AMZN Historical Prices

Summary

Key Stock Metrics

151.61

(August 5, 2024)

52-Week Low

242.52

(February 4, 2025)

52-Week High

242.52

(February 4, 2025)

All-Time High

199.25

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-05-16	0.10	0.10	0.09	0.09	294029280
1997-05-19	0.09	0.09	0.08	0.09	122148000
1997-05-20	0.09	0.09	0.08	0.08	109354800
1997-05-21	0.08	0.08	0.07	0.07	377101680
1997-05-22	0.07	0.07	0.07	0.07	235559520
1997-05-23	0.07	0.08	0.07	0.07	318775680
1997-05-27	0.08	0.08	0.07	0.08	173969280
1997-05-28	0.08	0.08	0.08	0.08	91497120
1997-05-29	0.08	0.08	0.07	0.08	69462720
1997-05-30	0.07	0.08	0.07	0.07	51893040
1997-06-02	0.08	0.08	0.07	0.08	11832960
1997-06-03	0.08	0.08	0.07	0.07	23666160
1997-06-04	0.07	0.07	0.07	0.07	61614000
1997-06-05	0.07	0.08	0.07	0.08	113459280
1997-06-06	0.08	0.09	0.08	0.08	156159600
1997-06-09	0.08	0.09	0.08	0.08	47044560
1997-06-10	0.09	0.09	0.08	0.08	109186800
1997-06-11	0.08	0.08	0.08	0.08	23762160
1997-06-12	0.08	0.08	0.08	0.08	32643120
1997-06-13	0.08	0.08	0.08	0.08	13873200
1997-06-16	0.08	0.08	0.08	0.08	18265680
1997-06-17	0.08	0.08	0.07	0.08	94137360
1997-06-18	0.08	0.08	0.07	0.08	49300800
1997-06-19	0.08	0.08	0.07	0.08	20065920
1997-06-20	0.08	0.08	0.07	0.08	67758720
1997-06-23	0.08	0.08	0.07	0.07	20953920
1997-06-24	0.08	0.08	0.07	0.08	15025440
1997-06-25	0.08	0.08	0.07	0.08	42124080
1997-06-26	0.08	0.08	0.08	0.08	63798240
1997-06-27	0.08	0.08	0.07	0.07	23762160
1997-06-30	0.08	0.08	0.07	0.08	54941280
1997-07-01	0.08	0.08	0.08	0.08	25850400
1997-07-02	0.08	0.08	0.08	0.08	77647680
1997-07-03	0.08	0.10	0.08	0.10	251568960
1997-07-07	0.09	0.10	0.09	0.10	161080080
1997-07-08	0.10	0.12	0.10	0.12	310374960
1997-07-09	0.12	0.12	0.11	0.12	165256320
1997-07-10	0.12	0.13	0.12	0.13	181050000
1997-07-11	0.13	0.13	0.11	0.11	210644880
1997-07-14	0.12	0.12	0.11	0.11	92097120
1997-07-15	0.11	0.12	0.11	0.12	185514480
1997-07-16	0.12	0.12	0.12	0.12	60486000
1997-07-17	0.12	0.12	0.11	0.11	63390240
1997-07-18	0.11	0.11	0.11	0.11	15601440
1997-07-21	0.11	0.11	0.11	0.11	11496960
1997-07-22	0.11	0.11	0.10	0.11	31275120
1997-07-23	0.11	0.12	0.11	0.11	65190480
1997-07-24	0.12	0.12	0.11	0.11	24338400
1997-07-25	0.11	0.11	0.11	0.11	12409200
1997-07-28	0.11	0.12	0.11	0.12	51485040
1997-07-29	0.12	0.12	0.12	0.12	96297600
1997-07-30	0.12	0.13	0.12	0.12	50357040
1997-07-31	0.12	0.12	0.12	0.12	29090880
1997-08-01	0.12	0.12	0.11	0.12	71766960
1997-08-04	0.12	0.12	0.12	0.12	53429280
1997-08-05	0.12	0.12	0.11	0.11	60654000
1997-08-06	0.11	0.12	0.11	0.11	24866400
1997-08-07	0.11	0.11	0.11	0.11	40683840
1997-08-08	0.11	0.12	0.11	0.11	44236320
1997-08-11	0.11	0.12	0.11	0.12	24794400
1997-08-12	0.11	0.12	0.11	0.11	11424960
1997-08-13	0.11	0.11	0.11	0.11	11808960
1997-08-14	0.11	0.11	0.11	0.11	20833920
1997-08-15	0.11	0.11	0.10	0.11	31947120
1997-08-18	0.10	0.10	0.10	0.10	35691360
1997-08-19	0.10	0.11	0.10	0.11	20065920
1997-08-20	0.11	0.11	0.10	0.11	19993920
1997-08-21	0.11	0.11	0.10	0.11	12481200
1997-08-22	0.11	0.11	0.10	0.11	14257200
1997-08-25	0.11	0.11	0.11	0.11	22538160
1997-08-26	0.11	0.12	0.11	0.12	51485040
1997-08-27	0.12	0.12	0.11	0.12	27842640
1997-08-28	0.12	0.12	0.11	0.12	22946160
1997-08-29	0.12	0.12	0.12	0.12	14449440
1997-09-02	0.12	0.12	0.12	0.12	14641440
1997-09-03	0.12	0.12	0.12	0.12	39291840
1997-09-04	0.12	0.13	0.12	0.13	66966480
1997-09-05	0.13	0.13	0.12	0.12	38163600
1997-09-08	0.13	0.15	0.12	0.15	112979280
1997-09-09	0.16	0.17	0.15	0.16	179441760
1997-09-10	0.17	0.17	0.16	0.17	77335680
1997-09-11	0.17	0.17	0.15	0.16	85256400
1997-09-12	0.16	0.18	0.16	0.18	66678480
1997-09-15	0.18	0.18	0.15	0.15	111683040
1997-09-16	0.16	0.18	0.16	0.17	128652720
1997-09-17	0.17	0.17	0.17	0.17	52157040
1997-09-18	0.17	0.17	0.16	0.16	42580080
1997-09-19	0.17	0.20	0.17	0.20	178601760
1997-09-22	0.20	0.23	0.20	0.22	338793840
1997-09-23	0.22	0.23	0.22	0.23	153663360
1997-09-24	0.23	0.24	0.21	0.22	164032320
1997-09-25	0.22	0.22	0.20	0.20	99369840
1997-09-26	0.20	0.21	0.20	0.21	54629280
1997-09-29	0.21	0.21	0.20	0.20	47428560
1997-09-30	0.20	0.22	0.19	0.22	105106320
1997-10-01	0.22	0.22	0.20	0.20	99993840
1997-10-02	0.20	0.21	0.20	0.20	37539600
1997-10-03	0.20	0.21	0.20	0.20	23282160
1997-10-06	0.20	0.21	0.20	0.21	40563840
1997-10-07	0.20	0.21	0.20	0.20	34851360
1997-10-08	0.21	0.21	0.20	0.20	56141520
1997-10-09	0.20	0.20	0.19	0.19	79015680
1997-10-10	0.19	0.20	0.18	0.20	75751440
1997-10-13	0.20	0.20	0.20	0.20	16297440
1997-10-14	0.20	0.21	0.19	0.20	30938880
1997-10-15	0.20	0.20	0.19	0.20	47116560
1997-10-16	0.20	0.20	0.18	0.18	69630960
1997-10-17	0.18	0.18	0.18	0.18	50693040
1997-10-20	0.18	0.19	0.18	0.19	98265600
1997-10-21	0.20	0.22	0.19	0.22	241944000
1997-10-22	0.22	0.23	0.22	0.23	104170320
1997-10-23	0.21	0.23	0.21	0.22	113147280
1997-10-24	0.24	0.25	0.23	0.25	189858960
1997-10-27	0.24	0.25	0.21	0.21	121836000
1997-10-28	0.20	0.25	0.19	0.25	234407280
1997-10-29	0.26	0.27	0.25	0.27	142550160
1997-10-30	0.26	0.27	0.25	0.26	95409360
1997-10-31	0.27	0.27	0.25	0.25	100545840
1997-11-03	0.26	0.26	0.25	0.25	39987840
1997-11-04	0.25	0.25	0.24	0.25	47308560
1997-11-05	0.25	0.26	0.24	0.24	61878000
1997-11-06	0.25	0.25	0.23	0.23	58277760
1997-11-07	0.22	0.23	0.22	0.22	52541040
1997-11-10	0.22	0.23	0.21	0.21	55301520
1997-11-11	0.21	0.22	0.20	0.20	86264400
1997-11-12	0.19	0.21	0.18	0.19	173681280
1997-11-13	0.20	0.20	0.19	0.19	85808400
1997-11-14	0.20	0.21	0.19	0.21	117395520
1997-11-17	0.21	0.23	0.21	0.22	147902640
1997-11-18	0.22	0.22	0.22	0.22	37323600
1997-11-19	0.22	0.23	0.22	0.23	50693040
1997-11-20	0.23	0.23	0.23	0.23	118475760
1997-11-21	0.23	0.23	0.22	0.22	52061040
1997-11-24	0.22	0.22	0.21	0.21	40395840
1997-11-25	0.21	0.22	0.20	0.21	66102480
1997-11-26	0.21	0.22	0.21	0.21	32619120
1997-11-28	0.21	0.22	0.21	0.21	32067120
1997-12-01	0.21	0.22	0.21	0.21	47668560
1997-12-02	0.21	0.22	0.21	0.21	25250400
1997-12-03	0.21	0.22	0.21	0.22	25802400
1997-12-04	0.22	0.23	0.22	0.22	60774000
1997-12-05	0.22	0.23	0.22	0.23	53237280
1997-12-08	0.23	0.24	0.23	0.24	95337360
1997-12-09	0.23	0.24	0.23	0.23	26642640
1997-12-10	0.23	0.23	0.22	0.23	28898880
1997-12-11	0.22	0.24	0.22	0.23	100305840
1997-12-12	0.23	0.24	0.22	0.23	53453280
1997-12-15	0.23	0.23	0.22	0.23	33891360
1997-12-16	0.23	0.23	0.22	0.22	33747360
1997-12-17	0.22	0.22	0.21	0.22	122820240
1997-12-18	0.22	0.22	0.21	0.21	64086240
1997-12-19	0.21	0.23	0.21	0.22	95073360
1997-12-22	0.22	0.24	0.22	0.23	87056640
1997-12-23	0.23	0.24	0.23	0.23	23546160
1997-12-24	0.23	0.24	0.22	0.23	46732560
1997-12-26	0.23	0.23	0.22	0.23	9744960
1997-12-29	0.23	0.24	0.23	0.24	51053040
1997-12-30	0.24	0.25	0.24	0.24	125724480
1997-12-31	0.24	0.25	0.24	0.25	88928880
1998-01-02	0.25	0.25	0.24	0.25	33219120
1998-01-05	0.24	0.25	0.24	0.24	71814960
1998-01-06	0.23	0.24	0.23	0.24	83504160
1998-01-07	0.24	0.24	0.23	0.24	54509280
1998-01-08	0.23	0.24	0.23	0.23	120324000
1998-01-09	0.23	0.23	0.21	0.21	132877200
1998-01-12	0.21	0.22	0.21	0.22	148046640
1998-01-13	0.22	0.23	0.22	0.23	146438640
1998-01-14	0.23	0.24	0.23	0.24	170128800
1998-01-15	0.24	0.25	0.24	0.25	120300000
1998-01-16	0.25	0.25	0.24	0.24	51269040
1998-01-20	0.24	0.25	0.24	0.25	109354800
1998-01-21	0.25	0.26	0.24	0.25	174785280
1998-01-22	0.25	0.26	0.25	0.26	189450720
1998-01-23	0.27	0.27	0.25	0.25	182394240
1998-01-26	0.25	0.25	0.24	0.24	94257360
1998-01-27	0.24	0.24	0.23	0.24	82088160
1998-01-28	0.24	0.24	0.23	0.24	105874560
1998-01-29	0.24	0.25	0.24	0.25	96729600
1998-01-30	0.25	0.25	0.24	0.25	74455440
1998-02-02	0.25	0.26	0.25	0.26	138277680
1998-02-03	0.26	0.26	0.25	0.26	88592640
1998-02-04	0.25	0.26	0.25	0.25	24698400
1998-02-05	0.26	0.26	0.24	0.25	116651520
1998-02-06	0.25	0.25	0.24	0.25	42460080
1998-02-09	0.25	0.25	0.24	0.24	52541040
1998-02-10	0.24	0.27	0.24	0.27	245952480
1998-02-11	0.26	0.27	0.26	0.26	129492720
1998-02-12	0.26	0.27	0.26	0.26	60726000
1998-02-13	0.26	0.26	0.26	0.26	168424800
1998-02-17	0.26	0.26	0.25	0.26	47524560
1998-02-18	0.26	0.26	0.25	0.25	59429760
1998-02-19	0.26	0.26	0.25	0.26	88736880
1998-02-20	0.26	0.26	0.26	0.26	54077280
1998-02-23	0.26	0.27	0.26	0.27	79567920
1998-02-24	0.27	0.28	0.27	0.27	278931840
1998-02-25	0.27	0.28	0.26	0.27	134917440
1998-02-26	0.27	0.30	0.27	0.30	307494720
1998-02-27	0.30	0.33	0.30	0.32	494185440
1998-03-02	0.32	0.32	0.31	0.32	219165840
1998-03-03	0.31	0.32	0.30	0.30	160335840
1998-03-04	0.30	0.31	0.29	0.31	146294400
1998-03-05	0.30	0.33	0.30	0.31	240048000
1998-03-06	0.32	0.32	0.31	0.32	117755760
1998-03-09	0.32	0.36	0.32	0.35	461158080
1998-03-10	0.36	0.37	0.35	0.35	495049440
1998-03-11	0.34	0.34	0.33	0.33	247008480
1998-03-12	0.33	0.34	0.32	0.33	196003440
1998-03-13	0.33	0.34	0.32	0.33	130476960
1998-03-16	0.33	0.34	0.33	0.33	66246480
1998-03-17	0.33	0.33	0.32	0.33	62022000
1998-03-18	0.33	0.36	0.33	0.36	273219120
1998-03-19	0.36	0.36	0.35	0.35	242328240
1998-03-20	0.35	0.35	0.35	0.35	128268720
1998-03-23	0.35	0.35	0.34	0.35	60102000
1998-03-24	0.34	0.36	0.34	0.35	113627280
1998-03-25	0.35	0.36	0.34	0.34	225814560
1998-03-26	0.34	0.35	0.33	0.34	157575600
1998-03-27	0.35	0.36	0.34	0.35	152943120
1998-03-30	0.36	0.36	0.35	0.36	110026800
1998-03-31	0.36	0.36	0.35	0.36	131316960
1998-04-01	0.36	0.38	0.35	0.38	289060800
1998-04-02	0.38	0.40	0.37	0.40	332889120
1998-04-03	0.40	0.40	0.38	0.39	233903280
1998-04-06	0.39	0.39	0.37	0.37	220509840
1998-04-07	0.36	0.36	0.35	0.36	232703280
1998-04-08	0.36	0.37	0.36	0.37	226318560
1998-04-09	0.38	0.40	0.38	0.40	320719920
1998-04-13	0.40	0.40	0.38	0.39	219621840
1998-04-14	0.39	0.42	0.39	0.40	326504640
1998-04-15	0.41	0.42	0.39	0.40	223870320
1998-04-16	0.40	0.41	0.39	0.41	324920400
1998-04-17	0.40	0.41	0.39	0.40	140725920
1998-04-20	0.40	0.41	0.39	0.39	179609760
1998-04-21	0.40	0.40	0.38	0.39	167104560
1998-04-22	0.39	0.39	0.36	0.36	226054560
1998-04-23	0.36	0.36	0.34	0.34	245088480
1998-04-24	0.34	0.37	0.34	0.35	335745600
1998-04-27	0.35	0.35	0.32	0.34	377749680
1998-04-28	0.39	0.41	0.37	0.40	1392019200
1998-04-29	0.41	0.41	0.39	0.40	633207120
1998-04-30	0.41	0.41	0.38	0.38	449756880
1998-05-01	0.39	0.40	0.38	0.39	186162480
1998-05-04	0.40	0.40	0.39	0.40	154719360
1998-05-05	0.39	0.40	0.39	0.39	119988000
1998-05-06	0.39	0.39	0.38	0.38	148790880
1998-05-07	0.38	0.39	0.37	0.38	277779600
1998-05-08	0.38	0.39	0.37	0.38	95865360
1998-05-11	0.39	0.39	0.36	0.36	227470560
1998-05-12	0.37	0.38	0.36	0.38	232751280
1998-05-13	0.38	0.39	0.37	0.39	278907840
1998-05-14	0.38	0.39	0.38	0.38	172025040
1998-05-15	0.38	0.39	0.37	0.37	92577120
1998-05-18	0.37	0.38	0.36	0.37	132373200
1998-05-19	0.37	0.38	0.37	0.38	68478720
1998-05-20	0.38	0.38	0.37	0.37	80983920
1998-05-21	0.37	0.37	0.36	0.37	68070720
1998-05-22	0.37	0.37	0.36	0.36	117251520
1998-05-26	0.36	0.36	0.34	0.34	217701600
1998-05-27	0.33	0.36	0.33	0.36	464734320
1998-05-28	0.36	0.37	0.36	0.36	188274720
1998-05-29	0.36	0.37	0.36	0.37	172841280
1998-06-01	0.37	0.37	0.35	0.36	160888080
1998-06-02	0.36	0.37	0.35	0.36	164044320
1998-06-03	0.37	0.38	0.35	0.35	131641080
1998-06-04	0.36	0.37	0.34	0.37	99921960
1998-06-05	0.36	0.37	0.36	0.37	68550840
1998-06-08	0.37	0.39	0.36	0.39	109270920
1998-06-09	0.39	0.43	0.39	0.43	388766880
1998-06-10	0.43	0.47	0.42	0.45	485748480
1998-06-11	0.46	0.52	0.46	0.52	717095640
1998-06-12	0.53	0.53	0.49	0.51	433159320
1998-06-15	0.50	0.57	0.49	0.55	674095320
1998-06-16	0.56	0.61	0.55	0.61	783426240
1998-06-17	0.63	0.68	0.63	0.66	805388520
1998-06-18	0.67	0.69	0.60	0.60	632859240
1998-06-19	0.59	0.64	0.57	0.63	733645320
1998-06-22	0.62	0.69	0.60	0.68	726432600
1998-06-23	0.68	0.77	0.67	0.77	749342880
1998-06-24	0.79	0.84	0.74	0.83	1174209360
1998-06-25	0.83	0.87	0.80	0.83	1089408960
1998-06-26	0.81	0.84	0.78	0.79	623054280
1998-06-29	0.79	0.83	0.79	0.82	490200960
1998-06-30	0.82	0.85	0.81	0.83	437587680
1998-07-01	0.85	0.95	0.84	0.95	565148520
1998-07-02	0.96	1.05	0.94	1.03	1045700520
1998-07-06	1.06	1.17	1.05	1.16	937761720
1998-07-07	1.19	1.20	1.01	1.02	945130560
1998-07-08	0.93	0.99	0.85	0.89	1166348640
1998-07-09	0.92	0.97	0.87	0.88	589918920
1998-07-10	0.86	0.88	0.82	0.83	499693920
1998-07-13	0.80	0.90	0.79	0.90	384998400
1998-07-14	0.90	0.96	0.89	0.96	507218640
1998-07-15	0.97	0.98	0.91	0.94	352235160
1998-07-16	0.95	0.96	0.90	0.94	280011960
1998-07-17	0.94	1.00	0.93	1.00	356555640
1998-07-20	1.01	1.17	1.00	1.15	718571760
1998-07-21	1.14	1.22	1.07	1.10	946654560
1998-07-22	1.12	1.17	1.09	1.12	559543920
1998-07-23	1.08	1.15	1.06	1.06	556267560
1998-07-24	1.08	1.10	0.97	1.04	579537960
1998-07-27	0.99	1.06	0.96	1.05	576669600
1998-07-28	1.04	1.05	0.98	0.99	414977520
1998-07-29	1.00	1.01	0.90	0.90	392931240
1998-07-30	0.93	0.96	0.88	0.95	635547480
1998-07-31	0.95	0.96	0.91	0.92	268838880
1998-08-03	0.91	0.93	0.89	0.90	258289800
1998-08-04	0.92	0.95	0.90	0.92	561356160
1998-08-05	0.94	0.94	0.83	0.88	461254080
1998-08-06	0.87	0.94	0.86	0.91	372109200
1998-08-07	0.93	0.99	0.91	0.97	468706800
1998-08-10	0.97	1.02	0.96	1.01	370356960
1998-08-11	0.96	1.06	0.96	1.03	563228280
1998-08-12	1.06	1.10	1.03	1.09	402856200
1998-08-13	1.09	1.12	1.06	1.06	492637200
1998-08-14	1.09	1.09	1.00	1.02	388238760
1998-08-17	1.01	1.03	0.99	1.00	292385160
1998-08-18	1.01	1.08	0.99	1.07	360048000
1998-08-19	1.09	1.11	1.06	1.07	385670520
1998-08-20	1.05	1.08	1.05	1.08	317755680
1998-08-21	1.06	1.09	1.03	1.08	302754240
1998-08-24	1.09	1.12	1.08	1.12	279015840
1998-08-25	1.15	1.15	1.09	1.10	287056680
1998-08-26	1.08	1.09	1.06	1.06	327848760
1998-08-27	1.04	1.04	0.99	0.99	320576040
1998-08-28	1.00	1.01	0.86	0.88	780798000
1998-08-31	0.88	0.90	0.69	0.70	820089960
1998-09-01	0.63	0.72	0.54	0.67	1349150900
1998-09-02	0.69	0.80	0.68	0.73	946666560
1998-09-03	0.70	0.75	0.67	0.72	509474880
1998-09-04	0.72	0.75	0.68	0.72	356279520
1998-09-08	0.78	0.79	0.75	0.77	438775800
1998-09-09	0.75	0.77	0.69	0.70	357959760
1998-09-10	0.66	0.67	0.63	0.66	639459840
1998-09-11	0.65	0.67	0.61	0.63	472295160
1998-09-14	0.67	0.67	0.61	0.61	301230120
1998-09-15	0.59	0.62	0.59	0.61	344602440
1998-09-16	0.62	0.72	0.60	0.70	782454240
1998-09-17	0.67	0.70	0.64	0.64	849240960
1998-09-18	0.65	0.68	0.65	0.66	334881480
1998-09-21	0.63	0.72	0.63	0.71	475391520
1998-09-22	0.74	0.76	0.73	0.73	606168600
1998-09-23	0.76	0.88	0.75	0.88	911767200
1998-09-24	0.89	0.97	0.85	0.85	1022586240
1998-09-25	0.82	0.92	0.82	0.91	732049200
1998-09-28	0.97	1.00	0.93	0.96	772169160
1998-09-29	0.98	1.00	0.93	0.94	766792560
1998-09-30	0.93	0.96	0.91	0.93	588670800
1998-10-01	0.90	0.92	0.83	0.86	687908760
1998-10-02	0.88	0.93	0.84	0.92	689984880
1998-10-05	0.91	0.92	0.84	0.87	489972960
1998-10-06	0.93	0.94	0.87	0.90	563492280
1998-10-07	0.86	0.87	0.76	0.78	856765680
1998-10-08	0.69	0.73	0.67	0.72	607752720
1998-10-09	0.75	0.77	0.70	0.76	414581400
1998-10-12	0.81	0.84	0.77	0.78	436387560
1998-10-13	0.77	0.79	0.76	0.76	213729360
1998-10-14	0.76	0.81	0.75	0.78	311839080
1998-10-15	0.79	0.82	0.77	0.81	339453840
1998-10-16	0.82	0.85	0.81	0.83	428142720
1998-10-19	0.82	0.89	0.82	0.88	333657360
1998-10-20	0.91	0.94	0.89	0.89	383390280
1998-10-21	0.91	0.92	0.88	0.92	252385200
1998-10-22	0.90	0.98	0.89	0.96	533957400
1998-10-23	0.95	0.99	0.95	0.97	272523240
1998-10-26	0.99	1.02	0.97	1.01	390375000
1998-10-27	1.03	1.05	0.97	0.97	403324320
