.23	16.62	16.12	16.36	11518400
2005-05-27	16.30	16.49	16.11	16.21	3549600
2005-05-31	16.15	16.52	16.15	16.40	6980500
2005-06-01	16.35	16.79	16.30	16.72	6632000
2005-06-02	16.72	17.10	16.71	17.05	6377400
2005-06-03	17.10	17.34	17.03	17.08	7272500
2005-06-06	17.00	17.08	16.81	17.01	5947100
2005-06-07	17.20	18.05	17.19	17.56	17616700
2005-06-08	17.70	17.97	17.65	17.80	7277300
2005-06-09	17.79	18.34	17.52	18.21	10243300
2005-06-10	18.24	18.30	17.10	17.57	13571300
2005-06-13	17.45	17.65	17.17	17.32	5911400
2005-06-14	17.25	17.59	16.96	17.08	6266400
2005-06-15	17.25	17.29	16.58	17.05	9205800
2005-06-16	17.23	17.41	17.02	17.39	5038500
2005-06-17	17.69	17.70	17.23	17.44	5506000
2005-06-20	17.23	17.60	17.11	17.53	5211500
2005-06-21	17.48	17.80	17.48	17.80	5592100
2005-06-22	17.85	17.95	17.74	17.91	5810200
2005-06-23	17.88	18.23	17.51	17.62	7839600
2005-06-24	17.60	17.62	17.10	17.17	6166300
2005-06-27	17.11	17.22	16.63	16.65	6487400
2005-06-28	16.85	17.73	16.80	17.70	9802700
2005-06-29	17.69	17.70	17.20	17.37	5624300
2005-06-30	17.50	17.60	17.28	17.34	5949400
2005-07-01	17.34	17.52	17.22	17.45	3126100
2005-07-05	17.74	18.34	17.60	18.04	6556400
2005-07-06	18.05	18.55	18.02	18.51	9358500
2005-07-07	18.22	18.73	18.11	18.73	7401800
2005-07-08	18.69	19.03	18.65	18.94	8619600
2005-07-11	19.05	19.23	18.71	19.01	7812700
2005-07-12	18.93	19.42	18.90	19.37	10557800
2005-07-13	19.20	19.39	19.06	19.25	12798500
2005-07-14	19.77	20.01	19.08	19.88	22404400
2005-07-15	19.87	20.17	19.64	20.01	9049400
2005-07-18	19.95	20.02	19.78	19.94	5238500
2005-07-19	20.02	20.84	20.00	20.67	11952300
2005-07-20	20.25	20.80	20.15	20.59	9172300
2005-07-21	20.51	20.56	20.21	20.37	7939700
2005-07-22	20.40	20.65	20.30	20.49	5142900
2005-07-25	20.22	20.36	19.69	19.75	8476400
2005-07-26	19.70	20.20	19.20	19.85	11514800
2005-07-27	19.92	20.12	19.73	20.10	6815500
2005-07-28	20.02	20.31	19.97	20.27	5127100
2005-07-29	20.19	20.36	20.05	20.08	3899000
2005-08-01	20.08	20.18	19.83	20.05	6115700
2005-08-02	20.20	20.55	20.13	20.42	4916300
2005-08-03	20.26	20.70	20.24	20.65	3987700
2005-08-04	20.48	20.54	20.12	20.15	3813300
2005-08-05	20.05	20.37	19.82	19.91	3582700
2005-08-08	20.08	20.33	19.91	19.96	3984700
2005-08-09	20.38	20.73	20.28	20.42	6556700
2005-08-10	20.70	21.30	20.55	20.60	9750200
2005-08-11	20.45	20.97	20.40	20.69	6671900
2005-08-12	20.55	20.84	20.27	20.70	6071600
2005-08-15	20.63	20.99	20.61	20.85	3990800
2005-08-16	20.77	20.80	20.28	20.30	3733200
2005-08-17	20.50	21.27	20.46	21.19	10369500
2005-08-18	20.93	21.16	20.82	20.87	6368500
2005-08-19	21.14	21.15	20.42	20.55	6366600
2005-08-22	20.67	20.90	20.52	20.63	4925400
2005-08-23	20.72	20.87	20.44	20.50	4523000
2005-08-24	20.40	20.91	20.35	20.65	4561700
2005-08-25	20.61	21.00	20.61	20.99	4299900
2005-08-26	20.95	21.18	20.90	21.00	4778700
2005-08-29	20.90	21.22	20.79	20.84	5552700
2005-08-30	20.81	20.90	20.30	20.37	8509300
2005-08-31	20.37	20.78	20.35	20.77	6928900
2005-09-01	20.73	21.06	20.69	20.88	6325100
2005-09-02	21.04	21.10	20.87	20.90	3155000
2005-09-06	21.05	21.55	20.96	21.52	5535900
2005-09-07	21.45	22.69	21.45	22.55	11772600
2005-09-08	22.45	23.09	22.37	23.08	11340400
2005-09-09	23.10	24.03	23.10	23.85	12872500
2005-09-12	23.71	23.95	23.34	23.38	8074700
2005-09-13	23.49	23.84	22.84	23.30	10151000
2005-09-14	23.38	23.79	23.21	23.63	8454400
2005-09-15	23.57	23.78	23.42	23.64	6341100
2005-09-16	23.71	23.75	22.41	22.65	14000300
2005-09-19	22.52	22.66	21.80	22.34	7756100
2005-09-20	22.95	23.28	22.69	23.00	9080100
2005-09-21	22.32	22.46	22.06	22.10	8853300
2005-09-22	22.00	22.50	21.91	22.21	9231700
2005-09-23	21.80	23.01	21.77	22.98	11048500
2005-09-26	23.76	24.17	23.20	23.63	16598400
2005-09-27	23.79	23.97	23.49	23.77	9083800
2005-09-28	23.94	24.68	23.78	24.17	11236500
2005-09-29	24.32	24.96	24.11	24.87	9375600
2005-09-30	25.00	25.75	24.86	25.20	16213600
2005-10-03	25.47	26.07	25.38	25.66	11878200
2005-10-04	25.75	25.79	24.32	24.36	13989800
2005-10-05	24.56	24.87	23.95	24.00	11701500
2005-10-06	24.15	24.47	23.59	23.83	12162600
2005-10-07	24.01	24.26	23.78	24.00	6826100
2005-10-10	24.30	24.45	23.05	23.11	10064900
2005-10-11	23.34	24.00	22.70	24.00	15674000
2005-10-12	22.95	22.95	20.50	21.00	43236500
2005-10-13	21.30	21.78	20.87	21.63	14307600
2005-10-14	21.87	22.15	20.66	21.19	15691200
2005-10-17	21.36	21.60	21.22	21.37	5727800
2005-10-18	21.52	21.63	20.83	21.05	8700400
2005-10-19	20.63	21.35	20.22	21.34	12360700
2005-10-20	21.44	21.79	20.93	21.00	10096100
2005-10-21	21.16	21.95	21.12	21.85	12118700
2005-10-24	22.00	22.20	21.50	22.12	9277000
2005-10-25	22.15	22.46	21.93	22.35	7955700
2005-10-26	22.35	23.04	22.20	22.82	11515700
2005-10-27	22.60	22.66	21.80	21.82	10261200
2005-10-28	22.18	22.40	21.43	22.32	8183700
2005-10-31	22.45	23.43	22.43	23.22	11265000
2005-11-01	22.93	23.25	22.78	23.08	8711200
2005-11-02	23.08	24.33	23.08	24.20	13192800
2005-11-03	24.65	24.69	24.10	24.50	7748100
2005-11-04	24.46	24.83	24.23	24.63	6956100
2005-11-07	24.76	24.99	24.53	24.89	8675400
2005-11-08	24.98	24.98	24.37	24.54	7663900
2005-11-09	24.58	24.60	23.97	24.52	10423400
2005-11-10	24.67	24.89	24.35	24.82	7454200
2005-11-11	24.76	24.97	24.68	24.76	5377500
2005-11-14	24.76	25.38	24.76	25.00	10585500
2005-11-15	25.87	26.53	25.32	25.50	33762900
2005-11-16	25.21	25.80	25.20	25.55	10696100
2005-11-17	25.77	26.00	25.43	25.89	6618300
2005-11-18	26.25	26.95	26.25	26.74	16000100
2005-11-21	27.00	27.35	26.93	27.04	17039600
2005-11-22	26.95	27.34	26.86	27.09	12942700
2005-11-23	27.21	27.36	26.05	26.22	13390600
2005-11-25	26.50	26.83	26.35	26.52	4396500
2005-11-28	26.68	26.81	26.34	26.49	7317000
2005-11-29	26.35	26.45	25.31	25.58	13624200
2005-11-30	25.35	26.35	25.30	26.18	8302400
2005-12-01	26.55	27.42	26.36	27.41	12188900
2005-12-02	27.46	28.25	27.20	27.95	13250700
2005-12-05	27.65	27.77	27.16	27.27	7808400
2005-12-06	27.43	27.63	26.85	26.95	7712400
2005-12-07	26.97	27.17	26.46	26.67	6607300
2005-12-08	26.67	26.75	25.25	25.65	14485300
2005-12-09	25.93	27.05	25.87	26.90	11301200
2005-12-12	27.20	27.65	26.87	26.99	9403100
2005-12-13	26.89	27.25	26.66	27.03	6879900
2005-12-14	27.03	27.63	26.70	27.55	9452800
2005-12-15	27.54	27.97	27.42	27.90	7286300
2005-12-16	28.36	28.37	27.83	28.17	10254800
2005-12-19	27.81	28.28	27.67	28.12	10672800
2005-12-20	27.92	29.77	27.91	29.22	15757800
2005-12-21	29.24	29.52	29.02	29.34	5939000
2005-12-22	29.49	30.35	29.49	30.02	11369600
2005-12-23	30.01	30.65	30.01	30.50	5323300
2005-12-27	30.77	31.38	30.65	31.20	9535100
2005-12-28	31.25	31.75	31.07	31.70	9601300
2005-12-29	31.61	31.84	30.27	30.53	11510800
2005-12-30	30.40	30.75	30.16	30.60	6540900
2006-01-03	31.02	32.58	30.88	32.40	16649600
2006-01-04	32.50	33.10	32.45	32.56	11301400
2006-01-05	32.51	33.94	32.51	33.68	13806800
2006-01-06	33.90	34.25	32.95	33.78	13307900
2006-01-09	33.75	33.98	33.12	33.25	9980000
2006-01-10	33.24	34.97	32.91	34.93	16311400
2006-01-11	35.05	36.47	35.00	36.27	15871500
2006-01-12	36.38	37.46	34.40	35.35	25449500
2006-01-13	34.19	34.85	33.22	34.13	23464600
2006-01-17	32.46	33.12	32.15	32.86	21867700
2006-01-18	32.60	34.38	32.33	34.15	31688700
2006-01-19	38.14	38.40	36.50	37.13	44668300
2006-01-20	36.60	36.80	35.25	35.70	26461200
2006-01-23	35.85	36.30	34.67	35.47	12236500
2006-01-24	35.61	36.79	35.17	36.77	27093300
2006-01-25	37.20	38.38	36.82	38.38	19563200
2006-01-26	38.82	40.64	38.76	40.41	31657800
2006-01-27	40.64	40.79	39.36	39.85	14213700
2006-01-30	39.62	41.65	39.61	41.40	14340100
2006-01-31	41.05	42.01	40.49	41.80	15409500
2006-02-01	41.30	42.18	40.52	42.10	15270400
2006-02-02	41.98	42.42	40.62	41.02	15358100
2006-02-03	41.06	41.10	39.44	39.54	16524700
2006-02-06	40.10	41.23	39.84	41.22	11608200
2006-02-07	41.00	41.27	40.05	41.01	11217900
2006-02-08	41.35	41.65	40.17	40.86	10414300
2006-02-09	41.10	42.09	39.91	40.06	12414200
2006-02-10	40.10	40.55	39.17	40.10	10458200
2006-02-13	39.88	39.90	38.65	38.96	10930500
2006-02-14	39.30	40.31	38.32	40.22	14074500
2006-02-15	40.00	40.47	39.50	40.24	9085700
2006-02-16	40.59	41.82	40.25	41.74	11640600
2006-02-17	40.00	41.06	39.73	40.33	21324900
2006-02-21	40.58	41.10	39.92	40.05	13909400
2006-02-22	39.95	40.99	39.37	40.80	13356900
2006-02-23	40.51	41.20	40.30	40.39	11892400
2006-02-24	40.65	40.99	40.09	40.54	8326100
2006-02-27	40.70	41.15	40.57	40.62	6902800
2006-02-28	40.79	40.90	38.62	38.67	18217200
2006-03-01	39.00	40.37	39.00	40.07	14504500
2006-03-02	40.70	41.34	40.35	41.33	14376100
2006-03-03	41.76	42.70	39.04	39.51	38662300
2006-03-06	39.90	40.25	38.43	39.39	18725500
2006-03-07	39.29	39.58	38.16	38.27	15667400
2006-03-08	37.88	37.89	36.11	37.09	23826400
2006-03-09	37.12	37.83	36.19	36.21	14344100
2006-03-10	36.00	37.42	35.60	36.63	17870000
2006-03-13	35.50	36.00	33.76	34.00	33835100
2006-03-14	33.70	35.09	32.59	34.99	42289500
2006-03-15	35.17	35.59	34.22	35.12	22680900
2006-03-16	35.50	35.63	33.99	34.08	13236700
2006-03-17	34.01	34.54	33.00	33.95	17731600
2006-03-20	33.94	34.57	33.72	34.15	10169900
2006-03-21	34.29	36.00	33.84	34.44	14901500
2006-03-22	33.90	34.71	33.52	34.37	21015700
2006-03-23	35.05	36.13	34.74	34.75	22806300
2006-03-24	34.90	36.16	34.75	36.13	11716700
2006-03-27	35.96	36.08	35.18	35.33	12060400
2006-03-28	35.25	35.25	33.60	34.09	15608900
2006-03-29	34.25	34.65	33.50	34.29	21578900
2006-03-30	34.20	34.35	33.55	33.59	13789400
2006-03-31	33.60	33.95	32.95	33.16	13498700
2006-04-03	32.20	33.60	32.17	33.18	21449200
2006-04-04	33.35	34.05	33.08	33.43	14139900
2006-04-05	33.75	34.85	33.61	34.78	12991800
2006-04-06	34.78	35.40	34.10	34.70	13343900
2006-04-07	34.97	35.09	33.66	33.69	11274100
2006-04-10	33.62	34.61	33.50	34.57	12375100
2006-04-11	34.92	35.02	34.12	34.35	9594300
2006-04-12	34.70	35.75	34.44	35.42	24189500
2006-04-13	33.82	33.82	31.61	31.80	60853700
2006-04-17	31.94	32.00	29.97	30.60	31513300
2006-04-18	30.67	31.50	30.42	31.23	22094800
2006-04-19	31.39	32.24	31.14	31.54	20969900
2006-04-20	31.54	31.95	31.05	31.38	16658000
2006-04-21	31.65	31.98	31.41	31.73	12798800
2006-04-24	31.90	32.90	31.41	32.81	13872400
2006-04-25	32.81	33.65	32.63	33.41	14069900
2006-04-26	33.50	33.76	32.57	32.80	10756300
2006-04-27	32.60	33.21	32.15	32.80	11647000
2006-04-28	32.55	32.67	32.00	32.35	10383000
2006-05-01	32.52	32.69	31.78	31.79	7424400
2006-05-02	31.83	32.74	31.83	32.62	8128000
2006-05-03	32.60	33.36	32.52	33.27	8894400
2006-05-04	33.46	33.97	33.22	33.95	7741300
2006-05-05	34.37	34.50	33.62	34.43	8403600
2006-05-08	34.05	34.42	33.90	33.95	5856400
2006-05-09	33.69	34.28	33.30	34.16	9071500
2006-05-10	33.95	33.98	32.82	32.83	12274900
2006-05-11	33.10	33.10	31.25	31.49	17159500
2006-05-12	31.70	32.32	31.25	31.66	14358200
2006-05-15	31.60	32.39	30.67	31.12	11943300
2006-05-16	30.90	30.96	29.68	30.81	17898700
2006-05-17	30.90	31.49	30.69	30.77	12706200
2006-05-18	30.94	31.41	30.45	31.35	23882300
2006-05-19	34.24	34.96	33.56	34.95	48621500
2006-05-22	34.45	34.75	32.44	33.18	22708400
2006-05-23	33.72	34.00	31.74	31.79	16155000
2006-05-24	31.90	32.86	30.58	31.18	20773800
2006-05-25	31.51	31.51	30.25	30.97	19433900
2006-05-26	31.19	31.95	30.80	31.63	9821300
2006-05-30	31.39	31.55	30.31	30.48	11391700
2006-05-31	30.95	31.23	30.41	30.89	10190500
2006-06-01	31.05	31.43	30.45	31.39	15279700
2006-06-02	31.52	31.92	29.95	30.10	21204100
2006-06-05	30.05	30.14	29.01	29.06	17070500
2006-06-06	29.10	29.35	28.55	28.95	18034100
2006-06-07	28.94	29.33	27.92	28.00	17352100
2006-06-08	27.37	27.70	26.23	27.03	30622600
2006-06-09	27.40	28.03	26.65	26.75	14963400
2006-06-12	26.80	26.97	25.60	25.68	14346300
2006-06-13	25.46	26.30	24.37	24.39	23847700
2006-06-14	24.98	25.72	24.60	25.11	24168200
2006-06-15	25.40	26.30	25.35	26.11	14069600
2006-06-16	26.11	26.38	25.50	25.64	11823900
2006-06-19	25.85	26.02	24.90	24.95	10916900
2006-06-20	24.90	25.30	24.62	24.87	10471400
2006-06-21	24.86	25.90	24.75	25.42	12169700
2006-06-22	25.41	25.89	25.06	25.37	11220300
2006-06-23	25.75	25.79	25.13	25.14	9197300
2006-06-26	25.30	25.38	24.37	24.66	11922100
2006-06-27	24.66	24.66	23.46	24.26	19713100
2006-06-28	24.33	24.46	23.70	23.89	12024300
2006-06-29	24.10	24.88	23.86	24.81	11132100
2006-06-30	24.99	24.99	24.16	24.42	9432600
2006-07-03	24.48	24.72	24.24	24.60	4734200
2006-07-05	24.31	24.43	23.83	23.90	11446500
2006-07-06	24.07	24.39	23.66	23.83	12580200
2006-07-07	22.81	23.80	22.45	23.56	28923300
2006-07-10	23.71	23.91	22.33	22.51	15425200
2006-07-11	22.35	23.08	22.02	22.98	14515200
2006-07-12	22.90	23.08	22.45	22.84	17802500
2006-07-13	22.73	23.24	22.10	22.13	18805800
2006-07-14	22.08	22.30	21.23	21.60	13542100
2006-07-17	21.35	21.78	20.79	20.92	15542300
2006-07-18	20.71	21.19	20.08	20.55	16578300
2006-07-19	20.78	21.66	20.38	21.46	18250200
2006-07-20	21.90	22.10	21.16	21.65	30584200
2006-07-21	19.78	19.80	18.23	18.26	41021400
2006-07-24	17.62	17.73	16.90	17.39	57229600
2006-07-25	17.48	18.05	17.18	17.81	27073500
2006-07-26	17.88	18.50	17.57	18.25	19865100
2006-07-27	18.30	18.62	18.01	18.06	19453900
2006-07-28	18.00	19.10	17.88	19.06	20619700
2006-07-31	19.28	19.65	19.05	19.39	17235600
2006-08-01	19.65	19.73	18.84	19.10	21426500
2006-08-02	19.26	20.03	19.26	19.60	17130100
2006-08-03	19.46	20.74	19.44	20.45	20830100
2006-08-04	20.88	21.20	20.12	20.47	20301500
2006-08-07	20.28	20.85	20.10	20.22	13923600
2006-08-08	20.28	20.69	19.95	20.12	15624300
2006-08-09	20.50	20.59	19.75	19.85	15274500
2006-08-10	19.77	20.19	19.60	20.01	10911300
2006-08-11	19.93	20.00	19.37	19.78	12427100
2006-08-14	19.93	20.34	19.59	19.87	14512100
2006-08-15	20.35	20.93	20.18	20.87	16274700
2006-08-16	21.25	22.68	20.89	22.57	24471600
2006-08-17	23.16	24.76	23.11	24.20	49022000
2006-08-18	23.49	24.16	22.52	23.93	36162300
2006-08-21	23.67	23.71	23.29	23.40	16742800
2006-08-22	23.90	25.22	23.50	24.88	39557400
2006-08-23	25.19	25.72	24.75	24.90	23514300
2006-08-24	25.20	25.31	24.61	24.76	15484800
2006-08-25	24.69	24.96	24.32	24.56	11910800
2006-08-28	24.54	24.84	23.85	23.92	17490800
2006-08-29	23.95	24.44	23.70	24.40	17449700
2006-08-30	24.54	25.16	24.45	25.03	14506000
2006-08-31	25.21	25.25	24.68	24.99	11151000
2006-09-01	25.25	25.25	24.51	24.66	11208100
2006-09-05	25.20	26.23	24.84	26.22	22137100
2006-09-06	25.85	26.14	24.51	24.53	20604800
2006-09-07	23.89	25.01	23.72	24.59	31459100
2006-09-08	24.76	25.82	24.65	25.80	24530300
2006-09-11	25.48	26.07	25.36	25.66	18250100
2006-09-12	26.07	26.67	25.80	26.48	23300400
2006-09-13	26.58	27.42	26.39	27.15	23265600
2006-09-14	26.67	27.37	26.64	27.02	14115900
2006-09-15	27.41	27.65	26.52	26.53	18181600
2006-09-18	26.58	27.51	26.52	27.32	16678300
2006-09-19	27.25	27.32	26.41	26.93	14327900
2006-09-20	27.22	27.56	27.05	27.38	13190300
2006-09-21	27.58	27.90	26.84	26.98	16588000
2006-09-22	26.80	26.83	25.64	26.21	24607900
2006-09-25	26.40	27.17	25.74	26.77	22636800
2006-09-26	26.60	26.81	25.65	25.99	25072000
2006-09-27	25.85	26.51	25.27	25.32	26552000
2006-09-28	25.06	25.30	24.66	25.07	21514000
2006-09-29	25.33	25.50	24.78	24.85	12725900
2006-10-02	24.67	25.05	24.40	24.81	17812800
2006-10-03	24.50	24.51	23.79	24.13	18977100
2006-10-04	24.10	25.10	23.95	25.03	17866700
2006-10-05	24.80	25.24	24.60	25.11	17289000
2006-10-06	24.66	24.80	23.96	24.01	17282800
2006-10-09	24.25	24.62	22.95	23.00	34051900
2006-10-10	23.21	23.73	22.87	23.14	27690400
2006-10-11	23.08	24.56	22.87	24.27	29310200
2006-10-12	24.45	24.72	24.04	24.69	19503700
2006-10-13	24.57	25.40	24.57	25.23	19357600
2006-10-16	25.35	25.69	25.14	25.38	17729800
2006-10-17	24.82	24.90	24.07	24.48	22547600
2006-10-18	24.80	25.16	24.08	24.23	40929500
2006-10-19	21.99	22.00	20.91	21.01	96371600
2006-10-20	21.18	21.18	20.00	20.12	51579000
2006-10-23	20.22	20.87	20.15	20.24	33109000
2006-10-24	20.48	20.64	20.28	20.32	37569100
2006-10-25	20.35	20.93	20.35	20.83	30130200
2006-10-26	21.25	21.68	21.00	21.50	32907000
2006-10-27	21.35	21.79	20.74	20.86	28040900
2006-10-30	20.96	21.50	20.82	21.32	19950000
2006-10-31	21.32	21.57	20.95	21.27	17723100
2006-11-01	21.24	21.34	20.67	20.73	23512000
2006-11-02	20.62	21.06	20.56	20.85	16835100
2006-11-03	20.95	21.09	20.81	20.88	17721000
2006-11-06	21.12	21.48	21.06	21.39	17926000
2006-11-07	21.40	21.98	21.40	21.56	18721900
2006-11-08	21.38	21.50	20.84	21.25	20671700
2006-11-09	21.54	21.60	20.80	20.89	21304800
2006-11-10	20.83	21.16	20.82	21.07	12331400
2006-11-13	21.06	21.37	21.01	21.20	17102900
2006-11-14	21.05	21.41	20.79	21.34	23653600
2006-11-15	21.47	21.92	21.35	21.71	25128000
2006-11-16	21.90	21.95	21.38	21.74	17888100
2006-11-17	21.51	21.70	21.31	21.45	14741600
2006-11-20	21.41	21.56	21.21	21.44	16080000
2006-11-21	21.41	21.65	21.05	21.24	20001600
2006-11-22	21.55	21.85	21.30	21.77	15605000
2006-11-24	21.58	21.97	21.54	21.80	5403400
2006-11-27	21.72	22.33	21.62	21.83	24461100
2006-11-28	21.85	22.09	21.61	21.93	15159700
2006-11-29	22.15	22.19	21.33	21.41	21226000
2006-11-30	21.53	21.94	21.12	21.57	23814900
2006-12-01	21.30	21.53	20.41	20.69	32284000
2006-12-04	21.00	21.33	20.65	21.04	17974700
2006-12-05	21.04	21.49	21.04	21.34	16966400
2006-12-06	21.18	21.59	21.07	21.49	17059000
2006-12-07	21.53	21.73	21.03	21.05	17671900
2006-12-08	21.01	21.15	20.69	20.93	19635500
2006-12-11	21.02	21.09	20.61	20.69	15536100
2006-12-12	20.62	20.79	20.37	20.47	16158400
2006-12-13	20.58	20.74	19.90	20.17	28033700
2006-12-14	20.22	22.80	20.22	22.71	76162000
2006-12-15	22.95	23.00	22.02	22.12	34437300
2006-12-18	22.05	22.21	21.72	21.97	24243300
2006-12-19	21.83	22.01	21.60	21.64	19488800
2006-12-20	21.61	21.99	21.61	21.85	11301200
2006-12-21	21.97	22.00	20.91	20.95	22530500
2006-12-22	21.00	21.20	20.68	20.77	10637100
2006-12-26	20.89	20.89	20.45	20.60	7191100
2006-12-27	20.71	20.84	20.50	20.70	9919800
2006-12-28	20.56	20.75	20.52	20.57	8027100
2006-12-29	20.50	20.73	20.30	20.35	11601300
2007-01-03	20.08	20.40	19.35	19.52	28356300
2007-01-04	19.66	19.86	19.32	19.79	23673100
2007-01-05	19.54	19.91	19.54	19.71	15904200
2007-01-08	19.71	19.86	19.25	19.47	15818000
2007-01-09	19.45	19.71	19.37	19.65	14497100
2007-01-10	19.64	20.02	19.50	20.01	19800100
2007-01-11	19.80	20.63	19.80	20.18	23203900
2007-01-12	18.63	18.77	17.62	18.26	123339200
2007-01-16	18.15	18.35	17.95	18.13	37738600
2007-01-17	17.90	18.28	17.90	18.20	21421400
2007-01-18	18.07	18.18	17.76	17.92	21720000
2007-01-19	17.81	17.98	17.66	17.73	22767700
2007-01-22	17.59	17.64	17.26	17.53	24500200
2007-01-23	17.60	17.70	17.37	16.76	25341200
2007-01-24	16.24	16.45	15.93	16.08	74667300
2007-01-25	16.14	16.41	16.00	16.09	30919700
2007-01-26	16.15	16.27	16.01	16.22	28652200
2007-01-29	16.21	16.23	15.85	15.95	30053000
2007-01-30	16.00	16.00	15.65	15.79	20415500
2007-01-31	15.83	15.89	15.52	15.55	30304500
2007-02-01	15.65	15.85	15.57	15.77	23451900
2007-02-02	15.90	15.91	15.66	15.69	20219700
2007-02-05	15.74	15.80	15.52	15.60	18453200
2007-02-06	15.62	15.67	15.13	15.32	31883900
2007-02-07	15.39	15.55	15.36	15.50	17266600
2007-02-08	15.40	15.46	15.11	15.13	24688200
2007-02-09	15.22	15.26	14.80	14.90	30659400
2007-02-12	14.96	15.01	14.66	14.69	20486009
2007-02-13	14.75	14.86	14.47	14.60	17831584
2007-02-14	14.65	15.13	14.61	14.95	31917240
2007-02-15	15.01	15.02	14.75	14.83	15888670
2007-02-16	14.80	15.00	14.70	14.94	15958700
2007-02-20	14.93	15.01	14.70	14.92	21975100
2007-02-21	14.83	14.85	14.52	14.56	23999500
2007-02-22	14.66	14.70	14.43	14.55	26785650
2007-02-23	14.59	14.76	14.59	14.69	22886100
2007-02-26	14.83	15.73	14.80	15.68	65855579
2007-02-27	15.35	15.44	14.86	15.08	43310600
2007-02-28	15.30	15.30	14.96	15.07	32615600
2007-03-01	14.76	14.98	14.76	14.79	25745507
2007-03-02	14.69	14.74	14.13	14.18	49789400
2007-03-05	13.60	14.00	13.53	13.95	32294300
2007-03-06	14.18	14.35	14.02	14.09	17981900
2007-03-07	14.02	14.22	13.90	14.10	21578400
2007-03-08	14.20	14.27	13.96	14.19	21167884
2007-03-09	14.26	14.33	14.13	14.20	19116514
2007-03-12	14.09	14.27	14.04	14.17	14615400
2007-03-13	14.04	14.12	13.76	13.94	23148272
2007-03-14	13.82	14.17	13.70	14.13	25333660
2007-03-15	14.09	14.23	13.92	13.93	14536250
2007-03-16	14.00	14.16	13.84	14.01	20090830
2007-03-19	14.01	14.01	13.66	13.72	16432539
2007-03-20	13.70	13.74	13.36	13.41	25388650
2007-03-21	13.45	14.05	13.37	13.60	48986852
2007-03-22	13.65	13.76	13.32	13.35	28472167
2007-03-23	13.35	13.62	13.35	13.50	14159251
2007-03-26	13.55	13.73	13.41	13.55	14075100
2007-03-27	13.56	13.66	13.47	13.50	13314700
2007-03-28	13.45	13.50	13.38	13.38	17694900
2007-03-29	13.45	13.46	12.96	13.08	28362345
2007-03-30	13.09	13.18	12.97	13.06	18153800
2007-04-02	13.08	13.09	12.81	12.83	16601236
2007-04-03	12.86	13.00	12.71	12.90	18185250
2007-04-04	12.81	12.87	12.67	12.71	15563455
2007-04-05	12.68	12.87	12.60	12.86	13957913
2007-04-09	13.40	13.61	13.13	13.35	52589216
2007-04-10	13.41	13.54	13.20	13.27	31511156
2007-04-11	13.26	13.38	13.15	13.19	26201287
2007-04-12	13.25	13.69	13.24	13.66	30980082
2007-04-13	13.78	13.79	13.35	13.57	29146791
2007-04-16	13.60	13.65	13.37	13.52	22928285
2007-04-17	13.48	13.62	13.41	13.47	15419916
2007-04-18	13.42	14.13	13.41	13.91	36496034
2007-04-19	13.91	14.67	13.87	14.28	58733293
2007-04-20	14.57	14.75	13.68	14.16	51120312
2007-04-23	14.03	14.23	13.97	14.04	28035638
2007-04-24	13.76	14.66	13.60	14.57	137937820
2007-04-25	14.59	14.73	14.40	14.65	38750882
2007-04-26	14.70	14.70	14.38	14.50	25737945
2007-04-27	14.33	14.45	14.21	14.32	23399048
2007-04-30	14.27	14.28	13.81	13.82	20985270
2007-05-01	13.86	13.96	13.45	13.50	31751741
2007-05-02	13.62	13.74	13.35	13.63	31640969
2007-05-03	13.93	14.06	13.65	13.69	23654769
2007-05-04	13.79	13.80	13.48	13.53	15294376
2007-05-07	13.58	13.65	13.27	13.28	20108102
2007-05-08	13.27	13.30	13.00	13.18	25050555
2007-05-09	13.11	13.59	13.03	13.57	24984038
2007-05-10	13.48	14.14	13.42	14.05	52901288
2007-05-11	14.16	14.69	14.10	14.68	43427703
2007-05-14	14.94	15.43	14.84	15.36	49425042
2007-05-15	15.55	15.75	15.26	15.40	41462526
2007-05-16	15.36	15.63	15.17	15.58	28057311
2007-05-17	15.62	15.95	15.40	15.43	29239514
2007-05-18	15.54	15.75	15.29	15.59	26442528
2007-05-21	15.63	15.77	15.39	15.43	24538696
2007-05-22	15.48	15.60	15.10	15.42	22973079
2007-05-23	15.31	15.46	15.16	15.21	19816888
2007-05-24	15.16	15.25	14.81	14.88	20699320
2007-05-25	15.01	15.03	14.59	14.76	22947344
2007-05-29	14.97	15.00	14.41	14.60	23401384
2007-05-30	14.36	14.48	14.22	14.37	19123737
2007-05-31	14.43	14.43	14.24	14.27	14034408
2007-06-01	14.30	14.62	14.27	14.31	17754080
2007-06-04	14.25	14.40	14.11	14.17	19526778
2007-06-05	14.07	14.15	13.84	13.98	25922400
2007-06-06	13.86	13.86	13.59	13.63	25628802
2007-06-07	13.56	14.02	13.56	13.68	34520725
2007-06-08	13.77	14.17	13.73	14.07	42606059
2007-06-11	14.12	14.25	13.82	13.91	22636814
2007-06-12	13.75	14.10	13.73	13.80	25690404
2007-06-13	13.86	14.05	13.75	13.96	20365495
2007-06-14	13.97	14.03	13.71	13.78	21394551
2007-06-15	13.85	13.95	13.53	13.63	24798952
2007-06-18	13.65	13.65	13.50	13.51	18464916
2007-06-19	13.48	13.63	13.28	13.57	24862772
2007-06-20	13.55	13.82	13.51	13.64	31043164
2007-06-21	13.89	14.88	13.83	14.72	57735865
2007-06-22	14.69	14.84	14.39	14.57	28480416
2007-06-25	14.68	14.75	14.20	14.28	21725178
2007-06-26	14.38	14.44	14.05	14.18	17509024
2007-06-27	14.09	14.64	14.07	14.58	25103002
2007-06-28	14.74	14.83	14.49	14.49	18201506
2007-06-29	14.57	14.61	14.26	14.30	21023582
2007-07-02	14.26	14.41	14.12	14.36	17225500
2007-07-03	14.38	14.49	14.24	14.36	7601734
2007-07-05	14.42	14.45	14.11	14.19	16622679
2007-07-06	14.24	14.48	14.18	14.39	20037523
2007-07-09	14.53	14.76	14.42	14.57	19785910
2007-07-10	14.50	14.65	14.42	14.43	18286137
2007-07-11	14.46	14.74	14.34	14.65	24004299
2007-07-12	14.85	15.40	14.65	15.36	40924648
2007-07-13	15.42	15.50	15.15	15.43	20538547
2007-07-16	15.45	15.94	15.40	15.72	32998121
2007-07-17	15.85	15.96	15.61	15.84	25781539
2007-07-18	15.45	15.66	15.02	15.46	39566983
2007-07-19	15.68	15.85	15.45	15.78	49401564
2007-07-20	16.15	16.19	15.41	15.50	42602442
2007-07-23	15.51	15.65	15.12	15.36	21800970
2007-07-24	15.23	15.41	15.05	15.21	31181685
2007-07-25	15.38	15.69	15.26	15.58	39467014
2007-07-26	15.44	15.61	14.33	14.73	56397168
2007-07-27	14.76	14.76	13.84	13.87	51121867
2007-07-30	14.02	14.08	13.56	13.79	28871139
2007-07-31	13.97	13.99	13.39	13.54	38821530
2007-08-01	13.48	13.63	13.03	13.41	28455441
2007-08-02	13.49	13.60	13.30	13.40	20629100
2007-08-03	13.36	13.43	12.85	12.85	25624098
2007-08-06	12.91	12.92	12.38	12.77	39628900
2007-08-07	12.66	12.80	12.38	12.63	27117800
2007-08-08	12.82	13.60	12.70	13.42	33978300
2007-08-09	12.90	13.36	12.86	13.08	61832200
2007-08-10	12.96	13.19	12.77	13.01	26582900
2007-08-13	13.22	13.22	12.76	12.84	21437700
2007-08-14	12.87	12.92	12.45	12.54	21893300
2007-08-15	12.45	12.54	11.85	11.95	47128720
2007-08-16	11.86	11.90	11.27	11.64	36557100
2007-08-17	12.04	12.17	11.71	11.89	29201000
2007-08-20	12.05	12.26	11.84	12.10	23967300
2007-08-21	12.17	12.26	12.07	12.17	15148902
2007-08-22	12.25	12.44	11.96	12.01	27556500
2007-08-23	11.98	12.24	11.82	12.06	24609800
2007-08-24	12.06	12.13	11.92	12.13	12590500
2007-08-27	12.08	12.25	11.95	11.98	14466239
2007-08-28	11.90	12.05	11.66	11.66	14795000
2007-08-29	11.76	12.32	11.73	12.30	24719200
2007-08-30	12.13	12.78	12.02	12.42	30309748
2007-08-31	12.72	13.04	12.56	13.00	27658300
2007-09-04	13.17	13.44	13.06	13.17	29039766
2007-09-05	13.15	13.23	12.75	12.90	18677900
2007-09-06	12.95	13.10	12.75	12.94	12507600
2007-09-07	12.75	12.81	12.55	12.61	13353201
2007-09-10	12.92	13.11	12.68	12.94	32136600
2007-09-11	13.06	13.09	12.86	12.97	20305050
2007-09-12	12.95	13.13	12.76	12.83	19225800
2007-09-13	12.91	12.92	12.65	12.73	14593060
2007-09-14	12.60	12.79	12.57	12.69	12685700
2007-09-17	12.85	12.96	12.70	12.84	14869859
2007-09-18	12.92	13.36	12.85	13.30	28632700
2007-09-19	13.41	13.53	13.01	13.10	28032983
2007-09-20	13.09	13.52	13.05	13.35	22660400
2007-09-21	13.43	13.48	13.19	13.24	15340300
2007-09-24	13.34	13.55	13.25	13.48	28916478
2007-09-25	13.40	13.90	13.34	13.81	21342398
2007-09-26	13.90	13.92	13.69	13.75	16313831
2007-09-27	13.76	13.77	13.22	13.28	29042219
2007-09-28	13.25	13.39	13.12	13.20	16158315
2007-10-01	13.25	13.45	13.15	13.23	18376300
2007-10-02	13.08	13.22	13.00	13.20	19158279
2007-10-03	12.97	13.29	12.80	13.23	32015080
2007-10-04	13.26	13.42	13.13	13.35	16187200
2007-10-05	13.41	13.90	13.37	13.63	21874255
2007-10-08	13.55	13.84	13.52	13.63	9864900
2007-10-09	13.67	13.82	13.50	13.79	15174900
2007-10-10	13.84	14.06	13.69	14.02	32142992
2007-10-11	14.10	14.23	13.62	13.80	28398300
2007-10-12	13.71	14.15	13.71	13.94	16004193
2007-10-15	13.90	14.06	13.81	13.98	13329800
2007-10-16	13.90	14.24	13.84	13.96	19931600
2007-10-17	14.37	14.47	13.98	14.11	23030020
2007-10-18	14.02	14.73	13.95	14.55	43966800
2007-10-19	14.49	14.50	13.62	13.80	45753200
2007-10-22	13.60	13.90	13.50	13.75	17902700
2007-10-23	13.83	13.85	13.52	13.73	14955500