1998-10-28	0.97	1.00	0.95	0.98	397875720
1998-10-29	1.01	1.06	0.99	1.05	658709880
1998-10-30	1.06	1.08	1.04	1.05	423690360
1998-11-02	1.07	1.10	1.04	1.09	629943000
1998-11-03	1.09	1.11	1.05	1.05	367800720
1998-11-04	1.09	1.10	1.06	1.08	407704800
1998-11-05	1.06	1.08	1.05	1.07	294677400
1998-11-06	1.05	1.07	1.03	1.04	377917800
1998-11-09	1.02	1.06	1.01	1.06	436915680
1998-11-10	1.07	1.17	1.07	1.10	687584760
1998-11-11	1.11	1.12	1.04	1.06	329300880
1998-11-12	1.05	1.11	1.04	1.09	239519880
1998-11-13	1.10	1.11	1.05	1.06	178829880
1998-11-16	1.07	1.08	1.03	1.05	237971760
1998-11-17	1.08	1.29	1.07	1.24	1222958280
1998-11-18	1.26	1.42	1.26	1.37	1182790200
1998-11-19	1.42	1.46	1.27	1.28	777989760
1998-11-20	1.46	1.51	1.37	1.51	1338385800
1998-11-23	1.59	1.82	1.55	1.82	1355763500
1998-11-24	1.87	1.94	1.71	1.79	1633675300
1998-11-25	1.80	1.86	1.71	1.75	550506960
1998-11-27	1.81	1.82	1.77	1.81	191755080
1998-11-30	1.83	1.84	1.60	1.60	595103520
1998-12-01	1.55	1.75	1.52	1.75	943186320
1998-12-02	1.72	1.73	1.65	1.66	593039280
1998-12-03	1.66	1.70	1.54	1.58	436771680
1998-12-04	1.63	1.64	1.52	1.57	445196520
1998-12-07	1.61	1.62	1.54	1.59	315511560
1998-12-08	1.58	1.72	1.57	1.70	511047120
1998-12-09	1.71	1.87	1.68	1.80	930225000
1998-12-10	1.81	1.87	1.75	1.78	607296720
1998-12-11	1.75	1.87	1.75	1.86	509402880
1998-12-14	1.84	1.92	1.82	1.85	775097520
1998-12-15	1.89	2.02	1.88	2.02	760383960
1998-12-16	2.16	2.51	2.16	2.41	2036147600
1998-12-17	2.20	2.43	2.17	2.31	1352835100
1998-12-18	2.36	2.41	2.32	2.39	459081840
1998-12-21	2.53	2.68	2.50	2.66	667746720
1998-12-22	2.72	2.74	2.57	2.69	635271480
1998-12-23	2.73	2.75	2.66	2.71	291305040
1998-12-24	2.69	2.72	2.66	2.71	108286800
1998-12-28	2.76	3.02	2.71	2.93	598031760
1998-12-29	2.92	2.92	2.74	2.77	492205200
1998-12-30	2.77	2.86	2.53	2.68	651737160
1998-12-31	2.64	2.76	2.63	2.68	366000600
1999-01-04	2.73	2.97	2.67	2.96	785922480
1999-01-05	2.74	3.24	2.66	3.11	1257464000
1999-01-06	3.41	3.51	3.35	3.45	723532000
1999-01-07	3.43	4.01	3.33	3.97	945492000
1999-01-08	4.61	4.98	3.80	4.01	1333244000
1999-01-11	4.60	4.63	4.19	4.62	778460000
1999-01-12	4.51	4.55	3.98	4.08	488864000
1999-01-13	3.13	4.09	3.13	3.70	597528000
1999-01-14	3.75	3.98	3.40	3.45	418248000
1999-01-15	3.50	3.75	3.44	3.51	402652000
1999-01-19	3.76	3.76	3.41	3.50	228108000
1999-01-20	3.38	3.43	2.74	2.83	610704000
1999-01-21	2.61	2.76	2.31	2.65	940964000
1999-01-22	2.49	3.15	2.47	3.08	875316000
1999-01-25	3.04	3.08	2.75	2.81	546476000
1999-01-26	2.82	3.03	2.77	2.88	490696000
1999-01-27	3.35	3.49	3.00	3.14	700452000
1999-01-28	3.16	3.22	3.01	3.07	475012000
1999-01-29	3.04	3.04	2.88	2.92	327920000
1999-02-01	2.94	3.06	2.88	2.90	255620000
1999-02-02	2.91	2.91	2.71	2.76	260972000
1999-02-03	2.73	3.15	2.71	3.14	375820000
1999-02-04	3.13	3.17	2.91	2.95	232992000
1999-02-05	2.93	3.07	2.81	2.90	171320000
1999-02-08	2.86	2.88	2.64	2.73	251964000
1999-02-09	2.70	2.70	2.50	2.50	256520000
1999-02-10	2.46	2.58	2.38	2.44	264100000
1999-02-11	2.51	2.75	2.49	2.75	275860000
1999-02-12	2.70	2.75	2.59	2.61	155308000
1999-02-16	2.67	2.71	2.43	2.47	155596000
1999-02-17	2.46	2.55	2.31	2.34	193372000
1999-02-18	2.41	2.41	2.11	2.24	431252000
1999-02-19	2.36	2.56	2.28	2.55	538364000
1999-02-22	2.54	2.74	2.45	2.66	384244000
1999-02-23	2.75	2.93	2.74	2.88	422784000
1999-02-24	2.94	3.05	2.76	2.77	495728000
1999-02-25	2.92	3.14	2.87	3.13	733796000
1999-02-26	3.17	3.25	3.03	3.20	507308000
1999-03-01	3.18	3.40	3.10	3.33	387380000
1999-03-02	3.36	3.39	3.03	3.03	332064000
1999-03-03	3.09	3.19	3.01	3.09	310576000
1999-03-04	3.14	3.18	2.90	3.00	357748000
1999-03-05	3.10	3.11	2.96	3.04	243524000
1999-03-08	3.04	3.16	2.98	3.05	209252000
1999-03-09	3.13	3.33	3.09	3.25	325840000
1999-03-10	3.42	3.47	3.35	3.43	282352000
1999-03-11	3.49	3.57	3.28	3.37	325044000
1999-03-12	3.35	3.38	3.22	3.33	186652000
1999-03-15	3.33	3.48	3.28	3.47	140416000
1999-03-16	3.48	3.51	3.32	3.35	150688000
1999-03-17	3.28	3.34	3.21	3.28	157348000
1999-03-18	3.32	3.50	3.31	3.46	246004000
1999-03-19	3.55	3.58	3.38	3.38	214504000
1999-03-22	3.33	3.41	3.26	3.30	131968000
1999-03-23	3.22	3.25	2.95	2.98	224336000
1999-03-24	2.93	3.10	2.85	3.09	230876000
1999-03-25	3.22	3.50	3.20	3.50	321996000
1999-03-26	3.50	3.69	3.43	3.48	498440000
1999-03-29	3.75	3.79	3.70	3.74	377760000
1999-03-30	3.80	4.24	3.79	4.12	523548000
1999-03-31	4.28	4.45	4.13	4.30	441884000
1999-04-01	4.48	4.50	4.19	4.28	231464000
1999-04-05	4.32	4.69	4.29	4.66	318336000
1999-04-06	4.61	4.89	4.49	4.57	290636000
1999-04-07	4.67	4.68	4.28	4.40	263332000
1999-04-08	4.37	4.60	4.15	4.48	229756000
1999-04-09	4.45	4.65	4.39	4.57	136780000
1999-04-12	4.40	4.71	4.40	4.61	171384000
1999-04-13	4.67	4.80	4.46	4.46	160776000
1999-04-14	4.55	4.61	4.17	4.20	199056000
1999-04-15	4.15	4.26	3.78	4.18	329968000
1999-04-16	4.60	4.79	4.52	4.75	633204000
1999-04-19	4.73	4.73	3.88	3.97	567396000
1999-04-20	3.93	4.36	3.84	4.30	400100000
1999-04-21	4.31	4.55	4.23	4.48	221640000
1999-04-22	4.61	4.78	4.45	4.75	250764000
1999-04-23	4.82	5.41	4.79	5.25	634336000
1999-04-26	5.23	5.40	5.10	5.18	279700000
1999-04-27	5.43	5.53	5.05	5.15	357908000
1999-04-28	5.00	5.05	4.56	4.84	389476000
1999-04-29	4.31	4.54	4.13	4.21	844168000
1999-04-30	4.43	4.50	4.13	4.30	355528000
1999-05-03	4.17	4.18	3.75	3.77	523728000
1999-05-04	3.82	4.01	3.51	3.58	433928000
1999-05-05	3.60	3.71	3.35	3.66	554196000
1999-05-06	3.70	3.78	3.39	3.43	365688000
1999-05-07	3.52	3.60	3.28	3.41	333080000
1999-05-10	3.42	3.68	3.35	3.67	284824000
1999-05-11	3.77	3.85	3.60	3.71	278828000
1999-05-12	3.70	3.72	3.54	3.57	146548000
1999-05-13	3.61	3.70	3.40	3.40	229980000
1999-05-14	3.33	3.37	3.25	3.31	225336000
1999-05-17	3.25	3.45	3.04	3.44	417164000
1999-05-18	3.41	3.44	3.27	3.32	248156000
1999-05-19	3.35	3.49	3.34	3.49	252384000
1999-05-20	3.42	3.45	3.26	3.27	137880000
1999-05-21	3.27	3.30	3.14	3.21	160112000
1999-05-24	3.22	3.23	2.90	2.94	285076000
1999-05-25	2.93	3.03	2.78	2.79	310204000
1999-05-26	2.83	3.05	2.61	3.02	423172000
1999-05-27	2.99	3.01	2.85	2.86	271468000
1999-05-28	2.89	3.01	2.80	2.97	193604000
1999-06-01	2.79	2.84	2.62	2.65	401528000
1999-06-02	2.62	2.88	2.43	2.80	738128000
1999-06-03	2.85	2.86	2.61	2.63	346232000
1999-06-04	2.64	2.75	2.54	2.71	389836000
1999-06-07	2.71	3.00	2.70	2.93	338028000
1999-06-08	3.00	3.03	2.76	2.79	276888000
1999-06-09	2.85	2.86	2.74	2.85	178084000
1999-06-10	2.80	2.95	2.75	2.90	254212000
1999-06-11	2.88	2.93	2.62	2.65	277732000
1999-06-14	2.60	2.61	2.24	2.30	415292000
1999-06-15	2.31	2.49	2.27	2.41	366188000
1999-06-16	2.53	2.83	2.53	2.79	434144000
1999-06-17	2.79	2.98	2.74	2.82	380828000
1999-06-18	2.80	2.86	2.74	2.78	159440000
1999-06-21	2.84	3.09	2.79	3.09	324544000
1999-06-22	3.08	3.24	2.91	2.94	334588000
1999-06-23	2.89	3.03	2.80	2.94	328596000
1999-06-24	2.95	2.97	2.83	2.84	167104000
1999-06-25	2.91	2.94	2.70	2.75	195036000
1999-06-28	2.78	2.80	2.56	2.77	337436000
1999-06-29	2.76	2.96	2.72	2.90	312960000
1999-06-30	2.91	3.23	2.88	3.13	338124000
1999-07-01	3.13	3.16	2.95	3.06	287656000
1999-07-02	3.08	3.15	3.02	3.10	144168000
1999-07-06	3.20	3.33	3.14	3.17	297724000
1999-07-07	3.15	3.19	3.00	3.05	199760000
1999-07-08	3.14	3.19	3.03	3.13	212488000
1999-07-09	3.15	3.19	3.10	3.14	111636000
1999-07-12	3.13	3.14	2.90	2.93	213064000
1999-07-13	2.91	3.18	2.88	3.15	409064000
1999-07-14	3.18	3.38	3.15	3.38	388072000
1999-07-15	3.38	3.54	3.33	3.49	455260000
1999-07-16	3.47	3.56	3.40	3.44	205948000
1999-07-19	3.40	3.42	3.29	3.29	188768000
1999-07-20	3.23	3.23	3.00	3.00	344436000
1999-07-21	3.03	3.21	3.01	3.14	342688000
1999-07-22	2.91	2.93	2.62	2.67	1150944000
1999-07-23	2.75	2.87	2.58	2.86	601612000
1999-07-26	2.76	2.89	2.63	2.65	612552000
1999-07-27	2.73	2.76	2.50	2.53	475396000
1999-07-28	2.55	2.65	2.49	2.64	515672000
1999-07-29	2.56	2.61	2.50	2.54	374960000
1999-07-30	2.55	2.57	2.44	2.50	241140000
1999-08-02	2.46	2.55	2.35	2.35	339356000
1999-08-03	2.43	2.43	2.24	2.37	582780000
1999-08-04	2.34	2.41	2.20	2.21	448228000
1999-08-05	2.19	2.45	2.05	2.43	750340000
1999-08-06	2.42	2.49	2.23	2.24	424376000
1999-08-09	2.29	2.29	2.11	2.14	260828000
1999-08-10	2.13	2.30	2.05	2.28	463900000
1999-08-11	2.31	2.38	2.13	2.27	513100000
1999-08-12	2.28	2.39	2.23	2.29	262816000
1999-08-13	2.38	2.44	2.35	2.44	215696000
1999-08-16	2.46	2.52	2.39	2.46	255064000
1999-08-17	2.51	2.74	2.50	2.73	473376000
1999-08-18	2.88	2.94	2.81	2.83	568308000
1999-08-19	2.77	2.78	2.63	2.65	365700000
1999-08-20	2.66	2.84	2.63	2.84	285624000
1999-08-23	2.90	3.01	2.89	2.96	384120000
1999-08-24	2.90	3.14	2.90	3.00	500200000
1999-08-25	3.07	3.33	3.04	3.32	418828000
1999-08-26	3.33	3.39	3.19	3.21	384884000
1999-08-27	3.26	3.26	3.13	3.21	258456000
1999-08-30	3.19	3.25	2.95	2.98	369888000
1999-08-31	2.96	3.12	2.80	3.11	655848000
1999-09-01	3.18	3.18	2.94	2.98	439232000
1999-09-02	2.88	3.10	2.87	3.00	336774000
1999-09-03	3.18	3.20	3.03	3.12	328718000
1999-09-07	3.19	3.22	3.11	3.15	180174000
1999-09-08	3.10	3.16	3.05	3.07	139520000
1999-09-09	3.18	3.22	3.12	3.18	183664000
1999-09-10	3.30	3.40	3.24	3.33	248418000
1999-09-13	3.28	3.30	3.13	3.17	154952000
1999-09-14	3.14	3.32	3.14	3.30	175656000
1999-09-15	3.39	3.40	3.25	3.28	156346000
1999-09-16	3.25	3.29	3.14	3.26	141178000
1999-09-17	3.28	3.30	3.14	3.19	144790000
1999-09-20	3.18	3.25	3.13	3.14	119142000
1999-09-21	3.08	3.20	3.05	3.11	164650000
1999-09-22	3.14	3.33	3.03	3.30	200750000
1999-09-23	3.35	3.44	3.06	3.11	287472000
1999-09-24	3.10	3.30	3.08	3.25	219450000
1999-09-27	3.31	3.39	3.09	3.13	287662000
1999-09-28	3.13	3.33	3.06	3.29	315376000
1999-09-29	3.33	4.25	3.29	4.04	1587488000
1999-09-30	3.99	4.08	3.81	4.00	620924000
1999-10-01	3.85	3.96	3.83	3.86	208606000
1999-10-04	3.97	3.99	3.79	3.85	195148000
1999-10-05	3.86	3.99	3.74	3.92	328402000
1999-10-06	3.98	4.18	3.98	4.12	310644000
1999-10-07	4.28	4.50	4.18	4.37	492188000
1999-10-08	4.34	4.48	4.22	4.46	229174000
1999-10-11	4.46	4.47	4.34	4.42	133848000
1999-10-12	4.38	4.43	4.24	4.25	144628000
1999-10-13	4.13	4.25	3.98	4.00	231236000
1999-10-14	4.03	4.17	3.92	3.98	254260000
1999-10-15	3.79	3.85	3.70	3.75	243738000
1999-10-18	3.75	3.83	3.55	3.70	215876000
1999-10-19	3.88	3.91	3.78	3.83	155600000
1999-10-20	3.92	4.03	3.82	4.03	154710000
1999-10-21	3.90	4.14	3.85	4.04	179220000
1999-10-22	4.07	4.18	3.90	3.93	146096000
1999-10-25	3.95	4.15	3.90	4.14	143618000
1999-10-26	4.16	4.22	4.01	4.06	154230000
1999-10-27	3.97	3.97	3.74	3.80	256704000
1999-10-28	3.48	3.66	3.29	3.55	714528000
1999-10-29	3.64	3.64	3.46	3.53	193776000
1999-11-01	3.40	3.59	3.32	3.46	256482000
1999-11-02	3.49	3.50	3.25	3.32	264864000
1999-11-03	3.41	3.43	3.25	3.29	215442000
1999-11-04	3.36	3.39	3.05	3.15	335184000
1999-11-05	3.24	3.28	3.11	3.25	221828000
1999-11-08	3.24	4.00	3.18	3.90	646788000
1999-11-09	4.10	4.15	3.50	3.54	529542000
1999-11-10	3.58	3.75	3.51	3.60	230134000
1999-11-11	3.74	3.83	3.57	3.65	185878000
1999-11-12	3.69	3.75	3.54	3.75	206392000
1999-11-15	3.78	3.80	3.67	3.68	128744000
1999-11-16	3.71	3.98	3.69	3.95	304774000
1999-11-17	3.90	4.00	3.77	3.83	133148000
1999-11-18	3.84	3.91	3.76	3.90	116208000
1999-11-19	3.89	3.91	3.80	3.90	115212000
1999-11-22	3.89	4.13	3.80	4.03	214168000
1999-11-23	4.02	4.28	3.81	4.09	366650000
1999-11-24	4.21	4.39	4.16	4.36	289662000
1999-11-26	4.55	4.76	4.53	4.66	229920000
1999-11-29	4.78	4.84	4.51	4.52	361074000
1999-11-30	4.41	4.44	4.19	4.25	269310000
1999-12-01	4.36	4.39	4.10	4.25	213272000
1999-12-02	4.30	4.57	4.28	4.45	190774000
1999-12-03	4.63	4.67	4.30	4.33	223024000
1999-12-06	4.34	4.49	4.23	4.39	183984000
1999-12-07	4.40	4.40	4.22	4.30	134542000
1999-12-08	4.34	4.65	4.30	4.43	257344000
1999-12-09	4.78	5.65	4.67	5.18	827292000
1999-12-10	5.60	5.60	5.22	5.33	298580000
1999-12-13	5.33	5.33	5.08	5.13	173074000
1999-12-14	5.19	5.20	4.68	4.78	202158000
1999-12-15	4.64	4.97	4.55	4.83	202670000
1999-12-16	4.91	4.94	4.68	4.74	140088000
1999-12-17	4.86	4.88	4.69	4.70	119118000
1999-12-20	4.89	5.10	4.75	4.85	211332000
1999-12-21	4.83	5.02	4.78	4.99	190190000
1999-12-22	5.03	5.03	4.78	4.88	118420000
1999-12-23	4.90	4.95	4.45	4.50	258292000
1999-12-27	4.39	4.41	4.00	4.06	330476000
1999-12-28	4.15	4.33	4.08	4.12	206086000
1999-12-29	4.17	4.27	4.13	4.18	118260000
1999-12-30	4.23	4.26	3.93	3.95	185132000
1999-12-31	3.97	3.97	3.80	3.81	145414000
2000-01-03	4.08	4.48	3.95	4.47	322352000
2000-01-04	4.27	4.58	4.09	4.10	349748000
2000-01-05	3.53	3.76	3.40	3.49	769148000
2000-01-06	3.57	3.63	3.20	3.28	375040000
2000-01-07	3.35	3.53	3.31	3.48	210108000
2000-01-10	3.63	3.63	3.28	3.46	295158000
2000-01-11	3.34	3.50	3.25	3.34	210654000
2000-01-12	3.39	3.40	3.15	3.18	216090000
2000-01-13	3.25	3.36	3.16	3.30	208962000
2000-01-14	3.34	3.43	3.20	3.21	137072000
2000-01-18	3.17	3.26	3.15	3.21	107698000
2000-01-19	3.21	3.38	3.15	3.34	164910000
2000-01-20	3.35	3.35	3.20	3.24	119560000
2000-01-21	3.23	3.23	3.00	3.10	229238000
2000-01-24	3.38	3.67	3.38	3.51	583404000
2000-01-25	3.50	3.56	3.30	3.46	188682000
2000-01-26	3.43	3.50	3.24	3.24	131160000
2000-01-27	3.26	3.39	3.23	3.35	135680000
2000-01-28	3.25	3.32	3.00	3.08	275558000
2000-01-31	3.02	3.24	2.92	3.23	213958000
2000-02-01	3.38	3.53	3.22	3.37	268092000
2000-02-02	3.40	3.61	3.39	3.47	280518000
2000-02-03	4.06	4.30	3.87	4.21	875000000
2000-02-04	4.14	4.14	3.89	3.93	220460000
2000-02-07	3.81	3.84	3.66	3.75	202580000
2000-02-08	3.70	4.20	3.67	4.16	389456000
2000-02-09	4.03	4.19	4.00	4.01	191608000
2000-02-10	3.93	3.99	3.78	3.81	199592000
2000-02-11	3.86	3.96	3.78	3.81	166180000
2000-02-14	3.78	3.79	3.68	3.72	103394000
2000-02-15	3.67	3.81	3.53	3.69	128490000
2000-02-16	3.64	3.67	3.53	3.53	85204000
2000-02-17	3.56	3.57	3.40	3.45	122592000
2000-02-18	3.42	3.45	3.19	3.24	174528000
2000-02-22	3.25	3.33	3.15	3.18	113716000
2000-02-23	3.24	3.59	3.23	3.52	168824000
2000-02-24	3.53	3.57	3.28	3.42	117386000
2000-02-25	3.37	3.47	3.26	3.46	97410000
2000-02-28	3.33	3.36	3.21	3.29	101154000
2000-02-29	3.30	3.45	3.29	3.44	142970000
2000-03-01	3.38	3.43	3.25	3.29	111534000
2000-03-02	3.25	3.25	3.11	3.13	159602000
2000-03-03	3.16	3.24	3.10	3.13	121190000
2000-03-06	3.14	3.36	3.14	3.20	153316000
2000-03-07	3.24	3.29	3.11	3.18	83576000
2000-03-08	3.16	3.24	3.03	3.18	118814000
2000-03-09	3.15	3.45	3.11	3.44	166250000
2000-03-10	3.36	3.43	3.25	3.34	74270000
2000-03-13	3.20	3.33	3.15	3.27	112686000
2000-03-14	3.30	3.35	3.17	3.28	96106000
2000-03-15	3.24	3.26	3.10	3.19	121654000
2000-03-16	3.11	3.32	3.00	3.31	194062000
2000-03-17	3.30	3.32	3.23	3.24	105970000
2000-03-20	3.18	3.23	3.12	3.21	116270000
2000-03-21	3.26	3.65	3.11	3.62	341658000
2000-03-22	3.54	3.70	3.46	3.53	231328000
2000-03-23	3.48	3.55	3.38	3.38	108842000
2000-03-24	3.73	3.76	3.57	3.63	194920000
2000-03-27	3.61	3.76	3.59	3.66	94972000
2000-03-28	3.62	3.64	3.47	3.51	103952000
2000-03-29	3.48	3.49	3.25	3.31	117730000
2000-03-30	3.23	3.37	3.20	3.33	100680000
2000-03-31	3.34	3.36	3.15	3.35	102310000
2000-04-03	3.27	3.28	3.10	3.18	97308000
2000-04-04	3.14	3.27	2.79	3.20	286360000
2000-04-05	3.09	3.25	3.03	3.11	98000000
2000-04-06	3.17	3.28	3.09	3.21	120654000
2000-04-07	3.26	3.43	3.21	3.38	121046000
2000-04-10	3.36	3.42	3.16	3.17	90472000
2000-04-11	3.13	3.30	3.06	3.17	94132000
2000-04-12	3.20	3.22	2.81	2.82	173910000
2000-04-13	2.89	2.94	2.40	2.40	213580000
2000-04-14	2.39	2.62	2.04	2.34	401490000
2000-04-17	2.26	2.60	2.23	2.35	243618000
2000-04-18	2.38	2.81	2.36	2.75	214700000
2000-04-19	2.77	2.77	2.58	2.67	107476000
2000-04-20	2.67	2.68	2.49	2.62	98506000
2000-04-24	2.47	2.58	2.24	2.49	133866000
2000-04-25	2.59	2.71	2.51	2.62	143008000
2000-04-26	2.67	2.87	2.62	2.68	240128000
2000-04-27	2.47	2.76	2.43	2.64	225320000
2000-04-28	2.70	2.78	2.66	2.76	136676000
2000-05-01	2.80	3.02	2.76	3.00	171570000
2000-05-02	2.96	3.00	2.79	2.81	148558000
2000-05-03	2.76	2.83	2.65	2.71	108496000
2000-05-04	2.71	2.83	2.66	2.75	94504000
2000-05-05	2.73	2.93	2.71	2.93	81242000
2000-05-08	2.84	2.96	2.77	2.80	79000000
2000-05-09	2.83	2.89	2.65	2.81	91036000
2000-05-10	2.73	2.77	2.45	2.67	174230000
2000-05-11	2.70	2.79	2.55	2.74	111616000
2000-05-12	2.73	2.83	2.66	2.69	79392000
2000-05-15	2.68	2.83	2.54	2.80	82508000
2000-05-16	2.86	2.99	2.80	2.95	128644000
2000-05-17	2.86	3.12	2.85	3.05	139972000
2000-05-18	3.02	3.04	2.76	2.77	94540000
2000-05-19	2.73	2.79	2.61	2.63	92218000
2000-05-22	2.65	2.66	2.34	2.59	165456000
2000-05-23	2.53	2.59	2.33	2.33	116744000
2000-05-24	2.32	2.49	2.02	2.43	233332000
2000-05-25	2.48	2.50	2.28	2.28	98390000
2000-05-26	2.31	2.39	2.20	2.33	72420000
2000-05-30	2.37	2.59	2.37	2.59	112264000
2000-05-31	2.54	2.61	2.41	2.42	137640000
2000-06-01	2.44	2.56	2.32	2.51	152444000
2000-06-02	2.62	2.91	2.61	2.89	166450000
2000-06-05	2.75	2.81	2.63	2.73	136264000
2000-06-06	2.70	2.73	2.51	2.53	97062000
2000-06-07	2.59	2.61	2.51	2.59	76824000
2000-06-08	2.63	2.67	2.58	2.59	60806000
2000-06-09	2.60	2.66	2.59	2.61	38446000
2000-06-12	2.61	2.61	2.35	2.42	79720000
2000-06-13	2.41	2.48	2.31	2.45	95770000
2000-06-14	2.47	2.49	2.30	2.32	100410000
2000-06-15	2.35	2.40	2.27	2.32	71094000
2000-06-16	2.36	2.37	2.27	2.30	61418000
2000-06-19	2.28	2.29	2.18	2.27	103030000
2000-06-20	2.29	2.43	2.26	2.31	123982000
2000-06-21	2.27	2.35	2.25	2.30	71466000
2000-06-22	2.31	2.32	2.08	2.10	210322000
2000-06-23	1.83	1.85	1.62	1.69	1036764000
2000-06-26	1.77	1.77	1.64	1.70	421528000
2000-06-27	1.69	1.93	1.68	1.83	352764000
2000-06-28	1.84	2.00	1.81	1.89	297486000
2000-06-29	1.86	1.93	1.81	1.86	179730000
2000-06-30	1.85	1.86	1.78	1.82	129038000
2000-07-03	1.83	1.88	1.83	1.85	35248000
2000-07-05	1.85	1.93	1.82	1.83	84272000
2000-07-06	1.84	1.87	1.74	1.80	135342000
2000-07-07	1.81	1.85	1.76	1.81	77412000
2000-07-10	1.82	1.82	1.75	1.75	84812000
2000-07-11	1.76	1.76	1.63	1.66	197930000
2000-07-12	1.77	1.81	1.71	1.75	225318000
2000-07-13	1.78	1.80	1.74	1.75	171950000
2000-07-14	1.82	2.16	1.82	2.13	448722000
2000-07-17	2.14	2.20	2.01	2.06	130600000
2000-07-18	2.01	2.18	1.98	2.09	159168000
2000-07-19	2.08	2.08	1.95	2.04	94874000
2000-07-20	2.05	2.17	1.98	2.02	138914000
2000-07-21	2.02	2.13	2.02	2.06	94258000
2000-07-24	2.05	2.07	1.90	1.94	115564000
2000-07-25	1.84	1.94	1.66	1.88	555050000
2000-07-26	1.75	1.84	1.70	1.80	310956000
2000-07-27	1.57	1.60	1.49	1.57	471586000
2000-07-28	1.57	1.61	1.45	1.50	248940000
2000-07-31	1.50	1.51	1.39	1.51	189576000
2000-08-01	1.53	1.61	1.51	1.51	163128000
2000-08-02	1.51	1.60	1.51	1.54	99058000
2000-08-03	1.47	1.59	1.47	1.58	102882000
2000-08-04	1.60	1.71	1.58	1.63	97422000
2000-08-07	1.60	1.71	1.58	1.69	88062000
2000-08-08	1.66	1.67	1.62	1.65	101012000
2000-08-09	1.62	1.62	1.52	1.54	177488000
2000-08-10	1.58	1.59	1.49	1.52	121460000
2000-08-11	1.53	1.70	1.52	1.68	182324000
2000-08-14	1.68	1.76	1.63	1.74	124344000
2000-08-15	1.73	1.92	1.72	1.88	169944000
2000-08-16	1.88	1.99	1.88	1.93	196664000
2000-08-17	1.90	1.95	1.84	1.91	99482000
2000-08-18	1.96	2.01	1.95	1.95	147422000
2000-08-21	1.95	1.99	1.83	1.88	80750000
2000-08-22	1.91	1.91	1.80	1.83	70164000
2000-08-23	1.82	1.98	1.75	1.94	94426000
2000-08-24	1.98	2.03	1.94	1.97	94380000
2000-08-25	1.96	2.00	1.93	2.00	54172000
2000-08-28	1.94	2.13	1.93	1.96	183570000
2000-08-29	1.98	2.04	1.94	1.98	90422000
2000-08-30	2.12	2.20	2.10	2.15	258392000
2000-08-31	2.16	2.16	2.07	2.08	92326000
2000-09-01	2.11	2.13	2.05	2.08	66942000
2000-09-05	2.05	2.32	2.01	2.28	203364000
2000-09-06	2.36	2.48	2.28	2.29	285264000
2000-09-07	2.34	2.35	2.15	2.18	148124000
2000-09-08	2.20	2.25	2.13	2.15	101778000
2000-09-11	2.13	2.26	2.11	2.12	108942000
2000-09-12	2.17	2.21	2.11	2.13	76430000
2000-09-13	2.07	2.16	2.05	2.12	81700000
2000-09-14	2.21	2.30	2.19	2.24	139270000
2000-09-15	2.27	2.27	2.14	2.18	123604000
2000-09-18	2.18	2.23	2.09	2.14	88904000
2000-09-19	2.10	2.14	1.96	2.04	144616000
2000-09-20	2.02	2.03	1.87	1.88	194896000
2000-09-21	1.87	2.03	1.86	2.00	148512000
2000-09-22	1.92	2.11	1.92	2.07	119924000
2000-09-25	2.06	2.13	2.00	2.02	109198000
2000-09-26	2.03	2.06	1.98	1.99	85208000
2000-09-27	1.93	1.98	1.78	1.89	200618000
2000-09-28	1.87	2.01	1.86	2.00	117158000
2000-09-29	1.95	2.06	1.88	1.92	130342000
2000-10-02	1.91	1.92	1.76	1.79	109554000
2000-10-03	1.84	1.86	1.75	1.75	107598000
2000-10-04	1.67	1.85	1.63	1.80	156822000
2000-10-05	1.76	1.83	1.60	1.68	139326000
2000-10-06	1.63	1.66	1.51	1.58	177422000
2000-10-09	1.51	1.53	1.37	1.50	254550000
2000-10-10	1.49	1.64	1.44	1.52	145310000
2000-10-11	1.40	1.51	1.38	1.39	157794000
2000-10-12	1.42	1.44	1.23	1.26	160652000
2000-10-13	1.21	1.44	1.18	1.42	152668000
2000-10-16	1.41	1.42	1.21	1.22	142954000
2000-10-17	1.24	1.26	1.04	1.10	302810000
2000-10-18	0.99	1.27	0.97	1.26	375774000
2000-10-19	1.33	1.41	1.21	1.39	217498000
2000-10-20	1.38	1.56	1.36	1.54	232438000
2000-10-23	1.48	1.52	1.38	1.50	203992000
2000-10-24	1.49	1.69	1.44	1.48	273532000
2000-10-25	1.70	1.83	1.59	1.59	571458000
2000-10-26	1.61	1.88	1.55	1.84	356510000
2000-10-27	1.70	1.88	1.69	1.78	247414000
2000-10-30	1.65	1.72	1.51	1.64	250204000
2000-10-31	1.63	1.84	1.60	1.83	198390000
2000-11-01	1.79	2.00	1.78	1.87	221984000
2000-11-02	1.90	1.99	1.88	1.99	139794000
2000-11-03	1.95	2.04	1.84	1.88	119248000
2000-11-06	1.93	1.93	1.74	1.83	128892000
2000-11-07	1.83	1.97	1.78	1.85	109906000
2000-11-08	1.80	1.85	1.66	1.69	116706000
2000-11-09	1.63	1.65	1.49	1.56	143392000
2000-11-10	1.54	1.59	1.50	1.50	105112000
2000-11-13	1.44	1.51	1.37	1.39	167550000
2000-11-14	1.44	1.49	1.29	1.45	156758000
2000-11-15	1.43	1.54	1.42	1.48	105264000
2000-11-16	1.43	1.53	1.39	1.39	82696000
2000-11-17	1.40	1.48	1.34	1.37	99920000
2000-11-20	1.30	1.40	1.25	1.29	128766000
2000-11-21	1.33	1.34	1.18	1.21	123950000
2000-11-22	1.19	1.38	1.11	1.26	237542000
2000-11-24	1.32	1.46	1.30	1.45	152786000
2000-11-27	1.49	1.54	1.35	1.40	128228000
2000-11-28	1.30	1.31	1.23	1.25	226550000
2000-11-29	1.26	1.38	1.21	1.35	229264000
2000-11-30	1.24	1.31	1.14	1.23	262470000
2000-12-01	1.25	1.34	1.15	1.23	155148000
2000-12-04	1.26	1.36	1.16	1.33	165110000
2000-12-05	1.36	1.38	1.24	1.27	199398000
2000-12-06	1.23	1.30	1.18	1.18	176516000
2000-12-07	1.15	1.17	1.01	1.07	212950000
2000-12-08	1.17	1.23	1.06	1.17	259396000
2000-12-11	1.14	1.31	1.09	1.27	218084000
2000-12-12	1.23	1.38	1.22	1.29	146136000
2000-12-13	1.33	1.33	1.18	1.19	125636000
2000-12-14	1.20	1.23	1.13	1.13	140416000
2000-12-15	1.11	1.21	1.10	1.14	174274000
2000-12-18	1.04	1.06	0.95	0.99	320704000
2000-12-19	1.02	1.04	0.87	0.91	264370000
2000-12-20	0.81	0.89	0.78	0.83	441014000
2000-12-21	0.82	0.89	0.74	0.76	177028000
2000-12-22	0.77	0.83	0.76	0.78	187740000
2000-12-26	0.82	0.93	0.81	0.85	180256000
2000-12-27	0.80	0.87	0.78	0.84	131976000
2000-12-28	0.83	0.91	0.83	0.87	169112000
2000-12-29	0.84	0.86	0.75	0.78	196994000
2001-01-02	0.79	0.80	0.68	0.69	184070000
2001-01-03	0.68	0.89	0.68	0.88	293608000
2001-01-04	0.85	0.88	0.77	0.78	212410000
2001-01-05	0.78	0.79	0.68	0.73	175976000
2001-01-08	0.72	0.78	0.69	0.75	208894000
2001-01-09	0.73	0.83	0.73	0.82	469104000
2001-01-10	0.79	0.85	0.78	0.83	220050000
2001-01-11	0.79	0.87	0.78	0.85	255132000
2001-01-12	0.87	0.93	0.86	0.88	168684000
2001-01-16	0.92	0.92	0.86	0.90	120340000
2001-01-17	0.94	0.98	0.89	0.92	183320000
2001-01-18	0.92	0.98	0.90	0.98	82316000
2001-01-19	1.02	1.02	0.93	1.00	123550000
2001-01-22	0.98	1.00	0.93	0.93	87972000
2001-01-23	0.92	0.97	0.91	0.95	94886000
2001-01-24	0.96	1.12	0.95	1.09	276962000
2001-01-25	1.08	1.09	0.95	0.95	141328000
2001-01-26	0.95	1.03	0.94	0.98	101892000
2001-01-29	0.96	1.04	0.94	1.01	154260000
2001-01-30	1.03	1.03	0.93	0.95	245466000
2001-01-31	0.95	0.98	0.85	0.87	409516000
2001-02-01	0.86	0.86	0.79	0.81	189374000
2001-02-02	0.81	0.81	0.71	0.72	242022000
2001-02-05	0.73	0.75	0.72	0.72	183796000
2001-02-06	0.69	0.79	0.68	0.79	381518000
2001-02-07	0.76	0.79	0.73	0.75	151358000
2001-02-08	0.77	0.79	0.72	0.72	105904000
2001-02-09	0.72	0.74	0.67	0.67	149080000
2001-02-12	0.71	0.75	0.69	0.73	105906000
2001-02-13	0.75	0.75	0.69	0.69	95908000
2001-02-14	0.71	0.74	0.68	0.72	162468000
2001-02-15	0.68	0.73	0.68	0.73	327690000
2001-02-16	0.68	0.71	0.67	0.68	129812000
2001-02-20	0.68	0.68	0.62	0.63	131782000
2001-02-21	0.61	0.63	0.57	0.60	151052000
2001-02-22	0.60	0.61	0.57	0.60	164984000
2001-02-23	0.59	0.60	0.55	0.59	102998000
2001-02-26	0.60	0.61	0.58	0.60	124582000
2001-02-27	0.59	0.61	0.58	0.59	154652000
2001-02-28	0.56	0.59	0.50	0.51	292596000
2001-03-01	0.49	0.53	0.48	0.52	219934000
2001-03-02	0.50	0.53	0.50	0.50	150912000
2001-03-05	0.62	0.65	0.58	0.63	470014000
2001-03-06	0.65	0.70	0.56	0.59	463830000
2001-03-07	0.60	0.63	0.57	0.61	212882000
2001-03-08	0.60	0.60	0.58	0.58	99152000
2001-03-09	0.57	0.63	0.57	0.61	177134000
2001-03-12	0.57	0.58	0.53	0.53	114330000
2001-03-13	0.54	0.55	0.53	0.55	66614000
2001-03-14	0.51	0.55	0.51	0.53	62488000
2001-03-15	0.57	0.57	0.54	0.54	116498000
2001-03-16	0.53	0.55	0.51	0.55	139684000
2001-03-19	0.56	0.57	0.51	0.53	135490000
2001-03-20	0.53	0.58	0.51	0.51	125894000
2001-03-21	0.52	0.52	0.50	0.50	110132000
2001-03-22	0.50	0.51	0.48	0.51	131892000
2001-03-23	0.53	0.54	0.50	0.51	75088000
2001-03-26	0.54	0.56	0.53	0.55	137012000
2001-03-27	0.55	0.59	0.53	0.58	112064000
2001-03-28	0.56	0.56	0.54	0.54	67738000
2001-03-29	0.53	0.55	0.50	0.50	92768000
2001-03-30	0.51	0.54	0.50	0.51	71168000
2001-04-02	0.52	0.53	0.43	0.46	176078000
2001-04-03	0.44	0.46	0.43	0.43	97314000
2001-04-04	0.43	0.45	0.41	0.42	114162000
2001-04-05	0.45	0.47	0.44	0.46	108484000
2001-04-06	0.45	0.45	0.41	0.42	105622000
2001-04-09	0.59	0.60	0.54	0.56	468114000
2001-04-10	0.56	0.68	0.56	0.60	377208000
2001-04-11	0.66	0.68	0.61	0.67	268436000
2001-04-12	0.65	0.75	0.65	0.73	230600000
2001-04-16	0.73	0.73	0.68	0.70	126202000
2001-04-17	0.69	0.74	0.69	0.74	101470000
2001-04-18	0.78	0.91	0.78	0.83	391100000
2001-04-19	0.85	0.85	0.78	0.80	174852000
2001-04-20	0.78	0.81	0.75	0.79	170442000
2001-04-23	0.82	0.87	0.80	0.81	233792000
2001-04-24	0.82	0.84	0.77	0.78	141652000
2001-04-25	0.78	0.81	0.73	0.80	186342000
2001-04-26	0.81	0.83	0.75	0.77	119212000
2001-04-27	0.79	0.79	0.75	0.76	88920000
2001-04-30	0.78	0.85	0.78	0.79	115606000
2001-05-01	0.80	0.85	0.79	0.84	102158000
2001-05-02	0.86	0.87	0.84	0.86	149944000
2001-05-03	0.84	0.85	0.81	0.84	100200000
2001-05-04	0.82	0.88	0.80	0.88	131690000
2001-05-07	0.87	0.88	0.83	0.85	101674000
2001-05-08	0.81	0.82	0.78	0.81	143830000
2001-05-09	0.78	0.78	0.75	0.75	93420000
2001-05-10	0.77	0.78	0.73	0.73	100252000
2001-05-11	0.73	0.74	0.70	0.73	69738000
2001-05-14	0.73	0.73	0.66	0.67	123884000
2001-05-15	0.67	0.72	0.66	0.68	122624000
2001-05-16	0.67	0.72	0.66	0.71	145580000
2001-05-17	0.70	0.75	0.70	0.74	135108000
2001-05-18	0.74	0.75	0.73	0.74	101436000
2001-05-21	0.75	0.82	0.74	0.82	144648000
2001-05-22	0.84	0.85	0.80	0.81	146180000
2001-05-23	0.81	0.84	0.76	0.78	178530000
2001-05-24	0.79	0.84	0.76	0.84	106698000
2001-05-25	0.83	0.88	0.82	0.85	138574000
2001-05-29	0.86	0.88	0.84	0.86	187898000
2001-05-30	0.83	0.85	0.78	0.78	177028000
2001-05-31	0.79	0.86	0.79	0.83	192640000
2001-06-01	0.86	0.87	0.82	0.85	129372000
2001-06-04	0.87	0.87	0.81	0.85	122820000
2001-06-05	0.85	0.90	0.80	0.82	255162000
2001-06-06	0.83	0.84	0.77	0.80	194722000
2001-06-07	0.79	0.81	0.78	0.81	68904000
2001-06-08	0.81	0.82	0.78	0.79	50166000
2001-06-11	0.78	0.78	0.72	0.74	99420000
2001-06-12	0.73	0.74	0.72	0.73	86674000
2001-06-13	0.75	0.76	0.71	0.71	75688000
2001-06-14	0.71	0.71	0.66	0.66	101766000
2001-06-15	0.65	0.67	0.62	0.62	153432000
2001-06-18	0.62	0.64	0.58	0.59	114342000
2001-06-19	0.62	0.63	0.56	0.57	122190000
2001-06-20	0.56	0.64	0.56	0.63	213046000
2001-06-21	0.63	0.66	0.63	0.65	195548000
2001-06-22	0.66	0.66	0.62	0.62	126334000
2001-06-25	0.64	0.66	0.63	0.64	138940000
2001-06-26	0.63	0.69	0.60	0.66	132790000
2001-06-27	0.69	0.71	0.68	0.70	152488000
2001-06-28	0.71	0.73	0.69	0.72	110334000
2001-06-29	0.72	0.73	0.69	0.71	89780000
2001-07-02	0.71	0.74	0.69	0.73	126690000
2001-07-03	0.72	0.73	0.70	0.71	54022000
2001-07-05	0.71	0.77	0.71	0.76	241664000
2001-07-06	0.75	0.79	0.74	0.76	181824000
2001-07-09	0.77	0.80	0.76	0.79	160020000
2001-07-10	0.80	0.81	0.78	0.78	172854000
2001-07-11	0.77	0.79	0.75	0.77	116436000
2001-07-12	0.79	0.83	0.79	0.82	119530000
2001-07-13	0.81	0.85	0.81	0.85	136966000
2001-07-16	0.85	0.87	0.80	0.80	146316000
2001-07-17	0.79	0.82	0.79	0.82	74124000
2001-07-18	0.80	0.83	0.79	0.80	73462000
2001-07-19	0.81	0.84	0.81	0.82	104256000
2001-07-20	0.83	0.86	0.82	0.85	74714000
2001-07-23	0.85	0.86	0.80	0.80	173278000
2001-07-24	0.68	0.70	0.60	0.60	651458000
2001-07-25	0.61	0.62	0.55	0.58	251194000
2001-07-26	0.58	0.64	0.56	0.62	210050000
2001-07-27	0.62	0.62	0.59	0.61	181518000
2001-07-30	0.61	0.64	0.60	0.63	103620000
2001-07-31	0.63	0.64	0.61	0.62	87578000
2001-08-01	0.64	0.64	0.61	0.63	110212000
2001-08-02	0.63	0.63	0.61	0.61	77450000
2001-08-03	0.61	0.62	0.61	0.61	61698000
2001-08-06	0.61	0.61	0.59	0.60	53236000
2001-08-07	0.59	0.60	0.58	0.58	51204000
2001-08-08	0.58	0.58	0.55	0.56	67468000
2001-08-09	0.56	0.56	0.51	0.52	120980000
2001-08-10	0.53	0.53	0.50	0.50	183746000
2001-08-13	0.51	0.52	0.49	0.51	96630000
2001-08-14	0.52	0.55	0.51	0.53	96142000
2001-08-15	0.53	0.54	0.50	0.50	67170000
2001-08-16	0.50	0.51	0.47	0.49	124542000
2001-08-17	0.48	0.50	0.47	0.50	107212000
2001-08-20	0.51	0.52	0.50	0.52	72280000
2001-08-21	0.54	0.54	0.49	0.49	102766000
2001-08-22	0.51	0.51	0.48	0.51	82524000
2001-08-23	0.51	0.51	0.48	0.48	80014000
2001-08-24	0.49	0.52	0.49	0.51	75598000
2001-08-27	0.50	0.51	0.50	0.51	52360000
2001-08-28	0.51	0.51	0.48	0.50	64582000
2001-08-29	0.50	0.50	0.45	0.46	76072000
2001-08-30	0.45	0.47	0.43	0.43	117028000
2001-08-31	0.44	0.47	0.43	0.45	72832000
2001-09-04	0.45	0.46	0.43	0.43	97154000
2001-09-05	0.43	0.43	0.34	0.38	421468000
2001-09-06	0.39	0.41	0.38	0.41	142632000
2001-09-07	0.40	0.43	0.39	0.43	142442000
2001-09-10	0.42	0.43	0.40	0.43	116672000
2001-09-17	0.37	0.40	0.35	0.37	211470000
2001-09-18	0.38	0.39	0.36	0.36	125418000
2001-09-19	0.37	0.37	0.33	0.37	188730000
2001-09-20	0.36	0.38	0.35	0.37	172618000
2001-09-21	0.35	0.39	0.33	0.37	257322000
2001-09-24	0.39	0.39	0.37	0.37	102054000
2001-09-25	0.37	0.38	0.35	0.35	97262000
2001-09-26	0.36	0.36	0.30	0.32	156782000
2001-09-27	0.32	0.33	0.28	0.31	165500000
2001-09-28	0.31	0.32	0.29	0.30	139344000
2001-10-01	0.30	0.31	0.28	0.30	159888000
2001-10-02	0.31	0.31	0.30	0.30	113554000
2001-10-03	0.31	0.36	0.30	0.34	106470000
2001-10-04	0.35	0.39	0.33	0.35	124344000
2001-10-05	0.35	0.40	0.34	0.36	118018000
2001-10-08	0.35	0.37	0.35	0.36	78688000