2007-10-24	13.50	13.58	12.90	13.12	28093780
2007-10-25	13.22	13.22	12.55	12.75	22465700
2007-10-26	12.94	13.09	12.76	12.89	12884230
2007-10-29	12.98	13.15	12.86	12.88	9568000
2007-10-30	12.90	13.15	12.90	13.00	10556000
2007-10-31	13.08	13.14	12.95	13.08	10164100
2007-11-01	12.99	13.04	12.75	12.80	13239300
2007-11-02	12.96	13.22	12.68	13.17	14415844
2007-11-05	13.06	13.56	12.96	13.42	21881613
2007-11-06	13.45	13.80	13.34	13.43	18329531
2007-11-07	13.14	13.45	13.00	13.01	18293814
2007-11-08	13.04	13.39	12.05	12.51	28908469
2007-11-09	12.18	12.65	12.08	12.37	17234792
2007-11-12	12.32	12.43	11.92	11.95	17283636
2007-11-13	12.11	12.45	12.01	12.40	14468255
2007-11-14	12.45	12.57	12.22	12.28	16335895
2007-11-15	12.24	12.92	12.16	12.70	22450615
2007-11-16	12.89	13.27	12.35	12.64	28146938
2007-11-19	12.54	12.61	12.03	12.07	18320001
2007-11-20	12.17	12.25	11.18	11.28	43147375
2007-11-21	11.15	11.50	10.52	10.83	34576655
2007-11-23	11.00	11.02	10.60	10.78	10341720
2007-11-26	10.83	10.92	10.21	10.27	26672946
2007-11-27	10.35	10.36	9.80	10.15	37829158
2007-11-28	10.24	10.49	10.15	10.35	15045629
2007-11-29	10.34	10.39	10.00	10.14	50747244
2007-11-30	10.24	10.30	9.65	9.76	35621523
2007-12-03	9.82	9.90	9.62	9.66	23784844
2007-12-04	9.60	9.64	9.22	9.25	28688215
2007-12-05	9.27	9.49	8.83	8.91	70387667
2007-12-06	8.95	9.13	8.86	9.07	30132273
2007-12-07	9.08	9.08	8.79	9.05	27084235
2007-12-10	9.12	9.34	9.05	9.18	23954576
2007-12-11	9.26	9.53	9.04	9.07	39729923
2007-12-12	9.24	9.39	8.83	8.97	39039583
2007-12-13	8.91	9.01	8.42	8.84	45750197
2007-12-14	8.85	8.85	8.42	8.43	26747582
2007-12-17	8.40	8.42	7.93	7.95	29907560
2007-12-18	8.07	8.10	7.62	7.68	39260125
2007-12-19	7.70	8.04	7.54	7.98	45777779
2007-12-20	8.10	8.11	7.91	7.97	25326453
2007-12-21	8.04	8.05	7.66	7.79	26848110
2007-12-24	7.78	7.88	7.68	7.77	9193719
2007-12-26	7.81	7.88	7.68	7.77	12433595
2007-12-27	7.74	7.78	7.51	7.53	16497574
2007-12-28	7.55	7.58	7.30	7.32	18345133
2007-12-31	7.26	7.60	7.26	7.50	19671570
2008-01-02	7.40	7.40	7.02	7.14	46058528
2008-01-03	7.15	7.18	6.75	6.77	34787310
2008-01-04	6.64	6.64	6.10	6.25	51476320
2008-01-07	6.37	6.41	6.02	6.08	32111489
2008-01-08	6.18	6.38	5.97	6.00	37271521
2008-01-09	6.06	6.06	5.31	5.53	51016502
2008-01-10	5.52	6.00	5.42	5.96	55612672
2008-01-11	6.07	6.44	6.02	6.25	41439831
2008-01-14	6.48	6.54	6.25	6.41	30014080
2008-01-15	6.28	6.35	6.01	6.12	30403064
2008-01-16	5.89	6.91	5.80	6.57	52437188
2008-01-17	6.70	6.92	6.22	6.34	40519097
2008-01-18	6.85	7.15	6.80	7.07	60463978
2008-01-22	6.57	7.09	6.57	6.83	28519544
2008-01-23	6.65	7.59	6.60	7.56	46006232
2008-01-24	7.73	7.79	7.43	7.58	33625309
2008-01-25	7.66	7.78	7.07	7.15	30011428
2008-01-28	7.10	7.49	6.98	7.46	20428496
2008-01-29	7.49	7.65	7.25	7.61	20650520
2008-01-30	7.60	7.75	7.45	7.60	21508344
2008-01-31	7.50	7.69	7.38	7.60	21182859
2008-02-01	7.78	8.03	7.60	8.00	26271187
2008-02-04	8.07	8.08	7.80	7.92	16687868
2008-02-05	7.77	7.86	7.21	7.21	28511268
2008-02-06	7.38	7.38	6.68	6.74	29748672
2008-02-07	6.64	6.76	6.43	6.59	36185279
2008-02-08	6.58	6.63	6.22	6.34	30764619
2008-02-11	6.36	6.42	6.23	6.28	23926760
2008-02-12	6.40	6.61	6.31	6.41	25269160
2008-02-13	6.49	6.72	6.47	6.70	21781430
2008-02-14	6.78	6.93	6.52	6.53	20947675
2008-02-15	6.53	6.61	6.36	6.45	14219328
2008-02-19	6.64	6.74	6.49	6.50	16220561
2008-02-20	6.50	6.96	6.50	6.83	22695667
2008-02-21	6.88	7.18	6.88	6.96	26370225
2008-02-22	7.03	7.03	6.45	6.71	26522160
2008-02-25	6.64	6.99	6.64	6.97	17605123
2008-02-26	6.95	7.19	6.86	7.13	21405637
2008-02-27	7.05	7.48	6.97	7.28	19431564
2008-02-28	7.17	7.25	6.91	7.02	17271236
2008-02-29	6.98	7.34	6.97	7.21	27386837
2008-03-03	7.21	7.21	6.63	6.76	33135518
2008-03-04	6.66	6.78	6.38	6.76	31551462
2008-03-05	6.85	7.04	6.75	6.84	22650663
2008-03-06	6.85	6.85	6.45	6.49	21429330
2008-03-07	6.44	6.75	6.31	6.49	28824923
2008-03-10	6.60	6.60	6.13	6.16	19880169
2008-03-11	6.28	6.49	6.13	6.48	25517221
2008-03-12	6.49	6.65	6.31	6.43	19030913
2008-03-13	6.33	6.78	6.31	6.73	23738343
2008-03-14	6.83	6.83	6.35	6.38	25336047
2008-03-17	6.21	6.41	6.16	6.34	19294470
2008-03-18	6.43	6.54	6.27	6.39	21990793
2008-03-19	6.43	6.45	6.11	6.15	19822529
2008-03-20	6.11	6.22	6.07	6.11	25882708
2008-03-24	6.20	6.34	6.13	6.21	18023325
2008-03-25	6.29	6.34	6.15	6.30	16348052
2008-03-26	6.27	6.30	6.12	6.22	16275648
2008-03-27	6.33	6.33	6.16	6.16	11456730
2008-03-28	6.22	6.22	5.76	5.91	35753496
2008-03-31	5.82	6.02	5.78	5.89	18968940
2008-04-01	5.93	6.11	5.89	6.07	16212377
2008-04-02	6.08	6.37	6.08	6.19	30143561
2008-04-03	6.16	6.29	6.15	6.26	39536671
2008-04-04	6.24	6.33	6.16	6.23	21192074
2008-04-07	6.31	6.47	6.27	6.34	26088348
2008-04-08	6.11	6.18	5.95	6.03	61801978
2008-04-09	6.09	6.30	5.98	6.26	26907949
2008-04-10	6.27	6.48	6.23	6.27	21685779
2008-04-11	6.21	6.29	5.97	6.01	22158476
2008-04-14	6.06	6.09	5.83	5.86	19335381
2008-04-15	5.91	5.91	5.61	5.78	22752361
2008-04-16	5.93	6.17	5.83	6.07	26678655
2008-04-17	6.06	6.30	6.00	6.19	23839759
2008-04-18	6.38	6.39	5.98	6.11	34382168
2008-04-21	6.10	6.14	5.95	6.14	14607401
2008-04-22	6.14	6.14	5.93	5.96	14780491
2008-04-23	6.03	6.07	5.86	5.92	23283577
2008-04-24	5.94	6.13	5.83	6.03	20105695
2008-04-25	6.09	6.10	5.93	6.06	11080103
2008-04-28	6.06	6.11	6.00	6.00	8014822
2008-04-29	5.98	6.07	5.95	6.02	10696922
2008-04-30	6.04	6.07	5.93	5.96	14032720
2008-05-01	5.98	6.29	5.97	6.22	19594868
2008-05-02	6.28	6.34	6.09	6.16	16102480
2008-05-05	6.16	6.59	6.11	6.53	41538904
2008-05-06	6.45	7.41	6.44	7.12	75533704
2008-05-07	7.15	7.27	6.86	6.91	26791156
2008-05-08	6.99	7.24	6.67	6.93	30379118
2008-05-09	6.90	7.06	6.73	6.94	15498556
2008-05-12	6.97	7.30	6.97	7.16	24091303
2008-05-13	7.19	7.32	7.11	7.19	15153558
2008-05-14	7.26	7.42	7.10	7.16	24841056
2008-05-15	7.17	7.42	7.16	7.41	16961574
2008-05-16	7.48	7.48	7.17	7.26	18009586
2008-05-19	7.31	7.48	7.06	7.10	23545729
2008-05-20	7.07	7.23	7.00	7.12	18486472
2008-05-21	7.16	7.26	7.05	7.08	13447285
2008-05-22	7.16	7.19	7.01	7.07	11543767
2008-05-23	7.02	7.06	6.76	6.88	13380446
2008-05-27	6.91	7.00	6.79	6.92	13119055
2008-05-28	7.01	7.07	6.74	6.82	18160923
2008-05-29	6.82	6.90	6.75	6.77	12631784
2008-05-30	6.86	6.95	6.71	6.88	20871871
2008-06-02	6.88	6.88	6.74	6.80	10825770
2008-06-03	6.84	6.87	6.72	6.81	15576033
2008-06-04	6.85	7.30	6.81	7.19	33429226
2008-06-05	7.31	7.79	7.29	7.78	40481825
2008-06-06	7.69	7.70	7.42	7.43	29842391
2008-06-09	7.57	7.98	7.44	7.68	26744143
2008-06-10	7.70	7.65	7.38	7.43	23481013
2008-06-11	7.43	7.43	6.92	6.96	26590478
2008-06-12	7.09	7.36	7.09	7.14	22173500
2008-06-13	7.23	7.55	7.23	7.52	19410857
2008-06-16	7.47	7.77	7.41	7.71	18116741
2008-06-17	7.88	7.94	7.58	7.72	24982034
2008-06-18	7.66	7.70	7.27	7.29	22956482
2008-06-19	7.33	7.40	7.02	7.33	20552726
2008-06-20	7.24	7.25	6.96	6.99	22397948
2008-06-23	7.13	7.17	6.51	6.55	29669608
2008-06-24	6.49	6.49	6.22	6.24	37493969
2008-06-25	6.36	6.58	6.33	6.43	26972998
2008-06-26	6.33	6.33	6.00	6.13	29128489
2008-06-27	6.15	6.22	5.85	5.95	23612700
2008-06-30	6.01	6.04	5.67	5.83	27349266
2008-07-01	5.71	5.82	5.40	5.65	32869139
2008-07-02	5.77	5.84	5.42	5.44	24078607
2008-07-03	5.48	5.55	5.01	5.30	24327037
2008-07-07	5.47	5.67	5.22	5.38	25816063
2008-07-08	5.38	5.54	5.29	5.53	29253226
2008-07-09	5.55	5.59	5.01	5.06	35725398
2008-07-10	5.11	5.12	4.75	4.96	45751603
2008-07-11	4.75	4.93	4.60	4.84	29953570
2008-07-14	4.92	4.96	4.72	4.82	22367897
2008-07-15	4.68	4.88	4.53	4.72	26938526
2008-07-16	4.90	5.09	4.68	5.06	24068242
2008-07-17	5.25	5.32	4.82	5.30	36052956
2008-07-18	4.91	5.00	4.58	4.65	58910358
2008-07-21	4.73	4.75	4.56	4.59	23296530
2008-07-22	4.52	4.59	4.32	4.41	29393186
2008-07-23	4.45	4.69	4.44	4.67	22668719
2008-07-24	4.68	4.73	4.33	4.37	18573377
2008-07-25	4.42	4.44	4.27	4.36	14941132
2008-07-28	4.38	4.39	4.18	4.19	17170336
2008-07-29	4.20	4.25	4.11	4.21	18722197
2008-07-30	4.28	4.28	4.11	4.23	18972704
2008-07-31	4.18	4.37	4.13	4.21	14912145
2008-08-01	4.26	4.32	4.05	4.28	25929747
2008-08-04	4.31	4.52	4.29	4.48	15992987
2008-08-05	4.62	4.65	4.47	4.60	14197856
2008-08-06	4.62	4.80	4.48	4.80	14528227
2008-08-07	4.71	5.17	4.66	5.03	32594595
2008-08-08	5.19	5.26	5.05	5.13	22307874
2008-08-11	5.10	5.20	5.03	5.11	15657084
2008-08-12	5.20	5.35	5.12	5.21	30844488
2008-08-13	5.20	5.23	5.00	5.15	19109789
2008-08-14	5.15	5.37	5.14	5.30	18960697
2008-08-15	5.37	5.87	5.25	5.64	33375646
2008-08-18	5.70	5.91	5.58	5.91	36912273
2008-08-19	5.72	5.90	5.54	5.58	21246858
2008-08-20	5.70	5.85	5.52	5.70	20662231
2008-08-21	5.58	5.82	5.54	5.76	14841032
2008-08-22	5.88	6.00	5.70	5.81	17002249
2008-08-25	5.93	6.18	5.82	5.93	24525557
2008-08-26	5.98	6.02	5.87	5.93	17470838
2008-08-27	5.91	6.14	5.90	6.07	14546830
2008-08-28	6.14	6.25	6.10	6.25	11443012
2008-08-29	6.14	6.35	6.10	6.29	16259041
2008-09-02	6.37	6.47	6.15	6.34	25168000
2008-09-03	6.34	6.45	6.07	6.15	24982474
2008-09-04	6.12	6.18	5.77	5.84	24817567
2008-09-05	5.63	5.99	5.34	5.96	23033739
2008-09-08	6.23	6.30	5.93	6.07	19525125
2008-09-09	6.07	6.10	5.62	5.77	21407012
2008-09-10	5.82	5.88	5.61	5.78	15145407
2008-09-11	5.61	5.85	5.51	5.71	17955950
2008-09-12	5.70	5.84	5.61	5.75	22598607
2008-09-15	5.31	5.63	5.18	5.18	16345488
2008-09-16	4.96	5.27	4.80	5.26	24720670
2008-09-17	5.13	5.29	4.85	4.90	25876439
2008-09-18	4.98	5.39	4.80	5.30	31008089
2008-09-19	5.63	5.68	5.23	5.42	21879319
2008-09-22	5.40	5.42	4.96	4.99	14722102
2008-09-23	5.05	5.17	4.89	4.94	21583148
2008-09-24	5.03	5.05	4.85	4.88	13289740
2008-09-25	4.95	5.29	4.91	5.23	26070711
2008-09-26	5.01	5.21	4.96	5.16	19267212
2008-09-29	5.00	6.00	3.00	4.29	32841857
2008-09-30	4.49	5.25	4.22	5.25	18805397
2008-10-01	4.55	5.00	4.53	4.74	27345559
2008-10-02	4.60	4.85	4.13	4.14	24982270
2008-10-03	4.32	4.81	4.21	4.53	38175092
2008-10-06	4.26	4.36	4.01	4.23	26604582
2008-10-07	5.25	5.56	4.23	4.59	79716885
2008-10-08	4.45	4.74	3.99	4.05	46043449
2008-10-09	4.22	4.44	4.04	4.04	29109874
2008-10-10	3.85	4.30	3.51	3.81	33001742
2008-10-13	4.24	4.25	3.91	4.21	16163640
2008-10-14	4.50	4.52	4.15	4.27	27722107
2008-10-15	4.27	4.27	3.91	3.91	23162593
2008-10-16	4.01	4.23	3.65	4.12	29122988
2008-10-17	4.40	4.52	4.09	4.21	38930966
2008-10-20	4.25	4.31	4.00	4.11	22556605
2008-10-21	4.03	4.08	3.88	3.91	13706226
2008-10-22	3.86	3.91	3.59	3.62	15952004
2008-10-23	3.62	3.68	3.20	3.28	23892352
2008-10-24	2.91	3.19	2.78	3.03	25578443
2008-10-27	2.96	3.02	2.84	2.94	16613392
2008-10-28	3.13	3.14	2.65	2.84	24955018
2008-10-29	3.00	3.15	2.86	2.98	19947285
2008-10-30	3.20	3.59	3.15	3.56	24332396
2008-10-31	3.40	3.71	3.36	3.50	16625810
2008-11-03	3.59	3.87	3.54	3.61	17860299
2008-11-04	3.82	3.84	3.60	3.80	20914211
2008-11-05	3.68	3.79	3.54	3.55	13402356
2008-11-06	3.47	3.50	3.09	3.17	20683061
2008-11-07	3.25	3.41	3.06	3.16	15572154
2008-11-10	3.29	3.29	3.01	3.04	8401863
2008-11-11	3.01	3.06	2.83	2.96	10509290
2008-11-12	2.87	2.89	2.57	2.57	20544654
2008-11-13	2.71	2.75	2.30	2.70	28120385
2008-11-14	2.65	2.66	2.37	2.43	23803200
2008-11-17	2.50	2.65	2.47	2.50	14355000
2008-11-18	2.68	2.69	2.40	2.50	13317138
2008-11-19	2.51	2.54	2.11	2.12	17283826
2008-11-20	2.10	2.15	1.88	1.91	22740877
2008-11-21	1.99	2.02	1.62	1.82	22947219
2008-11-24	1.90	1.94	1.75	1.86	22669692
2008-11-25	1.92	1.96	1.78	1.80	16335972
2008-11-26	1.85	2.17	1.80	2.13	23993706
2008-11-28	2.20	2.37	2.15	2.36	8960181
2008-12-01	2.31	2.33	1.98	2.00	17180949
2008-12-02	2.10	2.15	1.96	2.03	13840838
2008-12-03	1.95	2.37	1.92	2.20	31258205
2008-12-04	2.00	2.35	1.92	2.08	32672655
2008-12-05	2.05	2.22	2.00	2.13	18832977
2008-12-08	2.25	2.30	2.02	2.10	22654436
2008-12-09	2.05	2.29	2.01	2.27	22854848
2008-12-10	2.27	2.30	2.19	2.20	11249539
2008-12-11	2.17	2.28	2.10	2.20	10984141
2008-12-12	2.11	2.32	2.05	2.28	14431561
2008-12-15	2.26	2.35	2.15	2.21	6393949
2008-12-16	2.28	2.28	2.15	2.25	10897662
2008-12-17	2.21	2.30	2.18	2.29	8438477
2008-12-18	2.26	2.34	2.20	2.23	12659965
2008-12-19	2.33	2.33	2.18	2.27	13528874
2008-12-22	2.26	2.26	1.93	2.02	16355779
2008-12-23	2.07	2.08	1.95	1.96	10142276
2008-12-24	1.98	2.03	1.97	1.99	2912312
2008-12-26	2.10	2.21	2.04	2.18	9547851
2008-12-29	2.26	2.27	2.06	2.10	11003881
2008-12-30	2.13	2.21	2.10	2.21	10322035
2008-12-31	2.20	2.20	2.11	2.16	10236735
2009-01-02	2.19	2.43	2.17	2.38	13837209
2009-01-05	2.37	2.68	2.35	2.67	19337614
2009-01-06	2.75	2.85	2.55	2.78	23899128
2009-01-07	2.72	2.72	2.55	2.66	14032158
2009-01-08	2.64	2.74	2.51	2.74	13412977
2009-01-09	2.79	2.83	2.63	2.69	9734103
2009-01-12	2.69	2.69	2.45	2.52	13088992
2009-01-13	2.42	2.47	2.30	2.38	21161214
2009-01-14	2.29	2.30	2.11	2.15	14823493
2009-01-15	2.15	2.30	2.05	2.26	16124091
2009-01-16	2.32	2.40	2.20	2.29	15185543
2009-01-20	2.23	2.29	2.00	2.00	12995098
2009-01-21	2.05	2.25	2.03	2.25	11918032
2009-01-22	2.15	2.18	1.97	2.02	21451460
2009-01-23	1.86	2.23	1.86	2.07	26602508
2009-01-26	2.08	2.14	2.00	2.01	15754290
2009-01-27	2.06	2.19	2.04	2.14	12923869
2009-01-28	2.23	2.45	2.17	2.35	19556954
2009-01-29	2.29	2.29	2.18	2.20	8306201
2009-01-30	2.22	2.29	2.16	2.19	11038392
2009-02-02	2.15	2.22	2.07	2.15	8111345
2009-02-03	2.16	2.23	2.11	2.21	8596170
2009-02-04	2.22	2.51	2.15	2.27	15477626
2009-02-05	2.26	2.44	2.21	2.36	17011761
2009-02-06	2.42	2.47	2.33	2.41	12618460
2009-02-09	2.36	2.41	2.33	2.36	9922018
2009-02-10	2.36	2.40	2.00	2.11	24520018
2009-02-11	2.16	2.21	2.09	2.15	11799302
2009-02-12	2.18	2.30	2.11	2.28	12085117
2009-02-13	2.30	2.46	2.25	2.42	15058817
2009-02-17	2.30	2.40	2.28	2.37	15593366
2009-02-18	2.35	2.50	2.12	2.20	18643182
2009-02-19	2.30	2.30	2.11	2.12	12278669
2009-02-20	2.07	2.13	2.00	2.03	12691080
2009-02-23	2.09	2.09	2.01	2.02	10437571
2009-02-24	2.05	2.18	2.02	2.12	12784210
2009-02-25	2.13	2.28	2.07	2.22	13087124
2009-02-26	2.26	2.28	2.09	2.09	11036981
2009-02-27	2.08	2.20	2.05	2.18	14342225
2009-03-02	2.13	2.21	2.01	2.01	15345047
2009-03-03	2.14	2.19	2.07	2.07	18597817
2009-03-04	2.15	2.33	2.14	2.30	21190007
2009-03-05	2.21	2.30	2.14	2.16	10533497
2009-03-06	2.19	2.22	2.09	2.14	9515169
2009-03-09	2.11	2.26	2.10	2.14	9493642
2009-03-10	2.21	2.35	2.19	2.32	14928471
2009-03-11	2.33	2.35	2.25	2.31	11985983
2009-03-12	2.30	2.44	2.27	2.40	14601341
2009-03-13	2.39	2.60	2.35	2.52	14898435
2009-03-16	2.51	2.72	2.44	2.48	22781877
2009-03-17	2.48	2.88	2.43	2.76	22848893
2009-03-18	2.76	2.97	2.73	2.97	14561139
2009-03-19	3.04	3.19	2.84	2.96	18554447
2009-03-20	2.97	3.10	2.67	2.67	17894080
2009-03-23	2.87	3.03	2.83	3.02	13738403
2009-03-24	2.96	3.20	2.88	3.14	19895904
2009-03-25	3.21	3.78	2.93	3.17	33629924
2009-03-26	3.30	3.59	3.21	3.56	24287452
2009-03-27	3.43	3.55	3.35	3.37	11207185
2009-03-30	3.20	3.29	3.10	3.19	12112569
2009-03-31	3.31	3.36	3.04	3.05	20778494
2009-04-01	2.98	3.21	2.92	3.02	31558450
2009-04-02	3.19	3.25	3.04	3.16	22519222
2009-04-03	3.13	3.43	3.07	3.43	16143387
2009-04-06	3.30	3.56	3.25	3.53	15237607
2009-04-07	3.41	3.49	3.39	3.44	11662906
2009-04-08	3.50	3.73	3.43	3.68	16876874
2009-04-09	3.78	3.92	3.68	3.75	19033932
2009-04-13	3.75	3.78	3.54	3.61	16038532
2009-04-14	3.59	3.85	3.53	3.63	14713741
2009-04-15	3.53	3.59	3.32	3.44	15603091
2009-04-16	3.52	3.60	3.47	3.57	10120770
2009-04-17	3.58	3.60	3.49	3.56	12230777
2009-04-20	3.43	3.45	3.26	3.31	10503391
2009-04-21	3.23	3.36	3.20	3.36	14244496
2009-04-22	3.20	3.45	3.17	3.33	23889817
2009-04-23	3.37	3.55	3.26	3.53	18626484
2009-04-24	3.55	3.75	3.48	3.51	18545445
2009-04-27	3.43	3.61	3.42	3.47	11960896
2009-04-28	3.41	3.55	3.35	3.41	12109634
2009-04-29	3.40	3.56	3.38	3.51	11549800
2009-04-30	3.55	3.73	3.53	3.61	18200030
2009-05-01	3.55	3.90	3.55	3.82	16242485
2009-05-04	3.90	4.30	3.83	4.26	21256393
2009-05-05	4.36	4.39	4.11	4.32	16371122
2009-05-06	4.45	4.45	4.12	4.31	15085285
2009-05-07	4.22	4.35	3.91	4.01	23407989
2009-05-08	4.12	4.15	3.84	3.93	14319154
2009-05-11	3.90	4.37	3.87	4.22	25404589
2009-05-12	4.41	4.50	4.13	4.35	29756636
2009-05-13	4.36	4.67	4.33	4.38	35483246
2009-05-14	4.35	4.57	4.07	4.24	33867544
2009-05-15	4.26	4.37	3.93	4.01	30105058
2009-05-18	4.19	4.25	4.06	4.14	19665706
2009-05-19	4.30	4.50	4.24	4.39	23195951
2009-05-20	4.57	4.76	4.44	4.50	25227552
2009-05-21	4.45	4.46	4.25	4.34	14492201
2009-05-22	4.43	4.43	4.25	4.26	8277097
2009-05-26	4.26	4.57	4.23	4.53	16125431
2009-05-27	4.57	4.80	4.55	4.71	21521553
2009-05-28	4.75	4.84	4.54	4.70	18383897
2009-05-29	4.71	4.78	4.38	4.54	24539680
2009-06-01	4.69	4.90	4.64	4.73	26633158
2009-06-02	4.68	4.70	4.55	4.56	24960256
2009-06-03	4.55	4.60	4.34	4.48	19096525
2009-06-04	4.57	4.74	4.54	4.65	19728220
2009-06-05	4.84	4.87	4.61	4.63	18784702
2009-06-08	4.58	4.67	4.50	4.61	12342349
2009-06-09	4.70	4.80	4.68	4.75	18776996
2009-06-10	4.81	4.86	4.70	4.82	18331721
2009-06-11	4.83	4.87	4.68	4.70	15851641
2009-06-12	4.75	4.79	4.33	4.47	39939436
2009-06-15	4.39	4.45	4.21	4.26	27471619
2009-06-16	4.30	4.35	4.10	4.13	27530356
2009-06-17	4.13	4.17	3.86	4.08	32809351
2009-06-18	4.03	4.07	3.81	3.85	29208632
2009-06-19	3.92	3.98	3.86	3.87	20843164
2009-06-22	3.84	3.86	3.61	3.62	21564842
2009-06-23	3.67	3.69	3.43	3.55	21411855
2009-06-24	3.63	3.78	3.60	3.66	19674163
2009-06-25	3.62	3.68	3.53	3.64	14595072
2009-06-26	3.69	3.71	3.62	3.62	16782549
2009-06-29	3.72	3.78	3.65	3.72	14896136
2009-06-30	3.77	3.98	3.74	3.87	24138001
2009-07-01	3.93	4.05	3.88	3.91	25980241
2009-07-02	3.84	3.89	3.76	3.78	13415294
2009-07-06	3.74	3.77	3.50	3.55	26789331
2009-07-07	3.63	3.63	3.35	3.43	20511771
2009-07-08	3.43	3.49	3.22	3.36	32724948
2009-07-09	3.43	3.56	3.38	3.48	20002954
2009-07-10	3.43	3.56	3.42	3.49	13017044
2009-07-13	3.53	3.60	3.36	3.56	15494743
2009-07-14	3.59	3.61	3.49	3.55	14482241
2009-07-15	3.80	3.97	3.80	3.86	35985633
2009-07-16	3.90	3.95	3.76	3.92	18804473
2009-07-17	3.95	4.00	3.89	4.00	15927867
2009-07-20	4.03	4.18	4.00	4.17	30769355
2009-07-21	4.25	4.25	3.95	4.08	47575665
2009-07-22	3.54	3.64	3.41	3.55	66623153
2009-07-23	3.54	3.60	3.49	3.59	26307823
2009-07-24	3.56	3.81	3.54	3.77	25138692
2009-07-27	3.82	3.84	3.71	3.80	15802763
2009-07-28	3.77	3.81	3.70	3.77	15671459
2009-07-29	3.77	3.79	3.65	3.71	18390961
2009-07-30	3.78	3.81	3.65	3.66	20841807
2009-07-31	3.66	3.73	3.65	3.66	14288699
2009-08-03	3.75	3.78	3.70	3.74	12875162
2009-08-04	3.75	3.85	3.68	3.76	20097448
2009-08-05	3.77	3.79	3.70	3.75	12174409
2009-08-06	3.75	3.79	3.66	3.71	11660178
2009-08-07	3.77	3.77	3.66	3.70	12272205
2009-08-10	3.71	3.71	3.65	3.68	10704346
2009-08-11	3.68	3.69	3.55	3.59	12670292
2009-08-12	3.60	3.63	3.56	3.59	13472641
2009-08-13	3.61	3.71	3.52	3.68	22053439
2009-08-14	3.66	3.76	3.59	3.69	23178539
2009-08-17	3.55	3.61	3.52	3.55	15706401
2009-08-18	3.55	3.58	3.49	3.56	23278791
2009-08-19	3.49	3.53	3.47	3.52	10937418
2009-08-20	3.53	3.55	3.49	3.52	6537198
2009-08-21	3.53	3.71	3.51	3.70	20139517
2009-08-24	3.93	4.10	3.88	4.00	49754942
2009-08-25	4.13	4.14	4.02	4.02	28064998
2009-08-26	4.03	4.08	4.00	4.06	20686151
2009-08-27	4.04	4.26	4.00	4.23	26165437
2009-08-28	4.45	4.55	4.30	4.47	41971883
2009-08-31	4.32	4.38	4.23	4.36	22133852
2009-09-01	4.36	4.57	4.18	4.22	32602588
2009-09-02	4.19	4.33	4.13	4.28	19010749
2009-09-03	4.39	4.56	4.35	4.53	33189725
2009-09-04	4.55	4.56	4.38	4.53	19625758
2009-09-08	4.60	5.24	4.57	5.19	73416692
2009-09-09	5.15	5.30	5.00	5.20	44415855
2009-09-10	5.29	5.45	5.20	5.38	39108307
2009-09-11	5.49	5.75	5.45	5.68	48505609
2009-09-14	5.62	5.78	5.51	5.72	27629004
2009-09-15	5.77	5.94	5.72	5.88	26757246
2009-09-16	5.85	5.87	5.57	5.69	43399681
2009-09-17	5.69	5.78	5.55	5.67	38172306
2009-09-18	5.74	5.75	5.43	5.70	34251725
2009-09-21	5.57	5.89	5.56	5.81	26292661
2009-09-22	5.91	6.30	5.84	6.08	39994236
2009-09-23	6.18	6.28	6.00	6.02	34497468
2009-09-24	6.06	6.09	5.57	5.66	36318169
2009-09-25	5.52	5.83	5.51	5.83	29829936
2009-09-28	5.87	6.06	5.79	5.94	20247028
2009-09-29	5.85	6.10	5.72	5.78	31086453
2009-09-30	5.80	5.85	5.59	5.66	37566192
2009-10-01	5.62	5.65	5.27	5.39	42759467
2009-10-02	5.22	5.45	5.05	5.31	31827024
2009-10-05	5.15	5.63	5.12	5.54	29235244
2009-10-06	5.67	5.78	5.53	5.64	21915875
2009-10-07	5.66	5.69	5.52	5.54	16911010
2009-10-08	5.58	5.67	5.46	5.51	20299283
2009-10-09	5.51	5.90	5.51	5.88	27334048
2009-10-12	6.13	6.29	6.08	6.14	38595798
2009-10-13	6.21	6.22	6.06	6.08	29647011
2009-10-14	6.31	6.36	6.16	6.25	32294336
2009-10-15	6.21	6.23	6.05	6.19	37778481
2009-10-16	5.89	5.94	5.65	5.74	62203039
2009-10-19	5.78	5.89	5.68	5.87	20547580
2009-10-20	5.94	6.18	5.92	5.98	35585706
2009-10-21	5.89	6.07	5.70	5.77	27058711
2009-10-22	5.76	5.87	5.61	5.83	21176828
2009-10-23	5.93	5.93	5.52	5.60	26662829
2009-10-26	5.62	5.71	5.34	5.42	26803351
2009-10-27	5.42	5.47	5.07	5.15	31154125
2009-10-28	4.98	5.02	4.75	4.85	30672834
2009-10-29	4.95	5.10	4.90	4.93	27195245
2009-10-30	4.98	4.98	4.55	4.60	31600816
2009-11-02	4.68	4.78	4.44	4.60	23897848
2009-11-03	4.49	4.65	4.33	4.64	23046609
2009-11-04	4.71	4.88	4.67	4.69	25223444
2009-11-05	4.81	4.86	4.72	4.83	14731083
2009-11-06	4.84	5.05	4.79	5.04	20953164
2009-11-09	5.12	5.24	5.10	5.21	15821097
2009-11-10	5.20	5.31	5.07	5.14	16308302
2009-11-11	5.23	5.35	5.20	5.32	24533117
2009-11-12	6.64	6.73	6.35	6.48	163101650
2009-11-13	6.26	6.56	6.17	6.53	68142367
2009-11-16	6.56	6.70	6.32	6.43	48804243
2009-11-17	6.37	6.64	6.35	6.62	26742052
2009-11-18	6.71	7.33	6.70	7.32	79142342
2009-11-19	7.20	7.30	6.78	7.05	65901326
2009-11-20	6.90	7.00	6.80	6.95	28226658
2009-11-23	7.03	7.15	6.94	7.00	29284207
2009-11-24	7.01	7.07	6.83	6.95	18553668
2009-11-25	7.01	7.12	6.97	7.11	16390278
2009-11-27	6.69	7.00	6.68	6.85	16173193
2009-11-30	6.90	7.01	6.78	7.01	19388290
2009-12-01	7.11	7.25	7.01	7.20	23139794
2009-12-02	7.21	7.50	7.21	7.30	26906678
2009-12-03	7.37	8.23	7.36	8.03	69019798
2009-12-04	8.09	8.25	7.65	7.86	43885482
2009-12-07	8.25	8.61	8.23	8.52	45635334
2009-12-08	8.43	8.82	8.34	8.67	41626124
2009-12-09	8.81	8.87	8.55	8.71	30330713
2009-12-10	8.82	8.90	8.57	8.58	26101809
2009-12-11	8.61	8.69	8.43	8.64	20052824
2009-12-14	8.81	8.84	8.58	8.68	24243895
2009-12-15	8.65	9.08	8.57	8.82	30516341
2009-12-16	9.14	9.39	8.82	9.15	43168457
2009-12-17	9.03	9.30	9.00	9.12	19954297
2009-12-18	9.00	9.12	8.93	9.05	15956227
2009-12-21	9.09	9.59	9.01	9.53	30448719
2009-12-22	9.55	9.76	9.29	9.43	26229838
2009-12-23	9.45	9.69	9.42	9.67	19549476
2009-12-24	9.79	9.95	9.78	9.91	11331966
2009-12-28	9.97	10.04	9.71	9.83	17267535
2009-12-29	9.81	9.91	9.44	9.75	20989817
2009-12-30	9.63	9.83	9.58	9.72	14409023
2009-12-31	9.75	9.77	9.63	9.68	9399754
2010-01-04	9.79	9.90	9.68	9.70	18748684
2010-01-05	9.00	9.00	9.00	9.00	99
2010-01-06	9.68	9.76	9.55	9.57	18651454
2010-01-07	9.51	9.55	9.18	9.47	26806740
2010-01-08	9.37	9.47	9.29	9.43	13757290
2010-01-11	9.38	9.44	9.08	9.14	23700035
2010-01-12	8.89	8.92	8.52	8.65	33392719
2010-01-13	8.71	9.20	8.55	9.15	32741845
2010-01-14	9.18	9.26	8.92	9.00	22658744
2010-01-15	9.13	9.19	8.80	8.84	34344763
2010-01-19	8.84	9.21	8.84	9.01	24875646
2010-01-20	8.98	9.00	8.76	8.87	22813520
2010-01-21	9.01	9.10	8.77	8.99	37888647
2010-01-22	8.55	8.56	7.82	7.88	69136346
2010-01-25	8.01	8.14	7.93	8.07	20568128
2010-01-26	8.03	8.19	7.93	8.09	20948317
2010-01-27	8.03	8.22	7.91	8.19	26833066
2010-01-28	8.24	8.25	7.71	7.88	32087073
2010-01-29	8.01	8.10	7.30	7.46	37457655
2010-02-01	7.61	7.98	7.53	7.98	25476319
2010-02-02	7.74	7.96	7.72	7.91	21118021
2010-02-03	7.83	7.96	7.76	7.81	14524359
2010-02-04	7.64	7.65	7.10	7.19	33172122
2010-02-05	7.13	7.37	6.98	7.35	28808221
2010-02-08	7.38	7.62	7.28	7.42	24304201
2010-02-09	7.59	7.64	7.42	7.54	19978077
2010-02-10	7.47	7.71	7.45	7.64	17270734
2010-02-11	7.67	7.90	7.60	7.84	14974197
2010-02-12	7.71	8.00	7.65	7.87	21789605
2010-02-16	7.91	8.14	7.87	8.06	13582540
2010-02-17	8.11	8.20	7.94	8.03	12028648
2010-02-18	7.98	8.08	7.87	7.95	14677002
2010-02-19	7.82	7.99	7.82	7.93	8111129
2010-02-22	7.96	8.00	7.83	7.90	9715211
2010-02-23	7.91	7.94	7.69	7.79	15569003
2010-02-24	7.78	8.10	7.77	8.05	16543733
2010-02-25	7.88	7.89	7.62	7.89	20956780
2010-02-26	7.83	7.96	7.68	7.91	17089777
2010-03-01	7.94	8.25	7.94	8.21	14860117
2010-03-02	8.33	8.60	8.29	8.38	25506034
2010-03-03	8.44	8.55	8.28	8.35	14261534
2010-03-04	8.37	8.50	8.28	8.50	14452939
2010-03-05	8.55	8.70	8.48	8.61	14832871
2010-03-08	8.66	8.69	8.51	8.64	12762955
2010-03-09	8.50	8.69	8.43	8.63	17665818
2010-03-10	8.60	9.09	8.59	8.92	23426886
2010-03-11	8.91	9.00	8.74	8.95	15989301
2010-03-12	9.04	9.04	8.90	8.93	12804631
2010-03-15	8.88	8.95	8.80	8.92	11428806
2010-03-16	8.95	9.42	8.94	9.40	25360638
2010-03-17	9.47	9.74	9.42	9.67	23577626
2010-03-18	9.62	9.66	9.26	9.39	17776516
2010-03-19	9.38	9.41	9.10	9.11	15937974
2010-03-22	8.91	9.32	8.79	9.31	15104156
2010-03-23	9.34	9.49	9.26	9.45	10624620
2010-03-24	9.38	9.38	9.20	9.23	12097754
2010-03-25	9.35	9.44	9.02	9.03	15831988
2010-03-26	9.11	9.19	8.91	9.02	12159435
2010-03-29	9.08	9.20	9.06	9.11	9631894
2010-03-30	9.21	9.28	9.09	9.27	13453061
2010-03-31	9.15	9.44	9.13	9.27	12850824
2010-04-01	9.34	9.49	9.22	9.37	11758012
2010-04-05	9.47	9.54	9.42	9.53	10471390
2010-04-06	9.44	9.49	9.18	9.35	18741699
2010-04-07	9.38	9.83	9.25	9.66	29129812
2010-04-08	9.63	9.63	9.33	9.42	21499492
2010-04-09	9.49	9.58	9.28	9.30	24215465
2010-04-12	9.37	9.53	9.35	9.42	16582698
2010-04-13	9.42	9.59	9.35	9.56	15125201
2010-04-14	9.82	9.97	9.71	9.89	29201348
2010-04-15	9.97	10.24	9.90	10.16	55096424
2010-04-16	9.78	9.90	9.37	9.81	67758404
2010-04-19	9.73	9.84	9.29	9.58	27876052
2010-04-20	9.74	9.81	9.63	9.77	21252322
2010-04-21	9.80	9.91	9.49	9.78	28669264
2010-04-22	9.57	9.90	9.45	9.86	22389586
2010-04-23	9.81	9.85	9.61	9.76	18841609
2010-04-26	9.80	10.15	9.70	9.97	24343237
2010-04-27	9.84	10.06	9.53	9.58	27168932
2010-04-28	9.69	9.80	9.35	9.55	23028231
2010-04-29	9.70	9.78	9.59	9.72	14359570
2010-04-30	9.72	9.72	9.06	9.07	37982099
2010-05-03	9.18	9.38	9.02	9.29	27511436
2010-05-04	9.08	9.08	8.54	8.68	46482481
2010-05-05	8.44	8.88	8.35	8.58	36757287
2010-05-06	8.58	8.72	7.81	8.27	44875372
2010-05-07	8.30	8.67	7.92	8.38	48469410
2010-05-10	8.92	9.03	8.31	8.99	34701662
2010-05-11	8.85	9.29	8.75	9.07	41070188
2010-05-12	9.20	9.58	9.15	9.49	33570361
2010-05-13	9.52	9.78	9.32	9.42	33222657
2010-05-14	9.24	9.31	8.57	8.80	59026743
2010-05-17	8.75	8.87	8.47	8.85	27726628
2010-05-18	8.96	9.01	8.37	8.42	29721554
2010-05-19	8.23	8.63	8.20	8.47	29870317
2010-05-20	8.27	8.37	8.00	8.09	37505361
2010-05-21	7.87	8.55	7.75	8.40	39736534
2010-05-24	8.32	8.56	8.07	8.09	24554963
2010-05-25	7.75	8.15	7.68	8.15	30416396
2010-05-26	8.39	8.59	8.18	8.22	37483054
2010-05-27	8.45	8.80	8.40	8.80	24225622
2010-05-28	8.84	8.87	8.45	8.57	28074167
2010-06-01	8.43	8.43	8.14	8.14	31201195
2010-06-02	8.26	8.54	8.11	8.54	24161868
2010-06-03	8.59	8.73	8.36	8.69	22540839
2010-06-04	8.42	8.67	8.01	8.11	37657449
2010-06-07	8.20	8.22	7.64	7.71	27240359
2010-06-08	7.75	7.88	7.42	7.77	36013476
2010-06-09	7.91	8.05	7.58	7.61	24760274
2010-06-10	7.78	8.04	7.74	8.01	27991246
2010-06-11	7.85	8.18	7.81	8.12	21057078