2001-10-09	0.36	0.36	0.33	0.35	55336000
2001-10-10	0.35	0.37	0.34	0.36	61660000
2001-10-11	0.38	0.41	0.38	0.39	133306000
2001-10-12	0.39	0.41	0.37	0.40	72592000
2001-10-15	0.41	0.46	0.41	0.44	172036000
2001-10-16	0.46	0.49	0.46	0.48	165992000
2001-10-17	0.50	0.50	0.44	0.45	178890000
2001-10-18	0.45	0.46	0.42	0.42	87066000
2001-10-19	0.42	0.43	0.38	0.40	140146000
2001-10-22	0.40	0.44	0.40	0.44	84620000
2001-10-23	0.46	0.48	0.44	0.48	244528000
2001-10-24	0.40	0.41	0.37	0.38	533848000
2001-10-25	0.37	0.39	0.36	0.39	185356000
2001-10-26	0.38	0.40	0.38	0.38	122142000
2001-10-29	0.38	0.38	0.35	0.35	103236000
2001-10-30	0.35	0.35	0.32	0.32	201110000
2001-10-31	0.34	0.35	0.33	0.35	154830000
2001-11-01	0.35	0.36	0.33	0.35	101070000
2001-11-02	0.35	0.35	0.33	0.34	73942000
2001-11-05	0.36	0.36	0.35	0.35	125756000
2001-11-06	0.35	0.36	0.35	0.35	112156000
2001-11-07	0.35	0.38	0.35	0.37	194312000
2001-11-08	0.38	0.38	0.34	0.35	189794000
2001-11-09	0.35	0.36	0.35	0.36	88008000
2001-11-12	0.36	0.36	0.34	0.35	76546000
2001-11-13	0.37	0.38	0.36	0.36	122726000
2001-11-14	0.38	0.47	0.38	0.47	590596000
2001-11-15	0.46	0.50	0.44	0.45	418964000
2001-11-16	0.46	0.47	0.44	0.45	261240000
2001-11-19	0.47	0.48	0.45	0.46	200228000
2001-11-20	0.45	0.47	0.43	0.43	149040000
2001-11-21	0.44	0.45	0.40	0.44	179932000
2001-11-23	0.45	0.46	0.43	0.45	81456000
2001-11-26	0.49	0.61	0.49	0.61	1013784000
2001-11-27	0.60	0.61	0.56	0.57	686176000
2001-11-28	0.56	0.62	0.56	0.58	970324000
2001-11-29	0.59	0.60	0.54	0.56	405480000
2001-11-30	0.57	0.58	0.54	0.57	177776000
2001-12-03	0.55	0.55	0.52	0.52	190518000
2001-12-04	0.55	0.60	0.54	0.60	289994000
2001-12-05	0.62	0.64	0.59	0.59	478244000
2001-12-06	0.60	0.62	0.59	0.61	249692000
2001-12-07	0.61	0.62	0.58	0.59	141760000
2001-12-10	0.58	0.61	0.57	0.58	170318000
2001-12-11	0.60	0.62	0.59	0.61	282680000
2001-12-12	0.62	0.62	0.58	0.60	161502000
2001-12-13	0.58	0.59	0.54	0.54	157482000
2001-12-14	0.56	0.56	0.50	0.55	200492000
2001-12-17	0.56	0.56	0.51	0.54	171986000
2001-12-18	0.55	0.57	0.53	0.54	147084000
2001-12-19	0.54	0.56	0.53	0.54	140074000
2001-12-20	0.53	0.54	0.51	0.51	157024000
2001-12-21	0.52	0.55	0.50	0.50	278898000
2001-12-24	0.51	0.51	0.48	0.49	124738000
2001-12-26	0.55	0.56	0.54	0.56	363970000
2001-12-27	0.57	0.57	0.53	0.53	216802000
2001-12-28	0.55	0.55	0.53	0.55	205158000
2001-12-31	0.55	0.56	0.54	0.54	120694000
2002-01-02	0.55	0.55	0.52	0.55	130392000
2002-01-03	0.56	0.60	0.55	0.60	217514000
2002-01-04	0.60	0.62	0.60	0.61	253746000
2002-01-07	0.60	0.63	0.60	0.62	243658000
2002-01-08	0.61	0.62	0.59	0.59	120822000
2002-01-09	0.60	0.61	0.57	0.58	217592000
2002-01-10	0.58	0.58	0.54	0.55	162518000
2002-01-11	0.55	0.57	0.55	0.55	85536000
2002-01-14	0.54	0.54	0.50	0.51	119466000
2002-01-15	0.52	0.52	0.51	0.51	101846000
2002-01-16	0.50	0.50	0.45	0.46	300798000
2002-01-17	0.49	0.49	0.47	0.49	332614000
2002-01-18	0.48	0.53	0.47	0.51	229870000
2002-01-22	0.64	0.64	0.61	0.63	1132918000
2002-01-23	0.62	0.63	0.60	0.62	360632000
2002-01-24	0.64	0.70	0.64	0.70	469372000
2002-01-25	0.68	0.77	0.67	0.72	605530000
2002-01-28	0.74	0.79	0.74	0.78	460320000
2002-01-29	0.78	0.78	0.70	0.71	404898000
2002-01-30	0.70	0.71	0.66	0.70	295036000
2002-01-31	0.71	0.72	0.67	0.71	209706000
2002-02-01	0.70	0.70	0.67	0.69	156028000
2002-02-04	0.65	0.65	0.62	0.63	382716000
2002-02-05	0.60	0.61	0.56	0.58	286314000
2002-02-06	0.60	0.60	0.56	0.56	177188000
2002-02-07	0.56	0.59	0.55	0.56	143448000
2002-02-08	0.58	0.63	0.58	0.63	121712000
2002-02-11	0.63	0.68	0.63	0.67	189394000
2002-02-12	0.65	0.66	0.63	0.65	149268000
2002-02-13	0.66	0.67	0.65	0.66	120816000
2002-02-14	0.67	0.71	0.67	0.69	185630000
2002-02-15	0.70	0.70	0.66	0.67	145308000
2002-02-19	0.65	0.69	0.64	0.65	165838000
2002-02-20	0.66	0.67	0.61	0.65	160322000
2002-02-21	0.65	0.68	0.65	0.66	165524000
2002-02-22	0.65	0.66	0.64	0.65	157308000
2002-02-25	0.65	0.69	0.65	0.69	114694000
2002-02-26	0.68	0.72	0.67	0.72	166210000
2002-02-27	0.73	0.74	0.71	0.71	171012000
2002-02-28	0.71	0.74	0.70	0.71	121048000
2002-03-01	0.71	0.77	0.71	0.77	196784000
2002-03-04	0.77	0.82	0.77	0.82	278564000
2002-03-05	0.80	0.83	0.78	0.80	176194000
2002-03-06	0.74	0.83	0.74	0.82	285254000
2002-03-07	0.82	0.85	0.77	0.78	185446000
2002-03-08	0.81	0.85	0.80	0.82	188696000
2002-03-11	0.80	0.84	0.79	0.84	132494000
2002-03-12	0.82	0.83	0.80	0.82	112382000
2002-03-13	0.80	0.82	0.78	0.79	111188000
2002-03-14	0.75	0.78	0.71	0.72	303386000
2002-03-15	0.71	0.71	0.68	0.70	246414000
2002-03-18	0.71	0.76	0.71	0.75	196636000
2002-03-19	0.76	0.77	0.73	0.73	97874000
2002-03-20	0.72	0.76	0.72	0.73	143586000
2002-03-21	0.73	0.76	0.73	0.76	111558000
2002-03-22	0.76	0.78	0.76	0.78	103700000
2002-03-25	0.77	0.79	0.74	0.74	102322000
2002-03-26	0.73	0.77	0.73	0.74	98502000
2002-03-27	0.70	0.72	0.69	0.71	162926000
2002-03-28	0.72	0.73	0.71	0.72	62450000
2002-04-01	0.71	0.74	0.71	0.74	95358000
2002-04-02	0.73	0.75	0.71	0.71	95428000
2002-04-03	0.72	0.72	0.68	0.68	90682000
2002-04-04	0.69	0.69	0.66	0.68	114634000
2002-04-05	0.68	0.70	0.67	0.68	90000000
2002-04-08	0.65	0.70	0.65	0.70	105556000
2002-04-09	0.70	0.73	0.68	0.68	129180000
2002-04-10	0.69	0.70	0.65	0.67	105134000
2002-04-11	0.66	0.66	0.63	0.64	119152000
2002-04-12	0.65	0.68	0.64	0.67	107582000
2002-04-15	0.67	0.71	0.67	0.69	95074000
2002-04-16	0.71	0.71	0.69	0.70	73620000
2002-04-17	0.71	0.75	0.71	0.74	155122000
2002-04-18	0.74	0.74	0.70	0.71	77528000
2002-04-19	0.72	0.74	0.71	0.73	74552000
2002-04-22	0.73	0.74	0.71	0.72	105806000
2002-04-23	0.72	0.74	0.69	0.70	161538000
2002-04-24	0.76	0.84	0.75	0.84	689188000
2002-04-25	0.83	0.85	0.82	0.84	234604000
2002-04-26	0.84	0.85	0.82	0.85	162714000
2002-04-29	0.84	0.85	0.80	0.81	168304000
2002-04-30	0.81	0.84	0.80	0.83	128416000
2002-05-01	0.83	0.85	0.82	0.82	154026000
2002-05-02	0.82	0.83	0.81	0.82	96380000
2002-05-03	0.81	0.82	0.79	0.80	103220000
2002-05-06	0.80	0.82	0.79	0.81	107052000
2002-05-07	0.81	0.82	0.80	0.81	110874000
2002-05-08	0.83	0.87	0.83	0.87	157768000
2002-05-09	0.86	0.91	0.86	0.89	220046000
2002-05-10	0.89	0.90	0.84	0.85	151456000
2002-05-13	0.86	0.88	0.84	0.87	134002000
2002-05-14	0.90	0.97	0.90	0.94	293194000
2002-05-15	0.93	1.02	0.92	1.00	257962000
2002-05-16	0.98	1.00	0.96	0.98	156314000
2002-05-17	1.00	1.00	0.94	0.96	128938000
2002-05-20	0.94	0.97	0.94	0.97	169216000
2002-05-21	0.98	0.99	0.93	0.94	155270000
2002-05-22	0.93	0.96	0.91	0.94	101504000
2002-05-23	0.94	0.98	0.93	0.97	112964000
2002-05-24	0.97	0.98	0.95	0.97	85006000
2002-05-28	0.98	0.98	0.94	0.95	79066000
2002-05-29	0.94	0.96	0.94	0.95	72282000
2002-05-30	0.94	0.95	0.90	0.92	148642000
2002-05-31	0.93	0.94	0.91	0.91	101628000
2002-06-03	0.92	0.93	0.90	0.90	74328000
2002-06-04	0.89	0.91	0.87	0.90	136994000
2002-06-05	0.90	0.91	0.87	0.90	87450000
2002-06-06	0.89	0.92	0.89	0.91	105000000
2002-06-07	0.89	0.93	0.89	0.93	107160000
2002-06-10	0.90	0.91	0.85	0.87	221648000
2002-06-11	0.87	0.89	0.86	0.86	110416000
2002-06-12	0.85	0.86	0.81	0.85	146624000
2002-06-13	0.85	0.88	0.84	0.87	97858000
2002-06-14	0.86	0.87	0.81	0.84	159464000
2002-06-17	0.85	0.92	0.84	0.92	181032000
2002-06-18	0.91	0.96	0.90	0.94	159242000
2002-06-19	0.92	0.96	0.91	0.92	148406000
2002-06-20	0.92	0.92	0.87	0.88	173940000
2002-06-21	0.88	0.89	0.87	0.88	103536000
2002-06-24	0.87	0.89	0.85	0.88	119136000
2002-06-25	0.84	0.85	0.75	0.77	306080000
2002-06-26	0.73	0.80	0.73	0.79	165444000
2002-06-27	0.81	0.82	0.77	0.79	123840000
2002-06-28	0.78	0.82	0.77	0.81	124758000
2002-07-01	0.81	0.81	0.68	0.68	270730000
2002-07-02	0.68	0.71	0.65	0.67	173398000
2002-07-03	0.67	0.72	0.64	0.71	154074000
2002-07-05	0.72	0.76	0.72	0.76	67338000
2002-07-08	0.75	0.79	0.73	0.75	117800000
2002-07-09	0.75	0.80	0.75	0.78	150572000
2002-07-10	0.78	0.80	0.73	0.75	135224000
2002-07-11	0.73	0.79	0.70	0.78	146342000
2002-07-12	0.79	0.81	0.76	0.77	140000000
2002-07-15	0.77	0.80	0.75	0.80	120522000
2002-07-16	0.78	0.85	0.78	0.81	215814000
2002-07-17	0.84	0.86	0.77	0.81	146442000
2002-07-18	0.80	0.83	0.78	0.78	137134000
2002-07-19	0.77	0.79	0.75	0.76	122116000
2002-07-22	0.76	0.78	0.75	0.78	186658000
2002-07-23	0.78	0.79	0.72	0.73	225828000
2002-07-24	0.62	0.71	0.61	0.71	395326000
2002-07-25	0.69	0.70	0.62	0.62	187204000
2002-07-26	0.64	0.66	0.63	0.65	111134000
2002-07-29	0.66	0.72	0.66	0.72	140990000
2002-07-30	0.71	0.75	0.70	0.74	111178000
2002-07-31	0.72	0.73	0.71	0.72	76020000
2002-08-01	0.72	0.73	0.70	0.71	121336000
2002-08-02	0.71	0.71	0.67	0.69	83572000
2002-08-05	0.68	0.69	0.64	0.64	77146000
2002-08-06	0.66	0.70	0.66	0.69	94038000
2002-08-07	0.70	0.70	0.64	0.68	111114000
2002-08-08	0.66	0.71	0.65	0.70	109416000
2002-08-09	0.68	0.74	0.68	0.71	95558000
2002-08-12	0.71	0.72	0.70	0.72	70066000
2002-08-13	0.72	0.73	0.70	0.70	104688000
2002-08-14	0.70	0.70	0.67	0.70	138704000
2002-08-15	0.70	0.74	0.70	0.73	100932000
2002-08-16	0.72	0.75	0.72	0.75	73042000
2002-08-19	0.74	0.78	0.73	0.78	85542000
2002-08-20	0.77	0.80	0.77	0.80	154026000
2002-08-21	0.80	0.80	0.76	0.77	145684000
2002-08-22	0.77	0.80	0.75	0.79	137082000
2002-08-23	0.78	0.79	0.75	0.76	100776000
2002-08-26	0.76	0.77	0.73	0.75	128192000
2002-08-27	0.75	0.76	0.73	0.73	71578000
2002-08-28	0.72	0.75	0.72	0.73	99710000
2002-08-29	0.72	0.76	0.71	0.76	135836000
2002-08-30	0.75	0.77	0.74	0.75	68794000
2002-09-03	0.74	0.75	0.72	0.73	93604000
2002-09-04	0.73	0.75	0.71	0.74	88608000
2002-09-05	0.73	0.74	0.71	0.71	106404000
2002-09-06	0.73	0.77	0.73	0.77	99906000
2002-09-09	0.76	0.83	0.75	0.83	176450000
2002-09-10	0.83	0.87	0.82	0.86	224976000
2002-09-11	0.86	0.89	0.85	0.86	133264000
2002-09-12	0.84	0.86	0.83	0.84	141302000
2002-09-13	0.83	0.85	0.83	0.83	73098000
2002-09-16	0.83	0.85	0.82	0.84	59250000
2002-09-17	0.85	0.89	0.84	0.87	172424000
2002-09-18	0.86	0.90	0.85	0.89	167820000
2002-09-19	0.87	0.88	0.86	0.86	96822000
2002-09-20	0.87	0.88	0.77	0.79	252112000
2002-09-23	0.78	0.82	0.78	0.80	148090000
2002-09-24	0.79	0.82	0.78	0.80	141458000
2002-09-25	0.81	0.82	0.76	0.79	186780000
2002-09-26	0.80	0.87	0.79	0.86	232700000
2002-09-27	0.84	0.87	0.84	0.85	140674000
2002-09-30	0.83	0.84	0.79	0.80	184798000
2002-10-01	0.81	0.85	0.80	0.85	184346000
2002-10-02	0.84	0.88	0.84	0.85	164472000
2002-10-03	0.84	0.86	0.83	0.84	127082000
2002-10-04	0.85	0.86	0.82	0.83	152988000
2002-10-07	0.83	0.85	0.82	0.83	114962000
2002-10-08	0.84	0.85	0.82	0.85	121960000
2002-10-09	0.84	0.86	0.83	0.84	121670000
2002-10-10	0.86	0.90	0.86	0.90	210572000
2002-10-11	0.91	0.94	0.91	0.92	192570000
2002-10-14	0.91	0.96	0.91	0.96	197448000
2002-10-15	0.99	1.01	0.93	0.95	280184000
2002-10-16	0.91	0.98	0.91	0.97	174842000
2002-10-17	1.01	1.01	0.92	0.94	283618000
2002-10-18	0.92	0.96	0.92	0.95	131366000
2002-10-21	0.94	0.98	0.94	0.96	135154000
2002-10-22	0.95	1.00	0.95	0.97	172914000
2002-10-23	0.98	0.99	0.97	0.99	132962000
2002-10-24	1.00	1.01	0.99	0.99	258598000
2002-10-25	0.94	0.97	0.92	0.97	318000000
2002-10-28	0.96	0.99	0.92	0.93	175996000
2002-10-29	0.93	0.95	0.90	0.93	144840000
2002-10-30	0.94	0.96	0.92	0.95	137776000
2002-10-31	0.95	0.97	0.94	0.97	136452000
2002-11-01	0.96	1.00	0.95	0.99	110988000
2002-11-04	0.97	0.99	0.93	0.94	259270000
2002-11-05	0.93	0.94	0.91	0.94	158848000
2002-11-06	0.94	0.97	0.91	0.97	159468000
2002-11-07	0.94	0.97	0.94	0.96	128394000
2002-11-08	0.95	0.98	0.94	0.98	140642000
2002-11-11	0.97	0.98	0.94	0.95	114992000
2002-11-12	0.95	1.00	0.95	0.99	209244000
2002-11-13	0.98	1.05	0.98	1.02	364124000
2002-11-14	1.05	1.07	1.05	1.06	263546000
2002-11-15	1.06	1.12	1.05	1.11	245168000
2002-11-18	1.13	1.19	1.11	1.12	506670000
2002-11-19	1.09	1.09	1.06	1.06	245178000
2002-11-20	1.07	1.15	1.06	1.15	265888000
2002-11-21	1.17	1.19	1.16	1.17	225770000
2002-11-22	1.16	1.21	1.16	1.20	233732000
2002-11-25	1.20	1.23	1.19	1.21	201822000
2002-11-26	1.20	1.21	1.17	1.17	128116000
2002-11-27	1.19	1.21	1.19	1.20	113320000
2002-11-29	1.21	1.22	1.17	1.17	51546000
2002-12-02	1.21	1.25	1.20	1.21	223050000
2002-12-03	1.19	1.20	1.17	1.19	118022000
2002-12-04	1.17	1.19	1.15	1.17	157578000
2002-12-05	1.18	1.18	1.11	1.13	212852000
2002-12-06	1.09	1.13	1.08	1.13	187870000
2002-12-09	1.11	1.12	1.08	1.08	149094000
2002-12-10	1.10	1.10	1.06	1.09	141874000
2002-12-11	1.08	1.12	1.08	1.11	127746000
2002-12-12	1.12	1.13	1.09	1.12	119550000
2002-12-13	1.10	1.12	1.09	1.11	77184000
2002-12-16	1.11	1.13	1.10	1.13	98814000
2002-12-17	1.12	1.13	1.12	1.12	68390000
2002-12-18	1.11	1.11	1.10	1.11	79856000
2002-12-19	1.08	1.11	1.08	1.08	116288000
2002-12-20	1.09	1.10	1.08	1.10	98706000
2002-12-23	1.09	1.12	1.09	1.11	88490000
2002-12-24	1.11	1.11	1.09	1.09	46972000
2002-12-26	1.08	1.08	1.00	1.02	283986000
2002-12-27	1.00	1.01	0.92	0.94	439456000
2002-12-30	0.94	0.97	0.94	0.96	165694000
2002-12-31	0.96	0.98	0.94	0.94	110740000
2003-01-02	0.96	0.98	0.93	0.98	129680000
2003-01-03	0.98	1.03	0.97	1.03	175140000
2003-01-06	1.02	1.06	1.02	1.04	153962000
2003-01-07	1.04	1.09	1.03	1.08	191364000
2003-01-08	1.07	1.08	1.04	1.05	139630000
2003-01-09	1.05	1.09	1.05	1.07	123096000
2003-01-10	1.05	1.08	1.04	1.07	151586000
2003-01-13	1.07	1.11	1.06	1.10	142426000
2003-01-14	1.09	1.14	1.08	1.14	140976000
2003-01-15	1.13	1.13	1.10	1.11	139788000
2003-01-16	1.08	1.11	1.07	1.09	158232000
2003-01-17	1.07	1.09	1.06	1.07	115724000
2003-01-21	1.06	1.08	1.02	1.05	125862000
2003-01-22	1.04	1.09	1.04	1.06	133672000
2003-01-23	1.08	1.10	1.06	1.09	219960000
2003-01-24	1.13	1.16	1.10	1.11	433636000
2003-01-27	1.08	1.12	1.08	1.09	164140000
2003-01-28	1.10	1.10	1.06	1.08	159368000
2003-01-29	1.08	1.12	1.07	1.10	141138000
2003-01-30	1.11	1.12	1.09	1.09	119314000
2003-01-31	1.08	1.11	1.08	1.09	125250000
2003-02-03	1.10	1.12	1.09	1.11	103910000
2003-02-04	1.10	1.11	1.08	1.10	96352000
2003-02-05	1.11	1.13	1.10	1.11	106862000
2003-02-06	1.11	1.12	1.10	1.10	80754000
2003-02-07	1.11	1.11	1.06	1.07	138858000
2003-02-10	1.07	1.07	1.03	1.07	161930000
2003-02-11	1.08	1.08	1.03	1.04	133580000
2003-02-12	1.04	1.06	1.03	1.06	108678000
2003-02-13	1.05	1.05	0.98	1.00	231536000
2003-02-14	1.00	1.01	0.99	1.00	132506000
2003-02-18	1.01	1.07	1.01	1.07	157998000
2003-02-19	1.06	1.06	1.05	1.06	109416000
2003-02-20	1.06	1.08	1.05	1.07	83396000
2003-02-21	1.07	1.09	1.05	1.09	144156000
2003-02-24	1.08	1.11	1.08	1.09	138732000
2003-02-25	1.08	1.10	1.07	1.09	112480000
2003-02-26	1.08	1.10	1.08	1.08	82426000
2003-02-27	1.08	1.09	1.01	1.08	101526000
2003-02-28	1.08	1.10	1.07	1.10	93742000
2003-03-03	1.11	1.13	1.09	1.09	89606000
2003-03-04	1.09	1.12	1.07	1.11	108686000
2003-03-05	1.10	1.13	1.10	1.12	103208000
2003-03-06	1.12	1.14	1.11	1.13	108548000
2003-03-07	1.12	1.15	1.11	1.15	116968000
2003-03-10	1.13	1.15	1.13	1.14	88120000
2003-03-11	1.14	1.15	1.13	1.14	80682000
2003-03-12	1.13	1.17	1.12	1.17	111462000
2003-03-13	1.18	1.23	1.16	1.22	224178000
2003-03-14	1.23	1.25	1.21	1.24	178156000
2003-03-17	1.22	1.34	1.22	1.33	302498000
2003-03-18	1.32	1.34	1.31	1.34	174996000
2003-03-19	1.32	1.33	1.31	1.33	169620000
2003-03-20	1.32	1.38	1.31	1.37	187524000
2003-03-21	1.39	1.40	1.35	1.40	213154000
2003-03-24	1.35	1.36	1.31	1.31	206810000
2003-03-25	1.31	1.35	1.31	1.35	144264000
2003-03-26	1.34	1.39	1.34	1.39	147514000
2003-03-27	1.38	1.40	1.37	1.39	212842000
2003-03-28	1.38	1.40	1.36	1.36	128740000