2010-06-14	8.31	8.45	8.24	8.28	21795543
2010-06-15	8.35	8.88	8.34	8.82	35702433
2010-06-16	8.73	9.19	8.65	8.90	33580509
2010-06-17	9.05	9.05	8.71	8.91	21711991
2010-06-18	8.92	9.05	8.77	8.83	16527151
2010-06-21	9.03	9.16	8.71	8.80	25879664
2010-06-22	8.81	9.02	8.54	8.58	23877542
2010-06-23	8.63	8.80	8.48	8.56	23040880
2010-06-24	8.51	8.57	8.05	8.13	31289698
2010-06-25	8.22	8.22	7.93	8.09	22859302
2010-06-28	8.14	8.24	7.96	8.05	21560464
2010-06-29	7.93	7.93	7.41	7.48	43871479
2010-06-30	7.58	7.65	7.30	7.32	26412777
2010-07-01	7.35	7.53	7.10	7.39	27291521
2010-07-02	7.45	7.48	7.02	7.17	26079505
2010-07-06	7.40	7.42	6.96	7.04	25874774
2010-07-07	7.04	7.41	7.04	7.39	23676822
2010-07-08	7.52	7.52	7.22	7.37	21849440
2010-07-09	7.34	7.35	7.14	7.34	20377695
2010-07-12	7.38	7.60	7.32	7.36	36052919
2010-07-13	7.60	7.69	7.43	7.52	39013880
2010-07-14	7.82	7.82	7.33	7.44	49139681
2010-07-15	7.46	7.48	7.18	7.41	51384055
2010-07-16	7.28	7.59	7.11	7.37	72988575
2010-07-19	7.41	7.54	7.22	7.44	27900951
2010-07-20	7.21	7.63	7.15	7.60	30643457
2010-07-21	7.61	7.65	7.35	7.40	28179170
2010-07-22	7.49	7.68	7.36	7.61	25153142
2010-07-23	7.57	7.84	7.46	7.82	28582316
2010-07-26	7.82	8.10	7.68	8.07	32465537
2010-07-27	8.14	8.25	8.03	8.21	34587643
2010-07-28	8.09	8.20	7.88	7.98	30818453
2010-07-29	7.88	7.88	7.58	7.78	40214111
2010-07-30	7.61	7.67	7.41	7.49	35906116
2010-08-02	7.63	7.77	7.47	7.65	29113451
2010-08-03	7.57	7.59	7.41	7.51	20269150
2010-08-04	7.55	7.61	7.44	7.52	18850497
2010-08-05	7.49	7.62	7.45	7.50	14588674
2010-08-06	7.49	7.72	7.43	7.45	33044440
2010-08-09	7.48	7.52	7.38	7.42	26505642
2010-08-10	7.06	7.13	6.75	6.83	80795897
2010-08-11	6.63	6.68	6.41	6.49	54955874
2010-08-12	6.35	6.75	6.26	6.57	55112384
2010-08-13	6.60	6.72	6.47	6.49	24334443
2010-08-16	6.47	6.71	6.43	6.62	20080912
2010-08-17	6.72	6.77	6.62	6.63	14696974
2010-08-18	6.62	6.66	6.51	6.57	20111950
2010-08-19	6.48	6.55	6.28	6.42	21658462
2010-08-20	6.36	6.44	6.19	6.25	23001204
2010-08-23	6.30	6.36	6.11	6.14	22094579
2010-08-24	6.00	6.21	5.94	5.99	32887239
2010-08-25	5.92	6.18	5.85	6.13	27783291
2010-08-26	6.19	6.22	5.83	5.87	28964661
2010-08-27	5.94	6.09	5.53	6.08	49326757
2010-08-30	6.02	6.08	5.77	5.78	23624183
2010-08-31	5.69	5.80	5.57	5.61	28579484
2010-09-01	5.75	5.86	5.68	5.76	35001639
2010-09-02	5.82	5.96	5.70	5.93	24415616
2010-09-03	6.05	6.12	5.89	6.09	22285199
2010-09-07	6.04	6.18	5.95	5.95	21679594
2010-09-08	5.96	5.96	5.79	5.83	19381333
2010-09-09	5.95	5.95	5.82	5.86	17213358
2010-09-10	5.88	5.90	5.67	5.81	23117739
2010-09-13	5.89	6.34	5.89	6.18	51746705
2010-09-14	6.16	6.47	6.08	6.27	33687366
2010-09-15	6.25	6.29	6.13	6.22	18351797
2010-09-16	6.21	6.25	6.10	6.15	21556780
2010-09-17	6.21	6.22	6.09	6.12	20223610
2010-09-20	6.16	6.17	6.02	6.09	22914125
2010-09-21	6.10	6.25	6.06	6.17	20617371
2010-09-22	6.12	6.27	6.06	6.26	27103956
2010-09-23	6.20	6.59	6.14	6.40	39689673
2010-09-24	6.60	6.85	6.60	6.84	53726812
2010-09-27	6.92	7.24	6.84	7.02	56271695
2010-09-28	7.06	7.09	6.87	6.95	32223219
2010-09-29	6.87	7.34	6.85	7.28	44249366
2010-09-30	7.39	7.44	6.99	7.11	38516451
2010-10-01	7.20	7.26	7.01	7.05	27516506
2010-10-04	7.03	7.08	6.84	6.94	23042402
2010-10-05	7.04	7.12	6.89	6.98	36286399
2010-10-06	7.01	7.05	6.78	6.86	23477360
2010-10-07	6.89	6.93	6.77	6.87	21005551
2010-10-08	6.87	7.10	6.79	7.05	25394071
2010-10-11	7.10	7.28	7.08	7.24	24693912
2010-10-12	7.26	7.35	7.16	7.30	27727451
2010-10-13	7.45	7.48	7.22	7.22	32282929
2010-10-14	7.23	7.25	7.00	7.14	36306659
2010-10-15	7.36	7.39	7.01	7.12	37688092
2010-10-18	7.11	7.13	6.89	6.96	26666614
2010-10-19	6.86	7.14	6.80	6.95	39344178
2010-10-20	6.98	7.05	6.80	6.82	45596656
2010-10-21	6.87	6.95	6.79	6.89	23156084
2010-10-22	6.86	7.00	6.86	6.89	21183504
2010-10-25	6.96	7.33	6.94	7.26	37048035
2010-10-26	7.20	7.30	7.14	7.20	16119868
2010-10-27	7.17	7.35	7.16	7.35	18477004
2010-10-28	7.36	7.68	7.34	7.63	32454471
2010-10-29	7.61	7.63	7.31	7.34	26841308
2010-11-01	7.48	7.50	7.30	7.36	20608654
2010-11-02	7.41	7.63	7.40	7.54	21752435
2010-11-03	7.52	7.67	7.47	7.64	20363675
2010-11-04	7.71	8.00	7.67	8.00	29583602
2010-11-05	8.03	8.16	7.97	8.04	24719272
2010-11-08	8.03	8.22	8.03	8.14	28472157
2010-11-09	8.22	8.24	7.85	7.91	42726424
2010-11-10	7.89	7.94	7.70	7.75	31317217
2010-11-11	7.56	7.68	7.46	7.63	17950332
2010-11-12	7.59	7.85	7.50	7.63	34476677
2010-11-15	7.75	7.82	7.56	7.57	15867507
2010-11-16	7.49	7.65	7.42	7.43	26841302
2010-11-17	7.32	7.43	7.24	7.33	17762886
2010-11-18	7.43	7.48	7.30	7.35	13952545
2010-11-19	7.36	7.53	7.27	7.47	14475907
2010-11-22	7.44	7.56	7.30	7.41	12076004
2010-11-23	7.32	7.41	7.26	7.32	10390228
2010-11-24	7.38	7.67	7.37	7.62	14314619
2010-11-26	7.60	7.65	7.51	7.55	4053140
2010-11-29	7.47	7.50	7.26	7.38	15582749
2010-11-30	7.29	7.37	7.26	7.29	12927084
2010-12-01	7.41	7.60	7.37	7.51	23889218
2010-12-02	7.56	7.63	7.49	7.54	19546298
2010-12-03	7.53	7.70	7.50	7.65	17233471
2010-12-06	7.65	7.87	7.61	7.82	22910669
2010-12-07	7.91	8.14	7.90	8.02	31780196
2010-12-08	7.98	8.20	7.95	8.17	19988192
2010-12-09	8.21	8.23	7.91	7.95	16828966
2010-12-10	8.00	8.12	7.89	8.07	15132057
2010-12-13	8.13	8.43	8.10	8.23	29524463
2010-12-14	8.23	8.27	8.00	8.05	15773249
2010-12-15	8.00	8.24	7.97	8.02	17187734
2010-12-16	8.01	8.12	7.96	8.03	9938392
2010-12-17	8.05	8.10	7.86	8.10	26008035
2010-12-20	8.09	8.24	8.06	8.24	14044546
2010-12-21	8.27	8.32	8.13	8.14	9688764
2010-12-22	8.17	8.18	8.09	8.11	9203963
2010-12-23	8.04	8.11	7.95	8.04	10784525
2010-12-27	8.00	8.08	7.93	8.05	8494263
2010-12-28	8.07	8.17	8.05	8.09	6142744
2010-12-29	8.10	8.15	8.06	8.08	6926378
2010-12-30	8.10	8.15	8.10	8.14	6213426
2010-12-31	8.14	8.19	8.05	8.18	7972474
2011-01-03	8.44	8.55	8.39	8.47	21158712
2011-01-04	8.56	8.84	8.54	8.77	26881409
2011-01-05	8.74	8.95	8.72	8.91	19461197
2011-01-06	8.92	8.94	8.67	8.69	21206650
2011-01-07	8.73	8.86	8.63	8.83	14066578
2011-01-10	9.05	9.25	8.92	9.19	42653985
2011-01-11	8.77	8.80	8.33	8.36	82092327
2011-01-12	8.41	8.50	8.36	8.39	34000956
2011-01-13	8.44	8.46	8.24	8.26	31566690
2011-01-14	8.32	8.33	8.05	8.20	38179329
2011-01-18	8.20	8.24	8.07	8.10	22018488
2011-01-19	8.13	8.17	7.90	7.93	22737610
2011-01-20	7.88	8.02	7.85	8.02	25167839
2011-01-21	8.14	8.15	7.51	7.54	64327155
2011-01-24	7.53	7.73	7.50	7.68	28030183
2011-01-25	7.66	7.68	7.34	7.48	36811917
2011-01-26	7.49	7.54	7.35	7.49	25064255
2011-01-27	7.61	7.78	7.53	7.75	29765929
2011-01-28	7.76	7.83	7.40	7.49	33411509
2011-01-31	7.55	8.04	7.50	7.83	42749899
2011-02-01	8.10	8.25	8.06	8.22	40250162
2011-02-02	8.16	8.60	8.16	8.29	36249141
2011-02-03	8.36	8.43	8.10	8.33	22946453
2011-02-04	8.32	8.49	8.25	8.40	21103872
2011-02-07	8.47	8.49	8.25	8.33	18586025
2011-02-08	8.28	8.30	8.09	8.24	18819098
2011-02-09	8.18	8.32	8.03	8.23	18426773
2011-02-10	8.10	8.25	8.08	8.22	14926536
2011-02-11	8.16	8.29	8.12	8.28	11339662
2011-02-14	8.26	8.74	8.25	8.63	37759521
2011-02-15	8.60	8.76	8.44	8.60	30341544
2011-02-16	8.65	9.12	8.61	8.99	47686783
2011-02-17	8.96	9.51	8.94	9.44	53360489
2011-02-18	9.52	9.58	9.15	9.18	30992723
2011-02-22	8.88	9.17	8.82	8.85	32263332
2011-02-23	8.78	8.95	8.37	8.55	32336272
2011-02-24	8.59	9.18	8.57	9.10	40938946
2011-02-25	9.25	9.45	9.23	9.29	29319922
2011-02-28	9.34	9.39	9.05	9.21	21563222
2011-03-01	9.27	9.32	9.00	9.03	19418849
2011-03-02	9.05	9.34	9.05	9.17	21260008
2011-03-03	9.31	9.37	9.18	9.28	18762798
2011-03-04	9.33	9.39	9.15	9.23	23081864
2011-03-07	9.19	9.22	8.74	8.84	29792520
2011-03-08	8.88	9.10	8.75	8.99	20310352
2011-03-09	8.94	8.94	8.63	8.67	23335277
2011-03-10	8.53	8.55	8.36	8.42	26269283
2011-03-11	8.26	8.67	8.26	8.65	21129922
2011-03-14	8.56	8.75	8.35	8.43	17106697
2011-03-15	7.99	8.34	7.93	8.28	19810873
2011-03-16	8.28	8.46	8.05	8.12	21108625
2011-03-17	8.29	8.40	8.20	8.31	14555481
2011-03-18	8.45	8.63	8.34	8.55	21516297
2011-03-21	8.73	8.74	8.51	8.55	13730455
2011-03-22	8.54	8.62	8.36	8.36	11882935
2011-03-23	8.36	8.60	8.28	8.59	13617733
2011-03-24	8.66	8.85	8.61	8.83	17444789
2011-03-25	8.78	8.90	8.73	8.88	17482008
2011-03-28	8.89	8.89	8.68	8.69	12031154
2011-03-29	8.69	8.70	8.54	8.68	14767550
2011-03-30	8.75	8.85	8.61	8.79	14563491
2011-03-31	8.76	8.85	8.57	8.60	18385264
2011-04-01	8.61	8.69	8.27	8.36	20400609
2011-04-04	8.40	8.42	8.01	8.10	26715239
2011-04-05	8.23	8.35	8.10	8.11	26140217
2011-04-06	8.22	8.51	8.17	8.43	21006597
2011-04-07	8.48	8.54	8.29	8.41	14989035
2011-04-08	8.47	8.51	8.31	8.47	19911389
2011-04-11	8.46	8.58	8.40	8.42	16624961
2011-04-12	8.35	8.39	8.16	8.26	12477884
2011-04-13	8.35	8.37	8.18	8.20	11571852
2011-04-14	8.14	8.22	8.02	8.19	13569981
2011-04-15	8.20	8.28	8.08	8.27	12625101
2011-04-18	8.11	8.28	8.01	8.20	16734582
2011-04-19	8.21	8.29	8.16	8.27	12079662
2011-04-20	8.48	8.65	8.41	8.63	21390939
2011-04-21	8.73	8.77	8.63	8.71	18747850
2011-04-25	8.67	8.72	8.42	8.70	21702958
2011-04-26	8.70	8.92	8.64	8.88	21950844
2011-04-27	8.86	8.95	8.81	8.95	12867420
2011-04-28	8.88	9.09	8.85	9.07	17042018
2011-04-29	9.04	9.14	9.02	9.10	11383868
2011-05-02	9.16	9.17	8.99	9.03	10715454
2011-05-03	9.00	9.05	8.63	8.80	17356005
2011-05-04	8.77	8.86	8.64	8.79	16851998
2011-05-05	8.68	8.99	8.67	8.87	14697695
2011-05-06	9.00	9.05	8.89	8.92	17450166
2011-05-09	8.91	8.97	8.83	8.94	9489558
2011-05-10	8.75	8.96	8.72	8.94	15050643
2011-05-11	8.89	9.07	8.80	8.88	14900461
2011-05-12	8.78	8.96	8.73	8.93	17266301
2011-05-13	8.92	9.07	8.85	8.90	12878224
2011-05-16	8.77	8.95	8.65	8.67	16581543
2011-05-17	8.61	8.62	8.38	8.54	20035607
2011-05-18	8.53	8.73	8.52	8.67	17954419
2011-05-19	8.62	8.71	8.55	8.64	15705298
2011-05-20	8.58	8.70	8.54	8.62	16696106
2011-05-23	8.49	8.69	8.45	8.49	16884857
2011-05-24	8.55	8.57	8.37	8.39	15950497
2011-05-25	8.37	8.47	8.31	8.43	12012157
2011-05-26	8.45	8.50	8.36	8.48	8121097
2011-05-27	8.53	8.60	8.44	8.49	9627007
2011-05-31	8.56	8.71	8.53	8.68	11527376
2011-06-01	8.65	8.68	8.36	8.37	13371140
2011-06-02	8.39	8.44	8.21	8.24	15135271
2011-06-03	8.09	8.17	7.92	7.97	21273812
2011-06-06	7.97	7.99	7.77	7.80	12265245
2011-06-07	7.87	7.95	7.71	7.71	17803143
2011-06-08	7.72	7.89	7.54	7.62	27124717
2011-06-09	7.65	7.73	7.59	7.64	15717155
2011-06-10	7.63	7.67	7.44	7.59	14572005
2011-06-13	7.60	7.63	7.45	7.54	12448599
2011-06-14	7.67	7.79	7.61	7.67	12738608
2011-06-15	7.58	7.66	7.45	7.50	14473976
2011-06-16	7.65	7.73	7.05	7.19	48145173
2011-06-17	7.29	7.29	6.96	7.00	31102716
2011-06-20	6.96	7.00	6.72	6.89	33808785
2011-06-21	6.98	7.25	6.95	7.22	26234244
2011-06-22	7.15	7.19	7.05	7.06	17419889
2011-06-23	6.98	7.08	6.74	7.06	33904479
2011-06-24	7.02	7.03	6.86	6.90	17833194
2011-06-27	6.91	6.96	6.83	6.92	9519030
2011-06-28	6.95	7.08	6.90	6.95	20630249
2011-06-29	7.00	7.05	6.79	6.89	27300278
2011-06-30	6.93	7.12	6.90	6.99	25400798
2011-07-01	6.99	7.13	6.89	7.11	27642422
2011-07-05	7.11	7.16	7.06	7.14	16222072
2011-07-06	7.10	7.11	7.00	7.00	13091184
2011-07-07	7.08	7.20	7.05	7.15	12533468
2011-07-08	7.06	7.06	6.92	6.95	19983456
2011-07-11	6.80	6.90	6.75	6.76	26013297
2011-07-12	6.72	6.72	6.31	6.43	37605425
2011-07-13	6.49	6.63	6.40	6.48	20844391
2011-07-14	6.45	6.59	6.35	6.44	19670538
2011-07-15	6.45	6.53	6.39	6.43	12738311
2011-07-18	6.37	6.43	6.09	6.18	31233198
2011-07-19	6.29	6.55	6.23	6.48	25770936
2011-07-20	6.56	6.62	6.40	6.60	18422704
2011-07-21	6.59	6.61	6.44	6.50	29318767
2011-07-22	7.09	7.79	7.07	7.75	86038742
2011-07-25	7.62	7.77	7.43	7.63	32288402
2011-07-26	7.67	7.87	7.63	7.66	21460209
2011-07-27	7.60	7.71	7.44	7.51	23540901
2011-07-28	7.50	7.63	7.36	7.42	16734416
2011-07-29	7.32	7.49	7.21	7.34	20881780
2011-08-01	7.54	7.58	7.10	7.22	23193975
2011-08-02	7.18	7.24	6.87	7.11	33153206
2011-08-03	7.06	7.23	6.84	7.16	31583617
2011-08-04	7.05	7.05	6.50	6.50	34761406
2011-08-05	6.59	6.75	6.16	6.56	39385854
2011-08-08	6.03	6.25	5.90	5.94	41250940
2011-08-09	6.08	6.19	5.79	6.18	25318217
2011-08-10	5.63	6.19	5.60	5.85	35411011
2011-08-11	5.93	6.26	5.87	6.17	25938426
2011-08-12	6.31	6.42	6.18	6.21	15596330
2011-08-15	6.28	6.45	6.22	6.43	11478647
2011-08-16	6.36	6.43	6.18	6.34	16365474
2011-08-17	6.41	6.47	6.08	6.14	15249482
2011-08-18	5.90	5.96	5.64	5.79	27201165
2011-08-19	5.72	6.09	5.71	5.98	37997158
2011-08-22	6.13	6.18	5.95	6.05	18440654
2011-08-23	6.08	6.50	5.89	6.50	31117154
2011-08-24	6.50	6.51	6.16	6.34	17183374
2011-08-25	6.32	6.70	6.29	6.37	27375342
2011-08-26	6.30	6.60	6.22	6.49	17110708
2011-08-29	6.58	6.83	6.57	6.83	13491931
2011-08-30	6.76	6.93	6.69	6.84	17400786
2011-08-31	6.84	6.94	6.75	6.83	26844555
2011-09-01	6.83	6.87	6.67	6.68	15259051
2011-09-02	6.35	6.48	6.28	6.32	17935157
2011-09-06	6.09	6.32	6.07	6.27	16301149
2011-09-07	6.50	6.76	6.44	6.76	18693751
2011-09-08	6.72	6.96	6.63	6.81	32018925
2011-09-09	6.69	6.82	6.48	6.52	17494196
2011-09-12	6.40	6.75	6.40	6.71	20420702
2011-09-13	6.77	7.00	6.66	6.96	19043777
2011-09-14	7.02	7.26	6.98	7.21	23767030
2011-09-15	7.30	7.44	7.25	7.34	23789567
2011-09-16	7.38	7.42	7.13	7.20	19883168
2011-09-19	6.96	7.14	6.85	6.92	36467761
2011-09-20	6.96	6.99	6.73	6.74	17428935
2011-09-21	6.80	6.85	6.48	6.48	20047828
2011-09-22	6.24	6.30	5.90	6.12	44636031
2011-09-23	6.01	6.23	5.95	6.17	21926723
2011-09-26	6.37	6.43	6.11	6.40	27779040
2011-09-27	6.57	6.76	6.44	6.49	26947339
2011-09-28	6.51	6.57	6.15	6.15	29234550
2011-09-29	5.49	5.65	5.11	5.31	67973425
2011-09-30	5.23	5.30	5.07	5.08	29680564
2011-10-03	5.03	5.03	4.52	4.53	39505482
2011-10-04	4.42	4.72	4.31	4.72	37452467
2011-10-05	4.65	4.90	4.52	4.83	28846021
2011-10-06	4.91	4.91	4.70	4.85	19198105
2011-10-07	4.94	4.99	4.69	4.73	22132574
2011-10-10	4.85	4.97	4.75	4.84	14710234
2011-10-11	4.86	4.93	4.78	4.86	15419664
2011-10-12	4.94	5.07	4.91	4.93	19263414
2011-10-13	4.94	4.98	4.85	4.97	17309553
2011-10-14	5.04	5.07	4.85	4.92	12813973
2011-10-17	4.90	4.90	4.65	4.67	16621643
2011-10-18	4.68	4.84	4.57	4.83	21338614
2011-10-19	4.90	4.92	4.69	4.73	18304701
2011-10-20	4.72	4.76	4.45	4.54	25240858
2011-10-21	4.65	4.73	4.61	4.72	13916676
2011-10-24	4.74	5.06	4.74	5.06	24374830
2011-10-25	5.00	5.05	4.86	4.91	14844102
2011-10-26	4.99	5.13	4.87	5.10	19662172
2011-10-27	5.27	5.60	5.17	5.33	41295168
2011-10-28	5.83	6.05	5.71	5.94	47582032
2011-10-31	5.84	5.96	5.80	5.83	19385824
2011-11-01	5.56	5.59	5.29	5.30	45416347
2011-11-02	5.45	5.49	5.34	5.46	21250993
2011-11-03	5.53	5.77	5.30	5.73	26425486
2011-11-04	5.61	5.77	5.49	5.67	17552900
2011-11-07	5.67	5.77	5.53	5.68	14572532
2011-11-08	5.72	5.78	5.64	5.75	14001375
2011-11-09	5.55	5.64	5.38	5.38	18521001
2011-11-10	5.49	5.72	5.34	5.66	23914879
2011-11-11	5.69	6.00	5.67	5.95	22812519
2011-11-14	5.93	5.99	5.76	5.79	12270158
2011-11-15	5.74	5.85	5.70	5.76	13712828
2011-11-16	5.71	5.85	5.64	5.68	12716600
2011-11-17	5.71	5.74	5.40	5.44	18207517
2011-11-18	5.48	5.52	5.40	5.47	12677057
2011-11-21	5.34	5.48	5.22	5.42	15307261
2011-11-22	5.37	5.46	5.29	5.30	19463306
2011-11-23	5.22	5.22	5.01	5.05	18342977
2011-11-25	5.03	5.11	4.96	4.99	8668941
2011-11-28	5.24	5.35	5.20	5.30	12145521
2011-11-29	5.33	5.44	5.30	5.32	10201559
2011-11-30	5.49	5.69	5.47	5.69	16158157
2011-12-01	5.61	5.74	5.54	5.70	10882381
2011-12-02	5.77	5.83	5.65	5.65	7732924
2011-12-05	5.75	5.84	5.69	5.76	11216755
2011-12-06	5.74	5.78	5.61	5.66	11406732
2011-12-07	5.60	5.74	5.53	5.72	12660151
2011-12-08	5.64	5.69	5.45	5.47	16656570
2011-12-09	5.49	5.56	5.39	5.54	13352474
2011-12-12	5.38	5.39	5.22	5.30	14587824
2011-12-13	5.33	5.39	5.12	5.18	22707652
2011-12-14	5.14	5.18	5.01	5.07	13352702
2011-12-15	5.14	5.17	5.01	5.04	13626047
2011-12-16	5.08	5.14	5.02	5.13	11698471
2011-12-19	5.20	5.20	4.82	4.86	14173308
2011-12-20	4.96	5.20	4.95	5.19	13557075
2011-12-21	5.12	5.20	4.99	5.08	11852608
2011-12-22	5.12	5.50	5.10	5.45	16222401
2011-12-23	5.49	5.51	5.35	5.41	6666057
2011-12-27	5.40	5.48	5.34	5.38	5650294
2011-12-28	5.39	5.42	5.24	5.28	5278972
2011-12-29	5.31	5.39	5.27	5.34	6145044
2011-12-30	5.34	5.45	5.28	5.40	6907833
2012-01-03	5.53	5.59	5.44	5.48	12678923
2012-01-04	5.47	5.49	5.41	5.46	8035929
2012-01-05	5.45	5.57	5.35	5.46	11479872
2012-01-06	5.44	5.52	5.39	5.43	12941021
2012-01-09	5.42	5.60	5.38	5.59	12588748
2012-01-10	5.66	5.75	5.64	5.71	10131738
2012-01-11	5.68	5.84	5.68	5.81	11209094
2012-01-12	5.83	5.85	5.71	5.82	11480090
2012-01-13	5.76	5.79	5.63	5.66	9674192
2012-01-17	5.77	5.84	5.71	5.73	8262012
2012-01-18	5.73	6.03	5.73	5.97	19955752
2012-01-19	6.02	6.24	5.98	6.22	21731277
2012-01-20	6.22	6.49	6.18	6.42	28708568
2012-01-23	6.42	6.60	6.39	6.52	21918398
2012-01-24	6.47	6.81	6.39	6.53	38790413
2012-01-25	6.28	6.78	6.23	6.73	36787719
2012-01-26	6.73	6.95	6.68	6.77	25163625
2012-01-27	6.72	6.85	6.65	6.82	16442606
2012-01-30	6.73	6.78	6.61	6.74	13366529
2012-01-31	6.79	6.84	6.69	6.71	17477487
2012-02-01	6.83	6.92	6.80	6.90	14672436
2012-02-02	6.90	7.00	6.84	6.93	15775437
2012-02-03	7.02	7.12	6.98	7.08	15318044
2012-02-06	7.02	7.05	6.90	6.92	13145864
2012-02-07	6.96	7.19	6.95	7.13	18875438
2012-02-08	7.14	7.39	7.11	7.25	15607029
2012-02-09	7.30	7.33	7.13	7.24	13358414
2012-02-10	7.08	7.12	6.96	7.05	16473349
2012-02-13	7.24	7.37	7.17	7.29	19483442
2012-02-14	7.24	7.43	7.24	7.32	18766084
2012-02-15	7.38	7.50	7.30	7.30	15269384
2012-02-16	7.30	7.60	7.27	7.59	13140445
2012-02-17	7.66	7.68	7.42	7.42	13956246
2012-02-21	7.44	7.45	7.20	7.28	15664294
2012-02-22	7.24	7.27	7.00	7.14	20775967
2012-02-23	7.11	7.30	7.05	7.29	16384900
2012-02-24	7.42	7.57	7.38	7.46	19282476
2012-02-27	7.40	7.59	7.27	7.47	14769064
2012-02-28	7.45	7.61	7.43	7.52	10515202
2012-02-29	7.52	7.55	7.34	7.35	13952418
2012-03-01	7.47	7.70	7.42	7.51	19155616
2012-03-02	7.50	7.63	7.43	7.46	11203319
2012-03-05	7.35	7.44	7.03	7.07	25144212
2012-03-06	6.91	6.95	6.76	6.90	15021119
2012-03-07	7.00	7.23	6.92	7.17	18981401
2012-03-08	7.24	7.50	7.22	7.47	21252735
2012-03-09	7.56	7.65	7.53	7.58	15095665
2012-03-12	7.55	7.60	7.43	7.50	15385475
2012-03-13	7.56	7.79	7.54	7.76	17894260
2012-03-14	7.75	7.99	7.73	7.76	22706983
2012-03-15	7.96	8.28	7.92	8.25	27157795
2012-03-16	8.31	8.33	8.11	8.20	14111765
2012-03-19	8.19	8.23	8.08	8.18	12016789
2012-03-20	8.05	8.09	7.92	8.06	16428773
2012-03-21	8.09	8.18	8.01	8.04	9090246
2012-03-22	7.97	8.04	7.90	8.03	9352220
2012-03-23	8.05	8.12	7.95	8.09	8149170
2012-03-26	8.16	8.25	8.12	8.24	8694416
2012-03-27	8.25	8.35	8.17	8.19	9801989
2012-03-28	8.17	8.27	7.98	8.08	15385134
2012-03-29	7.98	8.12	7.93	8.12	13920521
2012-03-30	8.18	8.20	7.95	8.02	14586309
2012-04-02	8.03	8.24	7.95	8.20	12478812
2012-04-03	8.09	8.17	7.91	7.98	18451537
2012-04-04	7.89	7.89	7.60	7.81	16055693
2012-04-05	7.61	7.89	7.60	7.87	14951770
2012-04-09	7.71	7.85	7.66	7.75	10068267
2012-04-10	7.73	7.89	7.52	7.53	16441473
2012-04-11	7.64	7.80	7.62	7.64	9540800
2012-04-12	7.84	7.95	7.71	7.92	10960266
2012-04-13	7.85	7.86	7.68	7.73	11975447
2012-04-16	7.80	7.84	7.55	7.70	14930988
2012-04-17	7.83	8.01	7.80	7.94	15774645
2012-04-18	7.81	8.06	7.79	7.97	14005366
2012-04-19	8.01	8.06	7.75	7.97	25074675
2012-04-20	8.16	8.21	7.73	7.76	38765388
2012-04-23	7.59	7.65	7.39	7.39	23447594
2012-04-24	7.44	7.48	7.26	7.31	20562379
2012-04-25	7.42	7.48	7.21	7.39	17396260
2012-04-26	7.35	7.49	7.31	7.45	22489120
2012-04-27	7.44	7.49	7.22	7.33	19381643
2012-04-30	7.30	7.46	7.30	7.36	13328230
2012-05-01	7.34	7.64	7.31	7.59	18849971
2012-05-02	7.51	7.65	7.47	7.63	14124875
2012-05-03	7.57	7.72	7.37	7.41	15769556
2012-05-04	7.35	7.40	7.13	7.18	12321829
2012-05-07	7.13	7.32	7.13	7.18	10558210
2012-05-08	7.10	7.12	6.90	7.03	12569620
2012-05-09	6.90	6.96	6.72	6.86	19308545
2012-05-10	6.58	6.85	6.48	6.78	26549029
2012-05-11	6.73	7.03	6.72	6.78	17698772
2012-05-14	6.69	6.89	6.63	6.75	13395071
2012-05-15	6.76	6.82	6.53	6.60	12501906
2012-05-16	6.66	6.76	6.39	6.39	17262751
2012-05-17	6.38	6.42	6.11	6.13	27082555
2012-05-18	6.19	6.29	6.00	6.01	14985500
2012-05-21	6.10	6.34	6.06	6.30	16379275
2012-05-22	6.17	6.27	6.08	6.16	12602581
2012-05-23	5.98	6.08	5.89	6.08	19705308
2012-05-24	6.09	6.10	5.96	6.02	9713052
2012-05-25	6.02	6.22	5.99	6.22	10026498
2012-05-29	6.23	6.46	6.22	6.46	16985305
2012-05-30	6.35	6.39	6.15	6.15	18309024
2012-05-31	6.12	6.14	5.93	6.08	19853735
2012-06-01	5.90	5.90	5.63	5.73	25564525
2012-06-04	5.76	5.83	5.52	5.63	15582071
2012-06-05	5.66	5.84	5.64	5.83	12256378
2012-06-06	5.91	6.10	5.91	6.02	13465288
2012-06-07	6.10	6.14	5.72	5.76	17452865
2012-06-08	5.73	5.92	5.71	5.91	7589583
2012-06-11	6.01	6.02	5.68	5.69	11841236
2012-06-12	5.76	5.92	5.75	5.91	12517360
2012-06-13	5.89	5.95	5.75	5.76	12585695
2012-06-14	5.75	5.81	5.70	5.76	8486376
2012-06-15	5.77	5.88	5.73	5.87	9299347
2012-06-18	5.85	6.00	5.80	5.93	11950394
2012-06-19	5.93	6.00	5.80	5.81	21247719
2012-06-20	5.87	6.09	5.79	6.06	23328239
2012-06-21	6.04	6.04	5.71	5.72	17212920
2012-06-22	5.77	5.82	5.63	5.73	15997259
2012-06-25	5.64	5.64	5.38	5.41	17471714
2012-06-26	5.44	5.50	5.39	5.44	10162933
2012-06-27	5.47	5.53	5.40	5.50	9003638
2012-06-28	5.45	5.47	5.32	5.41	11537160
2012-06-29	5.59	5.73	5.58	5.73	20966145
2012-07-02	5.75	5.78	5.66	5.75	11169507
2012-07-03	5.78	6.08	5.77	6.03	11319307
2012-07-05	5.80	5.98	5.79	5.88	13360843
2012-07-06	5.80	5.83	5.68	5.75	9955211
2012-07-09	5.69	5.78	5.61	5.62	13565817
2012-07-10	5.08	5.40	4.95	4.99	75490082
2012-07-11	5.02	5.04	4.86	4.89	16166987
2012-07-12	4.85	4.96	4.81	4.88	19891348
2012-07-13	4.89	4.95	4.83	4.90	15548941
2012-07-16	4.85	4.87	4.74	4.83	14793861
2012-07-17	4.85	4.93	4.71	4.87	14276118
2012-07-18	4.83	5.02	4.76	4.89	15855096
2012-07-19	4.93	5.07	4.82	4.86	27598364
2012-07-20	4.62	4.62	4.20	4.22	52279719
2012-07-23	4.15	4.16	4.03	4.15	22168040
2012-07-24	4.18	4.20	4.00	4.06	21019587
2012-07-25	4.11	4.15	3.98	4.01	20289961
2012-07-26	4.05	4.09	4.00	4.04	11239510
2012-07-27	4.09	4.12	4.02	4.09	13882724
2012-07-30	4.08	4.13	4.06	4.10	9546585
2012-07-31	4.09	4.15	4.05	4.06	13541819
2012-08-01	4.09	4.15	3.99	4.05	16230335
2012-08-02	4.03	4.12	3.89	3.97	15799325
2012-08-03	4.01	4.10	3.98	4.09	8354084
2012-08-06	4.10	4.12	3.95	4.01	18017821
2012-08-07	4.04	4.12	4.01	4.02	17097609
2012-08-08	4.05	4.47	4.03	4.40	52654561
2012-08-09	4.41	4.41	4.23	4.37	23073121
2012-08-10	4.23	4.37	4.22	4.34	7849329
2012-08-13	4.31	4.32	4.21	4.26	12809312
2012-08-14	4.31	4.35	4.11	4.12	13199215
2012-08-15	4.11	4.23	4.10	4.19	10408815
2012-08-16	4.19	4.24	4.13	4.17	12980054
2012-08-17	4.17	4.20	4.08	4.10	9235011
2012-08-20	4.10	4.10	3.98	4.09	17270958
2012-08-21	4.10	4.18	4.03	4.07	16005106
2012-08-22	4.05	4.05	3.96	4.01	17672743
2012-08-23	3.98	3.98	3.88	3.90	24431418
2012-08-24	3.88	3.95	3.85	3.94	12558509
2012-08-27	3.95	3.95	3.82	3.85	13063395
2012-08-28	3.84	3.88	3.75	3.79	14500801
2012-08-29	3.80	3.84	3.76	3.77	10007521
2012-08-30	3.75	3.80	3.70	3.70	12163282
2012-08-31	3.77	3.78	3.60	3.72	23650954
2012-09-04	3.69	3.71	3.60	3.64	16169814
2012-09-05	3.57	3.63	3.43	3.51	34274265
2012-09-06	3.55	3.66	3.53	3.66	19948737
2012-09-07	3.62	3.62	3.43	3.45	31043287
2012-09-10	3.49	3.59	3.46	3.47	32421952
2012-09-11	3.52	3.77	3.48	3.75	33085443
2012-09-12	3.83	3.92	3.75	3.89	50277678
2012-09-13	3.82	3.94	3.75	3.92	38359599
2012-09-14	3.96	3.99	3.85	3.90	23588470
2012-09-17	3.90	4.02	3.82	4.01	42220445
2012-09-18	3.70	3.90	3.60	3.62	91369456
2012-09-19	3.66	3.71	3.58	3.66	31306266
2012-09-20	3.64	3.66	3.59	3.59	20844518
2012-09-21	3.63	3.68	3.58	3.60	20269240
2012-09-24	3.54	3.55	3.45	3.46	23732903
2012-09-25	3.48	3.50	3.28	3.28	29239695
2012-09-26	3.27	3.42	3.22	3.32	22959823
2012-09-27	3.36	3.50	3.34	3.43	19555185
2012-09-28	3.43	3.44	3.35	3.37	15558068
2012-10-01	3.39	3.41	3.26	3.28	25057349
2012-10-02	3.30	3.41	3.17	3.27	27052835
2012-10-03	3.28	3.29	3.10	3.12	27801384
2012-10-04	3.17	3.25	3.09	3.22	23236275
2012-10-05	3.24	3.28	3.17	3.22	11220486
2012-10-08	3.21	3.24	3.15	3.19	9901725
2012-10-09	3.18	3.26	3.15	3.25	19697445
2012-10-10	3.22	3.22	3.13	3.15	19234451
2012-10-11	3.19	3.24	3.13	3.20	18206638
2012-10-12	2.86	2.99	2.74	2.74	83877926
2012-10-15	2.79	2.83	2.73	2.75	26746274
2012-10-16	2.77	2.78	2.66	2.68	38376717
2012-10-17	2.66	2.80	2.64	2.77	32952658
2012-10-18	2.76	2.78	2.60	2.62	35679405
2012-10-19	2.54	2.62	2.17	2.18	110068912
2012-10-22	2.23	2.23	2.09	2.10	37955873
2012-10-23	2.06	2.21	2.03	2.14	33501900
2012-10-24	2.17	2.22	2.06	2.08	37324316
2012-10-25	2.10	2.15	2.07	2.12	21983981
2012-10-26	2.13	2.14	2.06	2.07	16696060
2012-10-31	2.13	2.14	2.05	2.05	17433389
2012-11-01	2.07	2.14	2.05	2.14	21776875
2012-11-02	2.15	2.15	2.07	2.10	20725283
2012-11-05	2.10	2.12	2.06	2.11	21067408
2012-11-06	2.12	2.14	2.06	2.07	24032170
2012-11-07	2.07	2.10	2.01	2.01	30029191
2012-11-08	2.03	2.06	1.96	1.98	35841466
2012-11-09	2.00	2.07	1.97	2.03	39582658
2012-11-12	2.04	2.06	1.99	1.99	15959020
2012-11-13	1.98	2.35	1.97	2.09	60092045
2012-11-14	2.04	2.05	1.92	1.93	40052601
2012-11-15	1.93	1.93	1.86	1.87	20269969
2012-11-16	1.87	1.90	1.81	1.86	23510576
2012-11-19	1.90	1.95	1.89	1.92	18773929
2012-11-20	1.92	1.92	1.86	1.88	11637861
2012-11-21	1.89	1.92	1.86	1.87	7525766
2012-11-23	1.92	1.97	1.92	1.95	8567478
2012-11-26	1.96	1.97	1.84	1.87	30192582
2012-11-27	1.87	1.89	1.85	1.88	22739741
2012-11-28	1.88	1.99	1.86	1.96	27471845
2012-11-29	2.01	2.12	2.01	2.04	42800085
2012-11-30	2.16	2.22	2.11	2.20	66904502
2012-12-03	2.28	2.46	2.26	2.36	70160797
2012-12-04	2.48	2.48	2.21	2.26	52176223
2012-12-05	2.30	2.32	2.25	2.29	20381247
2012-12-06	2.33	2.39	2.27	2.34	22223405
2012-12-07	2.38	2.39	2.29	2.36	34204621
2012-12-10	2.35	2.39	2.31	2.32	10018955
2012-12-11	2.34	2.36	2.30	2.33	14751251
2012-12-12	2.37	2.44	2.36	2.37	24567244
2012-12-13	2.40	2.44	2.38	2.41	25069777
2012-12-14	2.43	2.44	2.39	2.39	16559323
2012-12-17	2.41	2.46	2.39	2.46	15274489
2012-12-18	2.50	2.53	2.47	2.52	26636242
2012-12-19	2.55	2.57	2.49	2.52	20588043
2012-12-20	2.53	2.53	2.37	2.40	24819308
2012-12-21	2.33	2.59	2.25	2.59	40778033
2012-12-24	2.54	2.57	2.47	2.48	9625363
2012-12-26	2.49	2.53	2.42	2.43	12797956
2012-12-27	2.42	2.43	2.34	2.39	18493395
2012-12-28	2.30	2.36	2.25	2.28	26218696
2012-12-31	2.29	2.42	2.28	2.40	20698697
2013-01-02	2.55	2.57	2.45	2.53	27214747
2013-01-03	2.52	2.59	2.46	2.49	24966892
2013-01-04	2.51	2.59	2.49	2.59	22054192
2013-01-07	2.61	2.70	2.60	2.67	25575174
2013-01-08	2.72	2.76	2.64	2.67	29147454
2013-01-09	2.70	2.72	2.60	2.63	16675087
2013-01-10	2.69	2.70	2.61	2.62	19435167
2013-01-11	2.63	2.68	2.55	2.67	20039372
2013-01-14	2.68	2.70	2.62	2.64	17305005
2013-01-15	2.62	2.70	2.60	2.68	23696312
2013-01-16	2.67	2.76	2.63	2.72	31384612
2013-01-17	2.76	2.78	2.71	2.74	17872144
2013-01-18	2.65	2.68	2.43	2.46	41786155
2013-01-22	2.52	2.54	2.43	2.45	35142987
2013-01-23	2.62	2.75	2.59	2.73	69200440
2013-01-24	2.70	2.84	2.67	2.79	32503580
2013-01-25	2.84	2.93	2.82	2.85	33659633
2013-01-28	2.89	2.92	2.78	2.82	23636664
2013-01-29	2.86	2.86	2.69	2.74	20080404
2013-01-30	2.75	2.78	2.63	2.65	19781188
2013-01-31	2.70	2.71	2.45	2.60	27852345
2013-02-01	2.63	2.68	2.57	2.60	18808544
2013-02-04	2.63	2.64	2.52	2.52	15383334