2003-03-31	1.33	1.34	1.30	1.30	184296000
2003-04-01	1.28	1.28	1.25	1.28	195480000
2003-04-02	1.30	1.32	1.29	1.32	132460000
2003-04-03	1.33	1.35	1.30	1.33	146488000
2003-04-04	1.34	1.34	1.30	1.31	121456000
2003-04-07	1.36	1.38	1.34	1.34	144608000
2003-04-08	1.34	1.34	1.32	1.33	108072000
2003-04-09	1.32	1.32	1.24	1.25	239178000
2003-04-10	1.27	1.30	1.24	1.28	186224000
2003-04-11	1.29	1.31	1.27	1.29	137980000
2003-04-14	1.24	1.26	1.23	1.25	208342000
2003-04-15	1.24	1.27	1.24	1.26	126828000
2003-04-16	1.27	1.28	1.21	1.22	185890000
2003-04-17	1.22	1.25	1.22	1.25	135798000
2003-04-21	1.25	1.31	1.25	1.26	142646000
2003-04-22	1.25	1.28	1.24	1.28	137372000
2003-04-23	1.32	1.33	1.27	1.27	177002000
2003-04-24	1.27	1.34	1.24	1.26	352066000
2003-04-25	1.40	1.45	1.39	1.45	799448000
2003-04-28	1.43	1.46	1.43	1.46	316020000
2003-04-29	1.45	1.45	1.43	1.44	210528000
2003-04-30	1.43	1.45	1.42	1.43	189000000
2003-05-01	1.43	1.44	1.41	1.43	153784000
2003-05-02	1.43	1.47	1.43	1.47	197688000
2003-05-05	1.47	1.50	1.45	1.50	222726000
2003-05-06	1.49	1.56	1.49	1.54	279248000
2003-05-07	1.53	1.54	1.50	1.54	207036000
2003-05-08	1.52	1.54	1.51	1.52	170270000
2003-05-09	1.52	1.55	1.51	1.55	119634000
2003-05-12	1.54	1.59	1.53	1.59	144938000
2003-05-13	1.58	1.67	1.57	1.65	316890000
2003-05-14	1.66	1.66	1.62	1.63	159864000
2003-05-15	1.63	1.64	1.61	1.63	103846000
2003-05-16	1.63	1.66	1.62	1.65	152882000
2003-05-19	1.64	1.65	1.57	1.58	195270000
2003-05-20	1.58	1.61	1.56	1.57	161324000
2003-05-21	1.57	1.59	1.56	1.59	104006000
2003-05-22	1.59	1.66	1.56	1.65	169798000
2003-05-23	1.65	1.65	1.62	1.64	141264000
2003-05-27	1.63	1.75	1.62	1.74	244508000
2003-05-28	1.74	1.79	1.73	1.74	181062000
2003-05-29	1.74	1.80	1.74	1.78	186832000
2003-05-30	1.78	1.80	1.75	1.79	203806000
2003-06-02	1.83	1.83	1.77	1.77	191054000
2003-06-03	1.74	1.77	1.73	1.76	201918000
2003-06-04	1.75	1.78	1.74	1.77	186668000
2003-06-05	1.76	1.79	1.73	1.78	143874000
2003-06-06	1.80	1.81	1.66	1.67	227618000
2003-06-09	1.72	1.72	1.65	1.68	168768000
2003-06-10	1.70	1.72	1.64	1.70	193272000
2003-06-11	1.70	1.74	1.68	1.73	154928000
2003-06-12	1.77	1.77	1.74	1.76	140650000
2003-06-13	1.77	1.77	1.70	1.71	120236000
2003-06-16	1.73	1.79	1.70	1.79	142558000
2003-06-17	1.80	1.82	1.76	1.79	164998000
2003-06-18	1.78	1.86	1.77	1.79	224136000
2003-06-19	1.79	1.84	1.77	1.78	119762000
2003-06-20	1.79	1.79	1.74	1.75	140250000
2003-06-23	1.77	1.79	1.75	1.78	168146000
2003-06-24	1.77	1.79	1.73	1.77	163544000
2003-06-25	1.77	1.81	1.76	1.77	133180000
2003-06-26	1.76	1.84	1.75	1.84	205848000
2003-06-27	1.83	1.85	1.81	1.82	135130000
2003-06-30	1.83	1.84	1.80	1.82	102878000
2003-07-01	1.82	1.86	1.79	1.86	144856000
2003-07-02	1.88	1.89	1.86	1.89	121722000
2003-07-03	1.85	1.91	1.85	1.90	76920000
2003-07-07	1.92	1.96	1.90	1.95	133946000
2003-07-08	1.94	2.04	1.94	2.03	242908000
2003-07-09	2.03	2.04	1.99	2.03	156644000
2003-07-10	1.96	1.98	1.91	1.91	176512000
2003-07-11	1.92	1.92	1.86	1.88	231198000
2003-07-14	1.93	1.98	1.91	1.96	173806000
2003-07-15	1.98	1.98	1.88	1.92	117030000
2003-07-16	1.93	1.93	1.87	1.88	112512000
2003-07-17	1.86	1.87	1.80	1.82	152840000
2003-07-18	1.82	1.84	1.74	1.75	268058000
2003-07-21	1.74	1.80	1.73	1.77	196514000
2003-07-22	1.79	1.80	1.70	1.74	317936000
2003-07-23	1.89	2.01	1.87	2.01	643562000
2003-07-24	2.05	2.16	2.03	2.07	476560000
2003-07-25	2.04	2.08	1.99	2.08	212952000
2003-07-28	2.07	2.11	2.04	2.10	149064000
2003-07-29	2.10	2.13	2.05	2.07	156510000
2003-07-30	2.06	2.06	2.02	2.03	143326000
2003-07-31	2.07	2.10	2.03	2.08	179414000
2003-08-01	2.07	2.08	1.99	2.00	176104000
2003-08-04	1.99	2.01	1.95	1.98	141088000
2003-08-05	1.96	1.99	1.93	1.93	136324000
2003-08-06	1.93	2.00	1.91	1.95	183852000
2003-08-07	1.95	1.97	1.93	1.95	127910000
2003-08-08	1.96	1.97	1.93	1.96	96218000
2003-08-11	1.95	1.95	1.92	1.95	104782000
2003-08-12	1.95	2.00	1.92	1.99	122570000
2003-08-13	2.01	2.02	1.99	2.01	143090000
2003-08-14	2.00	2.02	1.98	2.02	97006000
2003-08-15	2.01	2.02	2.00	2.01	49730000
2003-08-18	2.02	2.16	2.02	2.15	223484000
2003-08-19	2.17	2.21	2.15	2.18	209786000
2003-08-20	2.15	2.20	2.15	2.19	134494000
2003-08-21	2.21	2.30	2.19	2.29	231850000
2003-08-22	2.32	2.35	2.24	2.26	209466000
2003-08-25	2.24	2.31	2.23	2.29	142070000
2003-08-26	2.28	2.31	2.26	2.30	130848000
2003-08-27	2.29	2.30	2.26	2.29	90788000
2003-08-28	2.30	2.30	2.24	2.30	139750000
2003-08-29	2.29	2.32	2.29	2.32	123168000
2003-09-02	2.33	2.37	2.30	2.37	189188000
2003-09-03	2.38	2.39	2.29	2.31	213958000
2003-09-04	2.31	2.37	2.30	2.36	205100000
2003-09-05	2.35	2.37	2.31	2.33	162058000
2003-09-08	2.33	2.37	2.30	2.36	148164000
2003-09-09	2.36	2.37	2.32	2.33	162016000
2003-09-10	2.31	2.36	2.30	2.31	160058000
2003-09-11	2.31	2.32	2.24	2.26	232262000
2003-09-12	2.24	2.29	2.24	2.28	135002000
2003-09-15	2.27	2.29	2.26	2.28	88540000
2003-09-16	2.27	2.31	2.25	2.31	155104000
2003-09-17	2.31	2.34	2.28	2.31	146682000
2003-09-18	2.31	2.41	2.30	2.39	180770000
2003-09-19	2.39	2.40	2.37	2.38	124990000
2003-09-22	2.33	2.38	2.31	2.37	184800000
2003-09-23	2.37	2.55	2.37	2.52	405918000
2003-09-24	2.52	2.57	2.48	2.48	306604000
2003-09-25	2.48	2.55	2.46	2.50	220666000
2003-09-26	2.50	2.52	2.42	2.43	268770000
2003-09-29	2.44	2.50	2.42	2.49	180786000
2003-09-30	2.48	2.49	2.42	2.42	185292000
2003-10-01	2.42	2.46	2.38	2.46	251276000
2003-10-02	2.45	2.51	2.43	2.50	164398000
2003-10-03	2.56	2.66	2.55	2.64	283512000
2003-10-06	2.64	2.71	2.63	2.71	155462000
2003-10-07	2.70	2.81	2.70	2.75	405998000
2003-10-08	2.77	2.81	2.76	2.79	271160000
2003-10-09	2.87	2.96	2.87	2.89	432138000
2003-10-10	2.89	2.92	2.87	2.90	228708000
2003-10-13	2.90	2.93	2.87	2.92	166580000
2003-10-14	2.91	3.00	2.89	3.00	199732000
2003-10-15	3.02	3.02	2.92	2.93	205942000
2003-10-16	2.91	3.00	2.90	3.00	204222000
2003-10-17	2.97	3.00	2.93	2.98	238658000
2003-10-20	2.98	3.01	2.95	2.98	221722000
2003-10-21	2.99	3.06	2.95	2.97	342298000
2003-10-22	2.80	2.81	2.69	2.70	654038000
2003-10-23	2.65	2.73	2.65	2.72	292234000
2003-10-24	2.73	2.75	2.65	2.73	208764000
2003-10-27	2.75	2.76	2.73	2.74	127838000
2003-10-28	2.76	2.85	2.73	2.84	184618000
2003-10-29	2.83	2.86	2.80	2.83	175530000
2003-10-30	2.87	2.88	2.78	2.79	196508000
2003-10-31	2.80	2.81	2.72	2.72	154534000
2003-11-03	2.74	2.84	2.72	2.84	182622000
2003-11-04	2.84	2.87	2.80	2.84	140190000
2003-11-05	2.81	2.85	2.80	2.84	106148000
2003-11-06	2.84	2.84	2.74	2.75	175836000
2003-11-07	2.78	2.79	2.70	2.72	170008000
2003-11-10	2.70	2.70	2.59	2.60	182410000
2003-11-11	2.59	2.64	2.54	2.61	218402000
2003-11-12	2.63	2.71	2.61	2.71	185186000
2003-11-13	2.70	2.76	2.68	2.74	141460000
2003-11-14	2.72	2.74	2.61	2.62	167306000
2003-11-17	2.60	2.61	2.48	2.52	259938000
2003-11-18	2.54	2.55	2.42	2.43	252004000
2003-11-19	2.44	2.49	2.38	2.48	281580000
2003-11-20	2.46	2.52	2.42	2.44	246752000
2003-11-21	2.45	2.46	2.39	2.43	183868000
2003-11-24	2.46	2.57	2.43	2.57	212630000
2003-11-25	2.57	2.67	2.56	2.62	275426000
2003-11-26	2.64	2.68	2.59	2.65	178154000
2003-11-28	2.64	2.70	2.64	2.70	79660000
2003-12-01	2.72	2.74	2.65	2.73	230456000
2003-12-02	2.73	2.74	2.69	2.70	124758000
2003-12-03	2.71	2.71	2.57	2.58	231416000
2003-12-04	2.57	2.62	2.54	2.59	204324000
2003-12-05	2.56	2.64	2.56	2.58	150030000
2003-12-08	2.58	2.61	2.51	2.55	167528000
2003-12-09	2.56	2.58	2.47	2.47	209210000
2003-12-10	2.47	2.51	2.42	2.46	185092000
2003-12-11	2.46	2.56	2.46	2.54	188110000
2003-12-12	2.55	2.57	2.50	2.55	123812000
2003-12-15	2.60	2.61	2.50	2.52	193536000
2003-12-16	2.48	2.49	2.43	2.48	210996000
2003-12-17	2.47	2.48	2.35	2.38	277136000
2003-12-18	2.38	2.44	2.37	2.44	215014000
2003-12-19	2.44	2.47	2.41	2.46	160918000
2003-12-22	2.45	2.51	2.44	2.49	155994000
2003-12-23	2.50	2.63	2.49	2.62	220080000
2003-12-24	2.62	2.69	2.61	2.67	113196000
2003-12-26	2.71	2.75	2.66	2.67	141568000
2003-12-29	2.69	2.69	2.61	2.67	161138000
2003-12-30	2.66	2.68	2.63	2.64	103048000
2003-12-31	2.64	2.67	2.62	2.63	106144000
2004-01-02	2.64	2.66	2.57	2.60	132798000
2004-01-05	2.60	2.68	2.57	2.66	225682000
2004-01-06	2.66	2.68	2.64	2.65	119710000
2004-01-07	2.61	2.63	2.55	2.60	184854000
2004-01-08	2.60	2.61	2.50	2.51	206406000
2004-01-09	2.49	2.61	2.46	2.58	255584000
2004-01-12	2.58	2.65	2.54	2.65	189018000
2004-01-13	2.63	2.75	2.62	2.75	290446000
2004-01-14	2.73	2.80	2.71	2.79	222682000
2004-01-15	2.74	2.84	2.73	2.81	244346000
2004-01-16	2.81	2.82	2.76	2.79	182284000
2004-01-20	2.78	2.84	2.77	2.83	154968000
2004-01-21	2.81	2.85	2.78	2.81	135672000
2004-01-22	2.84	2.89	2.81	2.86	213444000
2004-01-23	2.86	2.88	2.83	2.86	120780000
2004-01-26	2.84	2.86	2.82	2.85	111320000
2004-01-27	2.84	2.89	2.78	2.79	259282000
2004-01-28	2.68	2.72	2.58	2.60	431626000
2004-01-29	2.60	2.60	2.43	2.46	449702000
2004-01-30	2.47	2.57	2.47	2.52	228090000
2004-02-02	2.53	2.53	2.40	2.41	231778000
2004-02-03	2.41	2.41	2.23	2.25	541428000
2004-02-04	2.24	2.30	2.22	2.27	432014000
2004-02-05	2.30	2.35	2.30	2.30	263790000
2004-02-06	2.31	2.34	2.28	2.32	130162000
2004-02-09	2.34	2.34	2.29	2.29	122922000
2004-02-10	2.29	2.31	2.28	2.28	98980000
2004-02-11	2.29	2.37	2.28	2.36	157634000
2004-02-12	2.35	2.41	2.34	2.35	135144000
2004-02-13	2.36	2.39	2.31	2.32	108634000
2004-02-17	2.31	2.32	2.24	2.28	220764000
2004-02-18	2.27	2.27	2.23	2.24	159070000
2004-02-19	2.26	2.31	2.23	2.23	148850000
2004-02-20	2.24	2.27	2.24	2.26	149506000
2004-02-23	2.26	2.26	2.17	2.20	186838000
2004-02-24	2.20	2.20	2.11	2.12	221906000
2004-02-25	2.13	2.16	2.13	2.15	143056000
2004-02-26	2.16	2.19	2.15	2.18	119206000
2004-02-27	2.18	2.18	2.13	2.15	143272000
2004-03-01	2.15	2.17	2.13	2.15	99190000
2004-03-02	2.14	2.17	2.09	2.10	139332000
2004-03-03	2.09	2.17	2.08	2.16	192032000
2004-03-04	2.16	2.22	2.16	2.22	147602000
2004-03-05	2.19	2.24	2.18	2.20	128530000
2004-03-08	2.20	2.25	2.16	2.18	132170000
2004-03-09	2.17	2.19	2.11	2.14	131862000
2004-03-10	2.14	2.16	2.07	2.08	138654000
2004-03-11	2.05	2.12	2.05	2.06	140852000
2004-03-12	2.07	2.13	2.07	2.12	124476000
2004-03-15	2.11	2.14	2.05	2.05	132244000
2004-03-16	2.06	2.12	2.06	2.11	124364000
2004-03-17	2.15	2.17	2.13	2.14	102146000
2004-03-18	2.13	2.16	2.11	2.15	114486000
2004-03-19	2.15	2.19	2.13	2.14	115098000
2004-03-22	2.09	2.09	2.03	2.04	179502000
2004-03-23	2.07	2.09	1.99	2.01	224514000
2004-03-24	2.02	2.02	1.96	1.98	157518000
2004-03-25	2.00	2.11	2.00	2.10	142254000
2004-03-26	2.10	2.12	2.06	2.09	114808000
2004-03-29	2.10	2.14	2.10	2.14	111220000
2004-03-30	2.14	2.20	2.13	2.19	109058000
2004-03-31	2.19	2.20	2.15	2.16	93498000
2004-04-01	2.17	2.24	2.17	2.24	130170000
2004-04-02	2.30	2.31	2.26	2.30	162962000
2004-04-05	2.28	2.35	2.28	2.35	118782000
2004-04-06	2.32	2.35	2.29	2.32	118326000
2004-04-07	2.31	2.34	2.27	2.29	91012000
2004-04-08	2.39	2.41	2.35	2.41	177594000
2004-04-12	2.41	2.42	2.38	2.40	86918000
2004-04-13	2.40	2.42	2.32	2.33	114488000
2004-04-14	2.30	2.38	2.30	2.34	122882000
2004-04-15	2.35	2.38	2.30	2.35	112070000
2004-04-16	2.35	2.36	2.27	2.28	167870000
2004-04-19	2.27	2.36	2.26	2.36	107050000
2004-04-20	2.38	2.39	2.26	2.26	187522000
2004-04-21	2.26	2.32	2.25	2.29	121084000
2004-04-22	2.30	2.46	2.29	2.44	315964000
2004-04-23	2.30	2.34	2.28	2.31	291988000
2004-04-26	2.32	2.39	2.31	2.36	146284000
2004-04-27	2.38	2.44	2.34	2.40	179674000
2004-04-28	2.38	2.42	2.33	2.35	122552000
2004-04-29	2.35	2.35	2.28	2.31	180714000
2004-04-30	2.30	2.32	2.17	2.18	196826000
2004-05-03	2.17	2.26	2.17	2.22	138468000
2004-05-04	2.22	2.23	2.19	2.20	145778000
2004-05-05	2.20	2.25	2.20	2.21	97810000
2004-05-06	2.18	2.21	2.14	2.16	156368000
2004-05-07	2.15	2.21	2.08	2.10	185852000
2004-05-10	2.06	2.11	2.03	2.06	204180000
2004-05-11	2.10	2.15	2.10	2.14	151912000
2004-05-12	2.12	2.16	2.06	2.15	149724000
2004-05-13	2.12	2.21	2.11	2.18	165224000
2004-05-14	2.19	2.20	2.14	2.15	102532000
2004-05-17	2.11	2.13	2.09	2.10	132514000
2004-05-18	2.11	2.12	2.09	2.10	112040000
2004-05-19	2.12	2.16	2.07	2.08	147588000
2004-05-20	2.08	2.10	2.04	2.05	118526000
2004-05-21	2.06	2.07	2.03	2.06	105458000
2004-05-24	2.06	2.12	2.06	2.08	101478000
2004-05-25	2.09	2.19	2.07	2.18	144440000
2004-05-26	2.19	2.25	2.18	2.23	147952000
2004-05-27	2.26	2.39	2.24	2.38	283504000
2004-05-28	2.36	2.43	2.34	2.43	212582000
2004-06-01	2.39	2.52	2.39	2.51	258806000
2004-06-02	2.52	2.56	2.49	2.52	249470000
2004-06-03	2.49	2.52	2.47	2.47	166828000
2004-06-04	2.50	2.58	2.50	2.55	251712000
2004-06-07	2.58	2.60	2.53	2.59	153760000
2004-06-08	2.57	2.61	2.56	2.60	119894000
2004-06-09	2.58	2.59	2.50	2.51	131588000
2004-06-10	2.52	2.52	2.46	2.50	144180000
2004-06-14	2.47	2.50	2.45	2.46	103618000
2004-06-15	2.49	2.53	2.47	2.51	138250000
2004-06-16	2.50	2.54	2.50	2.53	81952000
2004-06-17	2.53	2.55	2.47	2.49	117510000
2004-06-18	2.47	2.51	2.47	2.48	88334000
2004-06-21	2.47	2.52	2.46	2.49	89806000
2004-06-22	2.48	2.49	2.41	2.45	162410000
2004-06-23	2.44	2.55	2.42	2.54	151894000
2004-06-24	2.55	2.60	2.53	2.55	135202000
2004-06-25	2.55	2.60	2.54	2.59	139962000
2004-06-28	2.62	2.70	2.61	2.67	230078000
2004-06-29	2.66	2.70	2.63	2.69	171788000
2004-06-30	2.68	2.74	2.67	2.72	137982000
2004-07-01	2.69	2.70	2.60	2.63	144238000
2004-07-02	2.63	2.66	2.59	2.63	97248000
2004-07-06	2.63	2.63	2.52	2.56	123138000
2004-07-07	2.54	2.60	2.51	2.55	130312000
2004-07-08	2.43	2.50	2.42	2.48	200678000
2004-07-09	2.49	2.50	2.39	2.42	160670000
2004-07-12	2.41	2.47	2.40	2.45	141338000
2004-07-13	2.46	2.50	2.44	2.48	98176000
2004-07-14	2.45	2.52	2.44	2.48	101312000
2004-07-15	2.48	2.48	2.41	2.43	104882000
2004-07-16	2.45	2.45	2.34	2.36	185738000
2004-07-19	2.36	2.36	2.26	2.30	196942000
2004-07-20	2.31	2.39	2.31	2.35	152526000
2004-07-21	2.37	2.38	2.23	2.24	186730000
2004-07-22	2.19	2.30	2.18	2.29	327820000
2004-07-23	2.12	2.14	1.98	2.00	718544000
2004-07-26	2.01	2.01	1.92	1.94	279448000
2004-07-27	1.96	2.00	1.94	1.96	210698000
2004-07-28	1.96	1.98	1.87	1.90	203672000
2004-07-29	1.92	1.95	1.90	1.93	164000000
2004-07-30	1.93	1.97	1.91	1.95	120630000
2004-08-02	1.92	1.94	1.89	1.92	118244000
2004-08-03	1.92	1.95	1.86	1.88	155712000
2004-08-04	1.84	1.87	1.82	1.86	195312000
2004-08-05	1.87	1.87	1.77	1.78	168048000
2004-08-06	1.76	1.83	1.74	1.77	230262000
2004-08-09	1.77	1.82	1.74	1.77	183344000
2004-08-10	1.78	1.86	1.78	1.86	201408000
2004-08-11	1.82	1.85	1.78	1.83	188962000
2004-08-12	1.81	1.87	1.81	1.81	182362000
2004-08-13	1.83	1.85	1.79	1.81	99622000
2004-08-16	1.81	1.92	1.80	1.90	163286000
2004-08-17	1.93	1.97	1.90	1.91	223260000
2004-08-18	1.90	1.98	1.87	1.97	190996000
2004-08-19	2.01	2.02	1.82	1.93	253922000
2004-08-20	1.92	2.00	1.91	1.98	135816000
2004-08-23	1.99	2.00	1.96	1.97	110652000
2004-08-24	1.99	2.00	1.92	1.95	152808000
2004-08-25	1.95	2.02	1.91	2.02	145096000
2004-08-26	2.01	2.04	1.99	2.01	139434000
2004-08-27	2.02	2.02	1.98	2.00	84808000
2004-08-30	1.99	2.00	1.91	1.92	154230000
2004-08-31	1.92	1.94	1.89	1.91	122864000
2004-09-01	1.91	1.95	1.90	1.91	105050000
2004-09-02	1.90	1.98	1.90	1.96	114446000
2004-09-03	1.95	2.00	1.93	1.94	104578000
2004-09-07	1.96	1.97	1.91	1.93	116660000
2004-09-08	1.92	1.94	1.89	1.90	132226000
2004-09-09	1.91	1.92	1.87	1.90	139134000
2004-09-10	1.91	1.94	1.90	1.93	92690000
2004-09-13	1.96	2.00	1.94	2.00	161304000
2004-09-14	2.01	2.14	2.00	2.13	317442000
2004-09-15	2.10	2.16	2.09	2.11	222716000
2004-09-16	2.12	2.21	2.12	2.13	231932000
2004-09-17	2.14	2.16	2.12	2.15	157684000
2004-09-20	2.14	2.20	2.13	2.16	184448000
2004-09-21	2.18	2.19	2.14	2.16	133910000
2004-09-22	2.16	2.16	2.06	2.07	244336000
2004-09-23	2.07	2.11	2.06	2.09	148220000
2004-09-24	2.09	2.10	2.04	2.05	124114000
2004-09-27	2.05	2.05	1.99	2.00	167948000
2004-09-28	2.01	2.02	1.95	1.97	238058000
2004-09-29	1.97	2.05	1.97	2.04	198376000
2004-09-30	2.03	2.06	2.01	2.04	188266000
2004-10-01	2.06	2.07	2.02	2.02	225378000
2004-10-04	2.07	2.08	2.04	2.05	175852000
2004-10-05	2.04	2.06	2.03	2.05	102680000
2004-10-06	2.04	2.07	2.02	2.07	102562000
2004-10-07	2.07	2.14	2.04	2.06	187888000
2004-10-08	2.05	2.06	1.98	2.00	170924000
2004-10-11	1.99	2.04	1.97	2.01	158566000
2004-10-12	1.98	2.03	1.97	2.01	128420000
2004-10-13	2.07	2.08	1.99	2.00	184404000
2004-10-14	1.97	1.98	1.94	1.96	180524000
2004-10-15	1.96	1.98	1.89	1.93	164112000
2004-10-18	1.91	1.97	1.89	1.96	161864000
2004-10-19	1.99	1.99	1.91	1.92	176052000
2004-10-20	1.91	1.93	1.89	1.92	135970000
2004-10-21	1.97	2.01	1.93	1.97	384342000
2004-10-22	1.81	1.84	1.65	1.73	670886000
2004-10-25	1.70	1.72	1.69	1.70	210636000
2004-10-26	1.71	1.71	1.68	1.69	194850000
2004-10-27	1.68	1.73	1.68	1.71	181214000
2004-10-28	1.71	1.74	1.71	1.72	144412000
2004-10-29	1.72	1.72	1.70	1.71	129832000
2004-11-01	1.71	1.76	1.71	1.76	123626000
2004-11-02	1.77	1.82	1.76	1.81	226650000
2004-11-03	1.86	1.88	1.78	1.80	204164000
2004-11-04	1.79	1.86	1.78	1.85	152006000
2004-11-05	1.87	1.87	1.80	1.83	147982000
2004-11-08	1.84	1.88	1.84	1.87	137730000
2004-11-09	1.86	1.89	1.84	1.87	129598000
2004-11-10	1.90	1.94	1.89	1.90	213104000
2004-11-11	1.90	1.95	1.88	1.94	136700000
2004-11-12	1.95	2.05	1.95	2.02	231920000
2004-11-15	2.02	2.08	2.01	2.04	207324000
2004-11-16	2.03	2.03	1.99	2.00	128026000
2004-11-17	2.02	2.03	1.98	2.00	136872000
2004-11-18	1.99	2.05	1.98	2.02	136136000
2004-11-19	1.96	1.97	1.91	1.93	228550000
2004-11-22	1.92	1.93	1.88	1.90	177372000
2004-11-23	1.91	1.98	1.90	1.92	148112000
2004-11-24	1.94	1.96	1.91	1.94	118818000
2004-11-26	1.95	1.97	1.94	1.95	46754000
2004-11-29	1.98	1.98	1.89	1.95	197482000
2004-11-30	1.95	1.99	1.95	1.98	140572000
2004-12-01	2.00	2.00	1.96	2.00	155120000
2004-12-02	1.98	2.04	1.96	2.01	132018000
2004-12-03	2.02	2.02	1.98	2.00	164954000
2004-12-06	1.99	2.00	1.96	1.97	121760000
2004-12-07	1.97	1.99	1.90	1.91	141868000
2004-12-08	1.92	1.96	1.90	1.94	128434000
2004-12-09	1.92	2.00	1.91	1.99	148934000
2004-12-10	1.98	2.01	1.95	1.95	110214000
2004-12-13	1.97	2.01	1.94	1.99	121042000
2004-12-14	2.01	2.02	2.00	2.02	105030000
2004-12-15	2.02	2.05	2.01	2.05	133484000
2004-12-16	2.04	2.05	1.99	2.00	108298000
2004-12-17	2.01	2.01	1.99	2.00	109720000
2004-12-20	2.00	2.02	1.94	1.95	144314000
2004-12-21	1.94	1.97	1.93	1.97	104588000
2004-12-22	1.93	1.98	1.93	1.98	105526000
2004-12-23	1.97	1.98	1.95	1.95	64136000
2004-12-27	1.98	2.15	1.97	2.11	445784000
2004-12-28	2.20	2.26	2.18	2.23	504756000
2004-12-29	2.24	2.28	2.22	2.24	235184000
2004-12-30	2.25	2.28	2.23	2.25	139318000
2004-12-31	2.26	2.27	2.21	2.21	95814000
2005-01-03	2.25	2.27	2.21	2.23	208930000
2005-01-04	2.13	2.16	2.08	2.11	388370000
2005-01-05	2.08	2.14	2.08	2.09	167084000
2005-01-06	2.09	2.11	2.05	2.05	174018000
2005-01-07	2.07	2.13	2.06	2.12	196732000
2005-01-10	2.10	2.15	2.09	2.09	146958000
2005-01-11	2.07	2.11	2.05	2.08	158406000
2005-01-12	2.07	2.12	2.04	2.12	161446000
2005-01-13	2.12	2.23	2.12	2.13	347872000
2005-01-14	2.15	2.23	2.12	2.23	250660000
2005-01-18	2.21	2.25	2.21	2.23	142632000
2005-01-19	2.22	2.24	2.17	2.20	147934000
2005-01-20	2.09	2.20	2.08	2.12	256612000
2005-01-21	2.10	2.13	2.05	2.06	212054000
2005-01-24	2.07	2.10	2.02	2.02	193918000
2005-01-25	2.03	2.07	2.02	2.05	180558000
2005-01-26	2.06	2.09	2.01	2.07	154298000
2005-01-27	2.06	2.12	2.06	2.12	160768000
2005-01-28	2.10	2.15	2.08	2.11	123048000
2005-01-31	2.12	2.17	2.12	2.16	126406000
2005-02-01	2.15	2.16	2.12	2.12	135230000
2005-02-02	2.15	2.18	2.04	2.09	526472000
2005-02-03	1.75	1.79	1.73	1.79	1210372000
2005-02-04	1.78	1.80	1.76	1.79	346094000
2005-02-07	1.79	1.79	1.78	1.78	142248000
2005-02-08	1.78	1.83	1.78	1.82	192050000
2005-02-09	1.82	1.84	1.79	1.79	158776000
2005-02-10	1.80	1.81	1.78	1.79	159648000
2005-02-11	1.78	1.80	1.75	1.79	156834000
2005-02-14	1.78	1.83	1.78	1.80	139662000
2005-02-15	1.81	1.82	1.79	1.81	103554000
2005-02-16	1.80	1.82	1.78	1.78	104596000
2005-02-17	1.79	1.79	1.76	1.78	105962000
2005-02-18	1.78	1.79	1.76	1.77	90594000
2005-02-22	1.75	1.77	1.73	1.74	137114000
2005-02-23	1.75	1.75	1.66	1.71	210008000
2005-02-24	1.68	1.74	1.68	1.73	167784000
2005-02-25	1.74	1.76	1.72	1.75	117646000
2005-02-28	1.74	1.78	1.73	1.76	168458000
2005-03-01	1.75	1.77	1.74	1.77	116380000
2005-03-02	1.77	1.80	1.75	1.78	97434000
2005-03-03	1.78	1.80	1.77	1.78	100512000
2005-03-04	1.79	1.82	1.79	1.79	110914000
2005-03-07	1.80	1.82	1.79	1.82	71718000
2005-03-08	1.82	1.82	1.79	1.79	95858000
2005-03-09	1.79	1.80	1.75	1.77	148246000
2005-03-10	1.77	1.79	1.73	1.75	117446000
2005-03-11	1.74	1.74	1.70	1.74	160206000
2005-03-14	1.73	1.74	1.70	1.73	108670000
2005-03-15	1.73	1.74	1.70	1.71	101412000
2005-03-16	1.69	1.72	1.68	1.69	107400000
2005-03-17	1.68	1.72	1.68	1.70	97160000
2005-03-18	1.71	1.71	1.68	1.71	105894000
2005-03-21	1.71	1.73	1.68	1.68	121688000
2005-03-22	1.69	1.70	1.65	1.66	109814000
2005-03-23	1.65	1.69	1.64	1.66	126474000
2005-03-24	1.67	1.69	1.64	1.64	106746000
2005-03-28	1.66	1.68	1.65	1.67	86532000
2005-03-29	1.66	1.71	1.66	1.67	122746000
2005-03-30	1.68	1.73	1.68	1.72	106996000
2005-03-31	1.72	1.73	1.70	1.71	71086000
2005-04-01	1.73	1.74	1.69	1.70	100368000
2005-04-04	1.70	1.76	1.69	1.75	146844000
2005-04-05	1.76	1.77	1.75	1.76	98660000
2005-04-06	1.76	1.76	1.73	1.74	105522000
2005-04-07	1.73	1.75	1.73	1.75	76146000
2005-04-08	1.74	1.75	1.73	1.73	60260000
2005-04-11	1.73	1.75	1.72	1.73	65062000
2005-04-12	1.72	1.73	1.68	1.73	123944000
2005-04-13	1.72	1.74	1.71	1.72	82502000
2005-04-14	1.71	1.73	1.69	1.70	83568000
2005-04-15	1.70	1.70	1.65	1.65	119700000
2005-04-18	1.65	1.68	1.64	1.65	138340000
2005-04-19	1.66	1.67	1.60	1.64	132388000
2005-04-20	1.66	1.69	1.65	1.66	184310000
2005-04-21	1.68	1.69	1.64	1.69	153894000
2005-04-22	1.67	1.68	1.65	1.65	127840000
2005-04-25	1.66	1.68	1.65	1.68	84908000
2005-04-26	1.67	1.70	1.63	1.64	279386000
2005-04-27	1.54	1.59	1.53	1.59	586258000
2005-04-28	1.58	1.65	1.58	1.63	289456000
2005-04-29	1.64	1.64	1.58	1.62	210470000
2005-05-02	1.62	1.66	1.61	1.66	181960000
2005-05-03	1.65	1.68	1.64	1.66	135558000
2005-05-04	1.67	1.71	1.66	1.70	155132000
2005-05-05	1.70	1.71	1.68	1.70	92338000
2005-05-06	1.71	1.73	1.71	1.73	134270000
2005-05-09	1.72	1.74	1.71	1.73	88632000
2005-05-10	1.72	1.72	1.70	1.71	109500000
2005-05-11	1.72	1.73	1.68	1.69	120960000
2005-05-12	1.69	1.71	1.68	1.69	120100000
2005-05-13	1.70	1.72	1.69	1.70	79836000
2005-05-16	1.70	1.74	1.70	1.73	85614000
2005-05-17	1.72	1.74	1.70	1.74	66314000
2005-05-18	1.74	1.80	1.74	1.77	191150000
2005-05-19	1.77	1.80	1.77	1.78	106870000
2005-05-20	1.77	1.78	1.75	1.78	100856000
2005-05-23	1.78	1.80	1.77	1.78	114028000
2005-05-24	1.77	1.78	1.76	1.78	118292000
2005-05-25	1.76	1.77	1.76	1.76	77458000
2005-05-26	1.76	1.78	1.76	1.77	95742000
2005-05-27	1.76	1.78	1.76	1.78	65742000
2005-05-31	1.77	1.80	1.76	1.78	98604000
2005-06-01	1.78	1.85	1.77	1.83	206404000
2005-06-02	1.82	1.85	1.81	1.82	95366000
2005-06-03	1.82	1.83	1.77	1.78	96718000
2005-06-06	1.78	1.80	1.77	1.79	77630000
2005-06-07	1.80	1.81	1.76	1.77	97696000
2005-06-08	1.77	1.77	1.74	1.74	106282000
2005-06-09	1.75	1.76	1.72	1.76	77450000
2005-06-10	1.76	1.76	1.72	1.75	69350000
2005-06-13	1.73	1.77	1.73	1.74	78240000
2005-06-14	1.74	1.76	1.74	1.75	72688000
2005-06-15	1.77	1.77	1.73	1.76	103036000
2005-06-16	1.76	1.79	1.76	1.78	84110000
2005-06-17	1.79	1.80	1.76	1.77	96522000
2005-06-20	1.75	1.80	1.75	1.78	101946000
2005-06-21	1.78	1.79	1.76	1.77	89142000
2005-06-22	1.78	1.79	1.76	1.76	50146000
2005-06-23	1.76	1.78	1.76	1.77	106044000
2005-06-24	1.77	1.77	1.74	1.75	73510000
2005-06-27	1.75	1.75	1.71	1.73	91126000
2005-06-28	1.73	1.73	1.68	1.69	140686000
2005-06-29	1.69	1.70	1.66	1.67	96266000
2005-06-30	1.67	1.68	1.65	1.65	114314000
2005-07-01	1.66	1.66	1.64	1.65	58654000
2005-07-05	1.68	1.72	1.67	1.70	147676000
2005-07-06	1.70	1.72	1.69	1.70	87944000
2005-07-07	1.69	1.73	1.69	1.70	84858000
2005-07-08	1.71	1.74	1.69	1.74	85140000
2005-07-11	1.74	1.78	1.73	1.78	103320000
2005-07-12	1.77	1.83	1.77	1.82	117544000
2005-07-13	1.81	1.83	1.81	1.83	64036000
2005-07-14	1.86	1.87	1.84	1.86	117266000
2005-07-15	1.87	1.88	1.84	1.86	104180000
2005-07-18	1.85	1.86	1.84	1.86	59466000
2005-07-19	1.87	1.91	1.83	1.91	116812000
2005-07-20	1.87	1.91	1.87	1.91	127368000
2005-07-21	1.95	1.99	1.89	1.90	221112000
2005-07-22	1.89	1.91	1.86	1.90	117422000
2005-07-25	1.90	1.95	1.89	1.90	109400000
2005-07-26	1.91	1.94	1.89	1.89	295646000
2005-07-27	2.10	2.19	2.09	2.18	921512000
2005-07-28	2.18	2.29	2.17	2.28	502830000
2005-07-29	2.27	2.29	2.23	2.26	209836000
2005-08-01	2.24	2.26	2.22	2.25	142544000
2005-08-02	2.25	2.35	2.24	2.33	216728000
2005-08-03	2.30	2.31	2.29	2.31	96650000
2005-08-04	2.28	2.29	2.27	2.27	99544000
2005-08-05	2.26	2.29	2.26	2.26	99030000
2005-08-08	2.27	2.30	2.26	2.28	89098000
2005-08-09	2.29	2.32	2.29	2.30	91824000
2005-08-10	2.27	2.28	2.23	2.24	198424000
2005-08-11	2.23	2.26	2.23	2.26	116844000
2005-08-12	2.23	2.29	2.20	2.21	129482000
2005-08-15	2.20	2.27	2.19	2.25	110502000
2005-08-16	2.25	2.25	2.21	2.21	72502000
2005-08-17	2.21	2.22	2.21	2.21	61008000
2005-08-18	2.19	2.20	2.18	2.19	72086000
2005-08-19	2.18	2.19	2.17	2.19	66478000
2005-08-22	2.18	2.21	2.15	2.19	107482000
2005-08-23	2.19	2.20	2.16	2.17	70354000
2005-08-24	2.17	2.17	2.11	2.12	117438000
2005-08-25	2.13	2.14	2.10	2.12	61844000
2005-08-26	2.12	2.13	2.11	2.12	57214000
2005-08-29	2.10	2.15	2.10	2.14	73078000
2005-08-30	2.12	2.14	2.10	2.12	77484000
2005-08-31	2.12	2.14	2.10	2.14	67384000
2005-09-01	2.13	2.15	2.09	2.09	88580000
2005-09-02	2.10	2.10	2.05	2.08	80542000
2005-09-06	2.08	2.18	2.08	2.18	158796000
2005-09-07	2.18	2.22	2.17	2.19	122830000
2005-09-08	2.17	2.17	2.14	2.15	77684000
2005-09-09	2.15	2.16	2.14	2.15	65774000
2005-09-12	2.14	2.25	2.13	2.23	175588000
2005-09-13	2.21	2.22	2.17	2.20	90104000
2005-09-14	2.19	2.24	2.14	2.16	126360000
2005-09-15	2.16	2.18	2.13	2.14	91758000
2005-09-16	2.14	2.15	2.11	2.14	82234000
2005-09-19	2.13	2.17	2.11	2.14	68806000
2005-09-20	2.13	2.15	2.09	2.09	69440000
2005-09-21	2.09	2.13	2.06	2.06	106276000
2005-09-22	2.06	2.11	2.03	2.10	116760000
2005-09-23	2.10	2.13	2.08	2.11	62908000
2005-09-26	2.12	2.17	2.12	2.17	112328000
2005-09-27	2.16	2.19	2.14	2.16	83470000
2005-09-28	2.16	2.19	2.15	2.17	64794000
2005-09-29	2.17	2.24	2.16	2.24	127856000
2005-09-30	2.23	2.29	2.23	2.27	121120000
2005-10-03	2.27	2.33	2.26	2.30	116584000
2005-10-04	2.30	2.31	2.23	2.25	130430000
2005-10-05	2.25	2.26	2.19	2.22	129054000
2005-10-06	2.23	2.24	2.17	2.20	123858000
2005-10-07	2.21	2.23	2.17	2.19	67850000
2005-10-10	2.19	2.22	2.18	2.19	73606000
2005-10-11	2.20	2.22	2.16	2.17	106036000
2005-10-12	2.15	2.18	2.12	2.13	114084000
2005-10-13	2.12	2.15	2.10	2.13	76656000
2005-10-14	2.15	2.19	2.12	2.19	91552000
2005-10-17	2.18	2.25	2.18	2.25	104500000
2005-10-18	2.25	2.25	2.22	2.23	89154000
2005-10-19	2.23	2.29	2.21	2.29	130570000
2005-10-20	2.30	2.30	2.23	2.25	118584000
2005-10-21	2.28	2.30	2.26	2.30	92496000
2005-10-24	2.31	2.35	2.29	2.35	109518000
2005-10-25	2.34	2.35	2.30	2.31	228774000
2005-10-26	2.05	2.06	1.97	1.99	602094000
2005-10-27	1.98	2.00	1.94	1.95	175406000
2005-10-28	1.98	1.98	1.94	1.95	123184000
2005-10-31	1.97	2.02	1.96	1.99	135612000
2005-11-01	2.00	2.04	1.98	2.02	107660000
2005-11-02	2.01	2.06	1.99	2.04	97236000
2005-11-03	2.04	2.10	2.04	2.08	140000000
2005-11-04	2.07	2.09	2.05	2.05	88908000
2005-11-07	2.05	2.07	2.03	2.07	67722000
2005-11-08	2.07	2.11	2.05	2.10	99016000
2005-11-09	2.09	2.10	2.06	2.07	69432000
2005-11-10	2.07	2.12	2.04	2.11	111710000
2005-11-11	2.12	2.15	2.11	2.13	79644000
2005-11-14	2.13	2.15	2.12	2.13	62062000
2005-11-15	2.27	2.28	2.22	2.22	425558000
2005-11-16	2.21	2.27	2.21	2.27	159340000
2005-11-17	2.27	2.34	2.27	2.34	233752000
2005-11-18	2.35	2.40	2.33	2.40	1186656000
2005-11-21	2.38	2.42	2.36	2.40	357398000
2005-11-22	2.38	2.45	2.37	2.44	259814000
2005-11-23	2.44	2.45	2.40	2.41	149664000
2005-11-25	2.40	2.42	2.38	2.40	53916000
2005-11-28	2.41	2.46	2.38	2.42	213418000
2005-11-29	2.42	2.47	2.41	2.43	207688000
2005-11-30	2.42	2.43	2.38	2.42	158512000
2005-12-01	2.44	2.47	2.43	2.45	157334000
2005-12-02	2.45	2.48	2.42	2.45	129032000
2005-12-05	2.44	2.47	2.44	2.44	105018000
2005-12-06	2.45	2.50	2.45	2.46	191628000
2005-12-07	2.47	2.47	2.41	2.44	135936000
2005-12-08	2.44	2.46	2.39	2.42	142880000
2005-12-09	2.43	2.45	2.41	2.44	94180000
2005-12-12	2.46	2.47	2.43	2.45	68486000
2005-12-13	2.43	2.48	2.42	2.48	116256000
2005-12-14	2.46	2.48	2.44	2.47	99318000
2005-12-15	2.48	2.50	2.45	2.47	116410000
2005-12-16	2.47	2.50	2.46	2.46	112530000
2005-12-19	2.45	2.50	2.42	2.42	166174000
2005-12-20	2.42	2.43	2.38	2.41	110704000
2005-12-21	2.41	2.45	2.39	2.45	146450000
2005-12-22	2.45	2.46	2.42	2.46	88436000
2005-12-23	2.45	2.47	2.44	2.46	64130000
2005-12-27	2.45	2.46	2.42	2.43	116374000
2005-12-28	2.42	2.43	2.40	2.40	90636000
2005-12-29	2.41	2.42	2.40	2.40	63422000
2005-12-30	2.39	2.41	2.36	2.36	108022000
2006-01-03	2.37	2.39	2.31	2.38	151644000
2006-01-04	2.37	2.39	2.33	2.36	148818000
2006-01-05	2.36	2.41	2.36	2.38	108344000
2006-01-06	2.40	2.43	2.37	2.39	123058000
2006-01-09	2.33	2.36	2.32	2.35	178862000
2006-01-10	2.32	2.34	2.27	2.28	193722000
2006-01-11	2.28	2.29	2.21	2.25	169944000
2006-01-12	2.24	2.25	2.20	2.22	116366000
2006-01-13	2.22	2.24	2.20	2.22	88644000
2006-01-17	2.20	2.22	2.18	2.20	112620000
2006-01-18	2.16	2.23	2.16	2.22	174866000
2006-01-19	2.22	2.26	2.22	2.22	103138000
2006-01-20	2.21	2.22	2.16	2.20	166148000
2006-01-23	2.21	2.24	2.18	2.19	115056000
2006-01-24	2.18	2.22	2.17	2.20	86848000
2006-01-25	2.20	2.22	2.17	2.18	85742000
2006-01-26	2.20	2.24	2.19	2.23	97790000
2006-01-27	2.23	2.26	2.23	2.26	83480000
2006-01-30	2.27	2.30	2.24	2.25	81996000
2006-01-31	2.24	2.26	2.21	2.24	81120000
2006-02-01	2.20	2.23	2.18	2.20	150028000
2006-02-02	2.19	2.20	1.99	2.14	474186000
2006-02-03	1.89	1.93	1.87	1.92	670626000
2006-02-06	1.92	1.92	1.89	1.90	170064000
2006-02-07	1.90	1.91	1.86	1.88	148072000
2006-02-08	1.89	1.92	1.86	1.91	150874000
2006-02-09	1.93	1.95	1.90	1.90	138656000
2006-02-10	1.90	1.93	1.87	1.93	100236000
2006-02-13	1.91	1.92	1.88	1.89	95008000
2006-02-14	1.90	1.92	1.87	1.91	90284000
2006-02-15	1.91	1.96	1.91	1.96	138054000
2006-02-16	1.97	2.00	1.94	1.96	112760000
2006-02-17	1.95	1.97	1.95	1.96	91636000
2006-02-21	1.95	1.96	1.91	1.91	101122000
2006-02-22	1.92	1.96	1.89	1.94	147138000
2006-02-23	1.93	1.94	1.89	1.90	185750000
2006-02-24	1.91	1.92	1.89	1.92	74400000
2006-02-27	1.92	1.94	1.90	1.90	88982000
2006-02-28	1.89	1.90	1.85	1.87	183018000
2006-03-01	1.87	1.88	1.84	1.86	139630000
2006-03-02	1.78	1.85	1.77	1.84	231674000
2006-03-03	1.84	1.89	1.83	1.86	120898000
2006-03-06	1.87	1.88	1.84	1.84	85166000