2013-02-05	2.55	2.60	2.49	2.60	12440324
2013-02-06	2.59	2.64	2.56	2.60	8831173
2013-02-07	2.61	2.63	2.56	2.57	6780147
2013-02-08	2.58	2.60	2.58	2.59	5977958
2013-02-11	2.59	2.70	2.59	2.67	22416541
2013-02-12	2.71	2.78	2.69	2.77	13678742
2013-02-13	2.81	2.83	2.73	2.75	11496612
2013-02-14	2.74	2.75	2.69	2.75	13295961
2013-02-15	2.77	2.79	2.70	2.71	10718782
2013-02-19	2.75	2.82	2.73	2.82	19819125
2013-02-20	2.84	2.84	2.68	2.70	21386843
2013-02-21	2.69	2.69	2.52	2.60	30784543
2013-02-22	2.64	2.67	2.55	2.61	20254111
2013-02-25	2.64	2.65	2.53	2.53	16946509
2013-02-26	2.54	2.55	2.44	2.46	17584714
2013-02-27	2.48	2.55	2.45	2.53	10656179
2013-02-28	2.56	2.57	2.48	2.49	11380341
2013-03-01	2.50	2.51	2.42	2.42	19690305
2013-03-04	2.44	2.45	2.36	2.40	14576980
2013-03-05	2.45	2.47	2.40	2.43	13958813
2013-03-06	2.45	2.46	2.40	2.43	10841975
2013-03-07	2.44	2.57	2.43	2.55	21089751
2013-03-08	2.57	2.64	2.52	2.56	11332708
2013-03-11	2.57	2.60	2.51	2.59	13395463
2013-03-12	2.59	2.63	2.57	2.61	9511082
2013-03-13	2.62	2.63	2.57	2.60	7489664
2013-03-14	2.62	2.63	2.58	2.63	9228130
2013-03-15	2.60	2.62	2.58	2.60	15805090
2013-03-18	2.59	2.68	2.55	2.65	12998002
2013-03-19	2.66	2.70	2.62	2.67	19317178
2013-03-20	2.70	2.75	2.69	2.75	13508463
2013-03-21	2.73	2.75	2.63	2.64	17024519
2013-03-22	2.66	2.67	2.53	2.54	18524091
2013-03-25	2.57	2.60	2.49	2.51	11266049
2013-03-26	2.52	2.54	2.50	2.54	6330245
2013-03-27	2.50	2.62	2.50	2.55	5903148
2013-03-28	2.55	2.57	2.52	2.55	4877999
2013-04-01	2.54	2.57	2.42	2.44	14465380
2013-04-02	2.45	2.45	2.38	2.39	11427392
2013-04-03	2.40	2.41	2.32	2.32	14485712
2013-04-04	2.34	2.37	2.32	2.33	11177694
2013-04-05	2.30	2.31	2.28	2.29	13726635
2013-04-08	2.31	2.61	2.26	2.59	44767724
2013-04-09	2.58	2.63	2.44	2.63	33886532
2013-04-10	2.65	2.66	2.57	2.61	20691221
2013-04-11	2.55	2.57	2.46	2.52	12946665
2013-04-12	2.50	2.50	2.43	2.48	10722680
2013-04-15	2.45	2.47	2.40	2.40	11525963
2013-04-16	2.43	2.44	2.40	2.44	10961914
2013-04-17	2.41	2.47	2.40	2.40	14829185
2013-04-18	2.40	2.56	2.29	2.51	27340441
2013-04-19	2.44	2.50	2.39	2.47	25047140
2013-04-22	2.47	2.51	2.43	2.46	14131636
2013-04-23	2.50	2.55	2.47	2.53	14552954
2013-04-24	2.54	2.62	2.52	2.61	16547782
2013-04-25	2.63	2.72	2.63	2.68	20970910
2013-04-26	2.66	2.68	2.60	2.64	17317211
2013-04-29	2.66	2.70	2.65	2.68	11219918
2013-04-30	2.68	2.82	2.67	2.82	32647381
2013-05-01	2.81	3.28	2.79	3.22	88018607
2013-05-02	3.16	3.48	3.14	3.41	74195406
2013-05-03	3.47	3.80	3.47	3.60	87328681
2013-05-06	3.72	3.75	3.53	3.61	51378103
2013-05-07	3.65	3.67	3.44	3.54	35339428
2013-05-08	3.54	3.85	3.47	3.83	57017182
2013-05-09	3.91	3.99	3.83	3.86	47232275
2013-05-10	3.79	3.97	3.79	3.95	30586522
2013-05-13	3.95	4.22	3.94	4.17	54889370
2013-05-14	4.31	4.32	4.18	4.26	53292731
2013-05-15	4.29	4.42	4.26	4.38	39347237
2013-05-16	3.90	3.94	3.66	3.83	80221457
2013-05-17	3.93	4.10	3.90	4.07	33952609
2013-05-20	4.18	4.20	4.07	4.10	35458518
2013-05-21	4.15	4.20	3.95	4.02	36560408
2013-05-22	4.08	4.10	3.91	3.96	28771430
2013-05-23	3.81	4.05	3.79	4.01	33152560
2013-05-24	4.03	4.06	3.97	4.05	20655527
2013-05-28	4.13	4.15	4.02	4.05	19603758
2013-05-29	4.01	4.05	3.96	3.98	16285935
2013-05-30	4.00	4.06	3.99	4.04	15229422
2013-05-31	4.07	4.11	3.99	4.00	17714999
2013-06-03	4.02	4.03	3.81	3.96	23938129
2013-06-04	3.95	4.04	3.94	4.01	19612588
2013-06-05	4.01	4.03	3.89	3.91	15411142
2013-06-06	3.87	3.94	3.81	3.94	20863632
2013-06-07	3.98	3.99	3.88	3.91	12030214
2013-06-10	3.95	4.08	3.92	4.06	32378078
2013-06-11	4.00	4.11	3.96	3.96	20201191
2013-06-12	4.00	4.03	3.90	3.90	14606303
2013-06-13	3.90	3.96	3.87	3.95	14201847
2013-06-14	3.98	4.04	3.91	3.94	14397500
2013-06-17	4.12	4.14	4.02	4.05	31973230
2013-06-18	4.10	4.11	4.05	4.09	22841607
2013-06-19	4.15	4.18	4.04	4.07	24193454
2013-06-20	4.02	4.03	3.86	3.87	26704037
2013-06-21	3.97	4.04	3.90	4.00	32806202
2013-06-24	4.07	4.09	3.99	4.05	29135563
2013-06-25	4.11	4.15	4.06	4.15	26690553
2013-06-26	4.20	4.21	4.12	4.14	19841329
2013-06-27	4.19	4.19	4.06	4.08	17435506
2013-06-28	4.08	4.12	4.02	4.08	13334530
2013-07-01	4.11	4.13	4.07	4.10	10712146
2013-07-02	4.09	4.12	3.95	3.97	17766529
2013-07-03	4.00	4.07	3.96	4.06	11320780
2013-07-05	4.08	4.10	4.03	4.07	8969224
2013-07-08	4.08	4.09	3.98	4.00	16930814
2013-07-09	4.02	4.08	4.01	4.05	9558383
2013-07-10	4.06	4.06	3.96	3.98	19121388
2013-07-11	4.22	4.45	4.16	4.45	106977304
2013-07-12	4.48	4.50	4.26	4.32	50289022
2013-07-15	4.34	4.40	4.31	4.40	21953695
2013-07-16	4.41	4.49	4.25	4.43	39716629
2013-07-17	4.44	4.45	4.33	4.38	17002119
2013-07-18	4.38	4.65	4.37	4.64	70346968
2013-07-19	3.99	4.08	3.85	4.03	151528280
2013-07-22	4.01	4.01	3.89	3.90	50011119
2013-07-23	3.88	3.88	3.64	3.66	76847676
2013-07-24	3.69	3.75	3.58	3.63	50913632
2013-07-25	3.64	3.74	3.60	3.70	29399812
2013-07-26	3.70	3.83	3.66	3.82	42575729
2013-07-29	3.87	3.89	3.75	3.75	32312059
2013-07-30	3.79	3.85	3.75	3.82	19611513
2013-07-31	3.85	3.90	3.77	3.77	34345817
2013-08-01	3.81	3.87	3.78	3.81	22276692
2013-08-02	3.80	3.84	3.77	3.80	13481059
2013-08-05	3.83	3.84	3.80	3.82	11734226
2013-08-06	3.81	3.82	3.71	3.72	19462772
2013-08-07	3.68	3.70	3.57	3.69	27553107
2013-08-08	3.71	3.73	3.61	3.71	16994383
2013-08-09	3.69	3.70	3.63	3.65	13666926
2013-08-12	3.62	3.72	3.61	3.65	10665219
2013-08-13	3.67	3.71	3.63	3.69	12387346
2013-08-14	3.68	3.83	3.65	3.82	32081485
2013-08-15	3.76	3.84	3.65	3.69	28245844
2013-08-16	3.69	3.71	3.65	3.66	11659587
2013-08-19	3.67	3.68	3.59	3.60	14415428
2013-08-20	3.62	3.69	3.59	3.63	16665014
2013-08-21	3.62	3.68	3.60	3.61	13992737
2013-08-22	3.63	3.65	3.60	3.63	10079612
2013-08-23	3.67	3.74	3.61	3.65	22498816
2013-08-26	3.65	3.66	3.58	3.58	22463930
2013-08-27	3.55	3.55	3.33	3.39	51647070
2013-08-28	3.35	3.49	3.33	3.42	19463182
2013-08-29	3.43	3.48	3.37	3.38	13448078
2013-08-30	3.38	3.41	3.25	3.27	31721465
2013-09-03	3.32	3.35	3.25	3.27	15543578
2013-09-04	3.28	3.34	3.25	3.31	29586119
2013-09-05	3.32	3.49	3.30	3.41	23102073
2013-09-06	3.54	3.60	3.43	3.57	35974788
2013-09-09	3.63	3.72	3.62	3.69	23646107
2013-09-10	3.78	3.87	3.77	3.87	33201058
2013-09-11	3.87	3.89	3.74	3.82	24009014
2013-09-12	3.76	3.80	3.69	3.75	28947696
2013-09-13	3.75	3.87	3.72	3.83	25332582
2013-09-16	3.90	3.90	3.79	3.82	30602884
2013-09-17	3.83	3.90	3.77	3.85	25594018
2013-09-18	3.85	3.95	3.83	3.93	24083390
2013-09-19	3.96	4.00	3.92	3.95	24274623
2013-09-20	3.91	3.96	3.79	3.83	94605793
2013-09-23	3.81	3.87	3.77	3.79	20920440
2013-09-24	3.79	3.89	3.75	3.80	21462699
2013-09-25	3.82	3.94	3.79	3.91	23560662
2013-09-26	3.94	3.98	3.88	3.89	17460257
2013-09-27	3.87	3.91	3.83	3.86	11436040
2013-09-30	3.79	3.86	3.75	3.81	16556941
2013-10-01	3.82	3.94	3.81	3.86	26056399
2013-10-02	3.83	3.94	3.82	3.90	18583330
2013-10-03	3.93	3.94	3.86	3.90	25498523
2013-10-04	3.91	3.95	3.89	3.91	17134429
2013-10-07	3.87	3.91	3.83	3.86	16733996
2013-10-08	3.87	3.89	3.68	3.72	35910427
2013-10-09	3.75	3.75	3.55	3.65	36053690
2013-10-10	3.72	3.80	3.72	3.79	24019364
2013-10-11	3.78	3.85	3.75	3.83	17384570
2013-10-14	3.87	4.05	3.85	3.97	63648424
2013-10-15	4.03	4.10	4.01	4.02	52027480
2013-10-16	4.10	4.10	4.03	4.09	34138327
2013-10-17	4.12	4.13	4.06	4.09	45837997
2013-10-18	3.56	3.66	3.51	3.53	108913677
2013-10-21	3.56	3.56	3.30	3.37	68891005
2013-10-22	3.32	3.34	3.12	3.18	92506532
2013-10-23	3.20	3.25	3.04	3.14	65947969
2013-10-24	3.21	3.30	3.16	3.23	43033226
2013-10-25	3.29	3.39	3.29	3.34	43346275
2013-10-28	3.38	3.39	3.32	3.32	23820484
2013-10-29	3.34	3.37	3.32	3.33	15816457
2013-10-30	3.35	3.36	3.30	3.30	16207967
2013-10-31	3.31	3.35	3.25	3.34	18062739
2013-11-01	3.37	3.37	3.30	3.31	14422036
2013-11-04	3.34	3.38	3.29	3.32	16749364
2013-11-05	3.32	3.35	3.29	3.33	14003075
2013-11-06	3.33	3.35	3.30	3.32	15065294
2013-11-07	3.33	3.33	3.23	3.28	18856239
2013-11-08	3.26	3.29	3.20	3.27	12072004
2013-11-11	3.29	3.34	3.25	3.34	12991432
2013-11-12	3.34	3.45	3.33	3.44	20185782
2013-11-13	3.50	3.55	3.46	3.54	28913954
2013-11-14	3.55	3.57	3.47	3.52	15123192
2013-11-15	3.53	3.53	3.48	3.50	11578144
2013-11-18	3.53	3.54	3.47	3.47	13170893
2013-11-19	3.46	3.48	3.36	3.42	20169769
2013-11-20	3.44	3.46	3.40	3.42	9937360
2013-11-21	3.43	3.44	3.35	3.37	13648029
2013-11-22	3.38	3.39	3.33	3.34	11315320
2013-11-25	3.36	3.40	3.34	3.39	11611724
2013-11-26	3.42	3.48	3.40	3.45	16989264
2013-11-27	3.48	3.58	3.46	3.56	19876435
2013-11-29	3.60	3.68	3.58	3.64	15448409
2013-12-02	3.65	3.70	3.56	3.66	24119708
2013-12-03	3.64	3.71	3.58	3.62	23331326
2013-12-04	3.57	3.63	3.48	3.57	21613937
2013-12-05	3.56	3.65	3.55	3.64	14465719
2013-12-06	3.67	3.70	3.63	3.66	15825332
2013-12-09	3.66	3.70	3.63	3.63	10470670
2013-12-10	3.63	3.78	3.60	3.72	29571477
2013-12-11	3.74	3.77	3.66	3.68	13436717
2013-12-12	3.68	3.75	3.65	3.69	10013887
2013-12-13	3.70	3.72	3.65	3.69	9074203
2013-12-16	3.64	3.66	3.51	3.59	22228578
2013-12-17	3.60	3.67	3.58	3.65	14836380
2013-12-18	3.64	3.67	3.60	3.65	12658143
2013-12-19	3.64	3.68	3.60	3.65	10421404
2013-12-20	3.64	3.70	3.64	3.69	12765855
2013-12-23	3.74	3.78	3.72	3.75	14531045
2013-12-24	3.77	3.80	3.75	3.77	5798855
2013-12-26	3.80	3.85	3.79	3.80	9887552
2013-12-27	3.82	3.83	3.76	3.78	8248819
2013-12-30	3.79	3.88	3.78	3.85	17519322
2013-12-31	3.87	3.88	3.83	3.87	12348590
2014-01-02	3.85	3.98	3.84	3.95	20569754
2014-01-03	3.98	4.00	3.88	4.00	22922478
2014-01-06	4.01	4.18	3.99	4.13	42430476
2014-01-07	4.19	4.25	4.11	4.18	42963496
2014-01-08	4.23	4.26	4.14	4.18	30695472
2014-01-09	4.20	4.23	4.05	4.09	30691932
2014-01-10	4.09	4.20	4.07	4.17	20889496
2014-01-13	4.19	4.20	4.09	4.13	22882208
2014-01-14	4.14	4.30	4.13	4.30	42473444
2014-01-15	4.34	4.60	4.32	4.47	66673256
2014-01-16	4.50	4.51	4.32	4.38	47551923
2014-01-17	4.15	4.35	4.11	4.18	45888891
2014-01-21	4.31	4.34	4.13	4.17	59709005
2014-01-22	3.79	3.82	3.66	3.67	86595469
2014-01-23	3.67	3.68	3.58	3.62	29894494
2014-01-24	3.60	3.61	3.41	3.47	48345256
2014-01-27	3.48	3.49	3.35	3.41	31356889
2014-01-28	3.43	3.57	3.41	3.54	28005291
2014-01-29	3.52	3.56	3.45	3.48	21791126
2014-01-30	3.51	3.52	3.45	3.48	17113312
2014-01-31	3.45	3.47	3.43	3.43	13991089
2014-02-03	3.43	3.44	3.33	3.33	22362916
2014-02-04	3.35	3.43	3.30	3.37	22702814
2014-02-05	3.36	3.37	3.29	3.31	14917677
2014-02-06	3.32	3.46	3.32	3.41	16120622
2014-02-07	3.46	3.50	3.42	3.47	23147052
2014-02-10	3.50	3.64	3.45	3.63	21270432
2014-02-11	3.66	3.75	3.65	3.70	34241678
2014-02-12	3.71	3.73	3.63	3.69	18344812
2014-02-13	3.64	3.71	3.64	3.70	13369550
2014-02-14	3.70	3.72	3.64	3.69	12407198
2014-02-18	3.69	3.72	3.65	3.70	11969897
2014-02-19	3.70	3.74	3.68	3.72	14191899
2014-02-20	3.72	3.75	3.66	3.69	13333914
2014-02-21	3.71	3.75	3.66	3.69	13621903
2014-02-24	3.71	3.73	3.70	3.71	10724503
2014-02-25	3.73	3.74	3.66	3.69	9175398
2014-02-26	3.70	3.72	3.63	3.70	13223358
2014-02-27	3.69	3.74	3.68	3.74	3996057
2014-02-28	3.73	3.77	3.70	3.71	14655246
2014-03-03	3.66	3.70	3.60	3.67	19564949
2014-03-04	3.70	3.73	3.68	3.70	10535359
2014-03-05	3.70	3.73	3.69	3.71	10750403
2014-03-06	3.72	3.75	3.71	3.73	10835025
2014-03-07	3.75	4.02	3.75	3.95	55470575
2014-03-10	4.04	4.06	3.80	3.81	42225664
2014-03-11	3.86	4.01	3.83	3.85	34992924
2014-03-12	3.86	3.93	3.85	3.91	14745331
2014-03-13	3.94	3.99	3.84	3.86	19802985
2014-03-14	3.84	3.90	3.82	3.85	18169146
2014-03-17	3.88	3.91	3.78	3.80	20004146
2014-03-18	3.82	3.91	3.81	3.89	15273746
2014-03-19	3.91	4.00	3.90	3.98	28516911
2014-03-20	3.96	4.05	3.90	4.05	23600569
2014-03-21	4.07	4.14	4.01	4.04	23985330
2014-03-24	4.05	4.14	3.98	4.05	20670291
2014-03-25	4.09	4.12	4.02	4.05	14517029
2014-03-26	4.08	4.10	4.02	4.05	14808603
2014-03-27	3.99	4.07	3.87	3.91	24531988
2014-03-28	3.93	3.97	3.87	3.88	13189192
2014-03-31	3.93	4.02	3.90	4.01	15385970
2014-04-01	4.04	4.10	4.02	4.07	18778751
2014-04-02	4.12	4.12	4.06	4.06	14839491
2014-04-03	4.07	4.10	3.97	4.00	16802336
2014-04-04	4.03	4.11	3.92	4.01	23426954
2014-04-07	3.98	3.99	3.83	3.88	24874646
2014-04-08	3.89	4.00	3.83	3.99	17345569
2014-04-09	4.01	4.02	3.95	3.98	11276634
2014-04-10	3.97	4.01	3.84	3.85	21364259
2014-04-11	3.82	3.85	3.65	3.65	34428811
2014-04-14	3.72	3.78	3.65	3.71	22736913
2014-04-15	3.74	3.82	3.72	3.79	21754258
2014-04-16	3.81	3.83	3.73	3.76	18173275
2014-04-17	3.78	3.80	3.69	3.69	32048060
2014-04-21	4.01	4.20	3.96	4.12	102651524
2014-04-22	4.13	4.31	4.11	4.30	52806842
2014-04-23	4.28	4.30	4.16	4.25	29136254
2014-04-24	4.27	4.35	4.20	4.28	27532799
2014-04-25	4.22	4.26	4.04	4.05	37810215
2014-04-28	4.09	4.12	3.87	3.96	31737060
2014-04-29	4.02	4.03	3.96	4.03	14584689
2014-04-30	4.00	4.10	3.99	4.09	18419193
2014-05-01	4.13	4.24	4.10	4.20	37807284
2014-05-02	4.17	4.20	4.10	4.12	14479712
2014-05-05	4.10	4.14	4.06	4.09	9015375
2014-05-06	4.06	4.13	3.98	4.01	17929309
2014-05-07	4.04	4.04	3.89	3.97	22381223
2014-05-08	3.95	4.03	3.91	3.93	14554485
2014-05-09	3.91	3.93	3.85	3.87	15982941
2014-05-12	3.87	4.00	3.86	3.97	14788132
2014-05-13	3.99	4.09	3.98	4.03	11224010
2014-05-14	4.03	4.06	3.98	3.98	10353036
2014-05-15	3.96	3.98	3.89	3.96	18005650
2014-05-16	3.95	4.05	3.91	4.02	17166629
2014-05-19	4.00	4.10	3.96	4.09	18175213
2014-05-20	4.09	4.11	4.00	4.05	15648653
2014-05-21	4.06	4.10	4.05	4.10	13378582
2014-05-22	4.09	4.09	4.01	4.01	11903117
2014-05-23	4.03	4.06	3.97	4.02	9831127
2014-05-27	4.05	4.06	4.03	4.04	6922762
2014-05-28	4.04	4.06	3.99	4.00	12297671
2014-05-29	4.02	4.06	4.01	4.03	8877728
2014-05-30	4.02	4.03	3.98	4.00	10030744
2014-06-02	4.03	4.03	3.94	3.97	10861890
2014-06-03	3.96	3.98	3.92	3.94	10858764
2014-06-04	3.93	4.05	3.93	4.04	13286017
2014-06-05	4.04	4.09	4.02	4.08	13723807
2014-06-06	4.09	4.11	4.06	4.06	8471954
2014-06-09	4.05	4.10	4.04	4.07	7598296
2014-06-10	4.10	4.23	4.10	4.20	28322067
2014-06-11	4.18	4.30	4.17	4.29	20596161
2014-06-12	4.33	4.44	4.28	4.29	26709456
2014-06-13	4.36	4.39	4.24	4.28	17741533
2014-06-16	4.26	4.44	4.26	4.44	26192762
2014-06-17	4.41	4.50	4.41	4.47	19445026
2014-06-18	4.50	4.50	4.35	4.40	14702403
2014-06-19	4.42	4.45	4.33	4.36	10889007
2014-06-20	4.34	4.37	4.07	4.10	54721590
2014-06-23	4.06	4.08	3.90	4.01	49638333
2014-06-24	4.01	4.07	3.93	3.94	20402398
2014-06-25	3.95	4.00	3.94	3.96	13844703
2014-06-26	3.95	4.09	3.94	4.03	21640483
2014-06-27	4.06	4.11	4.04	4.11	16043832
2014-06-30	4.12	4.25	4.08	4.19	25845516
2014-07-01	4.21	4.26	4.17	4.22	29412634
2014-07-02	4.23	4.35	4.22	4.34	20486477
2014-07-03	4.36	4.40	4.14	4.24	22521686
2014-07-07	4.23	4.31	4.21	4.26	21168195
2014-07-08	4.25	4.30	4.10	4.22	41685779
2014-07-09	4.21	4.29	4.20	4.23	18467376
2014-07-10	4.18	4.36	4.14	4.29	39245492
2014-07-11	4.30	4.40	4.29	4.37	22425618
2014-07-14	4.44	4.65	4.39	4.64	73046037
2014-07-15	4.63	4.80	4.41	4.53	156257500
2014-07-16	4.60	4.77	4.57	4.66	61927482
2014-07-17	4.66	4.68	4.50	4.57	51309835
2014-07-18	3.73	3.84	3.67	3.83	137577730
2014-07-21	3.86	3.87	3.75	3.78	34219149
2014-07-22	3.82	3.86	3.78	3.80	34004819
2014-07-23	3.82	3.83	3.75	3.76	31748175
2014-07-24	3.75	3.80	3.71	3.73	27967555
2014-07-25	3.73	3.79	3.69	3.76	31793650
2014-07-28	3.77	3.78	3.68	3.73	31447375
2014-07-29	3.74	3.84	3.73	3.79	36157432
2014-07-30	3.82	3.88	3.77	3.82	42981161
2014-07-31	3.80	3.99	3.78	3.91	112162894
2014-08-01	3.91	4.02	3.87	3.97	33714228
2014-08-04	3.97	4.02	3.93	4.00	21493197
2014-08-05	3.99	4.11	3.97	4.08	40338382
2014-08-06	4.06	4.14	4.03	4.12	16274466
2014-08-07	4.14	4.20	4.07	4.10	32712281
2014-08-08	4.10	4.15	4.05	4.12	27166946
2014-08-11	4.03	4.19	3.99	4.14	29561659
2014-08-12	4.12	4.14	4.08	4.08	27369868
2014-08-13	4.08	4.15	4.03	4.11	30401163
2014-08-14	4.10	4.17	4.08	4.08	26148058
2014-08-15	4.12	4.14	4.07	4.13	33350187
2014-08-18	4.14	4.22	4.14	4.21	45386525
2014-08-19	4.20	4.30	4.20	4.27	23222062
2014-08-20	4.25	4.32	4.22	4.28	11988557
2014-08-21	4.29	4.29	4.21	4.24	11940449
2014-08-22	4.22	4.28	4.21	4.25	8364801
2014-08-25	4.27	4.27	4.18	4.18	8999567
2014-08-26	4.17	4.22	4.13	4.19	9183890
2014-08-27	4.20	4.21	4.15	4.16	7305774
2014-08-28	4.14	4.19	4.07	4.14	10332157
2014-08-29	4.15	4.19	4.14	4.17	7347175
2014-09-02	4.16	4.25	4.15	4.16	12603414
2014-09-03	4.17	4.23	4.17	4.19	9601144
2014-09-04	4.19	4.25	4.15	4.15	12796439
2014-09-05	4.17	4.19	4.15	4.15	6634343
2014-09-08	4.13	4.18	4.10	4.13	8397368
2014-09-09	4.15	4.16	4.08	4.08	8964799
2014-09-10	4.08	4.11	4.01	4.08	13277610
2014-09-11	4.03	4.08	4.02	4.08	8087351
2014-09-12	4.06	4.11	3.96	3.96	14188822
2014-09-15	3.98	4.02	3.90	3.91	18257027
2014-09-16	3.89	3.90	3.80	3.81	40156448
2014-09-17	3.82	3.88	3.80	3.82	24894592
2014-09-18	3.88	3.94	3.70	3.88	16141381
2014-09-19	3.93	3.94	3.81	3.81	23030039
2014-09-22	3.81	3.83	3.75	3.76	14202679
2014-09-23	3.76	3.79	3.69	3.69	16287982
2014-09-24	3.71	3.75	3.69	3.70	11792590
2014-09-25	3.70	3.72	3.60	3.63	17556480
2014-09-26	3.63	3.67	3.60	3.60	12976329
2014-09-29	3.56	3.66	3.54	3.55	26857638
2014-09-30	3.56	3.58	3.40	3.41	55952173
2014-10-01	3.39	3.42	3.30	3.35	33655009
2014-10-02	3.37	3.44	3.28	3.39	27904965
2014-10-03	3.43	3.46	3.37	3.40	16797013
2014-10-06	3.42	3.44	3.30	3.36	17867784
2014-10-07	3.35	3.38	3.28	3.28	17720617
2014-10-08	3.30	3.31	3.18	3.28	27999950
2014-10-09	3.03	3.20	2.94	2.95	69528861
2014-10-10	2.95	2.95	2.71	2.72	41062499
2014-10-13	2.78	2.85	2.73	2.74	38269373
2014-10-14	2.61	2.75	2.60	2.62	39964185
2014-10-15	2.62	2.71	2.54	2.61	36924628
2014-10-16	2.56	2.72	2.54	2.64	38795420
2014-10-17	2.67	2.86	2.66	2.72	75956587
2014-10-20	2.79	2.80	2.60	2.67	28716992
2014-10-21	2.70	2.78	2.68	2.77	24033801
2014-10-22	2.79	2.80	2.64	2.64	23034842
2014-10-23	2.68	2.71	2.65	2.69	23739082
2014-10-24	2.69	2.73	2.67	2.68	11952802
2014-10-27	2.68	2.71	2.65	2.66	13307479
2014-10-28	2.69	2.77	2.67	2.72	22879276
2014-10-29	2.75	2.81	2.73	2.77	15601066
2014-10-30	2.79	2.79	2.70	2.75	13026110
2014-10-31	2.79	2.83	2.75	2.80	14704782
2014-11-03	2.81	2.90	2.81	2.87	11739620
2014-11-04	2.90	2.91	2.75	2.83	12524608
2014-11-05	2.85	2.87	2.77	2.80	9635141
2014-11-06	2.78	2.80	2.75	2.76	8932899
2014-11-07	2.77	2.80	2.76	2.78	7293780
2014-11-10	2.78	2.81	2.75	2.76	12593116
2014-11-11	2.78	2.79	2.72	2.73	8113460
2014-11-12	2.73	2.75	2.65	2.71	15875393
2014-11-13	2.71	2.74	2.70	2.69	3415021
2014-11-14	2.68	2.70	2.61	2.61	12373026
2014-11-17	2.62	2.69	2.61	2.67	12593812
2014-11-18	2.69	2.73	2.63	2.65	14975259
2014-11-19	2.68	2.68	2.61	2.63	10323256
2014-11-20	2.60	2.72	2.59	2.69	15043856
2014-11-21	2.72	2.77	2.71	2.77	11311580
2014-11-24	2.80	2.85	2.80	2.83	12293891
2014-11-25	2.84	2.86	2.76	2.83	11073557
2014-11-26	2.81	2.84	2.80	2.84	10560747
2014-11-28	2.85	2.85	2.77	2.79	5665011
2014-12-01	2.77	2.79	2.64	2.67	16025136
2014-12-02	2.69	2.71	2.61	2.68	12438764
2014-12-03	2.71	2.82	2.69	2.74	18259992
2014-12-04	2.75	2.75	2.66	2.69	15542199
2014-12-05	2.69	2.70	2.66	2.66	9479344
2014-12-08	2.65	2.68	2.52	2.58	25402055
2014-12-09	2.55	2.59	2.49	2.59	22926434
2014-12-10	2.58	2.58	2.46	2.48	17690050
2014-12-11	2.51	2.54	2.46	2.49	10151618
2014-12-12	2.46	2.55	2.35	2.52	21211623
2014-12-15	2.52	2.60	2.46	2.47	19636438
2014-12-16	2.44	2.53	2.42	2.50	17051582
2014-12-17	2.50	2.57	2.46	2.55	12521460
2014-12-18	2.58	2.59	2.54	2.55	12423873
2014-12-19	2.53	2.57	2.51	2.57	14701505
2014-12-22	2.55	2.68	2.52	2.66	15044885
2014-12-23	2.69	2.72	2.66	2.67	8276449
2014-12-24	2.63	2.70	2.63	2.65	4624005
2014-12-26	2.65	2.69	2.65	2.65	4029605
2014-12-29	2.64	2.66	2.63	2.66	8526993
2014-12-30	2.64	2.70	2.63	2.63	7783709
2014-12-31	2.64	2.70	2.64	2.67	11177917
2015-01-02	2.70	2.73	2.64	2.69	8330255
2015-01-05	2.67	2.70	2.64	2.66	8878176
2015-01-06	2.65	2.66	2.55	2.63	13916645
2015-01-07	2.63	2.65	2.54	2.58	12377554
2015-01-08	2.59	2.65	2.56	2.61	11136587
2015-01-09	2.63	2.64	2.58	2.63	8907618
2015-01-12	2.62	2.64	2.55	2.63	9979638
2015-01-13	2.64	2.68	2.60	2.66	17907354
2015-01-14	2.60	2.66	2.58	2.63	9989870
2015-01-15	2.62	2.65	2.49	2.52	17744035
2015-01-16	2.52	2.53	2.39	2.39	30192441
2015-01-20	2.39	2.43	2.19	2.24	56713301
2015-01-21	2.18	2.45	2.14	2.45	46530825
2015-01-22	2.42	2.50	2.37	2.47	36169577
2015-01-23	2.48	2.50	2.43	2.45	11107160
2015-01-26	2.44	2.64	2.44	2.61	36571306
2015-01-27	2.58	2.84	2.56	2.70	51805831
2015-01-28	2.71	2.75	2.60	2.63	24786168
2015-01-29	2.63	2.69	2.51	2.61	17790203
2015-01-30	2.56	2.60	2.51	2.57	12908182
2015-02-02	2.69	2.75	2.65	2.67	25688696
2015-02-03	2.70	2.80	2.68	2.76	22592285
2015-02-04	2.78	2.92	2.76	2.85	34829278
2015-02-05	2.88	3.37	2.87	3.31	73355631
2015-02-06	3.20	3.21	3.00	3.03	38299959
2015-02-09	3.03	3.07	2.93	3.04	24133773
2015-02-10	3.07	3.10	3.01	3.04	13995062
2015-02-11	3.03	3.10	3.00	3.07	11741088
2015-02-12	3.08	3.15	3.05	3.12	12974994
2015-02-13	3.13	3.18	3.11	3.15	9627555
2015-02-17	3.16	3.17	3.08	3.11	8678124
2015-02-18	3.11	3.14	3.06	3.08	7286117
2015-02-19	3.06	3.08	3.01	3.06	6573575
2015-02-20	3.03	3.13	3.02	3.06	10667514
2015-02-23	3.05	3.10	3.03	3.06	6323536
2015-02-24	3.06	3.12	3.02	3.11	10916320
2015-02-25	3.08	3.14	3.06	3.10	6151341
2015-02-26	3.10	3.13	3.06	3.08	8680872
2015-02-27	3.08	3.12	3.07	3.11	7150249
2015-03-02	3.13	3.23	3.11	3.21	15638083
2015-03-03	3.20	3.23	3.13	3.14	8645029
2015-03-04	3.14	3.14	3.01	3.05	12122102
2015-03-05	3.10	3.10	2.98	2.98	11472270
2015-03-06	2.96	2.99	2.83	2.92	16785236
2015-03-09	2.92	2.98	2.90	2.93	12405937
2015-03-10	2.97	2.98	2.92	2.92	10312381
2015-03-11	2.92	2.95	2.80	2.84	11772832
2015-03-12	2.75	2.79	2.72	2.76	13847187
2015-03-13	2.74	2.78	2.71	2.75	8099030
2015-03-16	2.75	2.81	2.75	2.76	6132875
2015-03-17	2.75	2.80	2.74	2.77	7742219
2015-03-18	2.77	2.82	2.72	2.75	11385190
2015-03-19	2.76	2.78	2.73	2.74	8819433
2015-03-20	2.76	2.80	2.74	2.80	10764776
2015-03-23	2.81	2.85	2.80	2.84	7450247
2015-03-24	2.85	2.85	2.76	2.79	8724501
2015-03-25	2.78	2.79	2.56	2.63	26985252
2015-03-26	2.59	2.70	2.53	2.65	28286331
2015-03-27	2.70	2.80	2.63	2.72	16844090
2015-03-30	2.73	2.76	2.66	2.70	8558207
2015-03-31	2.66	2.70	2.65	2.68	7025016
2015-04-01	2.66	2.75	2.65	2.69	11240503
2015-04-02	2.66	2.70	2.65	2.69	7047568
2015-04-06	2.68	2.73	2.68	2.70	8178519
2015-04-07	2.70	2.74	2.69	2.70	5738069
2015-04-08	2.68	2.74	2.68	2.71	4348995
2015-04-09	2.69	2.75	2.69	2.72	7127564
2015-04-10	2.74	2.78	2.73	2.76	6184822
2015-04-13	2.76	2.80	2.73	2.78	8391501
2015-04-14	2.77	2.79	2.65	2.67	13364127
2015-04-15	2.70	2.74	2.65	2.70	15281419
2015-04-16	2.70	2.94	2.70	2.87	28617313
2015-04-17	2.54	2.58	2.45	2.58	53185288
2015-04-20	2.56	2.57	2.45	2.49	29164284
2015-04-21	2.53	2.53	2.35	2.35	31279416
2015-04-22	2.35	2.36	2.25	2.28	27634939
2015-04-23	2.27	2.36	2.26	2.33	15130407
2015-04-24	2.36	2.38	2.30	2.30	15001242
2015-04-27	2.30	2.36	2.29	2.34	13486896
2015-04-28	2.36	2.37	2.31	2.31	11448708
2015-04-29	2.30	2.33	2.27	2.28	11870217
2015-04-30	2.28	2.31	2.26	2.26	11465305
2015-05-01	2.26	2.31	2.25	2.31	11662803
2015-05-04	2.31	2.36	2.30	2.31	9670083
2015-05-05	2.34	2.34	2.25	2.28	12371555
2015-05-06	2.29	2.31	2.24	2.29	18492059
2015-05-07	2.32	2.32	2.26	2.32	15015605
2015-05-08	2.33	2.36	2.30	2.31	9758803
2015-05-11	2.31	2.35	2.31	2.32	10046911
2015-05-12	2.32	2.35	2.30	2.35	10017533
2015-05-13	2.36	2.38	2.35	2.37	7575944
2015-05-14	2.38	2.39	2.33	2.33	8865090
2015-05-15	2.33	2.38	2.32	2.32	8054813
2015-05-18	2.35	2.36	2.33	2.35	4732781
2015-05-19	2.36	2.37	2.28	2.28	9588414
2015-05-20	2.30	2.33	2.28	2.32	6947688
2015-05-21	2.31	2.35	2.28	2.28	7127745
2015-05-22	2.30	2.31	2.27	2.28	12845410
2015-05-26	2.27	2.28	2.22	2.22	10007826
2015-05-27	2.24	2.28	2.20	2.28	17511026
2015-05-28	2.28	2.33	2.27	2.27	12354612
2015-05-29	2.27	2.32	2.25	2.28	7750487
2015-06-01	2.29	2.30	2.25	2.25	6803664
2015-06-02	2.26	2.30	2.25	2.30	7105950
2015-06-03	2.30	2.32	2.28	2.28	8062307
2015-06-04	2.28	2.33	2.26	2.33	11575844
2015-06-05	2.31	2.34	2.29	2.33	7349686
2015-06-08	2.31	2.33	2.29	2.31	6212876
2015-06-09	2.35	2.36	2.28	2.29	12282656
2015-06-10	2.31	2.35	2.30	2.32	8161224
2015-06-11	2.34	2.35	2.31	2.32	7671032
2015-06-12	2.31	2.33	2.30	2.31	4557596
2015-06-15	2.32	2.35	2.29	2.32	8627827
2015-06-16	2.32	2.37	2.32	2.35	9795010
2015-06-17	2.37	2.54	2.35	2.47	27497874
2015-06-18	2.50	2.59	2.48	2.52	25400150
2015-06-19	2.53	2.59	2.46	2.58	25551695
2015-06-22	2.61	2.67	2.58	2.62	19410133
2015-06-23	2.62	2.64	2.55	2.61	17919551
2015-06-24	2.60	2.66	2.57	2.62	17516734
2015-06-25	2.62	2.66	2.57	2.58	18360175
2015-06-26	2.54	2.55	2.37	2.47	97054249
2015-06-29	2.41	2.42	2.31	2.34	22971506
2015-06-30	2.43	2.43	2.35	2.40	19381262
2015-07-01	2.47	2.48	2.36	2.42	19374972
2015-07-02	2.43	2.63	2.39	2.53	31185949
2015-07-06	2.49	2.54	2.44	2.47	20349371
2015-07-07	2.04	2.14	2.02	2.09	46418656
2015-07-08	2.07	2.07	2.01	2.01	15302900
2015-07-09	2.04	2.06	1.93	1.98	23378175
2015-07-10	2.00	2.03	1.95	1.96	17520833
2015-07-13	1.97	1.99	1.95	1.96	9080930
2015-07-14	2.03	2.06	1.97	2.05	15812298
2015-07-15	2.07	2.09	1.95	1.96	13517822
2015-07-16	1.97	2.00	1.87	1.87	20653274
2015-07-17	1.87	1.90	1.74	1.79	28127072
2015-07-20	1.82	1.84	1.77	1.80	12142361
2015-07-21	1.82	1.83	1.78	1.80	15034469
2015-07-22	1.80	1.81	1.76	1.79	16043360
2015-07-23	1.80	1.81	1.75	1.76	10641876
2015-07-24	1.76	1.77	1.65	1.67	16478376
2015-07-27	1.67	1.70	1.61	1.62	11916468
2015-07-28	1.62	1.77	1.62	1.77	14614569
2015-07-29	1.77	1.99	1.76	1.96	25582209
2015-07-30	1.94	1.99	1.88	1.93	15837969
2015-07-31	1.94	1.99	1.92	1.93	7733694
2015-08-03	1.93	2.20	1.90	2.20	26218162
2015-08-04	2.18	2.18	2.05	2.13	14328420
2015-08-05	2.11	2.21	2.10	2.16	13236010
2015-08-06	2.15	2.17	2.10	2.11	9475686
2015-08-07	2.10	2.14	2.06	2.09	7680811
2015-08-10	1.92	1.98	1.82	1.93	29926180
2015-08-11	1.91	1.93	1.88	1.90	7479178
2015-08-12	1.88	1.93	1.84	1.90	8527768
2015-08-13	1.90	1.91	1.79	1.79	7839742
2015-08-14	1.80	1.85	1.79	1.84	6183360
2015-08-17	1.82	1.88	1.80	1.80	9062449
2015-08-18	1.79	1.82	1.75	1.80	9751946
2015-08-19	1.80	1.81	1.76	1.80	7441178
2015-08-20	1.79	1.80	1.70	1.70	13745659
2015-08-21	1.68	1.80	1.68	1.78	12529458
2015-08-24	1.69	1.83	1.65	1.75	17217369
2015-08-25	1.82	1.82	1.66	1.66	12097696
2015-08-26	1.69	1.73	1.66	1.72	10715268
2015-08-27	1.74	1.84	1.74	1.78	11839293
2015-08-28	1.75	1.87	1.75	1.85	10924564
2015-08-31	1.82	1.87	1.79	1.81	6516004
2015-09-01	1.77	1.82	1.71	1.71	8470710
2015-09-02	1.75	1.77	1.72	1.77	6306136
2015-09-03	1.76	1.85	1.76	1.79	7154356
2015-09-04	1.76	1.84	1.76	1.82	6725294
2015-09-08	1.85	1.88	1.83	1.88	6009499
2015-09-09	1.90	1.97	1.83	1.85	12612253
2015-09-10	1.84	1.88	1.83	1.84	4290423
2015-09-11	1.88	2.14	1.81	2.01	31010289
2015-09-14	2.00	2.00	1.81	1.82	16458540
2015-09-15	1.84	1.87	1.81	1.86	6524360
2015-09-16	1.87	1.90	1.85	1.89	4928291
2015-09-17	1.90	1.94	1.87	1.89	5831567
2015-09-18	1.87	1.92	1.85	1.87	11814043
2015-09-21	1.87	1.90	1.81	1.81	5377758
2015-09-22	1.80	1.84	1.72	1.73	9975166
2015-09-23	1.76	1.78	1.69	1.70	9649200
2015-09-24	1.68	1.73	1.66	1.72	11247701
2015-09-25	1.75	1.75	1.68	1.71	5644642
2015-09-28	1.69	1.70	1.66	1.66	5693063
2015-09-29	1.67	1.69	1.65	1.67	7005323
2015-09-30	1.70	1.72	1.68	1.72	5739499
2015-10-01	1.77	1.77	1.72	1.74	5531739
2015-10-02	1.76	1.83	1.72	1.83	7146087
2015-10-05	1.82	1.87	1.77	1.80	7595560
2015-10-06	1.80	1.86	1.80	1.83	8665487
2015-10-07	1.82	1.87	1.82	1.86	7859214
2015-10-08	1.87	1.95	1.85	1.93	9198667
2015-10-09	1.92	1.96	1.89	1.96	8629061
2015-10-12	1.96	1.96	1.85	1.87	7687701
2015-10-13	1.87	1.94	1.86	1.92	6698446
2015-10-14	1.92	1.96	1.92	1.95	10184322
2015-10-15	1.97	2.06	1.95	1.97	27327109
2015-10-16	2.00	2.00	1.89	1.94	21544863
2015-10-19	1.91	2.01	1.91	2.01	10670760
2015-10-20	2.00	2.03	1.97	2.02	5584188
2015-10-21	2.02	2.12	2.01	2.10	14966473
2015-10-22	2.10	2.16	2.09	2.14	8208419
2015-10-23	2.10	2.21	2.10	2.21	9564205
2015-10-26	2.21	2.21	2.12	2.15	6313499
2015-10-27	2.12	2.16	2.10	2.15	5755594
2015-10-28	2.14	2.20	2.12	2.18	6950607
2015-10-29	2.15	2.18	2.11	2.13	4500419
2015-10-30	2.14	2.15	2.12	2.12	4897116
2015-11-02	2.13	2.19	2.11	2.19	5858746
2015-11-03	2.16	2.29	2.16	2.28	8705832
2015-11-04	2.27	2.30	2.18	2.20	8205318
2015-11-05	2.21	2.24	2.17	2.20	4302179
2015-11-06	2.19	2.21	2.13	2.15	8997105
2015-11-09	2.15	2.18	2.10	2.11	6231734
2015-11-10	2.09	2.10	2.02	2.02	6162153
2015-11-11	2.02	2.09	2.02	2.07	3532050
2015-11-12	2.05	2.07	2.00	2.00	3576805
2015-11-13	1.99	2.04	1.94	1.99	5920191
2015-11-16	1.99	2.02	1.95	1.99	4149664
2015-11-17	2.01	2.04	1.97	1.98	5825098
2015-11-18	1.99	2.15	1.98	2.12	9384658
2015-11-19	2.10	2.16	2.09	2.14	4704259
2015-11-20	2.14	2.25	2.13	2.22	10727076
2015-11-23	2.22	2.24	2.18	2.22	4863244
2015-11-24	2.20	2.40	2.17	2.34	15859712
2015-11-25	2.36	2.40	2.31	2.38	6915207
2015-11-27	2.37	2.38	2.32	2.33	2606577
2015-11-30	2.34	2.37	2.25	2.36	9924441
2015-12-01	2.36	2.37	2.31	2.34	5646364
2015-12-02	2.31	2.34	2.23	2.27	7501680
2015-12-03	2.25	2.31	2.20	2.23	7059859
2015-12-04	2.23	2.29	2.21	2.28	4573578
2015-12-07	2.26	2.36	2.21	2.36	8479583
2015-12-08	2.34	2.40	2.25	2.39	9056162
2015-12-09	2.37	2.40	2.32	2.35	8709960
2015-12-10	2.36	2.50	2.33	2.45	13069423
2015-12-11	2.41	2.47	2.36	2.36	11890021
2015-12-14	2.36	2.39	2.30	2.34	7700690
2015-12-15	2.35	2.43	2.32	2.36	7319484
2015-12-16	2.39	2.55	2.37	2.54	19543566
2015-12-17	2.52	2.60	2.52	2.56	11374071
2015-12-18	2.51	2.55	2.42	2.45	17988100
2015-12-21	2.47	2.53	2.43	2.53	6876564
2015-12-22	2.55	2.78	2.54	2.77	24893205
2015-12-23	2.76	2.94	2.75	2.83	30365300
2015-12-24	2.88	3.00	2.86	2.92	11900888
2015-12-28	2.91	3.02	2.86	3.00	16050492
2015-12-29	3.04	3.06	2.97	3.00	15300911
2015-12-30	2.99	3.04	2.93	2.98	10046610
2015-12-31	2.97	3.01	2.87	2.87	11086106
2016-01-04	2.77	2.82	2.63	2.77	32516771
2016-01-05	2.77	2.80	2.64	2.75	12972260
2016-01-06	2.66	2.71	2.47	2.51	23759374
2016-01-07	2.43	2.48	2.26	2.28	22203514
2016-01-08	2.36	2.43	2.10	2.14	31822424
2016-01-11	2.16	2.36	2.12	2.34	19629314
2016-01-12	2.40	2.46	2.28	2.39	17986135
2016-01-13	2.40	2.45	2.21	2.25	12749689
2016-01-14	2.29	2.35	2.21	2.21	15666568
2016-01-15	2.10	2.13	1.99	2.03	21199273
2016-01-19	2.08	2.11	1.90	1.95	18978876
2016-01-20	1.81	1.95	1.75	1.80	29243601
2016-01-21	1.82	2.18	1.81	2.09	26387931
2016-01-22	2.11	2.17	1.98	2.02	16245515
2016-01-25	2.01	2.15	2.01	2.12	13080926
2016-01-26	2.14	2.15	2.03	2.07	11097391
2016-01-27	2.08	2.18	2.07	2.13	10833249
2016-01-28	2.16	2.17	2.07	2.08	7118372
2016-01-29	2.09	2.20	2.07	2.20	11998088
2016-02-01	2.17	2.19	2.11	2.14	8816117
2016-02-02	2.11	2.14	1.96	1.99	11224069
2016-02-03	2.04	2.08	1.95	2.07	9978631
2016-02-04	2.06	2.17	2.03	2.09	8284838
2016-02-05	2.06	2.08	1.98	1.98	7914421
2016-02-08	1.97	1.98	1.87	1.93	11588981
2016-02-09	1.89	2.00	1.85	1.90	14991465
2016-02-10	1.92	1.98	1.83	1.84	9466130
2016-02-11	1.82	1.94	1.81	1.86	7858282
2016-02-12	1.89	1.91	1.82	1.83	9957298
2016-02-16	1.86	1.90	1.82	1.83	11853372
2016-02-17	1.85	1.94	1.85	1.90	13770167
2016-02-18	1.93	1.98	1.90	1.91	10823412
2016-02-19	1.93	1.93	1.83	1.91	7784114
2016-02-22	1.94	2.04	1.93	2.01	9895491
2016-02-23	2.04	2.06	1.97	1.97	6710579
2016-02-24	1.98	2.04	1.93	2.02	6906231
2016-02-25	2.02	2.04	1.98	2.03	5614399
2016-02-26	2.04	2.10	2.03	2.07	7911456
2016-02-29	2.06	2.15	2.05	2.14	11400321
2016-03-01	2.16	2.20	2.12	2.18	9011185
2016-03-02	2.20	2.33	2.18	2.32	10845691
2016-03-03	2.32	2.55	2.30	2.46	22092400
2016-03-04	2.42	2.50	2.34	2.37	15448987
2016-03-07	2.36	2.47	2.36	2.47	8796832
2016-03-08	2.44	2.46	2.30	2.30	10026930
2016-03-09	2.32	2.35	2.20	2.26	13082444
2016-03-10	2.29	2.31	2.15	2.26	9625514
2016-03-11	2.29	2.54	2.29	2.52	21382383
2016-03-14	2.53	2.75	2.50	2.72	33848017
2016-03-15	2.67	2.69	2.45	2.49	21573551
2016-03-16	2.50	2.64	2.49	2.63	13015657
2016-03-17	2.77	2.81	2.70	2.80	29000638
2016-03-18	2.80	2.93	2.77	2.93	26324323
2016-03-21	2.90	2.90	2.75	2.80	13464942
2016-03-22	2.73	2.85	2.71	2.79	10315800
2016-03-23	2.80	2.83	2.68	2.68	10167129
2016-03-24	2.69	2.81	2.62	2.79	10038290
2016-03-28	2.81	2.84	2.73	2.78	7683731
2016-03-29	2.74	2.88	2.70	2.78	13616186
2016-03-30	2.88	2.98	2.85	2.86	14945925
2016-03-31	2.84	2.88	2.80	2.86	9071495
2016-04-01	2.79	2.88	2.76	2.83	8257676
2016-04-04	2.83	2.87	2.80	2.83	5591055
2016-04-05	2.76	2.84	2.72	2.76	9640183
2016-04-06	2.75	2.80	2.72	2.80	12534644
2016-04-07	2.76	2.83	2.61	2.64	13479207
2016-04-08	2.70	2.76	2.68	2.74	8489046
2016-04-11	2.76	2.82	2.74	2.76	9045056
2016-04-12	2.79	2.85	2.76	2.81	16131946
2016-04-13	2.78	2.82	2.73	2.80	8047980
2016-04-14	2.77	2.79	2.70	2.72	8985330
2016-04-15	2.72	2.75	2.68	2.70	7487498
2016-04-18	2.67	2.80	2.65	2.76	8938814
2016-04-19	2.78	2.78	2.61	2.62	11719940
2016-04-20	2.62	2.72	2.61	2.70	7926104
2016-04-21	2.65	2.70	2.60	2.62	13957207
2016-04-22	3.19	3.99	3.18	3.99	143265310
2016-04-25	3.81	3.82	3.31	3.45	80607909
2016-04-26	3.45	3.75	3.44	3.66	36336919
2016-04-27	3.55	3.75	3.53	3.73	24186756
2016-04-28	3.69	3.80	3.60	3.61	20230013
2016-04-29	3.69	3.69	3.45	3.55	17717828
2016-05-02	3.58	3.75	3.57	3.74	16972770
2016-05-03	3.70	3.71	3.58	3.60	13784844
2016-05-04	3.54	3.67	3.54	3.60	8688477
2016-05-05	3.64	3.80	3.61	3.66	21529565
2016-05-06	3.65	3.75	3.64	3.68	11839343
2016-05-09	3.66	3.68	3.45	3.65	16299366
2016-05-10	3.66	3.68	3.56	3.64	9415073
2016-05-11	3.61	3.68	3.60	3.65	7540251
2016-05-12	3.65	3.68	3.55	3.59	9255810
2016-05-13	3.56	3.73	3.55	3.67	16470076
2016-05-16	3.67	3.85	3.65	3.79	14703837
2016-05-17	3.80	3.98	3.69	3.79	20066139
2016-05-18	3.79	3.97	3.77	3.84	19506922
2016-05-19	3.83	3.85	3.69	3.77	17696860
2016-05-20	3.83	3.90	3.81	3.87	13799647
2016-05-23	3.90	4.20	3.88	4.04	35467015
2016-05-24	4.09	4.21	3.92	4.20	34283908
2016-05-25	4.24	4.35	4.15	4.18	24719916
2016-05-26	4.19	4.38	4.17	4.35	22625701
2016-05-27	4.39	4.63	4.37	4.60	34429620
2016-05-31	4.67	4.71	4.50	4.57	25379192
2016-06-01	4.60	4.64	4.38	4.43	29696360
2016-06-02	4.37	4.40	4.07	4.24	35335045
2016-06-03	4.16	4.20	4.08	4.16	17561799
2016-06-06	4.20	4.51	4.17	4.47	21329634
2016-06-07	4.56	4.67	4.47	4.51	20676178
2016-06-08	4.54	4.56	4.38	4.46	16074328
2016-06-09	4.41	4.54	4.32	4.52	16219074
2016-06-10	4.40	4.47	4.30	4.32	15106516
2016-06-13	4.32	4.48	4.32	4.40	13540907
2016-06-14	4.40	4.51	4.33	4.39	16757413
2016-06-15	4.44	4.48	4.30	4.42	11575250
2016-06-16	4.50	4.75	4.46	4.75	34182650
2016-06-17	4.75	5.27	4.68	5.26	64894090
2016-06-20	5.39	5.45	5.09	5.10	43541305
2016-06-21	5.10	5.50	5.09	5.45	35864591
2016-06-22	5.46	5.52	4.96	5.02	47943335
2016-06-23	5.17	5.26	5.05	5.21	29159174
2016-06-24	4.82	5.07	4.76	4.88	36735157
2016-06-27	4.88	5.05	4.65	4.72	31187599
2016-06-28	4.95	5.19	4.91	5.12	29221367
2016-06-29	5.31	5.40	5.10	5.13	33118283
2016-06-30	5.13	5.19	4.95	5.14	26124847
2016-07-01	5.09	5.14	5.00	5.07	18255878
2016-07-05	5.03	5.05	4.88	4.96	16332466
2016-07-06	4.91	5.11	4.90	5.04	19392887
2016-07-07	5.07	5.10	4.94	5.02	15813768
2016-07-08	4.84	5.15	4.82	5.10	28140749
2016-07-11	5.13	5.19	5.00	5.01	21027948
2016-07-12	5.01	5.17	5.01	5.14	20832476
2016-07-13	5.14	5.19	5.04	5.09	14032518
2016-07-14	5.15	5.24	5.06	5.17	20050141
2016-07-15	5.20	5.20	5.10	5.14	14219263
2016-07-18	5.19	5.57	5.13	5.51	38619404
2016-07-19	5.50	5.55	5.34	5.41	23439607
2016-07-20	5.48	5.50	5.40	5.41	20102373
2016-07-21	5.43	5.45	5.10	5.22	40242023
2016-07-22	5.73	5.97	5.45	5.84	101838278
2016-07-25	5.93	6.95	5.92	6.70	118328614
2016-07-26	6.76	7.16	6.71	6.98	81230638
2016-07-27	6.93	6.98	6.68	6.85	38567259
2016-07-28	6.79	6.98	6.74	6.82	27515622
2016-07-29	6.88	6.96	6.75	6.86	22580538
2016-08-01	6.89	6.92	6.57	6.64	26729026
2016-08-02	6.56	6.60	6.15	6.26	40816397
2016-08-03	6.18	6.45	6.15	6.30	23807809
2016-08-04	6.39	6.61	6.37	6.47	22411032
2016-08-05	6.56	6.76	6.47	6.61	20163999
2016-08-08	6.70	6.85	6.65	6.68	21462238
2016-08-09	6.75	6.78	6.54	6.60	16772428
2016-08-10	6.35	6.58	6.25	6.49	29070733
2016-08-11	6.50	6.59	6.46	6.58	13240292
2016-08-12	6.60	6.79	6.55	6.73	25466386
2016-08-15	6.79	6.97	6.78	6.95	28339380
2016-08-16	6.94	6.94	6.65	6.78	26768769
2016-08-17	6.70	6.75	6.61	6.68	13791311
2016-08-18	6.74	7.07	6.73	7.04	30783305
2016-08-19	7.24	8.00	7.22	7.62	75129305
2016-08-22	7.83	7.95	7.37	7.58	41519225
2016-08-23	7.66	7.74	7.53	7.67	27531065
2016-08-24	7.67	7.67	7.37	7.43	22943869
2016-08-25	7.49	7.49	7.20	7.47	16451281
2016-08-26	7.49	7.80	7.46	7.67	31387878
2016-08-29	7.72	7.79	7.57	7.59	16916273
2016-08-30	7.61	7.64	7.41	7.49	16088129
2016-08-31	7.52	7.52	7.28	7.40	18808801
2016-09-01	7.18	7.44	7.09	7.35	22284592
2016-09-02	7.49	7.64	7.38	7.51	18538362
2016-09-06	7.56	7.60	7.25	7.34	24994613
2016-09-07	7.05	7.07	6.78	6.84	57721907
2016-09-08	6.64	6.65	6.15	6.23	90814651
2016-09-09	6.23	6.24	5.85	5.90	170828040
2016-09-12	5.83	6.07	5.77	5.94	78014372
2016-09-13	5.92	5.95	5.66	5.74	50819506
2016-09-14	5.75	6.08	5.75	6.04	64344764
2016-09-15	6.09	6.20	5.95	6.02	52718477
2016-09-16	6.22	6.22	5.97	6.05	47829445
2016-09-19	6.12	6.28	6.08	6.16	37837160
2016-09-20	6.23	6.28	6.12	6.17	28990858
2016-09-21	6.20	6.32	6.14	6.29	33450003
2016-09-22	6.35	6.44	6.33	6.37	35848186
2016-09-23	6.31	6.65	6.31	6.55	61022355
2016-09-26	6.54	6.54	6.31	6.32	29875788
2016-09-27	6.45	6.58	6.29	6.54	30035862
2016-09-28	6.57	6.65	6.48	6.59	27878252
2016-09-29	6.57	6.73	6.54	6.67	30746101
2016-09-30	6.70	7.04	6.70	6.91	47453145
2016-10-03	6.95	7.15	6.87	6.95	30456683
2016-10-04	7.00	7.09	6.89	6.97	25770031
2016-10-05	6.97	7.01	6.70	6.78	31235592
2016-10-06	6.72	6.98	6.63	6.96	27059688
2016-10-07	6.92	6.96	6.62	6.75	33058999
2016-10-10	6.82	6.94	6.80	6.84	13800510
2016-10-11	6.80	6.84	6.38	6.50	32510803
2016-10-12	6.64	6.77	6.42	6.62	33592702
2016-10-13	6.50	6.54	6.24	6.49	30401706
2016-10-14	6.92	7.12	6.74	6.75	66934374
2016-10-17	6.92	6.97	6.64	6.67	24261489
2016-10-18	6.76	6.89	6.69	6.73	25314837
2016-10-19	6.70	6.80	6.57	6.77	29420227
2016-10-20	6.81	6.98	6.77	6.96	64607539
2016-10-21	6.50	6.65	6.37	6.52	64243549
2016-10-24	6.57	7.01	6.54	7.01	52998430
2016-10-25	6.90	7.50	6.87	7.50	78862046
2016-10-26	7.40	7.48	7.26	7.29	47619312
2016-10-27	7.44	7.46	7.10	7.11	37804176
2016-10-28	7.10	7.53	7.02	7.20	77261334
2016-10-31	7.24	7.46	7.20	7.23	42345904
2016-11-01	7.32	7.43	6.92	7.09	39906861
2016-11-02	7.03	7.06	6.67	6.76	33852218
2016-11-03	6.78	6.79	6.56	6.70	33673558
2016-11-04	6.69	6.72	6.46	6.56	32215709
2016-11-07	6.79	6.99	6.76	6.96	36999238
2016-11-08	6.85	7.18	6.75	7.00	37728535
2016-11-09	6.70	7.05	6.64	6.94	38479532
2016-11-10	6.82	6.91	6.22	6.30	71749547
2016-11-11	6.64	6.69	6.47	6.69	39492150
2016-11-14	6.83	6.84	6.61	6.79	29596401
2016-11-15	6.82	7.08	6.79	6.97	28909399
2016-11-16	7.09	7.75	7.07	7.67	78083174
2016-11-17	7.79	8.77	7.77	8.46	124235450
2016-11-18	8.68	8.83	8.40	8.71	62336214
2016-11-21	8.87	9.22	8.86	8.94	65595921
2016-11-22	9.05	9.06	8.54	8.69	71312775
2016-11-23	8.72	8.86	8.50	8.80	34645960
2016-11-25	8.80	8.91	8.69	8.77	14214120
2016-11-28	8.72	8.98	8.72	8.83	25907789
2016-11-29	9.00	9.23	8.85	8.93	54831388
2016-11-30	9.02	9.12	8.90	8.91	36511914
2016-12-01	8.92	9.03	8.26	8.39	56682384
2016-12-02	8.38	8.74	8.38	8.53	42398936
2016-12-05	8.69	8.71	8.45	8.68	31410058
2016-12-06	8.95	9.54	8.82	9.45	92252539
2016-12-07	9.65	9.79	9.24	9.56	54897332
2016-12-08	9.90	10.66	9.80	10.34	104613009
2016-12-09	10.38	10.54	9.87	10.34	60600759
2016-12-12	10.40	10.93	10.38	10.68	63342940
2016-12-13	10.75	10.80	10.40	10.54	46967790
2016-12-14	10.43	10.74	10.27	10.55	46968552
2016-12-15	10.68	10.93	10.64	10.86	48871302
2016-12-16	10.94	11.23	10.60	10.66	77777741
2016-12-19	10.81	11.00	10.52	10.95	46085840
2016-12-20	11.19	11.51	11.15	11.51	59314159
2016-12-21	11.61	11.72	11.31	11.47	44814131
2016-12-22	11.65	11.75	11.47	11.60	36450756
2016-12-23	11.30	11.60	11.26	11.58	32288235
2016-12-27	11.65	12.08	11.60	12.07	44336488
2016-12-28	12.28	12.42	11.46	11.55	71254459
2016-12-29	11.24	11.62	11.01	11.59	50234261
2016-12-30	11.70	11.78	11.25	11.34	44095368
2017-01-03	11.42	11.65	11.02	11.43	55181960
2017-01-04	11.45	11.52	11.24	11.43	40781190
2017-01-05	11.43	11.69	11.23	11.24	38855214
2017-01-06	11.29	11.49	11.11	11.32	34453462
2017-01-09	11.37	11.64	11.31	11.49	37304797
2017-01-10	11.55	11.63	11.33	11.44	29201580
2017-01-11	11.39	11.41	11.15	11.20	39377016
2017-01-12	10.98	11.04	10.33	10.76	75244087
2017-01-13	10.79	10.87	10.56	10.58	38377455
2017-01-17	10.17	10.23	9.78	9.82	70491802
2017-01-18	9.54	10.10	9.42	9.88	51797592
2017-01-19	9.92	10.25	9.75	9.77	46151282
2017-01-20	9.88	9.96	9.67	9.75	27982147
2017-01-23	9.68	10.06	9.68	9.91	27905681
2017-01-24	9.95	10.49	9.95	10.44	43991188
2017-01-25	10.74	10.98	10.15	10.35	61886202
2017-01-26	10.35	10.66	10.30	10.52	35866570
2017-01-27	10.60	10.73	10.52	10.67	32719173
2017-01-30	10.62	10.68	10.30	10.61	37724991
2017-01-31	10.60	10.67	10.22	10.37	53704949
2017-02-01	10.90	12.14	10.81	12.06	165939280
2017-02-02	11.98	12.66	11.95	12.28	116324549
2017-02-03	12.37	12.50	12.04	12.24	60036740
2017-02-06	12.46	13.70	12.38	13.63	140474080
2017-02-07	14.05	14.27	13.06	13.29	158683770
2017-02-08	13.21	13.75	13.08	13.56	75942906
2017-02-09	13.78	13.89	13.40	13.42	73339932
2017-02-10	13.86	13.86	13.25	13.58	54579343
2017-02-13	13.70	13.95	13.38	13.49	57413113
2017-02-14	13.43	13.49	13.19	13.26	40479052
2017-02-15	13.20	13.44	13.15	13.30	33722253
2017-02-16	13.25	13.35	12.84	12.97	52502531
2017-02-17	12.79	13.14	12.60	13.13	40887978
2017-02-21	13.41	14.10	13.40	14.00	66357063
2017-02-22	14.30	14.50	14.04	14.28	71505039
2017-02-23	14.20	14.45	13.82	14.32	80317617
2017-02-24	14.00	14.32	13.86	14.12	46288614
2017-02-27	14.27	15.35	14.27	15.20	95422869
2017-02-28	15.45	15.55	14.35	14.46	141782980
2017-03-01	15.08	15.09	14.52	14.96	73450388
2017-03-02	14.59	14.78	13.87	13.90	104330930
2017-03-03	13.55	13.58	12.79	13.03	163641700
2017-03-06	13.00	13.34	12.38	13.04	117192621
2017-03-07	13.07	13.37	12.79	13.05	76666266
2017-03-08	13.25	13.55	13.10	13.22	71294747
2017-03-09	13.45	13.45	13.11	13.33	45244233
2017-03-10	13.50	13.93	13.45	13.91	65142157
2017-03-13	14.48	14.68	14.18	14.28	73078146
2017-03-14	14.00	14.15	13.64	14.10	52554505
2017-03-15	14.03	14.06	13.62	13.98	55179561
2017-03-16	13.79	13.88	13.65	13.65	44494793
2017-03-17	13.62	13.74	13.36	13.49	224892330
2017-03-20	13.68	14.50	13.54	14.40	91565591
2017-03-21	14.40	14.49	13.78	13.82	72552725
2017-03-22	13.70	14.15	13.55	14.10	61239502
2017-03-23	13.96	14.12	13.77	13.79	44549945
2017-03-24	14.16	14.18	13.54	13.70	50099472
2017-03-27	13.35	13.78	13.21	13.70	42686840
2017-03-28	13.75	13.86	13.55	13.69	37420153
2017-03-29	13.74	13.87	13.63	13.71	37863470
2017-03-30	13.73	14.05	13.65	14.05	44132830
2017-03-31	14.10	14.75	14.01	14.55	84566239
2017-04-03	14.60	14.74	14.30	14.64	48423677
2017-04-04	14.31	14.67	14.03	14.16	58413020
2017-04-05	14.28	14.64	14.10	14.17	58816711
2017-04-06	13.42	13.46	12.83	13.27	139500110
2017-04-07	13.33	13.68	13.22	13.52	70440981
2017-04-10	13.52	13.59	13.04	13.10	47178017
2017-04-11	13.02	13.29	12.71	13.10	59916607
2017-04-12	12.94	13.10	12.74	12.76	37385363
2017-04-13	12.51	12.72	12.22	12.31	53442631
2017-04-17	12.53	12.80	12.37	12.79	38188238
2017-04-18	12.63	12.97	12.58	12.95	37172004
2017-04-19	13.09	13.21	12.80	12.84	36491056
2017-04-20	12.98	13.15	12.88	13.11	41976064
2017-04-21	13.08	13.12	12.90	13.00	25689590
2017-04-24	13.23	13.23	13.05	13.13	36120264
2017-04-25	13.24	13.53	13.16	13.49	35880950
2017-04-26	13.42	13.53	13.22	13.41	36644522
2017-04-27	13.43	13.70	13.37	13.62	31327634
2017-04-28	13.73	13.76	13.16	13.30	50375992
2017-05-01	13.43	13.63	13.25	13.62	68036349
2017-05-02	11.73	11.76	10.30	10.32	268336460
2017-05-03	10.29	10.68	9.85	10.39	140899380
2017-05-04	10.55	10.55	9.94	10.10	77031372
2017-05-05	10.13	10.26	9.94	10.19	51758963
2017-05-08	10.22	10.22	10.00	10.04	35101132
2017-05-09	10.04	10.40	10.04	10.18	51017346
2017-05-10	10.46	10.85	10.45	10.79	65995889
2017-05-11	10.74	11.26	10.51	11.07	72946523
2017-05-12	11.20	11.40	11.08	11.26	56072619
2017-05-15	11.41	11.60	11.30	11.42	52564965
2017-05-16	11.66	12.77	11.63	12.75	164186880
2017-05-17	11.81	12.29	11.16	11.20	160109460
2017-05-18	10.99	11.49	10.81	11.28	86900076
2017-05-19	11.47	11.62	11.35	11.41	50319692
2017-05-22	11.49	11.55	10.77	11.04	78696444
2017-05-23	10.97	11.06	10.62	10.89	49799586
2017-05-24	11.05	11.06	10.71	10.89	43028139
2017-05-25	11.01	11.01	10.80	10.98	33584259
2017-05-26	10.85	11.02	10.74	11.00	31907640
2017-05-30	10.95	11.27	10.90	11.12	35338977
2017-05-31	11.29	11.49	11.10	11.19	42929027
2017-06-01	11.25	11.29	10.81	10.93	48001971
2017-06-02	10.93	10.96	10.57	10.90	43056165
2017-06-05	10.84	11.34	10.80	11.24	66207307
2017-06-06	11.27	12.24	11.24	12.03	114998567
2017-06-07	12.42	12.96	12.23	12.38	151005890
2017-06-08	12.81	12.91	12.40	12.90	89515129
2017-06-09	13.10	13.40	11.63	12.28	167454430
2017-06-12	11.75	12.35	11.27	12.09	125781768
2017-06-13	12.33	12.48	11.67	11.96	87302253
2017-06-14	11.91	12.05	11.65	11.77	51909425
2017-06-15	11.34	11.58	11.21	11.50	61665981
2017-06-16	11.66	11.83	11.28	11.44	59779528
2017-06-19	11.63	12.12	11.62	11.93	61803552
2017-06-20	12.19	12.93	12.18	12.64	118001536
2017-06-21	13.36	14.01	13.13	13.98	188796130
2017-06-22	14.10	14.50	13.56	14.38	149594250
2017-06-23	14.15	14.67	13.90	14.17	200777340
2017-06-26	14.39	14.49	13.84	14.08	101012533
2017-06-27	13.76	14.04	13.37	13.40	89319697
2017-06-28	13.65	13.70	13.09	13.23	85266909
2017-06-29	13.06	13.15	12.45	12.60	87634359
2017-06-30	12.57	12.83	12.36	12.48	59267384
2017-07-03	12.57	12.73	12.13	12.15	39929101
2017-07-05	12.36	13.21	12.32	13.19	99450235
2017-07-06	12.94	13.32	12.67	13.02	88927822
2017-07-07	13.27	13.75	13.18	13.36	88392137
2017-07-10	13.61	13.88	13.27	13.81	78320196
2017-07-11	13.77	14.10	13.62	13.89	71102292
2017-07-12	14.17	14.39	13.96	14.29	78508397
2017-07-13	14.33	14.49	13.43	13.53	111656888
2017-07-14	13.46	13.93	13.32	13.92	82084552
2017-07-17	14.03	14.12	13.51	13.80	71690790
2017-07-18	13.29	13.53	13.15	13.48	78366510
2017-07-19	13.62	13.74	13.41	13.55	51957812
2017-07-20	13.61	13.89	13.45	13.80	47707464
2017-07-21	13.70	14.05	13.62	13.88	51045674
2017-07-24	14.00	14.44	13.97	14.16	71014864
2017-07-25	14.29	14.32	13.87	14.11	98047389
2017-07-26	15.13	15.65	14.40	14.76	236082960
2017-07-27	14.99	15.04	13.70	14.12	130303657
2017-07-28	13.85	14.10	13.68	13.95	66763754
2017-07-31	14.09	14.22	13.47	13.61	69108676
2017-08-01	13.72	13.86	13.45	13.71	49149861
2017-08-02	13.81	13.93	13.12	13.37	67502194
2017-08-03	13.42	13.52	13.08	13.24	52557354
2017-08-04	13.20	13.36	13.02	13.12	64254045
2017-08-07	13.33	13.57	13.27	13.43	57486768
2017-08-08	13.48	13.55	13.08	13.11	47338001
2017-08-09	12.76	12.89	12.54	12.83	58861491
2017-08-10	12.70	12.92	12.11	12.12	83113365
2017-08-11	12.04	12.39	11.88	12.23	63558840
2017-08-14	12.58	12.85	12.58	12.76	64426061
2017-08-15	13.01	13.14	12.75	13.02	57990255
2017-08-16	13.17	13.19	12.52	12.63	64639428
2017-08-17	12.46	12.65	12.32	12.34	47370978
2017-08-18	12.43	12.56	12.25	12.37	37521694
2017-08-21	12.42	12.42	11.86	12.05	58888505
2017-08-22	12.20	12.33	12.10	12.17	39033223
2017-08-23	12.00	12.54	11.95	12.48	44345380
2017-08-24	12.69	12.71	12.39	12.50	37269674
2017-08-25	12.51	12.57	12.25	12.43	29732049
2017-08-28	12.53	12.55	12.16	12.23	35969587
2017-08-29	12.00	12.18	11.93	12.15	33618112
2017-08-30	12.19	12.68	12.16	12.67	43932966
2017-08-31	12.82	13.16	12.79	13.00	51822102
2017-09-01	13.12	13.49	13.04	13.19	53158562
2017-09-05	12.88	13.18	12.65	12.92	51578710
2017-09-06	13.02	13.08	12.75	12.86	34182430
2017-09-07	12.84	12.94	12.60	12.63	35816911
2017-09-08	12.57	12.61	12.04	12.25	60886232
2017-09-11	12.46	12.74	12.40	12.55	43346052
2017-09-12	12.66	12.68	12.21	12.30	54413148
2017-09-13	12.22	12.36	12.12	12.22	37210654
2017-09-14	12.15	12.46	12.11	12.26	37220155
2017-09-15	12.33	12.66	12.31	12.52	50337411
2017-09-18	12.77	13.30	12.74	13.08	83517385
2017-09-19	13.25	13.29	12.88	13.12	65455230
2017-09-20	13.07	13.80	12.80	13.74	102682437
2017-09-21	14.00	14.24	13.32	13.41	166821950
2017-09-22	13.20	13.40	13.12	13.30	50546957
2017-09-25	13.25	13.28	12.49	12.61	84172237
2017-09-26	12.85	12.93	12.43	12.45	68302025
2017-09-27	12.65	12.87	12.50	12.74	59947247
2017-09-28	12.76	12.84	12.55	12.74	35812311
2017-09-29	12.77	12.82	12.60	12.75	33926900
2017-10-02	12.80	12.85	12.62	12.71	34461080
2017-10-03	12.73	13.48	12.70	13.42	85174031
2017-10-04	13.31	13.50	13.15	13.31	42303159
2017-10-05	13.38	13.46	13.21	13.34	34758604
2017-10-06	13.22	13.39	13.18	13.23	28258656
2017-10-09	13.26	13.83	13.26	13.47	54032528
2017-10-10	13.72	13.79	13.44	13.70	43303955
2017-10-11	13.62	13.96	13.61	13.88	38746553
2017-10-12	13.85	14.37	13.81	14.20	69874095
2017-10-13	14.32	14.41	14.12	14.22	37515843
2017-10-16	14.25	14.35	14.12	14.26	34136783
2017-10-17	14.24	14.35	14.14	14.16	28995567
2017-10-18	14.20	14.28	13.76	14.07	39020286
2017-10-19	13.85	14.04	13.69	13.95	33795708
2017-10-20	14.03	14.09	13.80	13.81	32538937
2017-10-23	13.94	14.19	13.90	14.10	49838009
2017-10-24	14.20	14.36	14.15	14.25	84891583
2017-10-25	12.95	13.13	12.29	12.33	166762120
2017-10-26	12.45	12.46	12.00	12.01	87625437
2017-10-27	12.17	12.19	11.35	11.84	115650373
2017-10-30	11.26	11.42	10.65	10.89	137785100
2017-10-31	10.76	11.31	10.69	10.99	78600023
2017-11-01	11.25	11.29	10.72	10.80	66875483
2017-11-02	10.87	10.99	10.66	10.85	47942464
2017-11-03	10.95	11.13	10.82	11.12	44264291
2017-11-06	12.04	12.09	11.64	11.93	96349758
2017-11-07	11.94	12.27	11.92	12.05	67900203
2017-11-08	11.94	11.95	11.51	11.71	59065041
2017-11-09	11.25	11.35	11.03	11.12	76821154
2017-11-10	11.22	11.43	11.12	11.26	50209909
2017-11-13	11.18	11.20	10.92	11.09	54068315
2017-11-14	11.03	11.26	11.00	11.12	37245039
2017-11-15	11.01	11.13	10.77	11.07	33524701
2017-11-16	11.13	11.32	11.13	11.25	31800408
2017-11-17	11.30	11.75	11.28	11.38	56775579
2017-11-20	11.47	11.51	11.19	11.34	35960204
2017-11-21	11.42	11.49	11.24	11.40	31881681
2017-11-22	11.41	11.49	11.30	11.37	23816482
2017-11-24	11.38	11.42	11.30	11.38	11035758
2017-11-27	11.34	11.74	11.34	11.55	41798250
2017-11-28	11.45	11.54	11.00	11.17	65325749
2017-11-29	11.08	11.17	10.73	10.83	63333806
2017-11-30	10.87	11.03	10.76	10.89	43205030
2017-12-01	10.81	10.97	10.53	10.73	42128778
2017-12-04	10.85	10.86	9.82	10.03	97328281
2017-12-05	9.89	10.34	9.70	9.91	67304144
2017-12-06	9.90	10.05	9.71	10.00	38952174
2017-12-07	10.07	10.19	9.95	10.04	32665616
2017-12-08	10.15	10.20	9.92	9.94	34896958
2017-12-11	9.97	10.16	9.96	10.16	29956421
2017-12-12	10.13	10.14	9.88	9.90	36211043
2017-12-13	9.97	10.21	9.95	10.11	41494800
2017-12-14	10.10	10.17	9.96	10.13	29006846
2017-12-15	10.13	10.32	10.02	10.29	45462280
2017-12-18	10.60	11.00	10.51	10.98	63797732
2017-12-19	11.00	11.19	10.87	10.95	43852949
2017-12-20	11.10	11.18	10.80	10.98	31420328
2017-12-21	10.98	11.08	10.87	10.89	21884331
2017-12-22	10.75	10.77	10.20	10.54	50744495
2017-12-26	10.38	10.58	10.34	10.46	20437891
2017-12-27	10.45	10.74	10.40	10.53	22921775
2017-12-28	10.57	10.64	10.43	10.55	18609365
2017-12-29	10.57	10.58	10.27	10.28	26678928
2018-01-02	10.42	11.02	10.34	10.98	44146332
2018-01-03	11.61	12.14	11.36	11.55	154066660
2018-01-04	12.10	12.43	11.97	12.12	109502970
2018-01-05	12.19	12.22	11.66	11.88	63808946
2018-01-08	12.01	12.30	11.85	12.28	63346034
2018-01-09	12.00	12.02	11.71	11.82	62560940
2018-01-10	11.63	12.15	11.56	11.96	52561170
2018-01-11	12.07	12.19	11.90	12.14	38354916
2018-01-12	11.82	12.07	11.80	12.02	47149344
2018-01-16	12.05	12.20	11.80	11.91	42686623
2018-01-17	11.90	12.19	11.82	12.18	39020825
2018-01-18	12.18	12.68	12.15	12.47	62086151
2018-01-19	12.56	12.88	12.54	12.59	46800669
2018-01-22	12.61	12.74	12.37	12.65	34758615
2018-01-23	12.82	13.00	12.76	12.94	46417226
2018-01-24	13.02	13.05	12.60	12.71	41956439
2018-01-25	12.78	12.94	12.32	12.41	42966567
2018-01-26	12.70	12.95	12.62	12.95	44238971
2018-01-29	13.13	13.47	13.05	13.32	66645418
2018-01-30	13.12	13.27	12.69	12.87	91236383
2018-01-31	13.24	13.85	13.15	13.74	140977840
2018-02-01	13.62	13.84	13.21	13.25	67543333
2018-02-02	13.05	13.06	12.43	12.45	79432558
2018-02-05	12.05	12.18	10.93	11.57	116568862
2018-02-06	11.04	11.74	11.00	11.65	87123202
2018-02-07	11.70	11.90	11.53	11.60	55758364
2018-02-08	11.72	11.85	11.21	11.22	56471761
2018-02-09	11.54	11.57	10.63	11.31	85458235
2018-02-12	11.47	11.80	11.43	11.68	63160875
2018-02-13	11.60	11.82	11.53	11.78	33661383
2018-02-14	11.72	12.31	11.63	12.20	51756817
2018-02-15	12.40	12.63	12.07	12.19	59593761
2018-02-16	12.11	12.23	11.82	11.82	47332348
2018-02-20	11.72	12.19	11.71	12.02	47096492
2018-02-21	12.12	12.12	11.72	11.72	40195847
2018-02-22	11.82	12.00	11.63	11.84	37886263
2018-02-23	11.95	12.16	11.94	12.07	33317579
2018-02-26	12.14	12.43	12.05	12.42	42265208
2018-02-27	12.43	12.88	12.39	12.53	55975268
2018-02-28	12.66	12.73	12.10	12.11	43387460
2018-03-01	12.26	12.27	11.66	11.90	63207377
2018-03-02	11.67	11.93	11.43	11.81	58123518
2018-03-05	11.69	12.06	11.61	11.91	43734836
2018-03-06	12.01	12.05	11.71	11.76	46751179
2018-03-07	11.58	12.82	11.55	12.24	127603194
2018-03-08	12.40	12.59	11.74	11.97	76011217
2018-03-09	12.03	12.04	11.58	11.70	89674365
2018-03-12	11.76	11.82	11.48	11.52	83748671
2018-03-13	11.50	12.04	11.10	11.64	174302560
2018-03-14	11.70	11.72	11.26	11.36	80540846
2018-03-15	11.43	11.55	11.19	11.46	66373911
2018-03-16	11.49	11.55	11.32	11.47	37590983
2018-03-19	11.41	11.74	11.35	11.43	53308617
2018-03-20	11.41	11.52	11.00	11.11	65116930
2018-03-21	11.16	11.34	11.11	11.26	44691711
2018-03-22	11.10	11.26	10.85	10.91	59944232
2018-03-23	10.91	10.97	10.57	10.63	54844461
2018-03-26	10.71	10.80	10.18	10.44	75878505
2018-03-27	10.51	10.59	9.90	10.00	68551265
2018-03-28	9.99	10.17	9.79	9.81	64832148
2018-03-29	9.94	10.08	9.81	10.05	48681415
2018-04-02	9.99	10.14	9.51	9.53	64824596
2018-04-03	9.63	9.77	9.30	9.55	54891576
2018-04-04	9.08	9.81	9.04	9.77	67356888
2018-04-05	10.05	10.20	9.91	10.02	65758791
2018-04-06	9.83	10.10	9.50	9.61	51087146