2006-03-07	1.84	1.87	1.84	1.85	94446000
2006-03-08	1.84	1.87	1.83	1.84	124732000
2006-03-09	1.84	1.85	1.80	1.81	144002000
2006-03-10	1.81	1.83	1.79	1.81	99454000
2006-03-13	1.82	1.83	1.80	1.81	65562000
2006-03-14	1.80	1.85	1.80	1.85	83704000
2006-03-15	1.85	1.85	1.82	1.84	56030000
2006-03-16	1.85	1.87	1.84	1.84	96456000
2006-03-17	1.84	1.85	1.79	1.80	137724000
2006-03-20	1.80	1.86	1.79	1.81	123416000
2006-03-21	1.82	1.84	1.78	1.80	133422000
2006-03-22	1.80	1.83	1.79	1.80	86016000
2006-03-23	1.80	1.82	1.77	1.78	80718000
2006-03-24	1.79	1.81	1.77	1.77	73640000
2006-03-27	1.78	1.78	1.76	1.76	74170000
2006-03-28	1.76	1.80	1.76	1.78	114544000
2006-03-29	1.78	1.84	1.77	1.82	143984000
2006-03-30	1.82	1.85	1.81	1.83	80984000
2006-03-31	1.83	1.84	1.82	1.83	53180000
2006-04-03	1.83	1.87	1.81	1.81	101080000
2006-04-04	1.81	1.86	1.80	1.84	74356000
2006-04-05	1.83	1.87	1.81	1.87	111190000
2006-04-06	1.86	1.94	1.86	1.93	185892000
2006-04-07	1.93	1.93	1.85	1.85	114090000
2006-04-10	1.86	1.86	1.81	1.83	94950000
2006-04-11	1.83	1.84	1.78	1.80	132112000
2006-04-12	1.80	1.82	1.80	1.81	57116000
2006-04-13	1.80	1.84	1.77	1.83	74304000
2006-04-17	1.82	1.83	1.75	1.76	88844000
2006-04-18	1.77	1.82	1.76	1.81	91914000
2006-04-19	1.81	1.85	1.79	1.84	85610000
2006-04-20	1.84	1.86	1.81	1.82	107752000
2006-04-21	1.83	1.84	1.79	1.80	88470000
2006-04-24	1.81	1.81	1.77	1.79	61752000
2006-04-25	1.78	1.79	1.75	1.78	255810000
2006-04-26	1.77	1.82	1.76	1.79	221430000
2006-04-27	1.78	1.79	1.77	1.79	118650000
2006-04-28	1.79	1.79	1.76	1.76	69850000
2006-05-01	1.76	1.78	1.72	1.73	141454000
2006-05-02	1.73	1.75	1.71	1.72	117140000
2006-05-03	1.71	1.72	1.68	1.70	151718000
2006-05-04	1.73	1.74	1.72	1.72	119958000
2006-05-05	1.73	1.75	1.71	1.75	114818000
2006-05-08	1.75	1.77	1.72	1.73	84736000
2006-05-09	1.72	1.76	1.71	1.74	109694000
2006-05-10	1.73	1.75	1.71	1.71	66006000
2006-05-11	1.71	1.71	1.65	1.68	153920000
2006-05-12	1.68	1.69	1.63	1.64	97472000
2006-05-15	1.63	1.64	1.61	1.64	86100000
2006-05-16	1.64	1.65	1.62	1.64	104432000
2006-05-17	1.62	1.64	1.58	1.58	134082000
2006-05-18	1.59	1.68	1.58	1.63	240544000
2006-05-19	1.63	1.70	1.60	1.70	196344000
2006-05-22	1.70	1.75	1.66	1.74	222458000
2006-05-23	1.75	1.80	1.69	1.69	176454000
2006-05-24	1.67	1.76	1.67	1.76	190842000
2006-05-25	1.77	1.78	1.73	1.78	116914000
2006-05-26	1.78	1.83	1.77	1.80	90486000
2006-05-30	1.79	1.79	1.72	1.73	118416000
2006-05-31	1.74	1.75	1.69	1.73	103932000
2006-06-01	1.73	1.77	1.72	1.75	118640000
2006-06-02	1.76	1.76	1.70	1.74	108858000
2006-06-05	1.72	1.73	1.66	1.67	100988000
2006-06-06	1.68	1.69	1.65	1.67	85532000
2006-06-07	1.67	1.73	1.65	1.69	106076000
2006-06-08	1.68	1.70	1.62	1.68	166220000
2006-06-09	1.68	1.72	1.67	1.69	104652000
2006-06-12	1.70	1.72	1.67	1.68	83916000
2006-06-13	1.67	1.71	1.66	1.67	108060000
2006-06-14	1.68	1.70	1.65	1.68	97382000
2006-06-15	1.69	1.76	1.68	1.75	124122000
2006-06-16	1.74	1.76	1.74	1.75	102702000
2006-06-19	1.76	1.77	1.75	1.75	84232000
2006-06-20	1.75	1.78	1.74	1.77	89310000
2006-06-21	1.77	1.85	1.77	1.83	157306000
2006-06-22	1.83	1.84	1.81	1.82	94640000
2006-06-23	1.82	1.83	1.80	1.83	78468000
2006-06-26	1.83	1.86	1.82	1.84	72116000
2006-06-27	1.84	1.88	1.81	1.82	112820000
2006-06-28	1.84	1.86	1.82	1.84	75034000
2006-06-29	1.84	1.93	1.84	1.93	127450000
2006-06-30	1.93	1.94	1.89	1.93	103824000
2006-07-03	1.93	1.93	1.91	1.93	28726000
2006-07-05	1.91	1.92	1.84	1.86	114680000
2006-07-06	1.85	1.89	1.83	1.84	87454000
2006-07-07	1.84	1.86	1.79	1.81	99435940
2006-07-10	1.82	1.84	1.77	1.79	76789300
2006-07-11	1.79	1.80	1.75	1.78	120984820
2006-07-12	1.78	1.80	1.73	1.73	93115640
2006-07-13	1.71	1.73	1.69	1.69	126668260
2006-07-14	1.68	1.69	1.64	1.65	161310880
2006-07-17	1.64	1.70	1.64	1.68	143148160
2006-07-18	1.68	1.71	1.65	1.67	104056660
2006-07-19	1.67	1.74	1.67	1.72	176993840
2006-07-20	1.72	1.74	1.69	1.71	116224820
2006-07-21	1.69	1.70	1.65	1.66	142243020
2006-07-24	1.67	1.73	1.67	1.72	146181500
2006-07-25	1.70	1.71	1.67	1.68	309594240
2006-07-26	1.44	1.45	1.30	1.31	1525797600
2006-07-27	1.32	1.34	1.30	1.33	526598080
2006-07-28	1.34	1.36	1.33	1.36	247437060
2006-07-31	1.35	1.36	1.34	1.34	160627320
2006-08-01	1.33	1.33	1.29	1.32	260959800
2006-08-02	1.31	1.32	1.29	1.30	154193980
2006-08-03	1.30	1.35	1.30	1.33	137915420
2006-08-04	1.35	1.38	1.34	1.36	204885040
2006-08-07	1.36	1.36	1.33	1.34	108995420
2006-08-08	1.35	1.35	1.31	1.32	143738420
2006-08-09	1.33	1.34	1.30	1.31	138083320
2006-08-10	1.31	1.33	1.29	1.32	127738940
2006-08-11	1.32	1.32	1.29	1.30	101520660
2006-08-14	1.32	1.35	1.31	1.33	102473460
2006-08-15	1.35	1.39	1.33	1.39	160966860
2006-08-16	1.40	1.41	1.38	1.40	151301380
2006-08-17	1.40	1.49	1.39	1.45	189421220
2006-08-18	1.45	1.46	1.41	1.46	117930000
2006-08-21	1.44	1.45	1.40	1.41	106327680
2006-08-22	1.40	1.44	1.40	1.42	91029440
2006-08-23	1.43	1.44	1.39	1.41	93461540
2006-08-24	1.41	1.41	1.38	1.40	90118000
2006-08-25	1.39	1.41	1.38	1.40	70709220
2006-08-28	1.42	1.45	1.41	1.45	120842040
2006-08-29	1.45	1.49	1.44	1.48	147700220
2006-08-30	1.48	1.54	1.47	1.53	224791880
2006-08-31	1.54	1.55	1.52	1.54	118425220
2006-09-01	1.54	1.59	1.54	1.59	130254020
2006-09-05	1.58	1.62	1.56	1.61	147983300
2006-09-06	1.59	1.60	1.53	1.54	179505600
2006-09-07	1.53	1.53	1.48	1.49	177764540
2006-09-08	1.51	1.53	1.50	1.53	104159480
2006-09-11	1.51	1.56	1.49	1.54	148077600
2006-09-12	1.54	1.60	1.53	1.59	127789760
2006-09-13	1.59	1.60	1.57	1.58	86630800
2006-09-14	1.58	1.59	1.56	1.58	62127080
2006-09-15	1.60	1.64	1.58	1.63	200571920
2006-09-18	1.62	1.63	1.59	1.60	101437100
2006-09-19	1.61	1.62	1.54	1.58	170813720
2006-09-20	1.60	1.64	1.59	1.61	169401360
2006-09-21	1.61	1.63	1.50	1.51	310168220
2006-09-22	1.51	1.55	1.50	1.54	142576400
2006-09-25	1.56	1.60	1.54	1.59	130106800
2006-09-26	1.60	1.63	1.59	1.63	129695500
2006-09-27	1.62	1.62	1.60	1.62	108089520
2006-09-28	1.62	1.62	1.56	1.59	148703060
2006-09-29	1.60	1.62	1.58	1.61	103292580
2006-10-02	1.60	1.60	1.54	1.54	136211400
2006-10-03	1.55	1.60	1.53	1.59	159097420
2006-10-04	1.59	1.64	1.57	1.64	138912620
2006-10-05	1.63	1.67	1.62	1.67	168115640
2006-10-06	1.66	1.66	1.63	1.63	83405280
2006-10-09	1.63	1.67	1.62	1.67	103399980
2006-10-10	1.66	1.68	1.62	1.63	125216260
2006-10-11	1.63	1.66	1.61	1.65	132460560
2006-10-12	1.66	1.69	1.63	1.68	119392120
2006-10-13	1.67	1.68	1.65	1.67	80770260
2006-10-16	1.64	1.66	1.63	1.63	125412340
2006-10-17	1.61	1.63	1.59	1.62	132714000
2006-10-18	1.63	1.64	1.60	1.62	106986000
2006-10-19	1.61	1.64	1.61	1.63	79491660
2006-10-20	1.63	1.63	1.61	1.63	116241580
2006-10-23	1.63	1.65	1.61	1.64	160448180
2006-10-24	1.64	1.90	1.64	1.68	433024560
2006-10-25	1.87	1.90	1.80	1.88	923480160
2006-10-26	1.86	1.92	1.86	1.92	340713720
2006-10-27	1.91	1.92	1.88	1.91	197416900
2006-10-30	1.90	1.92	1.88	1.91	137656340
2006-10-31	1.91	1.93	1.89	1.90	124323440
2006-11-01	1.91	1.91	1.87	1.88	141324300
2006-11-02	1.87	1.89	1.86	1.87	108946380
2006-11-03	1.88	1.89	1.84	1.87	102485520
2006-11-06	1.88	1.92	1.88	1.91	91004340
2006-11-07	1.91	1.95	1.90	1.94	154950500
2006-11-08	1.93	1.97	1.92	1.97	163375860
2006-11-09	1.98	1.99	1.94	1.94	116207760
2006-11-10	1.94	1.97	1.94	1.96	90222800
2006-11-13	1.96	2.00	1.96	2.00	138970160
2006-11-14	2.01	2.08	1.98	2.08	219071840
2006-11-15	2.08	2.16	2.08	2.13	271197940
2006-11-16	2.12	2.15	2.12	2.14	213739700
2006-11-17	2.13	2.13	2.11	2.13	130782360
2006-11-20	2.12	2.13	2.10	2.12	115929720
2006-11-21	2.13	2.16	2.11	2.13	139690180
2006-11-22	2.13	2.15	2.11	2.15	90715160
2006-11-24	2.13	2.15	2.12	2.12	44886520
2006-11-27	2.11	2.14	2.04	2.04	179487340
2006-11-28	2.04	2.05	2.02	2.05	142120500
2006-11-29	2.02	2.06	2.00	2.03	157096740
2006-11-30	2.02	2.03	1.99	2.02	126926060
2006-12-01	2.01	2.03	1.95	1.97	166143300
2006-12-04	1.97	1.97	1.94	1.96	194493240
2006-12-05	1.96	1.97	1.94	1.95	114774420
2006-12-06	1.94	1.98	1.93	1.95	115592000
2006-12-07	1.95	1.95	1.90	1.91	132438840
2006-12-08	1.90	1.95	1.89	1.92	102876500
2006-12-11	1.91	1.96	1.90	1.93	97007980
2006-12-12	1.92	1.95	1.91	1.92	102242780
2006-12-13	1.93	1.96	1.91	1.93	93562200
2006-12-14	1.94	1.98	1.93	1.95	126073960
2006-12-15	1.97	2.01	1.96	2.00	163945220
2006-12-18	2.01	2.03	1.94	1.96	129748520
2006-12-19	1.94	1.99	1.91	1.97	150399680
2006-12-20	1.97	2.02	1.97	2.00	157695380
2006-12-21	1.99	2.02	1.98	1.99	131004880
2006-12-22	2.00	2.03	2.00	2.01	111703780
2006-12-26	2.01	2.01	1.97	1.99	89474140
2006-12-27	1.99	2.02	1.99	2.01	70770520
2006-12-28	2.02	2.03	2.00	2.01	92454280
2006-12-29	2.00	2.01	1.97	1.97	83977520
2007-01-03	1.93	1.95	1.90	1.94	248825640
2007-01-04	1.93	1.96	1.91	1.95	126572300
2007-01-05	1.94	1.94	1.88	1.92	132476400
2007-01-08	1.91	1.92	1.86	1.88	135692620
2007-01-09	1.88	1.90	1.87	1.89	114061020
2007-01-10	1.87	1.89	1.85	1.86	130637800
2007-01-11	1.86	1.90	1.86	1.87	129330380
2007-01-12	1.87	1.91	1.86	1.91	89335680
2007-01-16	1.92	1.94	1.90	1.93	112875860
2007-01-17	1.94	1.95	1.89	1.89	101056740
2007-01-18	1.88	1.88	1.84	1.85	182101060
2007-01-19	1.83	1.87	1.83	1.85	121960020
2007-01-22	1.88	1.90	1.84	1.85	166338540
2007-01-23	1.85	1.85	1.82	1.82	106321440
2007-01-24	1.83	1.87	1.83	1.91	105545260
2007-01-25	1.90	1.91	1.84	1.85	135172960
2007-01-26	1.86	1.86	1.82	1.84	82805020
2007-01-29	1.84	1.87	1.83	1.87	147920160
2007-01-30	1.86	1.87	1.83	1.85	96277480
2007-01-31	1.85	1.91	1.84	1.88	145585920
2007-02-01	1.90	1.97	1.89	1.94	527134240
2007-02-02	1.86	1.89	1.83	1.87	517595780
2007-02-05	1.86	1.87	1.84	1.86	122289800
2007-02-06	1.86	1.92	1.85	1.91	172254080
2007-02-07	1.92	1.98	1.92	1.95	210131580
2007-02-08	1.95	1.98	1.93	1.96	109705300
2007-02-09	1.96	1.97	1.93	1.94	119204640
2007-02-12	1.94	1.95	1.92	1.94	76721280
2007-02-13	1.94	1.98	1.94	1.97	93212780
2007-02-14	1.96	2.01	1.96	2.01	136307700
2007-02-15	2.01	2.02	1.99	2.00	101807640
2007-02-16	2.00	2.02	1.99	2.02	93629940
2007-02-20	2.01	2.09	2.00	2.08	178196180
2007-02-21	2.06	2.07	2.05	2.06	90170300
2007-02-22	2.07	2.10	2.04	2.05	98603900
2007-02-23	2.05	2.06	2.04	2.04	123113480
2007-02-26	2.04	2.06	2.02	2.04	80824940
2007-02-27	2.01	2.03	1.94	1.94	177475880
2007-02-28	1.95	1.98	1.90	1.96	153986880
2007-03-01	1.97	1.97	1.90	1.94	185117360
2007-03-02	1.92	1.94	1.88	1.88	155762040
2007-03-05	1.86	1.92	1.85	1.85	191451680
2007-03-06	1.88	1.93	1.87	1.93	257131340
2007-03-07	1.93	1.97	1.91	1.92	172892180
2007-03-08	1.94	1.96	1.90	1.91	152595720
2007-03-09	1.92	1.94	1.90	1.94	124050060
2007-03-12	1.93	1.95	1.92	1.94	97590920
2007-03-13	1.92	1.94	1.88	1.89	104080320
2007-03-14	1.89	1.91	1.86	1.90	171836280
2007-03-15	1.91	1.91	1.88	1.89	145312280
2007-03-16	1.89	1.90	1.88	1.89	137324920
2007-03-19	1.90	1.93	1.90	1.92	84530200
2007-03-20	1.93	1.93	1.91	1.93	76064180
2007-03-21	1.93	1.99	1.92	1.99	99976260
2007-03-22	1.97	1.99	1.95	1.97	107728060
2007-03-23	1.98	1.98	1.95	1.95	58836920
2007-03-26	1.95	1.95	1.92	1.95	70423600
2007-03-27	1.94	1.97	1.94	1.97	79890740
2007-03-28	1.95	1.98	1.94	1.97	124558360
2007-03-29	1.98	2.00	1.97	1.99	128131660
2007-03-30	1.99	2.01	1.97	1.99	119936460
2007-04-02	1.99	2.02	1.98	2.02	141827960
2007-04-03	2.02	2.07	2.02	2.06	119369840
2007-04-04	2.06	2.08	2.05	2.08	81330400
2007-04-05	2.08	2.09	2.07	2.08	65809880
2007-04-09	2.09	2.11	2.08	2.08	83653840
2007-04-10	2.08	2.10	2.07	2.09	68437480
2007-04-11	2.09	2.09	2.06	2.08	102489140
2007-04-12	2.09	2.12	2.07	2.11	95121700
2007-04-13	2.11	2.13	2.10	2.12	72209900
2007-04-16	2.19	2.27	2.18	2.26	268928200
2007-04-17	2.26	2.27	2.24	2.25	148332600
2007-04-18	2.24	2.26	2.23	2.25	99946040
2007-04-19	2.23	2.26	2.22	2.23	96208200
2007-04-20	2.25	2.26	2.23	2.25	133451720
2007-04-23	2.21	2.24	2.21	2.24	142370880
2007-04-24	2.24	2.25	2.22	2.24	428704940
2007-04-25	2.66	2.86	2.65	2.84	2088091800
2007-04-26	2.83	3.15	2.80	3.14	1246391200
2007-04-27	3.06	3.19	3.03	3.13	1015352140
2007-04-30	3.10	3.12	3.06	3.07	481283720
2007-05-01	3.06	3.10	3.01	3.10	370735780
2007-05-02	3.08	3.11	3.05	3.06	289232820
2007-05-03	3.05	3.13	3.04	3.11	270235060
2007-05-04	3.12	3.19	3.12	3.16	286212600
2007-05-07	3.12	3.16	3.04	3.04	296281400
2007-05-08	3.03	3.09	2.99	3.09	271219880
2007-05-09	3.10	3.15	3.07	3.14	177627680
2007-05-10	3.12	3.13	3.04	3.05	201142980
2007-05-11	3.05	3.08	3.03	3.08	160237420
2007-05-14	3.08	3.09	3.03	3.09	155490240
2007-05-15	3.07	3.10	3.03	3.03	174110560
2007-05-16	3.05	3.17	3.01	3.16	290424220
2007-05-17	3.14	3.18	3.10	3.11	237668360
2007-05-18	3.12	3.17	3.11	3.17	196946040
2007-05-21	3.18	3.43	3.17	3.42	730730460
2007-05-22	3.42	3.45	3.36	3.44	344468560
2007-05-23	3.46	3.67	3.44	3.45	852890840
2007-05-24	3.45	3.52	3.39	3.47	476684520
2007-05-25	3.48	3.49	3.41	3.43	199745420
2007-05-29	3.42	3.49	3.39	3.48	234689480
2007-05-30	3.45	3.50	3.44	3.49	211804440
2007-05-31	3.53	3.54	3.43	3.46	186354740
2007-06-01	3.45	3.47	3.42	3.43	140315700
2007-06-04	3.41	3.53	3.38	3.52	227871500
2007-06-05	3.56	3.71	3.54	3.68	610193260
2007-06-06	3.66	3.69	3.59	3.61	314417340
2007-06-07	3.63	3.74	3.54	3.60	483315880
2007-06-08	3.62	3.66	3.55	3.66	204170660
2007-06-11	3.65	3.65	3.55	3.56	223362660
2007-06-12	3.52	3.54	3.47	3.50	236852220
2007-06-13	3.55	3.59	3.46	3.54	238759460
2007-06-14	3.55	3.61	3.54	3.60	164983660
2007-06-15	3.64	3.64	3.56	3.62	197998820
2007-06-18	3.62	3.63	3.57	3.59	156328520
2007-06-19	3.58	3.58	3.48	3.49	238276820
2007-06-20	3.51	3.53	3.45	3.46	183507820
2007-06-21	3.46	3.49	3.43	3.48	152202960
2007-06-22	3.48	3.49	3.42	3.44	174303500
2007-06-25	3.47	3.48	3.42	3.43	151923580
2007-06-26	3.43	3.43	3.37	3.37	224989000
2007-06-27	3.35	3.41	3.34	3.41	164881600
2007-06-28	3.42	3.51	3.41	3.44	195851980
2007-06-29	3.45	3.46	3.41	3.42	106351860
2007-07-02	3.44	3.49	3.41	3.48	98475240
2007-07-03	3.50	3.50	3.45	3.47	44469060
2007-07-05	3.47	3.48	3.40	3.44	89759920
2007-07-06	3.44	3.47	3.40	3.45	92331820
2007-07-09	3.47	3.62	3.45	3.60	296390860
2007-07-10	3.58	3.60	3.50	3.51	177717740
2007-07-11	3.53	3.58	3.51	3.54	131871080
2007-07-12	3.57	3.68	3.54	3.64	229044940
2007-07-13	3.65	3.77	3.65	3.76	250079740
2007-07-16	3.74	3.74	3.65	3.68	166697320
2007-07-17	3.72	3.73	3.68	3.69	121717460
2007-07-18	3.66	3.67	3.61	3.67	125834480
2007-07-19	3.71	3.72	3.66	3.67	105564820
2007-07-20	3.63	3.65	3.53	3.58	182691660
2007-07-23	3.59	3.63	3.54	3.59	185354120
2007-07-24	3.55	3.61	3.44	3.46	526874060
2007-07-25	4.23	4.44	4.18	4.31	1210285540
2007-07-26	4.25	4.45	4.17	4.20	469187700
2007-07-27	4.21	4.27	4.12	4.20	278851800
2007-07-30	4.15	4.20	4.08	4.14	257603100
2007-07-31	4.19	4.19	3.90	3.93	282140400
2007-08-01	3.91	3.91	3.75	3.87	338430100
2007-08-02	3.89	3.99	3.81	3.99	207332020
2007-08-03	3.98	4.04	3.84	3.84	159759520
2007-08-06	3.85	3.95	3.83	3.95	180103660
2007-08-07	3.93	4.00	3.89	3.96	161351540
2007-08-08	3.99	3.99	3.83	3.89	164904540
2007-08-09	3.82	3.86	3.71	3.71	166990200
2007-08-10	3.66	3.83	3.62	3.74	181351420
2007-08-13	3.80	3.82	3.74	3.74	121399040
2007-08-14	3.74	3.74	3.65	3.67	118925460
2007-08-15	3.65	3.76	3.61	3.62	127516800
2007-08-16	3.60	3.66	3.50	3.64	215784520
2007-08-17	3.72	3.75	3.66	3.75	144872900
2007-08-20	3.75	3.76	3.69	3.74	118343440
2007-08-21	3.71	3.89	3.70	3.87	168645580
2007-08-22	3.91	3.97	3.89	3.93	137071260
2007-08-23	3.95	3.95	3.83	3.87	113357800
2007-08-24	3.84	3.97	3.83	3.96	113328080