2018-04-09	9.75	9.84	9.52	9.53	38382608
2018-04-10	9.75	10.04	9.71	9.98	43036502
2018-04-11	9.87	10.03	9.79	9.82	29169324
2018-04-12	9.98	10.10	9.82	10.08	47784419
2018-04-13	10.20	10.22	9.88	9.93	38935658
2018-04-16	10.00	10.17	9.90	10.09	28875069
2018-04-17	10.28	10.53	10.20	10.52	45360314
2018-04-18	10.51	10.65	10.33	10.36	42449590
2018-04-19	10.18	10.33	9.99	10.11	57841640
2018-04-20	10.05	10.14	9.95	9.99	39011902
2018-04-23	10.09	10.19	9.97	10.04	42971272
2018-04-24	10.19	10.35	9.95	10.09	44992223
2018-04-25	10.06	10.09	9.56	9.71	90577981
2018-04-26	10.87	11.19	10.61	11.04	145284090
2018-04-27	11.20	11.36	11.02	11.11	74347782
2018-04-30	11.06	11.14	10.87	10.88	50608764
2018-05-01	10.83	11.15	10.77	11.13	43441602
2018-05-02	11.10	11.16	10.97	10.97	29267302
2018-05-03	10.90	11.06	10.83	10.93	33310596
2018-05-04	10.88	11.29	10.87	11.28	47884940
2018-05-07	11.32	11.68	11.30	11.59	54001692
2018-05-08	11.49	11.66	11.40	11.61	35218414
2018-05-09	11.65	11.98	11.57	11.95	49605743
2018-05-10	11.98	12.18	11.95	12.13	49744484
2018-05-11	11.89	12.03	11.69	11.95	43863746
2018-05-14	12.14	12.36	12.11	12.23	50263792
2018-05-15	12.18	12.46	12.16	12.45	44183179
2018-05-16	12.64	12.98	12.62	12.82	73363996
2018-05-17	12.79	12.90	12.66	12.82	38692510
2018-05-18	13.06	13.26	12.91	13.00	54063411
2018-05-21	13.25	13.31	12.88	12.99	49714221
2018-05-22	13.00	13.14	12.71	12.98	43267033
2018-05-23	12.93	13.18	12.90	13.10	44517762
2018-05-24	13.06	13.43	13.03	13.41	47785726
2018-05-25	13.40	13.72	13.36	13.54	43850067
2018-05-29	13.45	13.63	13.26	13.36	39578498
2018-05-30	13.48	13.95	13.48	13.82	58186435
2018-05-31	13.74	13.93	13.69	13.73	46797677
2018-06-01	13.98	14.40	13.92	14.40	71677869
2018-06-04	14.76	14.98	14.52	14.85	74545986
2018-06-05	14.85	14.92	14.63	14.85	56122654
2018-06-06	15.07	15.74	15.04	15.67	97089040
2018-06-07	15.83	15.97	14.85	14.89	99860297
2018-06-08	14.52	15.33	14.31	15.25	81930486
2018-06-11	15.21	15.89	15.01	15.73	80737640
2018-06-12	15.84	15.95	15.43	15.85	67002592
2018-06-13	15.81	16.52	15.78	16.32	90227322
2018-06-14	16.62	16.79	15.58	16.25	113048551
2018-06-15	16.06	16.52	15.82	16.34	77612174
2018-06-18	16.18	17.34	16.13	17.11	104317396
2018-06-19	16.85	17.29	16.31	16.69	92542859
2018-06-20	16.83	17.13	16.37	16.52	76280646
2018-06-21	16.65	16.87	15.46	15.65	95638369
2018-06-22	15.78	15.91	15.56	15.80	59257099
2018-06-25	15.64	15.74	14.54	15.11	94418420
2018-06-26	15.32	15.60	15.10	15.50	54213466
2018-06-27	15.65	15.76	14.96	14.97	56014335
2018-06-28	14.85	15.36	14.75	15.31	48716794
2018-06-29	15.41	15.49	14.98	14.99	41527791
2018-07-02	14.80	15.18	14.74	15.16	43398768
2018-07-03	15.21	15.34	14.96	15.00	32094031
2018-07-05	15.13	15.50	15.02	15.50	40703271
2018-07-06	15.52	16.39	15.48	16.36	65101672
2018-07-09	16.73	16.84	16.17	16.61	58525542
2018-07-10	16.59	16.65	16.31	16.55	37092975
2018-07-11	16.15	16.53	16.02	16.27	42544103
2018-07-12	16.41	16.79	16.38	16.56	44188137
2018-07-13	16.68	16.69	16.22	16.27	40698475
2018-07-16	16.42	17.00	16.41	16.58	65275291
2018-07-17	16.50	16.88	16.48	16.87	42313518
2018-07-18	16.94	16.99	16.55	16.85	40881493
2018-07-19	16.71	16.88	16.55	16.71	41267829
2018-07-20	16.66	16.88	16.44	16.50	42906009
2018-07-23	16.47	16.68	15.90	16.66	44940819
2018-07-24	16.75	16.86	16.11	16.19	58201458
2018-07-25	16.30	16.39	15.72	16.05	83639684
2018-07-26	17.16	18.45	16.83	18.35	192661120
2018-07-27	19.07	19.88	18.31	18.94	161903790
2018-07-30	19.40	20.18	19.31	19.42	160823410
2018-07-31	19.35	19.50	18.27	18.33	118403405
2018-08-01	18.34	18.95	18.32	18.48	75495240
2018-08-02	18.17	18.83	18.00	18.79	52867121
2018-08-03	18.94	19.06	18.37	18.49	53232065
2018-08-06	18.89	19.44	18.46	19.43	83579668
2018-08-07	19.53	19.71	19.08	19.56	72822590
2018-08-08	19.46	19.77	19.26	19.58	52081364
2018-08-09	19.58	19.71	19.08	19.10	46653358
2018-08-10	19.09	19.48	18.85	19.06	65821056
2018-08-13	19.16	19.93	19.12	19.73	81411331
2018-08-14	19.97	20.28	19.63	20.02	89195509
2018-08-15	19.86	20.10	19.20	19.70	86355654
2018-08-16	19.86	20.07	19.25	19.33	69733708
2018-08-17	19.12	19.82	18.73	19.77	60616638
2018-08-20	19.79	20.08	19.35	19.98	62983236
2018-08-21	19.98	20.42	19.86	20.40	55628983
2018-08-22	20.28	20.92	20.21	20.90	62002721
2018-08-23	21.19	22.32	21.14	22.29	113444117
2018-08-24	22.91	24.00	22.67	23.98	164328180
2018-08-27	24.94	27.30	24.63	25.26	325058420
2018-08-28	25.51	26.18	24.04	25.05	215771220
2018-08-29	24.36	25.41	24.01	25.20	143223190
2018-08-30	25.29	25.67	24.76	24.89	103607291
2018-08-31	24.89	25.24	24.72	25.17	65206352
2018-09-04	25.62	28.11	25.57	28.06	192541250
2018-09-05	29.41	29.94	26.84	28.51	257349010
2018-09-06	28.12	28.58	27.19	27.84	143942940
2018-09-07	26.96	28.27	26.80	27.38	123348744
2018-09-10	28.15	29.93	27.84	29.89	162253800
2018-09-11	30.02	30.59	29.37	30.10	159902480
2018-09-12	29.91	32.29	29.45	32.21	197889600
2018-09-13	33.16	34.14	29.87	30.48	304147110
2018-09-14	31.43	33.09	30.54	32.72	217762820
2018-09-17	31.75	33.23	31.60	32.43	180410560
2018-09-18	32.99	33.37	31.20	31.93	176673170
2018-09-19	31.52	31.83	30.51	31.21	124287022
2018-09-20	32.10	32.20	30.64	31.18	123116549
2018-09-21	31.19	32.42	30.91	31.02	129792949
2018-09-24	31.13	32.65	30.91	32.61	118332614
2018-09-25	33.18	33.60	32.19	32.57	118570163
2018-09-26	32.40	32.60	31.72	32.19	79347320
2018-09-27	31.86	32.63	31.39	32.59	87934428
2018-09-28	32.24	32.78	29.98	30.89	165453490
2018-10-01	30.69	31.91	30.25	31.42	94742859
2018-10-02	30.73	30.82	28.65	29.02	145276460
2018-10-03	29.04	29.22	26.54	28.43	190137200
2018-10-04	27.99	28.83	27.37	27.78	95831156
2018-10-05	28.07	28.47	26.93	27.35	88008487
2018-10-08	26.73	27.54	25.96	26.46	103789499
2018-10-09	26.15	27.71	26.00	27.24	105461756
2018-10-10	27.38	27.40	24.91	25.00	147682920
2018-10-11	24.74	26.20	24.55	25.30	147013770
2018-10-12	26.77	26.97	25.67	26.34	111059406
2018-10-15	26.38	26.77	25.75	26.26	70523486
2018-10-16	26.63	28.23	26.17	28.18	92528973
2018-10-17	28.41	28.53	26.92	27.30	89466946
2018-10-18	27.08	27.75	26.40	26.62	79623723
2018-10-19	27.03	27.10	23.60	23.66	130799866
2018-10-22	24.46	25.64	24.09	25.03	114158919
2018-10-23	24.18	25.26	23.85	25.09	101763018
2018-10-24	25.04	25.10	22.75	22.79	134489110
2018-10-25	17.92	20.15	17.72	19.27	189173670
2018-10-26	18.49	18.78	17.05	17.63	119688961
2018-10-29	18.21	18.23	16.27	16.85	94479590
2018-10-30	16.38	17.24	16.17	17.20	99049408
2018-10-31	17.87	18.34	17.12	18.21	110463663
2018-11-01	18.41	20.33	18.08	20.22	136896460
2018-11-02	20.59	21.06	19.47	20.23	123787953
2018-11-05	20.12	20.18	18.88	19.90	108016703
2018-11-06	19.50	21.65	19.48	20.68	144995730
2018-11-07	21.42	22.22	21.07	21.84	121115776
2018-11-08	21.77	22.08	20.97	21.20	92387565
2018-11-09	20.77	21.19	20.11	21.03	85900699
2018-11-12	20.68	20.85	18.80	19.03	95948176
2018-11-13	19.28	20.02	18.97	19.61	76125994
2018-11-14	20.18	21.11	19.76	20.81	106344252
2018-11-15	20.72	21.77	20.42	21.49	97715488
2018-11-16	19.87	20.97	19.72	20.66	112376589
2018-11-19	20.40	20.59	19.09	19.11	93578236
2018-11-20	17.40	19.58	17.18	19.21	109869425
2018-11-21	20.05	20.31	18.50	18.73	81585649
2018-11-23	18.61	19.83	18.56	19.38	54611295
2018-11-26	19.96	20.19	19.11	20.08	83210988
2018-11-27	19.77	21.45	19.73	21.05	119230147
2018-11-28	21.82	21.88	20.18	21.34	134425290
2018-11-29	21.19	21.61	20.73	21.43	79853746
2018-11-30	21.30	21.36	20.52	21.30	82370737
2018-12-03	22.48	23.75	22.37	23.71	139605410
2018-12-04	23.35	23.42	21.07	21.12	127392924
2018-12-06	20.22	21.41	20.06	21.30	103434674
2018-12-07	21.30	21.38	19.17	19.46	105764534
2018-12-10	19.35	20.13	19.27	19.99	77984520
2018-12-11	20.71	21.14	19.69	19.98	88027392
2018-12-12	20.32	21.02	19.71	20.48	100340657
2018-12-13	20.63	20.87	19.76	19.86	88108070
2018-12-14	19.58	20.70	19.52	19.90	84713551
2018-12-17	20.01	20.03	18.64	18.83	115437927
2018-12-18	19.15	19.84	18.88	19.50	101512938
2018-12-19	19.44	19.72	18.00	18.16	120644490
2018-12-20	18.11	18.86	17.34	17.94	119394487
2018-12-21	18.12	18.34	16.76	16.93	132245996
2018-12-24	16.52	17.22	16.37	16.65	62933126
2018-12-26	16.88	17.91	16.03	17.90	108811809
2018-12-27	17.43	17.74	16.44	17.49	111373008
2018-12-28	17.53	18.31	17.14	17.82	109214352
2018-12-31	18.15	18.51	17.85	18.46	84732181
2019-01-02	18.01	19.00	17.98	18.83	87148693
2019-01-03	18.42	18.68	16.94	17.05	117277563
2019-01-04	17.55	19.07	17.43	19.00	111878582
2019-01-07	19.44	20.68	19.00	20.57	107157014
2019-01-08	21.19	21.20	19.68	20.75	121270986
2019-01-09	20.89	21.44	20.07	20.19	163944070
2019-01-10	19.76	19.83	18.90	19.74	115629372
2019-01-11	19.47	20.35	19.19	20.27	85110766
2019-01-14	19.96	20.62	19.75	20.23	71350248
2019-01-15	20.44	20.68	20.26	20.38	62785800
2019-01-16	20.40	20.54	19.71	19.73	70849266
2019-01-17	19.49	20.51	19.02	20.25	85018421
2019-01-18	20.37	21.05	20.02	20.77	88130950
2019-01-22	20.48	20.92	19.70	19.76	78513667
2019-01-23	20.03	20.48	19.55	19.80	77811255
2019-01-24	20.06	21.01	20.04	20.85	97433423
2019-01-25	20.99	22.03	20.79	21.93	110555157
2019-01-28	20.32	21.01	20.02	20.18	135164060
2019-01-29	20.26	20.39	19.05	19.25	131202535
2019-01-30	21.49	23.13	21.37	23.09	211421150
2019-01-31	23.02	25.14	22.83	24.41	182575630
2019-02-01	24.61	24.84	24.07	24.51	105356175
2019-02-04	24.43	24.66	24.07	24.13	70843958
2019-02-05	23.42	23.86	22.98	23.31	122226034
2019-02-06	23.63	24.14	23.22	23.26	78684325
2019-02-07	22.99	23.22	22.32	22.67	86723886
2019-02-08	22.33	23.28	22.27	23.05	78129280
2019-02-11	23.05	23.28	22.66	22.96	60578705
2019-02-12	23.43	23.56	22.75	22.82	67595405
2019-02-13	22.98	23.24	22.71	22.85	57544167
2019-02-14	22.74	23.37	22.59	23.13	64441243
2019-02-15	23.58	24.05	23.20	23.68	78644109
2019-02-19	23.63	24.41	23.61	23.95	57517907
2019-02-20	24.14	24.37	23.90	23.95	57091617
2019-02-21	24.04	24.33	23.85	23.92	49608176
2019-02-22	24.05	24.36	23.88	24.36	52650728
2019-02-25	25.01	25.52	24.68	24.71	63221028
2019-02-26	24.65	24.72	24.15	24.21	48470089
2019-02-27	24.11	24.23	23.21	23.48	62649329
2019-02-28	23.21	23.67	23.11	23.53	39384901
2019-03-01	23.97	24.19	23.45	23.68	48083975
2019-03-04	23.89	24.13	23.01	23.37	48147714
2019-03-05	23.34	23.68	23.01	23.50	35462587
2019-03-06	23.47	23.53	22.40	22.41	60479430
2019-03-07	22.33	22.41	21.73	22.08	52186289
2019-03-08	21.35	22.09	21.04	22.01	49967725
2019-03-11	22.15	23.08	21.98	22.96	54420188
2019-03-12	23.10	23.80	22.78	23.49	56410616
2019-03-13	23.66	24.15	23.35	23.38	56705777
2019-03-14	23.37	23.49	22.80	22.82	42818582
2019-03-15	23.10	23.65	23.01	23.29	46519912
2019-03-18	23.30	23.62	23.04	23.25	34731839
2019-03-19	23.60	26.08	23.59	26.00	156052220
2019-03-20	26.49	26.88	25.31	25.70	151292140
2019-03-21	25.78	28.11	25.71	27.89	129610272
2019-03-22	27.54	27.75	26.33	26.37	115323257
2019-03-25	26.29	26.99	25.54	25.97	78438159
2019-03-26	26.69	26.98	25.46	25.69	75754079
2019-03-27	25.70	25.88	24.55	24.89	88585265
2019-03-28	25.10	25.56	24.65	25.06	64667453
2019-03-29	25.58	25.73	25.25	25.52	53502807
2019-04-01	26.42	26.56	25.83	26.36	63000322
2019-04-02	26.51	26.80	26.09	26.75	53358772
2019-04-03	28.02	29.95	27.88	29.02	197650480
2019-04-04	28.88	29.39	28.61	29.09	82191092
2019-04-05	29.64	29.69	28.80	28.98	65662738
2019-04-08	28.69	28.95	28.18	28.53	58002493
2019-04-09	28.24	28.38	27.19	27.24	75539793
2019-04-10	27.46	28.12	27.32	27.83	64368144
2019-04-11	27.81	28.05	27.46	27.79	44801179
2019-04-12	28.21	28.38	27.66	27.85	41048838
2019-04-15	27.80	27.84	26.96	27.33	40812497
2019-04-16	27.72	28.18	27.49	27.93	47340055
2019-04-17	28.21	28.27	27.22	27.49	48240768
2019-04-18	27.60	27.88	27.34	27.68	39880890
2019-04-22	27.62	28.23	27.39	28.18	36477286
2019-04-23	28.18	28.49	27.79	27.97	41777470
2019-04-24	28.10	28.85	27.93	28.46	51784738
2019-04-25	28.67	28.86	27.36	27.66	57329711
2019-04-26	27.66	27.90	27.05	27.88	48827903
2019-04-29	27.90	28.14	27.50	27.69	44532725
2019-04-30	27.59	27.80	26.94	27.63	73165869
2019-05-01	28.95	29.15	26.78	26.81	136066940
2019-05-02	26.94	28.64	26.61	28.29	100514792
2019-05-03	28.30	28.42	27.66	28.22	55503062
2019-05-06	26.72	27.50	26.45	27.42	70344092
2019-05-07	27.20	27.35	26.21	26.66	75868821
2019-05-08	26.41	27.71	26.27	27.09	65967544
2019-05-09	26.70	27.38	26.03	27.21	73150883
2019-05-10	27.03	28.10	26.93	27.96	82930144
2019-05-13	26.98	27.23	26.10	26.24	99017893
2019-05-14	26.53	27.48	26.15	27.32	82980397
2019-05-15	26.87	27.79	26.73	27.58	55689874
2019-05-16	27.37	28.37	27.27	28.01	67330064
2019-05-17	27.69	28.46	27.40	27.50	65385351
2019-05-20	26.98	27.24	26.49	26.68	69757402
2019-05-21	27.18	27.37	26.93	27.35	46079177
2019-05-22	27.12	27.59	27.07	27.41	40035288
2019-05-23	26.99	27.10	26.03	26.36	67809153
2019-05-24	26.61	26.93	26.40	26.44	39835788
2019-05-28	27.27	29.67	27.06	29.03	146949630
2019-05-29	29.00	29.32	27.73	28.09	99969597
2019-05-30	28.40	28.56	27.60	28.03	65289093
2019-05-31	27.57	28.36	27.40	27.41	68667809
2019-06-03	28.75	29.62	27.29	27.58	147532180
2019-06-04	28.39	29.59	27.91	29.57	107549523
2019-06-05	29.93	29.99	29.03	29.50	79481540
2019-06-06	29.87	31.98	29.84	31.82	131267796
2019-06-07	31.94	32.60	31.57	32.41	86841098
2019-06-10	33.53	34.30	33.08	33.23	97668791
2019-06-11	33.43	33.49	31.82	32.41	82834914
2019-06-12	32.00	32.57	31.92	32.18	56298671
2019-06-13	32.39	32.50	31.06	31.39	63555986
2019-06-14	30.70	30.96	30.02	30.36	70373015
2019-06-17	30.25	30.45	29.18	29.20	70865743
2019-06-18	29.76	30.97	29.58	30.45	86444542
2019-06-19	30.67	30.79	30.06	30.50	63233939
2019-06-20	31.24	31.36	29.84	30.01	72418162
2019-06-21	29.65	30.35	28.97	29.10	81861322
2019-06-24	29.32	29.40	28.67	29.26	55724826
2019-06-25	29.26	29.72	28.80	28.86	53680887
2019-06-26	29.98	30.48	29.78	29.92	65064199
2019-06-27	30.41	30.96	30.21	30.74	55623309
2019-06-28	31.08	31.11	30.33	30.37	50090925
2019-07-01	31.79	32.04	30.87	31.20	60525532
2019-07-02	30.96	31.26	30.73	31.24	37721679
2019-07-03	31.13	31.33	30.74	31.19	23462004
2019-07-05	30.88	31.56	30.75	31.50	34011867
2019-07-08	31.80	32.15	31.26	32.04	49689399
2019-07-09	31.76	33.18	31.71	33.15	61419773
2019-07-10	33.56	34.03	33.36	33.79	60388439
2019-07-11	33.91	34.00	32.76	33.06	63081800
2019-07-12	32.76	33.39	32.59	33.21	51509682
2019-07-15	33.34	34.55	33.27	34.39	65565248
2019-07-16	34.30	34.86	33.80	33.85	66912699
2019-07-17	34.01	34.30	33.49	33.60	42557903
2019-07-18	33.03	33.46	32.42	33.00	58610857
2019-07-19	33.08	33.35	32.45	32.51	44617702
2019-07-22	32.80	33.31	32.74	32.85	37777312
2019-07-23	33.17	33.50	32.93	33.49	38532460
2019-07-24	33.64	34.36	33.45	34.11	41952256
2019-07-25	34.05	34.25	33.62	33.67	36705616
2019-07-26	34.23	34.77	33.87	34.02	43502776
2019-07-29	34.14	34.18	32.98	33.48	45921978
2019-07-30	33.21	33.94	32.94	33.87	72198880
2019-07-31	32.08	32.30	30.30	30.45	119190001
2019-08-01	30.50	31.48	29.10	29.86	80878890
2019-08-02	29.48	29.73	28.94	29.44	60410852
2019-08-05	28.26	28.49	27.65	27.99	74333240
2019-08-06	28.86	29.05	28.20	28.86	60578444
2019-08-07	28.47	29.28	28.37	29.19	58577543
2019-08-08	31.53	34.27	31.48	33.92	167278810
2019-08-09	33.45	35.55	33.08	34.19	132483947
2019-08-12	34.16	34.65	32.08	32.43	106936040
2019-08-13	32.36	33.14	31.72	32.11	102579321
2019-08-14	31.00	31.05	29.51	30.24	127521456
2019-08-15	30.63	30.73	29.21	29.67	72606817
2019-08-16	30.31	31.48	30.21	31.18	71588978
2019-08-19	32.00	32.19	31.42	31.48	67781613
2019-08-20	30.94	31.31	30.45	30.72	48016381
2019-08-21	31.05	31.74	30.84	31.70	41635046
2019-08-22	31.76	31.92	30.98	31.90	47742174
2019-08-23	31.30	31.83	29.40	29.54	83931683
2019-08-26	30.34	30.72	29.94	30.28	50858859
2019-08-27	30.60	30.89	29.60	30.20	53351711
2019-08-28	29.92	31.18	29.70	30.78	55896445
2019-08-29	31.47	31.83	31.33	31.45	44485479
2019-08-30	31.60	31.87	31.13	31.45	40347321
2019-09-03	30.83	31.14	30.68	30.90	38080254
2019-09-04	31.32	31.83	30.85	30.95	46709780
2019-09-05	31.79	32.05	31.12	31.50	57932080
2019-09-06	31.50	31.51	30.48	30.56	51672982
2019-09-09	30.93	31.18	30.24	30.50	54413163
2019-09-10	30.22	30.38	29.77	30.23	48604766
2019-09-11	30.38	30.43	29.51	29.76	50631683
2019-09-12	30.08	30.84	29.95	30.21	53618344
2019-09-13	30.27	30.85	29.95	30.69	47758753
2019-09-16	30.37	31.15	30.26	30.83	52248540
2019-09-17	31.07	31.32	30.74	30.99	35125750
2019-09-18	30.75	30.89	29.88	30.42	47277309
2019-09-19	30.57	30.96	30.14	30.29	41930831
2019-09-20	30.36	30.47	29.65	30.05	83555555
2019-09-23	30.12	30.80	30.07	30.64	45185837
2019-09-24	30.54	30.75	29.29	29.52	73220942
2019-09-25	29.48	29.65	28.55	29.54	58691579
2019-09-26	29.67	29.77	29.00	29.47	41182228
2019-09-27	29.17	29.77	28.35	28.72	54144672
2019-09-30	28.89	29.05	28.36	28.99	40332052
2019-10-01	29.05	29.54	28.64	28.76	37366072
2019-10-02	28.50	28.85	28.03	28.31	44048752
2019-10-03	28.28	28.78	27.43	28.68	56905408
2019-10-04	28.83	29.06	28.57	29.01	34609211
2019-10-07	28.90	29.63	28.84	28.93	39745268
2019-10-08	28.55	28.64	27.92	28.23	44432078
2019-10-09	28.80	28.95	28.35	28.46	36321583
2019-10-10	28.52	28.89	28.00	28.38	41171995
2019-10-11	28.83	30.20	28.81	29.75	66632445
2019-10-14	29.71	30.61	29.38	30.53	44818233
2019-10-15	30.70	30.92	30.17	30.72	42142385
2019-10-16	30.60	31.41	30.53	30.81	43064255
2019-10-17	31.30	31.40	30.86	31.14	37010205
2019-10-18	31.06	31.33	30.29	30.97	39711244
2019-10-21	31.50	32.26	31.41	32.03	52648067
2019-10-22	32.06	32.15	31.50	31.51	36860307
2019-10-23	31.09	31.65	30.83	31.36	26858110
2019-10-24	31.58	31.86	31.34	31.72	28448977
2019-10-25	31.90	32.86	31.83	32.71	45368837
2019-10-28	33.16	33.91	33.15	33.69	51223609
2019-10-29	33.73	33.90	32.70	33.03	78700076
2019-10-30	32.93	33.34	32.04	33.13	78228769
2019-10-31	32.98	34.34	32.82	33.93	67881623
2019-11-01	34.37	35.00	34.10	34.89	64238609
2019-11-04	35.19	36.45	34.76	36.29	83343783
2019-11-05	36.56	37.18	35.98	36.15	84848638
2019-11-06	36.06	36.48	35.52	35.93	51675119
2019-11-07	36.52	36.99	36.03	36.28	54350178
2019-11-08	36.06	36.58	36.00	36.29	39396230
2019-11-11	35.96	36.66	35.58	36.31	43572264
2019-11-12	36.43	37.13	36.40	36.71	58664523
2019-11-13	36.65	37.96	36.58	37.52	69178093
2019-11-14	37.51	38.50	37.36	38.35	65936947
2019-11-15	38.94	39.37	38.34	38.56	63020866
2019-11-18	38.65	39.99	38.60	39.88	66332767
2019-11-19	40.14	41.79	39.69	41.29	94600235
2019-11-20	40.96	41.75	40.07	40.98	79968318
2019-11-21	40.42	40.71	38.64	39.52	88069355
2019-11-22	39.36	39.89	38.19	39.15	56931883
2019-11-25	39.50	40.17	39.50	39.79	45879404
2019-11-26	39.30	39.48	38.81	38.99	43764146
2019-11-27	39.46	39.76	39.07	39.41	33733792
2019-11-29	39.10	39.52	39.02	39.15	17609932
2019-12-02	39.32	39.41	38.44	38.73	37942678
2019-12-03	37.34	38.93	37.15	38.90	52991201
2019-12-04	39.38	39.82	39.13	39.69	44372195
2019-12-05	39.95	40.22	39.55	39.62	35710943
2019-12-06	40.10	40.19	39.56	39.63	31150377
2019-12-09	39.46	39.84	38.91	38.93	28035391
2019-12-10	39.20	39.73	38.82	39.44	33863025
2019-12-11	39.44	39.61	39.04	39.47	31794689
2019-12-12	39.40	42.62	39.25	42.59	87398169
2019-12-13	42.35	42.95	41.06	41.15	79985411
2019-12-16	41.73	42.98	41.73	42.35	58890776
2019-12-17	42.51	43.11	42.15	42.77	44935574
2019-12-18	42.79	43.06	42.24	42.30	39182983
2019-12-19	42.63	43.34	42.60	42.83	45950709
2019-12-20	43.44	44.26	43.26	44.15	68216726
2019-12-23	44.58	45.63	44.39	45.46	56065288
2019-12-24	46.10	46.61	45.77	46.54	44432192
2019-12-26	46.99	47.31	45.66	46.63	57712693
2019-12-27	46.85	46.88	45.98	46.18	36624234
2019-12-30	46.14	46.17	44.66	45.52	41235735
2019-12-31	45.07	46.09	44.92	45.86	31791204
2020-01-02	46.86	49.25	46.63	49.10	80764599
2020-01-03	48.03	49.39	47.54	48.60	73362157
2020-01-06	48.02	48.86	47.86	48.39	48176286
2020-01-07	49.35	49.39	48.04	48.25	59935556
2020-01-08	47.85	48.30	47.14	47.83	53868957
2020-01-09	48.94	49.96	48.39	48.97	76649637
2020-01-10	49.26	49.29	48.00	48.17	44215594
2020-01-13	48.66	48.86	48.24	48.75	34474728
2020-01-14	48.64	49.04	47.91	48.21	38694180
2020-01-15	48.23	49.08	48.12	48.55	40199943
2020-01-16	49.17	50.31	48.99	49.77	58898926
2020-01-17	50.20	51.05	49.90	50.93	57722501
2020-01-21	50.96	51.81	50.70	51.05	49094965
2020-01-22	51.63	51.88	51.20	51.43	40772219
2020-01-23	51.34	51.75	50.74	51.71	40135442
2020-01-24	52.28	52.81	49.47	50.35	80004909
2020-01-27	48.45	49.79	47.90	49.26	48878578
2020-01-28	50.03	50.85	49.48	50.53	62343844
2020-01-29	47.84	48.07	46.10	47.51	112559197
2020-01-30	46.49	48.81	46.13	48.78	70460163
2020-01-31	48.40	48.58	46.79	47.00	60322431
2020-02-03	46.40	48.10	46.23	48.02	47076956
2020-02-04	49.21	49.75	48.61	49.45	46302078
2020-02-05	50.29	50.42	49.31	49.84	42737104
2020-02-06	48.80	49.39	47.63	49.32	48670617
2020-02-07	48.91	50.67	48.64	49.73	53107582
2020-02-10	49.47	52.30	49.35	52.26	60971719
2020-02-11	53.22	54.48	52.91	53.80	74719054
2020-02-12	54.53	54.85	53.53	53.89	45994933
2020-02-13	53.43	55.03	53.34	54.53	51640035
2020-02-14	55.19	55.40	54.56	55.31	52365370
2020-02-18	54.94	58.13	54.84	56.89	70346387
2020-02-19	57.99	59.27	57.51	58.90	58597294
2020-02-20	58.44	59.02	56.15	57.27	74203373
2020-02-21	56.71	56.80	52.89	53.28	88553374
2020-02-24	48.18	50.28	47.49	49.12	86624116
2020-02-25	51.14	51.24	47.12	47.57	88699382
2020-02-26	47.70	49.29	47.07	47.49	86897680
2020-02-27	45.38	46.24	42.21	44.01	106416222
2020-02-28	41.36	46.15	41.04	45.48	100667707
2020-03-02	47.42	47.68	44.66	47.46	102324726
2020-03-03	49.03	50.20	45.67	46.75	141972290
2020-03-04	48.25	50.14	47.21	50.11	93311779
2020-03-05	48.68	49.72	47.51	48.11	98302748
2020-03-06	49.44	49.54	46.74	48.59	124590861
2020-03-09	43.03	46.34	42.51	43.27	80859774
2020-03-10	45.41	45.44	43.10	45.38	76228247
2020-03-11	44.19	45.97	43.80	45.70	102319010
2020-03-12	42.00	42.50	39.00	39.01	107461521
2020-03-13	42.20	43.91	39.60	43.90	86689681
2020-03-16	39.08	43.37	38.51	38.71	84545868
2020-03-17	40.19	42.88	38.30	41.88	92741881
2020-03-18	39.54	41.95	36.75	39.12	106949287
2020-03-19	39.56	41.70	37.69	39.82	88939024
2020-03-20	41.51	42.48	39.58	39.61	106859502
2020-03-23	40.62	42.32	38.95	41.64	101704663
2020-03-24	44.04	46.81	43.99	46.22	106794151
2020-03-25	46.79	47.88	44.43	44.63	93760389
2020-03-26	45.78	47.50	45.40	47.50	73915608
2020-03-27	46.32	47.98	45.90	46.58	74599218
2020-03-30	47.24	48.46	46.66	47.86	68486602
2020-03-31	47.93	48.53	45.16	45.48	83483749
2020-04-01	44.18	46.85	43.16	43.66	92083081
2020-04-02	43.40	45.28	43.10	44.49	79024133
2020-04-03	44.30	44.84	41.70	42.59	79334966
2020-04-06	44.30	47.58	44.06	47.52	82293964
2020-04-07	48.96	49.65	46.68	47.56	102098689
2020-04-08	48.07	49.00	47.61	48.79	64930779
2020-04-09	49.65	50.25	47.72	48.38	80357393
2020-04-13	48.47	51.07	48.23	50.94	64290112
2020-04-14	52.24	55.14	52.11	54.93	85306750
2020-04-15	53.73	55.57	53.41	54.99	83814033
2020-04-16	55.96	58.08	55.63	56.95	103106456
2020-04-17	57.35	57.76	55.55	56.60	76908783
2020-04-20	55.98	58.63	55.85	56.97	72367258
2020-04-21	56.90	57.73	51.41	52.92	123906390
2020-04-22	54.91	56.15	54.34	55.92	63164076
2020-04-23	56.65	57.29	55.64	55.90	69662688
2020-04-24	55.10	56.78	54.42	56.18	72854752
2020-04-27	57.44	58.00	56.25	56.49	62568062
2020-04-28	57.16	57.35	55.30	55.51	80501820
2020-04-29	54.53	54.86	52.74	53.66	110800859
2020-04-30	53.43	54.29	52.03	52.39	65543944
2020-05-01	51.07	51.95	49.09	49.88	69562656
2020-05-04	49.82	52.61	49.73	52.56	62590577
2020-05-05	53.43	53.51	51.29	52.19	56560532
2020-05-06	52.42	53.31	51.88	52.16	48138123
2020-05-07	52.93	52.97	51.62	51.95	48956641
2020-05-08	52.15	53.27	51.81	53.19	40774186
2020-05-11	52.90	55.89	52.75	55.74	68746373
2020-05-12	56.21	56.58	53.75	53.76	55631098
2020-05-13	54.04	55.22	51.30	52.18	76824714
2020-05-14	52.10	54.54	51.61	54.51	73813999
2020-05-15	53.32	54.44	52.86	54.20	66950863
2020-05-18	54.98	55.25	54.24	54.59	48679061
2020-05-19	54.39	56.73	54.36	55.47	60388543
2020-05-20	56.55	56.98	55.63	56.39	50888191
2020-05-21	56.68	56.72	54.61	54.65	48496114
2020-05-22	54.77	55.37	53.78	55.17	43524110
2020-05-26	56.01	56.08	53.02	53.19	51618865
2020-05-27	53.27	53.28	49.09	52.74	102414487
2020-05-28	52.25	53.54	51.25	51.74	53754227
2020-05-29	52.07	53.80	51.85	53.80	64948312
2020-06-01	53.31	54.11	52.89	53.63	36949860
2020-06-02	53.45	53.57	52.01	53.54	42855210
2020-06-03	53.60	53.65	52.33	52.73	46765332
2020-06-04	52.59	53.74	52.20	52.63	44869090
2020-06-05	52.99	53.57	52.08	53.10	53908273
2020-06-08	53.30	53.35	52.26	52.97	39681749
2020-06-09	52.95	56.46	52.72	56.39	79919140
2020-06-10	57.20	59.00	57.03	57.44	78719416
2020-06-11	55.94	56.68	52.80	52.83	78715402
2020-06-12	55.01	55.60	52.11	53.50	71189070
2020-06-15	52.58	54.73	52.41	54.68	56740683
2020-06-16	55.72	56.07	53.59	54.46	50949745
2020-06-17	54.79	55.82	54.30	54.55	45146545
2020-06-18	54.62	55.12	53.65	54.04	40354724
2020-06-19	54.41	55.46	53.82	54.23	52801461
2020-06-22	54.67	55.17	53.74	54.76	44704781
2020-06-23	55.05	55.37	53.87	53.99	48089011
2020-06-24	53.94	54.74	51.92	52.39	53535548
2020-06-25	52.56	52.70	50.54	51.93	51129614
2020-06-26	51.85	51.95	49.45	50.10	65485729
2020-06-29	50.15	50.28	48.42	50.28	49905813
2020-06-30	51.16	52.77	50.82	52.61	42275739
2020-07-01	52.63	52.87	51.60	52.58	32370945
2020-07-02	53.03	53.19	52.05	52.34	29081425
2020-07-06	52.90	53.52	52.33	53.40	36769425
2020-07-07	53.28	54.17	52.86	52.93	32153094
2020-07-08	53.01	53.47	52.07	53.43	35608338
2020-07-09	53.52	57.58	53.31	57.26	87216264
2020-07-10	57.54	58.15	55.51	55.88	59839688
2020-07-13	56.68	58.35	53.38	53.59	57741821
2020-07-14	53.30	54.86	52.26	54.72	54890110
2020-07-15	54.96	55.37	53.59	55.34	42360279
2020-07-16	54.68	55.15	53.74	54.92	36887082
2020-07-17	55.31	55.81	54.68	55.04	34710407
2020-07-20	55.23	57.53	54.83	57.46	45034250
2020-07-21	57.81	58.50	56.32	57.00	44800687
2020-07-22	57.07	62.00	56.97	61.79	135159420
2020-07-23	61.63	62.33	58.63	59.57	106829109
2020-07-24	64.18	69.94	64.05	69.40	205314530
2020-07-27	69.28	71.63	67.79	68.97	107918075
2020-07-28	68.10	69.80	67.02	67.61	94181374
2020-07-29	75.50	77.19	73.90	76.09	132969679
2020-07-30	75.37	78.96	75.07	78.20	80286888
2020-07-31	78.67	78.96	75.36	77.43	71699667
2020-08-03	78.19	78.50	77.06	77.67	42628817
2020-08-04	78.03	85.81	77.99	85.04	155676110
2020-08-05	84.96	86.32	83.32	85.31	65737306
2020-08-06	85.49	86.98	84.78	86.71	53961739
2020-08-07	86.67	87.29	82.67	84.85	66543157
2020-08-10	85.05	85.16	79.32	82.24	70536143
2020-08-11	80.71	80.71	76.10	76.88	77877661
2020-08-12	78.43	82.88	77.55	82.61	88607829
2020-08-13	82.88	84.02	81.54	81.84	57407355
2020-08-14	81.81	83.24	80.88	81.30	42389477
2020-08-17	82.09	83.06	81.55	82.42	31450155
2020-08-18	82.80	82.88	81.03	81.66	30970483
2020-08-19	81.78	81.85	80.45	81.09	37507391
2020-08-20	79.74	82.84	79.12	82.77	42948860
2020-08-21	83.29	84.41	82.23	83.81	48280318
2020-08-24	84.55	85.33	82.55	83.08	38036068
2020-08-25	83.36	86.62	82.35	86.35	49234399
2020-08-26	86.97	87.72	85.20	86.02	47157273
2020-08-27	86.35	86.58	82.94	83.80	42194222
2020-08-28	84.30	86.04	84.19	85.55	40723268
2020-08-31	85.05	92.64	85.05	90.82	90655945
2020-09-01	91.92	92.51	90.19	92.18	56117100
2020-09-02	94.01	94.28	88.74	90.22	50366918
2020-09-03	87.84	88.47	81.59	82.54	87462687
2020-09-04	81.45	84.39	76.33	82.01	82267760
2020-09-08	78.05	81.88	78.00	78.69	54955672
2020-09-09	81.40	82.44	79.28	81.91	54163878
2020-09-10	83.07	83.31	78.38	78.98	51499396
2020-09-11	79.82	79.99	75.04	76.34	54762990
2020-09-14	76.80	78.82	76.26	77.90	47448681
2020-09-15	77.66	80.33	75.97	78.93	57874428
2020-09-16	79.35	79.72	76.54	76.66	38445668
2020-09-17	74.88	76.63	74.20	76.55	55619100
2020-09-18	77.00	77.40	73.85	74.93	51082857
2020-09-21	74.23	77.98	73.88	77.94	61311970
2020-09-22	78.37	78.79	75.27	77.70	56044742
2020-09-23	77.39	77.91	74.34	74.73	42327514
2020-09-24	74.54	77.25	73.90	75.82	57540926
2020-09-25	76.35	78.20	74.67	78.06	48206242
2020-09-28	79.12	79.57	77.52	79.48	48005488
2020-09-29	79.30	82.55	79.30	81.77	61633672
2020-09-30	81.75	82.94	80.66	81.99	51533664
2020-10-01	83.06	85.25	82.86	84.86	52177123
2020-10-02	82.58	84.65	81.66	81.80	52855053
2020-10-05	82.55	86.28	82.55	86.15	47056522
2020-10-06	86.21	87.25	83.54	84.48	52725432
2020-10-07	86.10	87.79	85.65	86.69	43045723
2020-10-08	88.11	88.72	85.95	86.51	54240704
2020-10-09	84.74	85.75	82.35	83.10	80354389
2020-10-12	83.65	85.13	83.12	84.29	47669699
2020-10-13	84.86	86.09	83.97	85.28	42764096
2020-10-14	85.86	85.96	83.46	84.21	40446735
2020-10-15	83.40	84.72	82.42	83.13	33696414
2020-10-16	83.54	83.99	82.41	83.17	31474294
2020-10-19	83.62	84.65	81.53	82.00	36689114
2020-10-20	82.16	82.69	80.58	81.56	38219415
2020-10-21	81.72	81.93	79.19	79.20	36426409
2020-10-22	79.65	80.82	78.42	79.42	38006798
2020-10-23	80.93	81.99	79.33	81.96	46557675
2020-10-26	82.55	84.97	80.86	82.23	69423675
2020-10-27	82.00	82.37	77.57	78.88	156669490
2020-10-28	78.73	78.96	75.76	76.40	76529910
2020-10-29	76.75	79.18	76.29	78.02	52784087
2020-10-30	77.09	77.70	74.23	75.29	51426174
2020-11-02	75.85	76.34	73.76	74.70	45760659
2020-11-03	74.93	77.08	74.60	76.58	41231803
2020-11-04	80.25	81.85	78.98	81.35	66579711
2020-11-05	83.27	83.50	81.85	83.00	46542267
2020-11-06	83.52	86.09	82.67	85.88	53829936
2020-11-09	84.24	87.05	82.77	83.12	58580684
2020-11-10	81.93	82.13	77.63	77.99	67137196
2020-11-11	79.39	81.47	78.97	81.28	44611250
2020-11-12	81.32	83.00	80.30	81.84	37303106
2020-11-13	82.73	83.11	80.70	81.43	30448461
2020-11-16	81.21	83.78	80.48	83.73	38640842
2020-11-17	83.93	84.81	82.91	83.36	29473512
2020-11-18	83.01	83.96	82.22	82.54	29967958
2020-11-19	82.39	85.64	81.72	85.54	50116759
2020-11-20	85.28	86.10	84.47	84.64	35008427
2020-11-23	85.52	87.54	84.62	85.31	46504964
2020-11-24	85.72	86.11	83.32	85.07	36839174
2020-11-25	85.76	87.84	85.52	86.71	41349727
2020-11-27	87.99	88.00	86.36	87.19	22717638
2020-11-30	87.33	92.74	86.53	92.66	84482979
2020-12-01	92.25	93.90	90.78	92.63	58670527
2020-12-02	92.89	96.37	92.53	93.74	57988822
2020-12-03	94.06	94.70	92.01	92.31	35859716
2020-12-04	92.58	94.58	90.63	94.04	45570273
2020-12-07	94.95	95.00	92.97	94.07	39815654
2020-12-08	94.05	94.74	91.90	92.92	33907510
2020-12-09	92.76	94.70	89.16	89.83	52170379
2020-12-10	89.55	92.09	89.03	91.66	33804412
2020-12-11	91.54	92.33	90.16	91.65	28368145
2020-12-14	92.21	95.41	91.85	94.78	48026426
2020-12-15	95.93	97.98	95.45	97.12	57305100
2020-12-16	97.04	97.27	95.46	96.85	34909037
2020-12-17	97.55	97.92	96.25	96.84	32023734
2020-12-18	97.27	97.68	93.56	95.92	51823103
2020-12-21	94.25	95.28	91.08	93.23	47093891
2020-12-22	93.36	93.55	90.53	93.16	35717836
2020-12-23	93.08	93.13	91.46	91.55	25993348
2020-12-24	91.80	92.51	91.31	91.81	16705909
2020-12-28	92.93	93.14	90.82	91.60	30627297
2020-12-29	91.66	92.46	89.43	90.62	31748211
2020-12-30	90.78	92.85	90.19	92.29	25844973
2020-12-31	92.10	92.30	90.87	91.71	24930684
2021-01-04	92.11	96.06	90.92	92.30	51802552
2021-01-05	92.10	93.21	91.41	92.77	34207989
2021-01-06	91.62	92.28	89.46	90.33	51911657
2021-01-07	91.33	95.51	91.20	95.16	42897157
2021-01-08	95.98	96.40	93.27	94.58	39816400
2021-01-11	94.03	99.23	93.76	97.25	48669103
2021-01-12	97.86	98.97	94.07	95.36	67672311
2021-01-13	93.01	93.89	90.84	91.78	60712896
2021-01-14	91.77	92.36	90.45	90.79	53408241
2021-01-15	90.75	91.59	87.86	88.21	49340338
2021-01-19	89.56	89.58	87.24	89.45	45115055
2021-01-20	90.55	90.78	88.60	88.75	35185810
2021-01-21	89.34	92.07	88.43	91.53	54596079
2021-01-22	94.42	95.95	91.88	92.79	71294707
2021-01-25	94.14	95.74	91.40	94.13	55086943
2021-01-26	94.91	95.72	93.63	94.71	59449053
2021-01-27	91.10	91.88	86.22	88.84	73341193
2021-01-28	89.83	89.88	87.30	87.52	47048362
2021-01-29	87.56	88.33	85.02	85.64	56735828
2021-02-01	86.83	87.95	84.66	87.66	42359344
2021-02-02	88.49	89.28	86.95	88.86	33850049
2021-02-03	88.60	89.48	87.34	87.89	32312885
2021-02-04	88.22	88.60	87.06	87.84	30791641
2021-02-05	88.15	88.36	86.88	87.90	30268677
2021-02-08	88.31	91.99	87.98	91.47	47639887
2021-02-09	91.39	93.30	90.55	90.91	37596446
2021-02-10	91.50	93.27	90.46	92.35	42441300
2021-02-11	92.90	93.65	91.33	92.66	35571025
2021-02-12	92.75	94.22	91.90	93.77	38538353
2021-02-16	93.90	94.00	90.75	91.46	35105917
2021-02-17	90.56	90.96	88.57	89.94	32284075
2021-02-18	89.09	89.60	87.31	88.64	35624948
2021-02-19	89.75	90.42	88.69	89.58	29548273
2021-02-22	88.15	88.30	85.21	85.37	36930182
2021-02-23	83.40	85.11	79.36	84.74	49720914
2021-02-24	84.33	87.09	82.81	86.94	40821150
2021-02-25	86.17	87.09	81.92	82.42	54625140
2021-02-26	83.57	85.59	82.91	84.51	48962907
2021-03-01	85.37	86.50	83.97	86.39	32746181
2021-03-02	86.92	86.95	84.04	84.13	34828157
2021-03-03	84.28	84.38	80.85	80.86	43541041
2021-03-04	80.23	81.81	76.78	77.75	60549371
2021-03-05	79.00	79.48	74.20	78.52	58548912
2021-03-08	78.03	79.00	73.86	73.96	54563874
2021-03-09	76.73	79.22	75.77	78.53	45088336
2021-03-10	79.75	80.04	77.41	77.52	45416616
2021-03-11	79.40	81.89	79.37	81.23	43583719
2021-03-12	79.73	81.19	79.23	81.05	32937950
2021-03-15	81.91	83.39	81.20	82.50	39365424
2021-03-16	83.66	84.75	82.26	82.75	42971552
2021-03-17	81.75	83.25	80.41	82.63	43320573
2021-03-18	81.06	81.62	78.01	78.12	51036502
2021-03-19	78.49	79.34	77.59	79.06	42283391
2021-03-22	79.99	81.27	79.22	80.30	39648614
2021-03-23	80.13	80.34	77.95	78.38	40466635
2021-03-24	77.55	78.80	76.40	76.48	43753642
2021-03-25	75.85	76.95	74.96	76.22	44735103
2021-03-26	76.62	77.50	75.03	77.41	49148659
2021-03-29	77.03	78.02	76.26	77.14	37144298
2021-03-30	76.47	76.56	74.85	76.00	39169250
2021-03-31	76.57	79.13	76.52	78.50	43659455
2021-04-01	80.16	81.31	79.48	81.09	40182380
2021-04-05	81.74	81.90	80.39	81.43	32610554
2021-04-06	81.21	82.46	80.88	81.44	29327948
2021-04-07	81.32	83.10	80.35	82.20	35590925
2021-04-08	83.32	83.79	82.44	83.35	41925284
2021-04-09	82.80	83.59	82.16	82.76	32759867
2021-04-12	82.06	82.18	78.03	78.58	62098804
2021-04-13	79.67	80.72	78.98	80.19	37767257
2021-04-14	79.88	80.13	77.94	78.55	34263832
2021-04-15	80.32	83.95	79.97	83.01	68942819
2021-04-16	83.30	83.59	81.53	82.15	47280570
2021-04-19	82.13	83.18	80.39	81.11	39115461
2021-04-20	80.82	81.11	78.51	79.27	34977750
2021-04-21	78.99	81.66	78.86	81.61	35068955
2021-04-22	81.61	81.79	78.59	79.06	38846050
2021-04-23	80.21	83.30	79.96	82.76	49267281
2021-04-26	83.35	85.90	82.70	85.41	57594535
2021-04-27	85.67	87.15	85.13	85.21	61909865
2021-04-28	88.85	89.20	83.92	84.02	108920306
2021-04-29	84.70	85.27	82.63	83.91	51294528
2021-04-30	82.97	84.10	81.42	81.62	46601858
2021-05-03	81.97	82.00	78.46	78.55	66323268
2021-05-04	77.95	78.67	77.04	78.61	59194328
2021-05-05	79.05	79.30	77.36	77.83	42310154
2021-05-06	77.63	78.06	76.47	77.89	38661325
2021-05-07	78.75	79.57	78.22	78.81	36954179
2021-05-10	78.20	78.30	75.92	75.99	45134490
2021-05-11	73.57	76.93	72.75	76.83	51008239
2021-05-12	75.09	76.13	74.16	74.64	42531423
2021-05-13	75.21	75.70	72.50	73.09	48646754
2021-05-14	74.02	75.03	72.72	74.59	38355787
2021-05-17	74.22	75.52	73.41	74.65	40779244
2021-05-18	74.74	75.77	74.24	74.44	31982482
2021-05-19	73.16	76.97	72.76	76.23	73966162
2021-05-20	76.81	78.27	76.25	78.06	49135012
2021-05-21	78.55	78.81	77.04	77.17	40201088
2021-05-24	77.26	78.01	76.80	77.44	33194287
2021-05-25	77.33	78.77	76.84	77.86	47353101
2021-05-26	77.83	78.59	77.59	78.34	30353997
2021-05-27	78.11	78.43	77.47	78.42	35883219
2021-05-28	78.66	81.09	78.66	80.08	40952663
2021-06-01	81.01	82.91	80.66	80.81	43433042
2021-06-02	81.00	82.60	80.66	81.97	35203224
2021-06-03	81.13	81.89	80.26	80.28	29811969
2021-06-04	80.92	82.19	80.81	81.58	26387799
2021-06-07	81.40	81.68	80.38	81.35	29006782
2021-06-08	81.87	82.65	80.45	80.89	26956625
2021-06-09	81.09	81.68	79.80	79.96	28454646
2021-06-10	80.02	81.71	79.70	81.56	28606356
2021-06-11	81.61	82.33	80.70	81.31	24310894
2021-06-14	81.51	81.55	80.20	81.55	27830243
2021-06-15	81.59	81.68	80.23	80.47	26194342
2021-06-16	80.75	81.45	78.96	80.11	29598309
2021-06-17	80.77	85.37	80.57	84.56	77822823
2021-06-18	84.28	85.77	83.48	84.65	58736805
2021-06-21	83.49	84.19	82.21	82.59	44417112
2021-06-22	82.90	84.04	82.48	83.58	32107700
2021-06-23	83.83	84.49	83.16	83.82	25992435
2021-06-24	84.39	87.14	84.37	86.10	42217665
2021-06-25	86.34	86.36	85.10	85.62	27804535
2021-06-28	86.38	88.00	86.15	87.08	30262042
2021-06-29	87.41	90.30	86.66	89.52	46181000
2021-06-30	90.82	94.34	90.60	93.93	70721525
2021-07-01	94.04	94.18	91.70	93.31	58059019
2021-07-02	93.28	95.27	92.21	94.70	51342975
2021-07-06	94.88	95.41	93.32	94.47	44930119
2021-07-07	95.02	95.44	90.31	90.54	51498481
2021-07-08	87.86	90.34	87.45	89.74	45673454
2021-07-09	90.04	91.26	88.53	90.90	35278416
2021-07-12	91.22	91.90	89.65	90.81	28526559
2021-07-13	90.48	91.41	89.83	90.26	30367595
2021-07-14	90.76	91.40	88.94	89.05	28108505
2021-07-15	89.78	89.78	86.18	86.93	38944741
2021-07-16	87.32	88.03	85.68	85.89	35860740
2021-07-19	84.99	87.23	84.24	86.58	39244796
2021-07-20	87.09	87.77	85.17	87.11	28088956
2021-07-21	87.25	89.49	86.90	89.41	29469864
2021-07-22	89.40	91.36	89.08	91.21	33730078
2021-07-23	91.35	92.37	90.19	92.15	31708899
2021-07-26	92.01	92.75	91.12	91.82	27668459
2021-07-27	92.94	94.10	89.10	91.03	69427021
2021-07-28	93.44	98.71	89.65	97.93	140561030
2021-07-29	96.58	105.74	96.58	102.95	164091760
2021-07-30	101.60	106.97	101.38	106.19	125632018
2021-08-02	105.93	110.33	103.83	108.63	115581854
2021-08-03	108.15	114.85	107.66	112.56	157723140
2021-08-04	114.36	122.49	114.16	118.77	225368700
2021-08-05	116.63	117.68	111.59	112.35	137860870
2021-08-06	110.55	116.26	109.70	110.11	143899030
2021-08-09	111.31	112.33	107.06	107.58	115749943
2021-08-10	107.90	109.17	104.36	106.48	113012297
2021-08-11	107.60	109.79	105.62	107.68	91788289
2021-08-12	107.39	108.44	105.86	106.50	60625725
2021-08-13	107.17	111.71	106.57	110.55	100135745
2021-08-16	110.20	111.58	105.87	107.48	73398938
2021-08-17	106.64	108.70	105.35	107.56	74053905
2021-08-18	107.35	108.07	103.27	103.44	79387943
2021-08-19	103.32	106.18	101.98	103.70	71117494
2021-08-20	104.32	105.98	103.99	104.65	55227562
2021-08-23	105.30	109.02	104.86	108.77	68835281
2021-08-24	109.45	109.61	107.28	107.65	51239297
2021-08-25	108.13	109.91	107.45	108.30	45485504
2021-08-26	108.57	109.23	106.84	107.27	51442548
2021-08-27	108.01	111.78	107.80	111.40	61030014
2021-08-30	112.61	114.49	111.26	111.32	56130467
2021-08-31	111.26	111.26	109.03	110.72	49338955
2021-09-01	111.30	111.85	109.85	109.99	38579559
2021-09-02	110.32	110.88	108.77	109.20	40108763
2021-09-03	108.85	111.17	108.50	109.92	42623780
2021-09-07	109.96	110.58	108.66	109.15	28815232
2021-09-08	108.88	109.30	105.52	106.17	43067911
2021-09-09	106.56	107.30	105.84	106.15	31857873
2021-09-10	106.99	106.99	104.98	105.20	32602293
2021-09-13	105.26	105.28	102.63	104.80	37767787
2021-09-14	105.52	106.82	104.42	105.73	40629527
2021-09-15	106.00	106.32	104.03	105.60	37998941
2021-09-16	104.92	106.75	103.76	106.22	38150269
2021-09-17	105.56	105.98	103.71	103.88	44528337
2021-09-20	101.58	102.51	99.51	101.55	45228411
2021-09-21	102.15	103.43	101.18	102.82	35481501
2021-09-22	102.82	104.56	102.21	104.38	34126280
2021-09-23	104.89	106.86	103.89	106.15	32816657
2021-09-24	105.19	106.05	104.68	105.80	26482610
2021-09-27	105.07	108.44	103.44	108.16	51944349
2021-09-28	106.84	107.65	101.42	101.52	74468968
2021-09-29	102.30	102.66	99.81	100.35	52224721
2021-09-30	102.08	104.44	101.99	102.90	57636700
2021-10-01	102.60	103.00	100.64	102.45	41491585
2021-10-04	101.74	101.85	99.82	100.34	41967149
2021-10-05	100.92	102.87	100.61	101.81	31455249
2021-10-06	100.45	103.72	100.35	103.64	39071703
2021-10-07	104.60	107.95	104.46	106.45	41543109
2021-10-08	106.55	107.28	104.89	105.06	30623047
2021-10-11	104.62	107.20	104.02	104.68	31284389
2021-10-12	105.17	106.04	104.34	105.04	34039906
2021-10-13	106.28	109.88	106.25	109.16	55631917
2021-10-14	110.50	112.22	109.63	111.99	46900157
2021-10-15	112.51	112.84	111.11	112.12	34203008
2021-10-18	111.90	116.88	111.37	116.43	47537763
2021-10-19	116.16	117.17	114.47	116.33	39593938
2021-10-20	116.29	118.30	115.42	116.39	34244811
2021-10-21	116.50	119.68	116.26	119.33	34794945
2021-10-22	120.83	121.56	118.37	119.82	38992694
2021-10-25	120.52	123.46	118.60	122.36	47834118
2021-10-26	122.99	127.20	122.58	122.93	59458928
2021-10-27	121.63	128.08	121.05	122.28	98245324
2021-10-28	122.86	123.50	120.26	121.16	58002459
2021-10-29	120.95	122.57	119.88	120.23	43320125
2021-11-01	119.45	125.67	118.13	125.23	54559780
2021-11-02	124.98	128.46	124.20	127.63	53491937
2021-11-03	127.75	130.60	126.79	130.53	59537815
2021-11-04	132.01	139.00	130.77	137.50	84825156
2021-11-05	139.19	141.22	134.42	136.34	64920597
2021-11-08	137.70	153.60	137.70	150.16	141493840
2021-11-09	154.01	155.65	143.89	148.92	98442597
2021-11-10	143.93	146.30	138.52	139.87	82989151
2021-11-11	142.96	146.47	140.84	146.01	67934845
2021-11-12	146.03	148.59	144.25	147.89	52162136
2021-11-15	148.00	148.98	142.86	146.49	52271271
2021-11-16	145.93	153.08	145.34	152.45	53100810
2021-11-17	151.98	154.66	149.69	151.34	54527482
2021-11-18	157.07	158.89	152.56	155.02	60612733
2021-11-19	155.76	156.92	153.45	155.41	41668862
2021-11-22	157.14	161.88	152.39	152.52	58674078
2021-11-23	150.41	152.66	145.30	149.92	62852705
2021-11-24	149.46	157.93	147.19	157.80	60677062
2021-11-26	155.80	158.10	152.81	154.81	36245068
2021-11-29	157.50	162.51	156.10	161.91	57438867
2021-11-30	163.28	164.46	155.68	158.37	75182545
2021-12-01	160.37	160.88	148.92	149.11	64185119
2021-12-02	147.68	152.53	146.47	150.68	56161216
2021-12-03	151.65	152.38	140.72	144.01	65910028
2021-12-06	141.14	141.31	134.20	139.06	66776493
2021-12-07	143.90	145.76	141.00	144.85	53359432
2021-12-08	144.96	147.04	142.70	145.24	40977478
2021-12-09	145.16	146.69	137.80	138.10	53019926
2021-12-10	141.29	141.37	135.82	138.55	42224275
2021-12-13	138.25	139.40	133.42	133.80	42173963
2021-12-14	131.67	137.24	130.60	135.60	50754642
2021-12-15	135.11	146.69	133.81	146.50	72425783
2021-12-16	147.00	147.93	137.02	138.64	63369550
2021-12-17	136.30	142.04	136.11	137.75	55692280
2021-12-20	135.97	138.26	133.52	135.80	38195396
2021-12-21	138.19	144.50	135.15	144.25	57785243
2021-12-22	142.65	144.50	140.27	143.88	46923682
2021-12-23	143.89	149.02	143.85	146.14	48653789
2021-12-27	147.51	154.89	147.25	154.36	53296375
2021-12-28	155.88	156.73	151.38	153.15	58699069
2021-12-29	152.82	154.34	147.29	148.26	51300205
2021-12-30	147.44	148.85	144.85	145.15	44357997
2021-12-31	146.16	148.61	143.55	143.90	49448144
2022-01-03	145.14	151.65	145.02	150.24	59477667
2022-01-04	151.01	152.42	140.70	144.42	80200455
2022-01-05	142.82	143.76	135.29	136.15	65403174
2022-01-06	136.19	138.00	131.77	136.23	64802937
2022-01-07	136.28	137.44	131.13	132.00	58441104
2022-01-10	129.08	132.42	125.03	132.00	84671336
2022-01-11	133.45	138.99	131.59	137.31	77153906
2022-01-12	138.59	140.57	135.77	137.47	69669598
2022-01-13	139.44	141.25	131.81	132.74	76618059
2022-01-14	131.68	137.00	131.43	136.88	71078438
2022-01-18	134.50	136.39	131.59	131.93	56589456
2022-01-19	133.55	134.57	128.02	128.27	69831849
2022-01-20	126.04	128.51	121.41	121.89	91157293
2022-01-21	120.14	125.02	118.39	118.81	95685268
2022-01-24	115.40	116.77	107.50	116.53	116301816
2022-01-25	114.10	114.82	109.86	111.13	85102907
2022-01-26	114.55	117.16	108.63	110.71	94752613
2022-01-27	111.96	112.75	101.94	102.60	125954124
2022-01-28	101.55	105.40	99.35	105.24	98749521
2022-01-31	107.93	114.31	106.90	114.25	97205994
2022-02-01	116.75	117.26	112.73	116.78	122467874
2022-02-02	129.89	130.06	120.64	122.76	180064990
2022-02-03	120.32	125.37	118.82	120.08	103599467
2022-02-04	120.34	124.96	118.58	123.60	86212008
2022-02-07	123.56	127.63	122.79	123.67	81672504
2022-02-08	122.38	128.71	122.05	128.23	84902753
2022-02-09	129.60	132.96	127.65	132.85	92948862
2022-02-10	128.84	131.76	124.61	125.77	108939859
2022-02-11	126.14	127.17	111.81	113.18	164723240
2022-02-14	115.51	118.37	113.46	114.27	135146410
2022-02-15	117.19	121.88	114.36	121.47	144139670
2022-02-16	119.05	119.54	114.22	117.69	119109631
2022-02-17	116.26	116.98	112.26	112.37	98179641
2022-02-18	113.90	115.64	109.89	113.83	114321231
2022-02-22	115.27	119.20	113.61	115.65	141648450
2022-02-23	117.40	118.65	109.04	109.76	120299433
2022-02-24	104.56	116.96	104.26	116.61	142956570
2022-02-25	117.16	121.23	116.04	121.06	127820983
2022-02-28	120.31	124.61	119.20	123.34	124666142
2022-03-01	122.33	122.43	112.80	113.83	126552244
2022-03-02	115.47	119.48	113.31	118.28	118354509
2022-03-03	118.13	118.26	111.05	111.98	123916721
2022-03-04	112.00	113.00	106.81	108.41	100671339
2022-03-07	108.53	109.53	102.82	102.95	92599972
2022-03-08	102.81	109.90	100.08	105.53	135348320
2022-03-09	108.41	111.71	106.85	111.05	102310329
2022-03-10	108.89	109.07	103.07	106.46	102557375
2022-03-11	108.13	108.19	104.08	104.29	87584432
2022-03-14	102.99	105.24	101.04	102.25	89731676
2022-03-15	102.66	109.69	101.79	109.33	112425543
2022-03-16	111.60	115.42	109.89	115.37	113689804
2022-03-17	112.14	114.27	109.71	111.69	103201695
2022-03-18	111.28	114.93	110.55	113.46	105834793
2022-03-21	113.73	117.57	112.54	115.92	101905850
2022-03-22	115.43	117.95	113.81	114.78	101672560
2022-03-23	114.29	117.55	112.21	113.92	90579150
2022-03-24	114.96	120.55	113.71	120.53	121961329
2022-03-25	119.92	121.40	117.25	119.67	95852381
2022-03-28	117.70	120.41	116.71	120.24	92966149
2022-03-29	122.28	123.71	119.59	123.23	94143028
2022-03-30	123.04	125.67	118.59	119.22	99476946
2022-03-31	116.31	116.38	109.02	109.34	147004790
2022-04-01	110.48	111.42	106.10	108.19	111867074
2022-04-04	109.97	110.94	107.03	110.53	90220034
2022-04-05	109.69	110.48	106.05	106.82	79531959
2022-04-06	104.45	105.74	101.71	103.67	105256602
2022-04-07	103.92	105.24	100.91	103.72	91895526
2022-04-08	102.51	102.99	100.42	101.00	92746663
2022-04-11	98.60	98.67	95.94	97.37	95527655
2022-04-12	98.78	99.59	94.60	95.10	89246449
2022-04-13	95.30	98.33	94.71	97.74	77728418
2022-04-14	98.37	98.39	92.92	93.06	73354367
2022-04-18	92.03	95.16	91.64	93.89	80605752
2022-04-19	93.39	97.07	92.84	96.93	77069496
2022-04-20	97.84	97.91	93.20	94.02	62489047
2022-04-21	95.16	96.23	89.24	89.85	76680635
2022-04-22	90.03	91.46	87.94	88.14	75017652
2022-04-25	89.86	91.37	88.61	90.69	93481042
2022-04-26	89.74	90.12	85.08	85.16	89127399
2022-04-27	84.25	87.90	84.02	84.91	83125054
2022-04-28	86.67	90.58	84.78	89.64	91495449
2022-04-29	88.05	91.79	85.38	85.52	82647701
2022-05-02	85.66	90.37	85.32	89.84	98304091
2022-05-03	89.85	92.21	89.01	91.13	126381846
2022-05-04	98.18	99.69	91.70	99.42	225394080
2022-05-05	97.65	97.84	92.17	93.87	153129770
2022-05-06	94.34	98.18	92.65	95.34	144286560
2022-05-09	92.87	93.74	85.38	86.36	144523670
2022-05-10	89.18	90.77	85.41	88.73	137235450
2022-05-11	87.84	93.46	86.53	87.92	136137860
2022-05-12	86.60	88.55	83.27	87.06	129214223
2022-05-13	88.30	96.57	88.22	95.12	138068070
2022-05-16	93.86	98.17	93.08	94.24	131065665
2022-05-17	97.88	103.20	97.54	102.47	164227180
2022-05-18	100.00	104.22	95.71	96.28	142603250
2022-05-19	96.69	100.69	95.09	96.67	141506170
2022-05-20	98.39	98.64	88.26	93.50	164126810
2022-05-23	91.66	95.19	90.92	95.07	128773040
2022-05-24	92.54	93.42	89.62	91.16	123341410
2022-05-25	90.43	93.89	89.52	92.65	111771116
2022-05-26	91.34	100.33	90.74	98.75	128792745
2022-05-27	100.14	102.40	99.38	102.26	104348440
2022-05-31	102.43	104.55	100.04	101.86	125102894
2022-06-01	102.13	103.57	99.55	101.22	99351389
2022-06-02	100.78	109.50	100.78	108.59	120953796
2022-06-03	105.80	109.39	104.65	106.30	110844697
2022-06-06	108.27	109.57	104.23	105.65	96726891
2022-06-07	104.24	106.24	102.61	105.28	79022851
2022-06-08	104.57	105.85	100.41	101.90	97641865
2022-06-09	101.57	103.94	98.74	98.80	95298975
2022-06-10	98.82	99.93	94.25	94.82	102212244
2022-06-13	91.26	92.03	86.64	86.99	98148812
2022-06-14	87.41	88.30	85.82	86.99	84066567
2022-06-15	87.90	90.86	86.19	89.30	95774807
2022-06-16	86.63	86.73	80.64	82.05	102433342
2022-06-17	82.19	82.94	79.43	81.57	105212293
2022-06-21	84.17	85.81	82.60	83.79	87780567
2022-06-22	84.40	86.38	83.30	83.75	86634716
2022-06-23	84.32	84.41	80.23	82.43	100614559
2022-06-24	83.56	87.53	83.08	87.08	88553886
2022-06-27	87.36	88.22	85.25	86.16	74663487
2022-06-28	85.71	86.73	80.43	80.78	95752533
2022-06-29	79.55	79.75	76.51	77.99	104140895
2022-06-30	77.73	78.91	75.48	76.47	105368616
2022-07-01	75.19	75.45	72.69	73.67	87734237
2022-07-05	71.98	75.21	71.60	75.20	95685751
2022-07-06	75.17	76.28	73.55	75.35	85458857
2022-07-07	77.20	79.99	76.90	79.30	83640945
2022-07-08	78.31	80.47	77.40	79.35	83405931
2022-07-11	77.85	78.29	75.84	76.95	76247536
2022-07-12	76.98	77.44	74.43	76.36	77873214
2022-07-13	74.94	79.11	74.48	77.52	79354976
2022-07-14	78.23	79.25	76.00	78.60	83493646
2022-07-15	79.36	81.20	77.90	81.11	76050597
2022-07-18	82.21	84.47	80.94	81.43	90464334
2022-07-19	82.76	86.41	82.19	85.88	85047506
2022-07-20	85.39	89.92	85.08	89.43	88348558
2022-07-21	89.60	91.58	88.22	91.09	90449338
2022-07-22	90.20	90.69	87.04	88.10	76989702
2022-07-25	86.57	87.60	85.12	87.54	70083006
2022-07-26	87.00	87.75	84.71	85.25	69180367
2022-07-27	86.94	90.62	86.29	89.82	78301564
2022-07-28	90.42	92.22	88.59	91.67	79009185
2022-07-29	90.70	94.81	90.56	94.47	76630707
2022-08-01	95.59	98.39	93.96	96.78	96477499
2022-08-02	95.71	100.92	95.36	99.29	116734097
2022-08-03	94.83	98.77	93.62	98.09	131142046
2022-08-04	97.50	104.59	97.26	103.91	125855773
2022-08-05	101.05	103.86	100.98	102.31	93859876
2022-08-08	100.06	101.80	97.99	100.07	92692592
2022-08-09	97.95	98.05	93.67	95.54	89473663
2022-08-10	98.45	99.35	95.61	99.05	83416119
2022-08-11	99.93	102.37	98.00	98.12	77516860
2022-08-12	99.20	101.40	98.48	100.83	72316345
2022-08-15	100.51	101.85	99.80	101.01	61327142
2022-08-16	100.84	101.45	98.32	100.20	60220671
2022-08-17	99.26	99.64	96.73	98.27	63735583
2022-08-18	97.74	101.07	96.73	100.44	76059523
2022-08-19	98.67	99.25	94.59	95.95	67221693
2022-08-22	94.40	95.02	92.36	92.84	61837284
2022-08-23	92.39	94.44	92.11	92.49	52590673
2022-08-24	92.21	93.38	90.90	92.73	56520431
2022-08-25	93.14	97.57	93.14	97.18	61016201
2022-08-26	96.29	97.60	91.12	91.18	65552540
2022-08-29	90.05	91.19	88.26	88.49	61142538
2022-08-30	90.06	90.15	85.34	86.94	69087118
2022-08-31	86.28	86.72	83.72	84.87	64991720
2022-09-01	82.35	82.76	78.52	82.33	94854710
2022-09-02	83.32	83.65	79.81	80.24	84924445
2022-09-06	80.41	80.89	78.37	78.72	68727299
2022-09-07	79.24	80.25	77.74	79.61	67891169
2022-09-08	80.03	83.45	79.24	82.78	89089304
2022-09-09	84.03	85.68	83.84	85.45	68936919
2022-09-12	84.89	85.35	83.46	84.64	71922542
2022-09-13	80.96	81.47	76.80	77.03	80921218
2022-09-14	77.10	78.08	75.87	77.45	71482997
2022-09-15	76.64	77.97	74.91	76.66	81817966
2022-09-16	75.62	76.82	74.68	76.51	75300178
2022-09-19	75.39	77.34	75.35	76.77	64966909
2022-09-20	76.08	76.58	74.73	75.25	51129084
2022-09-21	75.44	78.41	74.45	74.48	82069703
2022-09-22	73.89	74.29	69.17	69.50	101436851
2022-09-23	68.00	69.08	66.82	67.96	87689951
2022-09-26	67.87	68.74	66.25	66.30	82898693
2022-09-27	67.90	68.78	66.00	67.17	94871793
2022-09-28	67.11	68.80	66.56	68.36	72389462
2022-09-29	67.15	67.20	62.83	64.14	102552389
2022-09-30	63.62	65.91	63.34	63.36	81664125
2022-10-03	64.46	66.91	63.39	66.11	83841632
2022-10-04	68.27	69.18	67.33	67.90	77160479
2022-10-05	66.59	68.69	64.52	67.94	87127384
2022-10-06	67.82	70.29	67.66	67.85	98325917
2022-10-07	64.01	64.03	58.22	58.44	163786270
2022-10-10	57.31	58.79	56.30	57.81	112241785
2022-10-11	57.21	58.92	56.05	57.63	114054838
2022-10-12	57.45	58.32	56.32	57.85	89264184
2022-10-13	55.52	60.14	54.57	58.94	131159784
2022-10-14	59.60	59.94	55.84	55.94	96959299
2022-10-17	57.35	58.51	57.10	57.96	76977604
2022-10-18	59.91	60.49	56.40	57.92	103064529
2022-10-19	57.33	59.04	56.57	57.23	75704837
2022-10-20	57.47	60.20	57.40	57.77	79552604
2022-10-21	57.22	58.91	55.71	58.82	95366369
2022-10-24	58.57	59.00	56.66	58.70	76305381
2022-10-25	58.77	61.98	58.69	61.47	85501881
2022-10-26	59.69	61.77	59.15	59.73	79915891
2022-10-27	61.60	62.72	58.51	58.60	83871440
2022-10-28	59.10	62.35	58.92	62.01	78198605
2022-10-31	60.75	61.86	59.53	60.06	73274137
2022-11-01	61.49	61.99	59.43	59.66	83806667
2022-11-02	63.00	63.93	58.57	58.63	142669440
2022-11-03	58.11	62.28	58.03	60.11	95279891
2022-11-04	62.50	63.00	60.53	62.19	84791349
2022-11-07	62.93	63.53	61.40	63.08	62722498
2022-11-08	64.09	64.96	62.37	63.85	75938045
2022-11-09	62.28	63.05	59.80	59.92	62940338
2022-11-10	64.30	68.80	63.62	68.47	107996331
2022-11-11	69.58	73.32	68.29	72.37	111709462
2022-11-14	75.22	75.25	72.67	73.53	108892750
2022-11-15	77.26	79.16	75.39	76.37	108946318
2022-11-16	73.66	74.83	71.93	72.70	79967998
2022-11-17	70.56	74.38	70.16	73.90	82320829
2022-11-18	75.07	75.35	72.18	73.57	73223214
2022-11-21	72.21	72.98	71.57	72.46	51536349
2022-11-22	72.72	75.33	72.11	75.25	55450160
2022-11-23	75.49	78.22	75.30	76.40	81623628
2022-11-25	75.67	76.04	74.75	75.14	26018911
2022-11-28	73.81	75.47	72.57	73.19	45448323
2022-11-29	73.62	74.49	72.78	73.39	51846449
2022-11-30	73.38	77.70	72.81	77.63	88468439
2022-12-01	78.31	79.23	76.44	77.48	59833354
2022-12-02	75.05	76.28	73.65	74.98	64377175
2022-12-05	74.54	75.17	72.82	73.62	47022185
2022-12-06	73.08	73.39	69.40	70.27	64965235
2022-12-07	69.53	71.37	69.28	70.14	59180109
2022-12-08	70.14	71.23	69.00	70.47	56734096
2022-12-09	69.49	70.67	68.52	68.59	59058319
2022-12-12	68.54	70.67	67.53	70.67	60968341
2022-12-13	74.87	75.21	70.66	71.65	72458043
2022-12-14	70.93	72.00	68.32	68.93	67277981
2022-12-15	67.60	68.21	66.12	66.53	58557045
2022-12-16	66.25	67.19	64.80	65.41	62438574
2022-12-19	65.12	65.59	63.71	64.59	46246911
2022-12-20	63.76	66.06	63.52	65.05	52431257
2022-12-21	65.43	67.85	65.21	67.68	44167575
2022-12-22	66.08	66.31	62.26	63.86	73917667
2022-12-23	63.11	64.66	62.72	64.52	45923000
2022-12-27	63.87	64.28	62.97	63.27	36085981
2022-12-28	62.54	63.54	61.96	62.57	39526483
2022-12-29	63.64	65.18	63.06	64.82	41428481
2022-12-30	63.77	64.82	63.14	64.77	37126975
2023-01-03	66.00	66.88	63.59	64.02	46851844
2023-01-04	65.00	65.79	63.31	64.66	47477139
2023-01-05	64.15	64.35	62.30	62.33	46159549
2023-01-06	63.15	64.30	60.05	63.96	70161340
2023-01-09	66.22	69.32	65.67	67.24	69741257
2023-01-10	66.67	68.15	66.56	68.05	41149630
2023-01-11	68.39	69.13	67.22	69.06	44470060
2023-01-12	70.07	71.65	67.18	70.80	70066161
2023-01-13	69.84	71.10	69.23	71.00	45757358
2023-01-17	70.87	72.66	70.65	71.59	42621340
2023-01-18	71.87	72.78	70.50	70.53	39538725
2023-01-19	68.98	69.25	67.27	67.71	47189852
2023-01-20	68.01	70.13	67.45	70.07	47757593
2023-01-23	72.23	76.59	71.54	76.53	84293199
2023-01-24	73.75	75.64	73.42	74.70	60822606
2023-01-25	72.90	75.12	72.09	74.91	49932595
2023-01-26	76.50	77.08	74.28	75.16	49583948
2023-01-27	73.70	76.74	73.49	75.40	58118610
2023-01-30	74.23	74.64	72.40	72.45	48105243
2023-01-31	72.26	75.20	72.03	75.15	71669107
2023-02-01	78.47	85.48	77.88	84.64	152548240
2023-02-02	84.29	88.94	83.20	88.31	97762091
2023-02-03	86.66	88.80	85.83	86.09	66557818
2023-02-06	84.63	86.28	83.22	83.68	53008890
2023-02-07	84.32	86.25	82.52	85.91	65291914
2023-02-08	85.88	88.00	84.54	84.69	54140448
2023-02-09	85.88	86.67	82.76	83.21	46525397
2023-02-10	82.29	82.71	80.47	81.48	49332598
2023-02-13	81.57	84.15	80.90	83.13	45400008
2023-02-14	82.70	86.19	81.77	85.95	55979653
2023-02-15	85.10	85.89	83.32	85.18	46483152
2023-02-16	82.98	83.35	80.05	80.08	57755166
2023-02-17	79.60	79.65	77.37	78.50	47826602
2023-02-21	77.15	78.46	76.45	76.77	44045643
2023-02-22	76.93	78.13	75.92	76.61	50286804
2023-02-23	80.63	81.79	77.97	79.75	76391342
2023-02-24	77.75	78.81	76.94	78.09	46700007
2023-02-27	79.64	80.12	78.53	78.77	45617297
2023-02-28	77.87	80.14	77.42	78.58	44220135
2023-03-01	78.55	80.29	77.88	78.29	44265984
2023-03-02	77.57	80.92	76.65	80.44	60185875
2023-03-03	80.40	81.63	79.34	81.52	54536217
2023-03-06	82.03	83.30	81.04	81.16	54541281
2023-03-07	81.07	84.85	80.67	82.11	70959009
2023-03-08	82.79	85.77	82.28	85.37	69529838
2023-03-09	85.29	87.81	83.59	84.03	79496691
2023-03-10	84.47	85.45	81.63	82.67	70273562
2023-03-13	81.39	83.83	78.52	82.01	65269120
2023-03-14	83.67	88.30	83.59	87.45	66616320
2023-03-15	86.77	90.42	86.22	89.68	86177424
2023-03-16	89.72	96.69	89.02	96.60	115980649
2023-03-17	96.66	98.75	95.94	97.84	94080842
2023-03-20	96.30	96.94	92.90	96.81	92008949
2023-03-21	97.00	99.46	93.64	95.93	85285333
2023-03-22	95.65	101.70	95.64	97.58	110816317
2023-03-23	100.05	102.43	98.67	100.28	84088899
2023-03-24	99.18	99.52	96.74	97.95	64743698
2023-03-27	98.02	98.93	95.43	96.61	57461354
2023-03-28	96.77	96.94	92.87	94.56	59150100
2023-03-29	96.07	96.91	94.87	96.09	55325974
2023-03-30	98.00	99.53	97.25	97.88	59678531
2023-03-31	96.34	98.36	95.27	98.01	55861066
2023-04-03	96.70	96.79	94.81	96.56	50655332
2023-04-04	97.04	97.27	95.21	95.87	43195876
2023-04-05	94.35	94.50	91.36	92.56	52979281
2023-04-06	91.47	92.91	90.62	92.47	47778378
2023-04-10	91.32	95.80	91.02	95.48	52536324
2023-04-11	96.06	96.07	92.69	94.03	51935800
2023-04-12	94.97	95.00	91.74	92.33	53383124
2023-04-13	92.79	93.16	91.83	92.09	40572482
2023-04-14	91.82	92.97	90.50	91.75	38734794
2023-04-17	90.23	90.69	88.30	89.87	47250782
2023-04-18	91.61	92.16	89.33	89.78	46246286
2023-04-19	88.51	90.54	88.22	89.94	37344502
2023-04-20	88.83	91.58	88.73	90.11	47082684
2023-04-21	89.80	89.80	88.06	88.43	41118264
2023-04-24	88.11	88.64	86.34	87.57	40423789
2023-04-25	86.90	87.06	83.76	83.80	52771477
2023-04-26	86.51	87.35	85.32	85.94	47786564
2023-04-27	86.41	87.57	84.09	87.44	53087213
2023-04-28	87.02	89.75	86.44	89.37	50686053
2023-05-01	91.03	91.04	88.61	89.69	59358710
2023-05-02	89.32	90.46	88.12	89.91	70483508
2023-05-03	83.54	85.48	81.02	81.62	109482172
2023-05-04	81.57	91.64	81.11	86.61	122840488
2023-05-05	84.99	90.43	84.72	89.84	78491108
2023-05-08	89.99	95.66	89.17	95.04	95503215
2023-05-09	94.89	96.16	93.43	95.06	68674788
2023-05-10	96.42	99.94	96.12	97.02	95619496
2023-05-11	98.16	99.19	96.14	97.10	57061034
2023-05-12	96.83	97.45	93.68	95.26	53829709
2023-05-15	95.20	97.43	93.45	97.40	51749212
2023-05-16	97.39	103.28	97.31	101.48	90622884
2023-05-17	101.79	104.14	100.05	103.75	75240894
2023-05-18	103.98	108.10	103.93	107.93	74338722
2023-05-19	106.36	107.29	104.62	105.82	67880217
2023-05-22	104.68	108.79	103.49	108.00	65424234
2023-05-23	107.25	110.99	107.19	108.12	73099114
2023-05-24	105.98	108.91	105.64	108.27	65910464
2023-05-25	117.31	120.69	115.80	120.35	108514669
2023-05-26	122.46	127.43	120.89	127.03	92922750
2023-05-30	130.42	130.79	123.51	125.27	98902282
2023-05-31	122.42	123.96	117.86	118.21	87552221
2023-06-01	117.29	121.28	116.60	119.47	66032924
2023-06-02	120.75	121.66	117.68	117.86	52382424
2023-06-05	116.59	119.32	116.42	117.93	52602861
2023-06-06	117.91	124.42	117.74	124.23	75257497
2023-06-07	124.03	125.34	117.07	117.83	81755152
2023-06-08	118.30	122.21	117.05	121.05	65246930
2023-06-09	123.57	127.25	123.55	124.92	75105039
2023-06-12	128.52	130.48	126.40	129.19	85673077
2023-06-13	132.32	132.83	122.45	124.53	132461926
2023-06-14	126.53	127.73	123.81	127.33	95888117
2023-06-15	125.39	125.70	122.26	124.24	85587115
2023-06-16	125.82	125.85	119.90	120.08	82007083
2023-06-20	119.09	121.75	117.70	118.93	58851777
2023-06-21	118.49	119.19	111.67	112.11	82835622
2023-06-22	112.24	114.00	109.85	110.70	70754783
2023-06-23	109.31	111.10	107.46	110.01	73621951
2023-06-26	110.95	112.55	107.20	107.51	68556976
2023-06-27	108.57	110.97	107.08	110.39	59381646
2023-06-28	108.21	111.78	107.63	110.17	67534134
2023-06-29	112.07	112.76	109.84	111.24	58347174
2023-06-30	113.03	114.69	112.41	113.91	53378774
2023-07-03	115.16	116.73	114.51	115.82	31859976
2023-07-05	116.10	117.66	113.86	113.95	49501584
2023-07-06	112.07	113.79	110.31	113.48	42411840
2023-07-07	114.16	115.33	113.04	113.17	37211287
2023-07-10	113.00	113.61	109.88	113.58	49330204
2023-07-11	111.66	113.27	109.50	111.32	59899536
2023-07-12	112.89	115.40	112.31	114.58	57993090
2023-07-13	115.76	116.16	113.58	115.92	49206695
2023-07-14	116.17	122.12	115.25	115.94	91927197
2023-07-17	115.95	118.84	112.73	118.32	68593288
2023-07-18	117.55	118.43	115.19	117.93	57980077
2023-07-19	121.30	121.67	115.55	116.43	70363051
2023-07-20	114.96	115.05	109.24	110.25	76340398
2023-07-21	110.97	112.30	109.54	110.95	76815378
2023-07-24	110.62	111.31	108.55	110.61	45637998
2023-07-25	111.14	114.05	111.00	113.00	44916262
2023-07-26	111.91	112.36	109.30	110.09	51721689
2023-07-27	111.79	115.08	110.51	111.10	70677972
2023-07-28	113.38	114.86	112.44	112.96	55525965
2023-07-31	114.16	114.68	112.35	114.40	54187286
2023-08-01	114.26	118.19	113.16	117.60	97284727
2023-08-02	119.49	119.50	107.38	109.35	173372010
2023-08-03	108.95	114.96	108.95	113.15	90811558
2023-08-04	114.48	118.85	113.96	115.82	83169686
2023-08-07	116.36	119.08	115.49	116.81	65854765
2023-08-08	114.94	115.46	111.41	113.23	54141829
2023-08-09	112.89	113.15	108.78	110.47	56257067
2023-08-10	111.30	113.89	109.47	110.23	57297792
2023-08-11	108.85	109.07	106.48	107.57	55667745
2023-08-14	106.75	111.99	105.42	111.98	57421820
2023-08-15	111.99	113.18	110.17	111.35	53816569
2023-08-16	110.09	110.44	106.98	107.19	54327298
2023-08-17	107.62	107.85	104.10	104.44	59064275
2023-08-18	102.40	106.07	101.68	105.45	59916675
2023-08-21	106.20	108.54	105.67	108.22	49319240
2023-08-22	109.40	109.72	104.85	105.66	47335086
2023-08-23	105.65	110.08	105.00	109.43	54656329
2023-08-24	111.06	111.64	100.87	101.80	109179129
2023-08-25	101.17	104.12	99.58	102.25	74793086
2023-08-28	103.47	104.07	100.89	102.61	55386803
2023-08-29	102.11	106.57	101.79	105.92	50850289
2023-08-30	105.40	107.67	104.50	106.59	54847348
2023-08-31	106.19	108.06	104.86	105.72	58918970
2023-09-01	107.00	110.06	106.61	109.45	54856148
2023-09-05	109.00	111.82	106.30	110.78	66042191
2023-09-06	110.56	111.33	108.22	109.28	47736701
2023-09-07	106.14	107.69	105.09	106.59	49080149
2023-09-08	107.02	109.74	105.75	106.09	46271558
2023-09-11	104.80	104.80	104.80	104.80	1179
2023-09-12	104.20	106.74	103.18	105.31	44413572
2023-09-13	105.10	108.74	104.83	107.71	44702254
2023-09-14	108.43	109.15	106.22	106.63	45920612
2023-09-15	106.07	106.76	101.28	101.49	71103616
2023-09-18	100.82	102.99	99.45	102.37	49061310
2023-09-19	101.75	102.86	100.70	101.61	41704110
2023-09-20	102.36	103.94	100.28	100.34	55180576
2023-09-21	98.60	98.87	95.84	96.11	59704335
2023-09-22	96.92	98.42	95.61	96.20	52169395
2023-09-25	95.95	97.45	94.46	97.38	43223749
2023-09-26	96.50	97.83	95.27	95.96	42866460
2023-09-27	96.82	99.23	96.35	98.07	51261502
2023-09-28	97.94	104.20	97.76	102.76	72542056
2023-09-29	104.69	104.94	102.56	102.82	56078641
2023-10-02	102.21	103.71	101.70	103.27	45118574
2023-10-03	101.80	103.29	99.17	100.08	48116980
2023-10-04	100.65	104.40	100.34	104.07	51023246
2023-10-05	103.41	103.74	100.27	102.91	51789731
2023-10-06	102.16	107.87	102.03	107.24	64864077
2023-10-09	106.01	107.31	104.79	106.97	39593192
2023-10-10	107.49	110.12	106.40	109.01	57105529
2023-10-11	109.14	110.10	106.93	108.31	51085635
2023-10-12	108.40	111.31	107.51	108.79	60959430
2023-10-13	108.65	108.97	104.75	105.09	52925932
2023-10-16	105.42	107.48	105.03	106.46	42464511
2023-10-17	103.54	106.29	101.66	105.14	49642114
2023-10-18	103.38	104.78	101.74	102.17	50449952
2023-10-19	103.81	105.60	101.84	102.40	52734201
2023-10-20	102.28	104.34	101.44	101.81	61317927
2023-10-23	100.81	102.42	99.32	100.01	50817440
2023-10-24	100.97	101.79	99.38	101.67	51982918
2023-10-25	100.42	101.03	95.23	96.06	53424477
2023-10-26	95.99	97.52	93.12	93.67	49896360
2023-10-27	95.80	97.35	94.59	96.43	52458653
2023-10-30	96.14	97.04	94.70	96.18	43716642
2023-10-31	96.24	98.82	94.07	98.50	79547126
2023-11-01	98.58	108.15	98.50	108.04	138641520
2023-11-02	107.96	109.41	105.91	107.83	71376954
2023-11-03	109.05	113.39	107.86	112.25	65632202
2023-11-06	112.60	113.08	110.22	111.75	49270370
2023-11-07	111.86	114.65	111.22	113.45	50550151
2023-11-08	113.55	115.32	112.88	113.59	41880606
2023-11-09	114.10	115.81	113.06	113.49	61146862
2023-11-10	114.35	119.70	114.03	118.59	75204072
2023-11-13	118.34	118.68	116.00	116.79	46741889
2023-11-14	119.70	122.11	119.22	119.88	61017449
2023-11-15	120.54	120.59	116.87	118.00	59555593
2023-11-16	117.20	120.73	116.41	119.83	49661870
2023-11-17	119.64	121.49	118.82	120.62	38538695
2023-11-20	120.70	121.93	120.07	121.53	43173925
2023-11-21	120.54	120.65	117.94	119.16	41064750
2023-11-22	120.00	124.76	119.95	122.51	56894486
2023-11-24	122.03	123.25	121.54	122.31	19001007
2023-11-27	122.07	123.89	121.77	122.65	32743006
2023-11-28	121.98	122.54	120.79	122.01	32047063
2023-11-29	123.98	125.73	123.48	123.85	37876317
2023-11-30	123.61	124.05	119.65	121.16	44494211
2023-12-01	119.88	121.40	118.65	121.39	37048002
2023-12-04	119.75	119.90	116.37	118.57	39854418
2023-12-05	117.43	118.49	116.45	118.38	39191565
2023-12-06	120.69	122.83	116.38	116.82	60599029
2023-12-07	120.79	128.68	119.56	128.37	118579097
2023-12-08	129.54	131.00	126.89	128.92	89341014
2023-12-11	130.56	135.04	128.25	134.41	98668281
2023-12-12	132.25	139.89	131.90	137.61	111677821
2023-12-13	137.97	139.24	136.03	138.19	70651603
2023-12-14	138.89	141.82	135.73	138.00	76115174
2023-12-15	139.52	140.89	137.25	139.15	70211795
2023-12-18	139.15	139.79	137.65	138.90	45199453
2023-12-19	138.57	143.47	138.56	140.15	63739781
2023-12-20	139.00	139.58	135.37	135.47	54671715
2023-12-21	138.14	139.98	137.38	139.91	47179362
2023-12-22	140.48	140.70	138.31	139.60	35396582
2023-12-26	140.07	143.85	139.92	143.41	47157430
2023-12-27	144.72	146.25	143.18	146.07	49033420
2023-12-28	146.80	150.41	145.95	148.76	63800680
2023-12-29	149.50	151.05	147.20	147.41	62079185
2024-01-02	144.28	144.40	137.43	138.58	64902029
2024-01-03	135.71	137.43	133.74	135.32	61988583
2024-01-04	134.30	137.70	134.00	136.01	58610286
2024-01-05	136.78	141.01	136.44	138.58	69657676
2024-01-08	140.36	147.15	140.15	146.18	71756913
2024-01-09	145.95	149.86	145.08	149.26	67875666
2024-01-10	150.07	150.88	146.65	148.54	56951243
2024-01-11	148.52	150.38	143.69	148.02	62764597
2024-01-12	148.04	148.75	145.00	146.56	48293089
2024-01-16	150.36	159.72	149.98	158.74	112711434
2024-01-17	158.45	160.64	154.40	160.17	104084985
2024-01-18	166.20	168.60	158.22	162.67	131864888
2024-01-19	165.80	174.25	162.20	174.23	140367920
2024-01-22	174.39	174.72	164.15	168.18	122973822
2024-01-23	166.50	169.63	164.27	168.42	76830455
2024-01-24	172.55	180.58	170.56	178.29	125516387
2024-01-25	183.41	184.92	177.63	180.33	127171448
2024-01-26	175.29	181.23	174.15	177.25	107381172
2024-01-29	178.77	178.89	174.40	177.83	89384452
2024-01-30	176.13	178.48	169.52	172.06	122265677
2024-01-31	165.74	171.30	162.56	167.69	133157264
2024-02-01	169.27	171.14	165.86	170.48	91576685
2024-02-02	173.79	179.00	173.05	177.66	82134266
2024-02-05	179.09	180.01	171.11	174.23	76349244
2024-02-06	173.15	173.88	165.50	167.88	68854127
2024-02-07	169.47	172.97	168.20	170.94	53665418
2024-02-08	170.33	172.17	168.60	169.35	43385275
2024-02-09	171.00	175.10	168.66	172.48	56375713
2024-02-12	172.68	177.41	170.67	171.91	58177053
2024-02-13	167.94	173.17	164.30	171.54	63071311
2024-02-14	173.47	178.74	172.88	178.70	57402522
2024-02-15	179.14	180.50	175.26	176.76	51126437
2024-02-16	177.45	180.33	173.25	173.87	53940342
2024-02-20	171.14	171.81	162.00	165.69	66549992
2024-02-21	162.74	164.90	161.81	164.29	48774556
2024-02-22	173.20	183.83	172.00	181.86	100684733
2024-02-23	181.86	183.80	174.55	176.52	69207367
2024-02-26	178.78	179.84	174.81	176.01	45435093
2024-02-27	175.92	178.46	172.49	178.00	43665241
2024-02-28	176.25	176.84	173.59	176.54	35914414
2024-02-29	179.82	193.00	179.82	192.53	105538483
2024-03-01	197.91	202.72	195.42	202.64	103820773
2024-03-04	205.16	211.01	203.50	205.36	86835338
2024-03-05	200.50	205.33	199.15	205.13	65407112
2024-03-06	210.43	214.81	207.32	210.63	86686987
2024-03-07	212.52	213.83	208.22	211.38	63869038
2024-03-08	213.41	227.30	205.60	207.39	120815222
2024-03-11	203.01	203.55	196.70	198.39	73098616
2024-03-12	200.52	202.85	194.27	202.76	68951657
2024-03-13	198.73	198.83	192.70	194.79	70526879
2024-03-14	192.92	196.93	184.03	187.06	84490526
2024-03-15	184.83	193.80	184.48	191.06	95289509
2024-03-18	193.29	193.50	188.05	190.65	59306865
2024-03-19	183.16	185.61	177.36	181.42	83509459
2024-03-20	182.03	182.68	174.00	179.73	81773114
2024-03-21	185.97	187.69	177.66	178.68	75265596
2024-03-22	177.21	180.76	175.05	179.65	57899071
2024-03-25	172.90	182.80	172.00	178.63	71935313
2024-03-26	179.54	182.60	176.33	177.87	65322445
2024-03-27	179.96	181.23	175.40	179.59	55685645
2024-03-28	179.47	183.40	178.30	180.49	57628614
2024-04-01	180.10	187.24	179.90	183.34	74299905
2024-04-02	179.47	180.10	174.83	178.70	61598817
2024-04-03	177.54	182.05	176.70	180.77	49835064
2024-04-04	182.92	183.02	165.65	165.83	88279957
2024-04-05	168.10	172.69	165.58	170.42	66080261
2024-04-08	168.20	171.66	166.82	169.90	43997546
2024-04-09	170.21	171.60	167.29	170.78	42927985
2024-04-10	166.71	169.78	164.00	167.14	59599958
2024-04-11	167.55	170.95	166.55	170.50	48994531
2024-04-12	164.53	165.70	161.83	163.28	63519643
2024-04-15	164.43	164.44	158.76	160.32	61461150
2024-04-16	162.28	164.88	161.67	163.46	55302100
2024-04-17	163.97	164.45	153.88	154.02	75908969
2024-04-18	155.51	156.96	152.32	155.08	52669816
2024-04-19	151.59	154.25	145.29	146.64	71618197
2024-04-22	148.15	149.89	145.63	148.64	49397034
2024-04-23	151.65	153.50	150.35	152.27	46051911
2024-04-24	156.56	157.66	150.63	151.74	43412550
2024-04-25	149.15	155.14	146.75	153.76	41471423
2024-04-26	154.24	158.63	153.43	157.40	42510708
2024-04-29	159.08	160.77	156.26	160.20	43478221
2024-04-30	160.63	162.29	158.35	158.38	60742834
2024-05-01	148.11	151.37	142.14	144.27	89413168
2024-05-02	145.51	147.62	141.16	146.16	50034730
2024-05-03	148.75	150.79	147.24	150.60	49361081
2024-05-06	153.10	156.65	151.26	155.78	44624546
2024-05-07	156.32	157.70	153.66	154.43	37374906
2024-05-08	153.40	155.33	152.52	153.62	28727963
2024-05-09	153.13	154.09	150.61	152.39	33017962
2024-05-10	154.29	156.37	151.31	151.92	37652770
2024-05-13	151.28	153.33	150.40	150.56	27859183
2024-05-14	150.43	153.49	148.78	153.16	31938277
2024-05-15	155.59	159.69	154.70	159.67	43195901
2024-05-16	160.92	168.06	159.90	162.62	76726728
2024-05-17	168.43	169.72	162.32	164.47	65944362
2024-05-20	165.55	168.49	164.47	166.33	45618044
2024-05-21	164.00	165.83	163.10	164.66	30005478
2024-05-22	167.41	169.81	163.86	165.52	47426719
2024-05-23	170.18	173.14	158.27	160.43	91888841
2024-05-24	161.41	167.66	160.25	166.36	54868646
2024-05-28	169.42	174.55	164.96	171.61	66495414
2024-05-29	167.46	168.48	162.91	165.14	56537503
2024-05-30	167.90	168.75	163.80	166.75	46479934
2024-05-31	166.65	169.50	160.07	166.90	64331946
2024-06-03	170.82	171.08	160.91	163.55	59157590
2024-06-04	162.84	164.83	158.87	159.99	48157209
2024-06-05	162.07	167.12	161.38	166.17	60507494
2024-06-06	165.46	169.51	163.86	166.78	47153676
2024-06-07	166.59	169.45	165.86	167.87	44795998
2024-06-10	162.48	165.55	159.61	160.34	67575627
2024-06-11	160.50	161.54	156.92	158.96	40497092
2024-06-12	160.32	162.24	158.62	160.24	48325813
2024-06-13	160.40	162.66	157.31	159.90	44442511
2024-06-14	158.50	161.34	157.61	159.63	34054023
2024-06-17	158.00	159.23	154.14	158.40	44507742
2024-06-18	156.99	157.24	153.34	154.63	51852033
2024-06-20	155.83	166.82	155.50	161.78	93245732
2024-06-21	161.75	163.20	157.89	161.23	61334699
2024-06-24	159.75	163.40	158.19	160.25	45954054
2024-06-25	160.73	161.00	156.45	160.25	40975277
2024-06-26	160.60	160.74	156.00	157.54	36973440
2024-06-27	157.18	160.61	156.81	159.47	34018216
2024-06-28	160.23	166.45	159.41	162.21	56204617
2024-07-01	161.25	161.51	153.64	157.69	50436691
2024-07-02	157.04	164.58	156.70	164.31	57838610
2024-07-03	164.20	165.26	162.51	163.90	26980906
2024-07-05	165.97	174.04	165.68	171.90	61857052
2024-07-08	174.90	178.95	173.22	178.69	60223422
2024-07-09	177.97	180.41	174.70	177.10	43471169
2024-07-10	179.99	187.28	177.80	183.96	90246965
2024-07-11	184.07	187.11	177.25	181.94	59231412
2024-07-12	182.02	186.99	179.69	181.61	50827368
2024-07-15	184.45	185.50	178.54	179.83	42202726
2024-07-16	179.69	179.75	174.53	177.55	40633058
2024-07-17	169.80	169.80	159.37	159.43	76954198
2024-07-18	163.41	163.41	153.20	155.77	69420335
2024-07-19	154.86	155.81	150.62	151.58	47513063
2024-07-22	154.23	156.70	152.55	155.87	43912459
2024-07-23	154.95	157.05	153.80	154.00	31950579
2024-07-24	152.72	153.68	144.53	144.63	49203120
2024-07-25	144.07	144.75	136.81	138.32	60578529
2024-07-26	140.32	141.29	138.27	139.99	49435825
2024-07-29	141.19	144.59	138.75	139.75	47447194
2024-07-30	139.88	141.70	134.05	138.44	68801709
2024-07-31	150.73	153.60	140.03	144.48	114306763
2024-08-01	145.00	147.29	130.24	132.54	94731931
2024-08-02	133.50	137.10	131.33	132.50	78561997
2024-08-05	122.16	139.14	121.83	134.82	76089361
2024-08-06	135.15	136.44	129.10	130.18	64455613
2024-08-07	133.75	136.24	128.37	128.67	54676492
2024-08-08	131.97	136.48	128.94	136.32	49037454
2024-08-09	134.69	135.50	132.44	134.27	40582992
2024-08-12	134.44	137.99	133.23	136.77	39724343
2024-08-13	138.12	141.19	137.52	141.13	42218019
2024-08-14	143.00	143.25	137.64	140.75	35506434
2024-08-15	143.00	147.96	141.81	147.36	43582387
2024-08-16	145.70	149.37	145.20	148.56	31123927
2024-08-19	148.43	155.37	147.72	155.28	60766854
2024-08-20	156.49	162.04	154.51	156.40	76851158
2024-08-21	156.12	158.65	155.07	157.81	42791246
2024-08-22	158.87	159.84	151.01	151.70	45737257
2024-08-23	153.60	156.40	151.83	154.98	43694642
2024-08-26	154.70	158.28	148.91	149.99	49893259
2024-08-27	150.13	151.70	148.44	150.50	35102650
2024-08-28	149.40	150.43	144.72	146.36	34075823
2024-08-29	146.59	149.49	144.47	145.49	31602113
2024-08-30	147.52	148.99	145.25	148.56	31169069
2024-09-03	146.41	146.49	136.10	136.94	42172672
2024-09-04	140.51	143.37	138.51	140.87	42130648
2024-09-05	138.20	141.71	137.83	139.44	25023021
2024-09-06	138.70	139.13	132.11	134.35	39993507
2024-09-09	136.10	138.45	134.86	138.15	27194508
2024-09-10	139.06	143.08	137.25	142.84	37217528
2024-09-11	145.33	150.16	140.71	149.86	50935390
2024-09-12	148.43	151.54	147.65	150.77	29286166
2024-09-13	152.32	153.03	150.70	152.31	25117241
2024-09-16	151.70	154.44	150.91	152.08	27677761
2024-09-17	153.55	154.05	149.23	150.82	29888994
2024-09-18	150.90	152.82	148.01	148.29	26320083
2024-09-19	153.81	159.25	152.77	156.74	44499983
2024-09-20	156.00	157.45	152.47	155.95	40248201
2024-09-23	156.45	157.19	154.97	156.75	21728542
2024-09-24	157.46	159.64	154.58	158.32	27531200
2024-09-25	158.50	162.95	158.18	162.02	35233264
2024-09-26	167.06	168.68	164.05	167.49	38044919
2024-09-27	167.48	168.73	163.74	164.35	27876037
2024-09-30	163.10	165.08	162.18	164.08	21920300
2024-10-01	164.48	165.40	158.08	159.75	31831860
2024-10-02	159.31	163.10	158.67	159.78	24630431
2024-10-03	159.71	166.79	159.40	162.85	29598787
2024-10-04	166.53	171.21	164.42	170.90	44640296
2024-10-07	171.08	172.41	168.21	170.97	38379930
2024-10-08	171.75	173.60	170.00	172.80	34730152
2024-10-09	174.05	174.05	169.55	171.02	33890735
2024-10-10	169.76	172.01	162.00	164.18	75113590
2024-10-11	164.19	169.35	163.01	167.89	42136175
2024-10-14	167.77	168.90	165.15	165.27	31757205
2024-10-15	163.21	164.13	155.74	156.64	50768024
2024-10-16	158.08	158.28	154.92	156.13	30575773
2024-10-17	160.00	160.44	156.20	156.25	29491853
2024-10-18	157.41	158.01	155.56	155.97	23822985
2024-10-21	155.76	158.00	154.15	157.90	25781212
2024-10-22	156.60	156.74	151.91	154.09	34997352
2024-10-23	153.00	153.45	150.52	152.91	26095933
2024-10-24	154.74	155.19	152.35	153.44	22877016
2024-10-25	155.40	158.91	155.05	156.23	29758489
2024-10-28	158.50	160.28	157.05	159.92	36010134
2024-10-29	161.10	167.51	158.94	166.25	71896038
2024-10-30	153.01	153.12	148.10	148.60	87701674
2024-10-31	147.80	148.68	143.33	144.07	44386597
2024-11-01	144.44	144.54	141.32	141.86	39027430
2024-11-04	141.70	143.64	139.72	140.71	29117421
2024-11-05	141.94	143.08	140.80	141.66	27067330
2024-11-06	144.95	145.63	141.52	145.10	32911499
2024-11-07	146.68	150.12	145.66	149.82	30326430
2024-11-08	149.39	150.71	147.53	147.95	27560342
2024-11-11	147.38	148.57	144.91	147.35	29868125
2024-11-12	147.00	147.45	141.55	143.63	33560287
2024-11-13	142.86	144.49	139.07	139.30	35146648
2024-11-14	140.34	141.40	138.56	138.84	31681410
2024-11-15	136.58	137.35	133.65	134.90	44217530
2024-11-18	138.19	140.90	137.21	138.93	38782434
2024-11-19	137.41	139.75	137.14	139.39	23131352
2024-11-20	138.96	140.77	135.48	137.60	28843065
2024-11-21	138.87	140.28	134.93	137.49	29311442
2024-11-22	137.35	139.13	137.04	138.35	21784728
2024-11-25	140.49	142.35	139.05	141.13	30923110
2024-11-26	142.55	142.80	136.62	137.72	32092378
2024-11-27	137.20	137.94	132.96	136.24	30175287
2024-11-29	136.24	138.59	135.78	137.18	16085714
2024-12-02	137.92	142.82	137.80	142.06	33102438
2024-12-03	142.58	143.45	141.08	141.98	22665348
2024-12-04	142.96	144.12	141.18	143.99	25942650
2024-12-05	143.68	143.95	140.38	141.36	29576925
2024-12-06	141.48	142.79	137.40	138.59	33576839
2024-12-09	135.71	135.77	130.00	130.87	57055558
2024-12-10	131.56	131.56	127.07	127.74	38907198
2024-12-11	128.52	131.21	126.22	130.15	45588138
2024-12-12	130.00	132.32	129.07	130.60	34267091
2024-12-13	131.30	131.30	124.77	126.91	67544738
2024-12-16	126.01	127.76	123.12	126.69	42090277
2024-12-17	124.45	127.08	123.15	125.02	43314939
2024-12-18	125.43	127.75	120.43	121.41	49724442
2024-12-19	122.16	123.38	118.45	118.88	46160667
2024-12-20	118.00	121.86	117.90	119.21	53591212
2024-12-23	120.71	126.34	120.47	124.60	47777898
2024-12-24	127.51	127.51	124.66	126.29	24829564
2024-12-26	125.52	127.30	125.05	125.06	25139138
2024-12-27	124.37	126.18	122.26	125.19	32924011
2024-12-30	123.56	124.10	122.35	122.44	30501637
2024-12-31	123.10	123.55	120.14	120.79	30203428
2025-01-02	122.29	123.14	119.44	120.63	34256182
2025-01-03	121.65	125.56	121.42	125.37	36785299
2025-01-06	129.07	130.73	127.36	129.55	48020190
2025-01-07	130.51	131.71	126.85	127.33	39220408
2025-01-08	124.51	125.30	120.12	121.84	46723136
2025-01-10	118.18	118.71	114.45	116.04	59415614
2025-01-13	115.28	117.48	114.41	117.32	39128897
2025-01-14	118.00	118.66	114.50	116.09	37005279
2025-01-15	117.55	120.42	117.46	119.96	38185819
2025-01-16	120.24	121.09	118.25	118.44	29414126
2025-01-17	120.78	122.74	120.55	121.46	35765924
2025-01-21	122.39	123.75	121.12	122.28	31578832
2025-01-22	123.08	125.65	121.91	123.75	35023842
2025-01-23	121.43	123.71	120.63	123.04	24921108
2025-01-24	124.55	125.25	122.23	122.84	31570300
2025-01-27	117.80	118.08	112.80	115.01	61067888
2025-01-28	115.18	116.15	112.95	114.17	40554760
2025-01-29	115.77	118.52	114.96	117.35	40199052
2025-01-30	118.53	120.44	117.09	118.86	29788383
2025-01-31	119.14	119.57	115.33	115.95	40533565
2025-02-03	113.88	115.16	112.98	114.27	34586051
2025-02-04	115.45	119.85	114.79	119.50	69412094
2025-02-05	107.61	112.09	106.50	112.01	110609343
2025-02-06	110.93	112.56	109.02	110.16	50426590
2025-02-07	109.13	109.92	106.79	107.56	46082499
2025-02-10	108.44	111.40	108.15	110.48	34905359
2025-02-11	108.98	113.07	108.94	111.10	35033759
2025-02-12	109.52	111.84	109.06	111.72	25319729
2025-02-13	112.00	114.60	110.40	111.81	40911804
2025-02-14	112.65	114.63	111.70	113.10	32477159
2025-02-18	114.05	115.55	113.45	114.28	31720307
2025-02-19	114.25	116.11	113.14	114.69	28807709
2025-02-20	115.01	116.55	113.11	114.17	27219565
2025-02-21	114.85	115.76	110.43	110.84	41353683
2025-02-24	111.49	111.60	107.98	108.11	29072208
2025-02-25	107.89	108.64	103.62	103.96	39169161
2025-02-26	104.95	105.80	103.99	104.74	29178213
2025-02-27	105.08	105.76	99.50	99.51	47263727
2025-02-28	99.56	101.80	98.69	99.86	45194576
2025-03-03	101.52	102.34	97.09	98.23	38957988
2025-03-04	96.00	103.18	95.89	100.75	54156941
2025-03-05	100.36	101.84	98.87	101.67	27855488
2025-03-06	99.05	101.08	98.27	98.85	28984978
2025-03-07	98.88	100.65	96.39	100.31	33254367
2025-03-10	98.57	101.29	95.83	96.63	38733186
2025-03-11	96.79	98.16	94.73	96.76	34078300
2025-03-12	99.05	101.72	98.17	100.79	34241287

Explore More About AMD

Coins representing dividend payouts and trends

AMD Dividend History

Discover Advanced Micro Devices'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

AMD Stock Split History

Discover Advanced Micro Devices'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

AMD Historical Prices

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

Web Analytics