2007-08-27	4.03	4.04	3.92	3.93	139047780
2007-08-28	3.89	3.93	3.80	3.81	115350440
2007-08-29	3.85	3.95	3.84	3.95	101591180
2007-08-30	3.92	4.01	3.92	3.93	92580940
2007-08-31	4.00	4.03	3.99	4.00	123178400
2007-09-04	4.00	4.18	3.99	4.14	165320620
2007-09-05	4.11	4.24	4.11	4.19	181295540
2007-09-06	4.23	4.32	4.14	4.31	176536180
2007-09-07	4.24	4.25	4.16	4.23	164687960
2007-09-10	4.25	4.26	4.13	4.17	107351480
2007-09-11	4.21	4.33	4.18	4.31	137273660
2007-09-12	4.30	4.44	4.30	4.37	180632220
2007-09-13	4.40	4.40	4.33	4.36	119755040
2007-09-14	4.32	4.40	4.32	4.39	79136020
2007-09-17	4.35	4.37	4.30	4.35	89722100
2007-09-18	4.37	4.58	4.34	4.44	178614240
2007-09-19	4.48	4.49	4.41	4.45	129185940
2007-09-20	4.45	4.52	4.44	4.48	115636700
2007-09-21	4.51	4.60	4.48	4.57	130556500
2007-09-24	4.57	4.69	4.54	4.63	106512420
2007-09-25	4.60	4.68	4.55	4.67	116028940
2007-09-26	4.70	4.71	4.61	4.67	115433480
2007-09-27	4.70	4.71	4.66	4.67	56287180
2007-09-28	4.64	4.68	4.59	4.66	96337260
2007-10-01	4.67	4.71	4.64	4.67	107963260
2007-10-02	4.69	4.70	4.57	4.62	97343000
2007-10-03	4.61	4.64	4.59	4.62	101083760
2007-10-04	4.63	4.63	4.57	4.61	66409940
2007-10-05	4.68	4.69	4.62	4.67	110537400
2007-10-08	4.71	4.79	4.70	4.79	148647300
2007-10-09	4.83	4.84	4.74	4.77	142927700
2007-10-10	4.78	4.79	4.72	4.73	111483360
2007-10-11	4.77	4.79	4.41	4.47	196474540
2007-10-12	4.47	4.62	4.45	4.62	167241820
2007-10-15	4.59	4.61	4.51	4.53	112265400
2007-10-16	4.43	4.50	4.43	4.48	170229560
2007-10-17	4.60	4.60	4.45	4.53	153572260
2007-10-18	4.47	4.52	4.46	4.49	106707580
2007-10-19	4.50	4.53	4.47	4.49	182607020
2007-10-22	4.46	4.58	4.45	4.56	197367180
2007-10-23	4.76	5.05	4.71	5.04	835235720
2007-10-24	4.54	4.54	4.16	4.44	832347360
2007-10-25	4.41	4.48	4.32	4.41	232744360
2007-10-26	4.45	4.54	4.39	4.50	176608500
2007-10-29	4.52	4.57	4.47	4.51	141943860
2007-10-30	4.48	4.53	4.40	4.41	108167840
2007-10-31	4.40	4.48	4.35	4.46	140987340
2007-11-01	4.39	4.48	4.33	4.38	165367280
2007-11-02	4.40	4.41	4.18	4.30	204620660
2007-11-05	4.22	4.30	4.14	4.22	149171060
2007-11-06	4.23	4.38	4.22	4.36	158693080
2007-11-07	4.32	4.46	4.31	4.35	168041080
2007-11-08	4.34	4.35	4.07	4.18	236080560
2007-11-09	4.12	4.12	3.94	3.94	232425200
2007-11-12	3.91	4.00	3.83	3.85	188015780
2007-11-13	3.90	4.00	3.89	3.99	189929440
2007-11-14	4.02	4.06	3.91	3.93	168596320
2007-11-15	3.97	3.99	3.84	3.89	156714460
2007-11-16	3.85	3.95	3.83	3.93	142284200
2007-11-19	3.94	3.99	3.90	3.96	173007440
2007-11-20	3.99	4.10	3.92	4.02	232198800
2007-11-21	3.96	4.04	3.93	3.99	133588620
2007-11-23	4.01	4.07	3.95	4.07	55670560
2007-11-26	4.12	4.22	4.06	4.07	172260560
2007-11-27	4.15	4.28	4.11	4.28	172717780
2007-11-28	4.38	4.53	4.34	4.52	228117780
2007-11-29	4.49	4.57	4.43	4.46	139576520
2007-11-30	4.53	4.55	4.42	4.53	137751860
2007-12-03	4.50	4.61	4.49	4.55	120017980
2007-12-04	4.50	4.73	4.50	4.72	146757160
2007-12-05	4.75	4.75	4.60	4.66	132190280
2007-12-06	4.66	4.75	4.64	4.71	109464080
2007-12-07	4.73	4.73	4.65	4.72	78709700
2007-12-10	4.72	4.72	4.62	4.65	103622420
2007-12-11	4.66	4.80	4.54	4.54	205439680
2007-12-12	4.64	4.69	4.47	4.56	144593540
2007-12-13	4.55	4.65	4.53	4.62	122983560
2007-12-14	4.54	4.56	4.45	4.45	120057780
2007-12-17	4.45	4.45	4.25	4.25	153970340
2007-12-18	4.29	4.37	4.19	4.34	145325200
2007-12-19	4.35	4.50	4.34	4.47	152394920
2007-12-20	4.51	4.54	4.45	4.53	117633480
2007-12-21	4.57	4.61	4.52	4.56	132378940
2007-12-24	4.55	4.58	4.52	4.55	40343400
2007-12-26	4.57	4.70	4.53	4.64	108899140
2007-12-27	4.63	4.76	4.63	4.71	142317680
2007-12-28	4.76	4.80	4.61	4.72	151758020
2007-12-31	4.69	4.72	4.62	4.63	115167820
2008-01-02	4.77	4.87	4.74	4.81	277327800
2008-01-03	4.80	4.86	4.73	4.76	182455340
2008-01-04	4.66	4.67	4.43	4.44	205462760
2008-01-07	4.43	4.53	4.27	4.44	199646100
2008-01-08	4.38	4.59	4.35	4.39	245712100
2008-01-09	4.38	4.39	4.01	4.26	328239360
2008-01-10	4.20	4.30	4.15	4.21	232197380
2008-01-11	4.20	4.20	4.01	4.05	212489680
2008-01-14	4.11	4.17	3.94	4.14	181164960
2008-01-15	4.02	4.05	3.93	4.01	193248220
2008-01-16	3.98	4.12	3.92	4.02	248202640
2008-01-17	4.01	4.11	3.98	4.01	198060200
2008-01-18	4.00	4.12	3.90	3.99	267284640
2008-01-22	3.68	3.99	3.61	3.92	256749800
2008-01-23	3.78	3.84	3.50	3.70	408386780
2008-01-24	3.73	3.89	3.71	3.88	197782120
2008-01-25	3.93	4.07	3.82	3.88	200551140
2008-01-28	3.85	3.87	3.72	3.79	170105080
2008-01-29	3.79	3.80	3.60	3.70	199239500
2008-01-30	3.68	3.87	3.66	3.71	505973160
2008-01-31	3.45	3.94	3.44	3.89	857716800
2008-02-01	3.95	3.97	3.67	3.73	327223840
2008-02-04	3.73	3.83	3.70	3.70	183112640
2008-02-05	3.64	3.71	3.60	3.60	192677660
2008-02-06	3.62	3.62	3.41	3.42	248123200
2008-02-07	3.37	3.64	3.36	3.55	290036820
2008-02-08	3.67	3.73	3.63	3.68	234041600
2008-02-11	3.66	3.80	3.64	3.76	155273140
2008-02-12	3.77	3.85	3.69	3.72	189012240
2008-02-13	3.75	3.94	3.66	3.89	221424440
2008-02-14	3.89	3.89	3.76	3.79	149960500
2008-02-15	3.75	3.76	3.60	3.65	222529860
2008-02-19	3.68	3.70	3.58	3.60	142206180
2008-02-20	3.60	3.69	3.56	3.68	129014520
2008-02-21	3.70	3.71	3.47	3.50	263147880
2008-02-22	3.53	3.61	3.49	3.60	246878960
2008-02-25	3.62	3.68	3.57	3.66	157231260
2008-02-26	3.60	3.68	3.51	3.58	197824060
2008-02-27	3.53	3.57	3.48	3.54	178618440
2008-02-28	3.52	3.53	3.36	3.39	263386920
2008-02-29	3.35	3.38	3.20	3.22	233290600
2008-03-03	3.18	3.22	3.06	3.12	274541720
2008-03-04	3.08	3.33	3.06	3.27	334148060
2008-03-05	3.28	3.32	3.19	3.25	222546660
2008-03-06	3.24	3.27	3.13	3.14	166868360
2008-03-07	3.11	3.24	3.10	3.20	208801200
2008-03-10	3.20	3.26	3.15	3.17	186495680
2008-03-11	3.30	3.36	3.19	3.36	194989160
2008-03-12	3.34	3.41	3.28	3.33	154982320
2008-03-13	3.26	3.48	3.22	3.42	214165000
2008-03-14	3.43	3.53	3.30	3.41	248431700
2008-03-17	3.29	3.39	3.25	3.33	194210460
2008-03-18	3.41	3.60	3.38	3.59	191064020
2008-03-19	3.56	3.70	3.51	3.51	220861680
2008-03-20	3.51	3.67	3.47	3.66	228249620
2008-03-24	3.69	3.85	3.64	3.80	187926660
2008-03-25	3.79	3.81	3.70	3.76	127052860
2008-03-26	3.71	3.76	3.66	3.69	125703180
2008-03-27	3.72	3.73	3.54	3.54	158861960
2008-03-28	3.55	3.61	3.46	3.49	105580760
2008-03-31	3.51	3.58	3.48	3.57	109424680
2008-04-01	3.65	3.85	3.64	3.84	194899040
2008-04-02	3.85	3.95	3.81	3.87	171878820
2008-04-03	3.76	3.80	3.69	3.75	163000540
2008-04-04	3.76	3.89	3.71	3.84	143072200
2008-04-07	3.87	3.92	3.80	3.85	133449040
2008-04-08	3.82	3.88	3.78	3.87	99368320
2008-04-09	3.83	3.83	3.68	3.72	133217300
2008-04-10	3.72	3.77	3.64	3.74	125121560
2008-04-11	3.69	3.72	3.58	3.60	135711200
2008-04-14	3.59	3.70	3.56	3.63	87091100
2008-04-15	3.65	3.70	3.53	3.63	136289960
2008-04-16	3.65	3.75	3.65	3.73	134944720
2008-04-17	3.71	3.75	3.68	3.70	124443300
2008-04-18	3.82	4.10	3.82	4.01	335848420
2008-04-21	4.00	4.07	3.95	4.01	186773960
2008-04-22	4.00	4.00	3.88	3.98	144971780
2008-04-23	4.02	4.13	3.94	4.05	385007460
2008-04-24	3.89	4.03	3.85	3.88	421557140
2008-04-25	3.89	4.07	3.86	4.04	189164040
2008-04-28	4.03	4.13	4.01	4.10	219879940
2008-04-29	4.07	4.09	3.99	4.04	134529520
2008-04-30	4.05	4.07	3.90	3.93	157542880
2008-05-01	3.92	4.00	3.90	3.97	143939820
2008-05-02	4.02	4.06	3.82	3.87	163118720
2008-05-05	3.86	3.89	3.79	3.80	112957140
2008-05-06	3.78	3.84	3.75	3.79	130918920
2008-05-07	3.76	3.83	3.65	3.66	167549820
2008-05-08	3.69	3.71	3.58	3.64	162644000
2008-05-09	3.61	3.67	3.58	3.62	84869240
2008-05-12	3.65	3.75	3.59	3.73	144309700
2008-05-13	3.73	3.75	3.67	3.73	100420040
2008-05-14	3.75	3.79	3.70	3.71	91792580
2008-05-15	3.69	3.82	3.68	3.81	138419040
2008-05-16	3.82	3.84	3.74	3.82	124132960
2008-05-19	3.95	4.24	3.94	4.11	373847460
2008-05-20	4.11	4.14	4.00	4.04	158244340
2008-05-21	4.02	4.06	3.88	3.92	141410460
2008-05-22	3.93	3.98	3.90	3.96	107810960
2008-05-23	3.93	3.94	3.87	3.92	126636920
2008-05-27	3.91	4.05	3.90	4.03	202189540
2008-05-28	4.04	4.04	3.95	4.00	134015520
2008-05-29	4.03	4.10	4.01	4.02	137160860
2008-05-30	4.03	4.09	4.02	4.08	105444960
2008-06-02	4.06	4.08	4.00	4.01	124302640
2008-06-03	4.04	4.09	3.96	4.01	125298980
2008-06-04	4.01	4.09	3.99	4.08	129207920
2008-06-05	4.11	4.24	4.09	4.23	178796780
2008-06-06	4.16	4.18	4.03	4.03	156924360
2008-06-09	4.06	4.08	3.91	3.97	130752620
2008-06-10	3.91	4.05	3.91	3.98	121339520
2008-06-11	3.97	4.00	3.85	3.86	117493720
2008-06-12	3.90	3.95	3.75	3.81	124091040
2008-06-13	3.84	4.00	3.84	3.96	119488300
2008-06-16	3.92	4.13	3.92	4.09	115120800
2008-06-17	4.16	4.22	4.14	4.15	176072700
2008-06-18	4.10	4.16	4.07	4.13	136961040
2008-06-19	4.11	4.22	4.08	4.21	134355680
2008-06-20	4.16	4.17	4.03	4.06	131777560
2008-06-23	4.07	4.11	3.98	4.03	148524380
2008-06-24	3.98	4.04	3.88	3.98	142809300
2008-06-25	4.02	4.11	3.98	4.03	147889300
2008-06-26	3.96	3.99	3.80	3.82	226238640
2008-06-27	3.78	3.80	3.63	3.73	236809760
2008-06-30	3.75	3.81	3.66	3.67	142084960
2008-07-01	3.61	3.71	3.53	3.68	205849820
2008-07-02	3.71	3.72	3.57	3.57	140898120
2008-07-03	3.63	3.69	3.53	3.60	84963040
2008-07-07	3.62	3.72	3.54	3.62	147265700
2008-07-08	3.62	3.77	3.59	3.75	158335420
2008-07-09	3.73	3.75	3.52	3.53	138253020
2008-07-10	3.54	3.59	3.40	3.53	198851780
2008-07-11	3.47	3.50	3.34	3.43	158610360
2008-07-14	3.47	3.48	3.28	3.31	180432180
2008-07-15	3.29	3.43	3.15	3.35	226943920
2008-07-16	3.35	3.64	3.34	3.59	240784260
2008-07-17	3.56	3.62	3.39	3.61	191947200
2008-07-18	3.50	3.54	3.42	3.46	165989180
2008-07-21	3.48	3.49	3.32	3.42	137938960
2008-07-22	3.35	3.46	3.29	3.40	175921920
2008-07-23	3.37	3.60	3.37	3.53	358322120
2008-07-24	3.82	4.12	3.81	3.94	620008400
2008-07-25	3.98	4.05	3.91	3.92	183013700
2008-07-28	3.85	3.92	3.74	3.80	209605320
2008-07-29	3.82	3.94	3.81	3.91	135510260
2008-07-30	3.92	3.99	3.82	3.91	151398380
2008-07-31	3.84	3.91	3.81	3.82	106025560
2008-08-01	3.82	3.82	3.70	3.79	95499620
2008-08-04	3.80	3.87	3.75	3.79	89975300
2008-08-05	3.85	3.98	3.83	3.96	155920840
2008-08-06	3.93	3.93	3.84	3.90	128125260
2008-08-07	3.85	3.90	3.80	3.85	108905380
2008-08-08	3.84	4.06	3.81	4.03	183253360
2008-08-11	4.01	4.59	3.99	4.40	501444340
2008-08-12	4.37	4.42	4.31	4.36	160577760
2008-08-13	4.31	4.41	4.23	4.33	144178880
2008-08-14	4.29	4.44	4.26	4.40	138038800
2008-08-15	4.41	4.48	4.31	4.32	137434660
2008-08-18	4.30	4.31	4.15	4.16	130948220
2008-08-19	4.15	4.18	4.05	4.06	132613920
2008-08-20	4.10	4.16	4.06	4.11	119017680
2008-08-21	4.07	4.19	4.05	4.16	123177800
2008-08-22	4.21	4.27	4.20	4.26	93581200
2008-08-25	4.23	4.23	4.12	4.14	87141200
2008-08-26	4.14	4.16	4.06	4.09	87508920
2008-08-27	4.07	4.14	4.05	4.09	112706300
2008-08-28	4.11	4.18	4.09	4.17	156685420
2008-08-29	4.15	4.15	4.03	4.04	94575260
2008-09-02	4.16	4.23	4.06	4.07	120014600
2008-09-03	4.07	4.10	4.00	4.04	114850180
2008-09-04	4.03	4.04	3.90	3.90	166337360
2008-09-05	3.87	4.04	3.85	3.96	161427620
2008-09-08	4.11	4.19	3.94	4.06	189811160
2008-09-09	4.04	4.10	3.95	3.95	116437320
2008-09-10	4.00	4.01	3.81	3.84	188892700
2008-09-11	3.76	3.99	3.76	3.98	156272040
2008-09-12	3.94	3.98	3.83	3.92	129606360
2008-09-15	3.84	3.99	3.82	3.87	179621960
2008-09-16	3.84	3.98	3.83	3.94	261938820
2008-09-17	3.88	3.91	3.56	3.58	263421080
2008-09-18	3.65	3.88	3.50	3.83	247995580
2008-09-19	4.01	4.34	3.83	4.05	295755640
2008-09-22	4.06	4.08	3.72	3.75	140780200
2008-09-23	3.79	3.81	3.54	3.59	171936840
2008-09-24	3.62	3.68	3.45	3.50	188099580
2008-09-25	3.53	3.64	3.50	3.60	121471260
2008-09-26	3.48	3.55	3.40	3.54	134957720
2008-09-29	3.42	3.47	3.07	3.17	240150540
2008-09-30	3.29	3.66	3.27	3.64	261120120
2008-10-01	3.59	3.60	3.42	3.48	192480240
2008-10-02	3.38	3.45	3.27	3.37	174549460
2008-10-03	3.47	3.55	3.33	3.35	225040620
2008-10-06	3.20	3.29	3.02	3.26	267722140
2008-10-07	3.29	3.32	2.93	2.93	255137180
2008-10-08	2.78	3.14	2.77	3.05	286511560
2008-10-09	3.10	3.18	2.80	2.80	278647820
2008-10-10	2.65	2.99	2.55	2.81	360597820
2008-10-13	2.95	3.11	2.87	3.10	224029940
2008-10-14	3.18	3.20	2.74	2.79	346187020
2008-10-15	2.72	2.73	2.42	2.44	325210260
2008-10-16	2.32	2.54	2.17	2.51	441699800
2008-10-17	2.44	3.12	2.42	2.53	259026880
2008-10-20	2.61	2.66	2.50	2.65	169048280
2008-10-21	2.59	2.65	2.50	2.51	173533620
2008-10-22	2.50	2.62	2.40	2.50	390263780
2008-10-23	2.17	2.55	2.17	2.52	652129580
2008-10-24	2.24	2.62	2.23	2.45	392150820
2008-10-27	2.45	2.63	2.42	2.48	235332180
2008-10-28	2.58	2.82	2.45	2.80	296868300
2008-10-29	2.78	2.99	2.73	2.84	304238820
2008-10-30	2.94	2.99	2.75	2.84	222571300
2008-10-31	2.80	2.86	2.75	2.86	170723540
2008-11-03	2.82	2.86	2.75	2.79	143401520
2008-11-04	2.86	2.94	2.76	2.92	153279900
2008-11-05	2.87	2.90	2.58	2.60	230025220
2008-11-06	2.49	2.55	2.32	2.36	309831960
2008-11-07	2.39	2.49	2.35	2.46	148796840
2008-11-10	2.50	2.53	2.34	2.42	179727760
2008-11-11	2.36	2.40	2.24	2.32	198809820
2008-11-12	2.20	2.27	2.05	2.08	295462160
2008-11-13	2.07	2.25	1.92	2.25	338772100
2008-11-14	2.18	2.23	2.08	2.09	238992620
2008-11-17	2.00	2.06	1.95	1.98	214272220
2008-11-18	1.99	2.03	1.80	1.92	301102020
2008-11-19	1.90	1.95	1.79	1.79	250454860
2008-11-20	1.76	1.99	1.73	1.75	368514780
2008-11-21	1.82	1.95	1.79	1.89	300901680
2008-11-24	1.94	2.17	1.94	2.13	291052940
2008-11-25	2.10	2.14	1.98	2.11	260314600
2008-11-26	2.04	2.20	2.01	2.20	268898120
2008-11-28	2.20	2.21	2.11	2.14	73749440
2008-12-01	2.10	2.16	2.02	2.02	223609900
2008-12-02	2.07	2.09	1.94	2.06	174525140
2008-12-03	2.01	2.29	2.00	2.26	313579300
2008-12-04	2.30	2.53	2.29	2.37	395807920
2008-12-05	2.29	2.42	2.17	2.41	292211680
2008-12-08	2.46	2.61	2.37	2.57	218876400
2008-12-09	2.49	2.72	2.49	2.56	266428680
2008-12-10	2.57	2.58	2.42	2.49	155100640
2008-12-11	2.47	2.52	2.41	2.41	151735280
2008-12-12	2.38	2.57	2.38	2.56	173340100
2008-12-15	2.53	2.55	2.41	2.44	145731040
2008-12-16	2.48	2.65	2.46	2.63	177285060
2008-12-17	2.61	2.74	2.58	2.66	183747280
2008-12-18	2.65	2.74	2.56	2.60	150372020
2008-12-19	2.58	2.65	2.55	2.58	221176320
2008-12-22	2.58	2.61	2.42	2.49	178522920
2008-12-23	2.51	2.58	2.51	2.55	116944900
2008-12-24	2.58	2.60	2.55	2.57	32996960
2008-12-26	2.69	2.70	2.58	2.59	137015860
2008-12-29	2.57	2.59	2.43	2.47	130176900
2008-12-30	2.48	2.56	2.44	2.54	132038020
2008-12-31	2.54	2.58	2.50	2.56	155848680
2009-01-02	2.57	2.73	2.55	2.72	145933340
2009-01-05	2.79	2.79	2.65	2.70	190234320
2009-01-06	2.73	2.91	2.69	2.87	221688300
2009-01-07	2.81	2.85	2.77	2.81	158855000
2009-01-08	2.75	2.87	2.73	2.86	131611700
2009-01-09	2.85	2.85	2.74	2.78	133706020
2009-01-12	2.71	2.72	2.54	2.60	191146280
2009-01-13	2.55	2.66	2.54	2.57	157698660
2009-01-14	2.51	2.51	2.41	2.42	209055380
2009-01-15	2.43	2.61	2.38	2.57	232416980
2009-01-16	2.59	2.62	2.48	2.58	165191660
2009-01-20	2.54	2.59	2.41	2.42	135346940
2009-01-21	2.47	2.53	2.41	2.53	116634220
2009-01-22	2.47	2.54	2.41	2.50	142678200
2009-01-23	2.45	2.57	2.42	2.53	116030480
2009-01-26	2.51	2.54	2.43	2.48	143139640
2009-01-27	2.47	2.52	2.39	2.42	174808420
2009-01-28	2.49	2.57	2.45	2.52	161217960
2009-01-29	2.50	2.59	2.46	2.50	362959660
2009-01-30	2.87	2.99	2.86	2.94	795999240
2009-02-02	2.93	3.10	2.91	3.06	386530720
2009-02-03	3.04	3.21	3.00	3.18	293939660
2009-02-04	3.17	3.17	3.04	3.05	274608760
2009-02-05	3.06	3.19	3.03	3.16	203440040
2009-02-06	3.16	3.35	3.16	3.33	241025520
2009-02-09	3.33	3.37	3.27	3.34	188919300
2009-02-10	3.31	3.36	3.15	3.17	214052020
2009-02-11	3.16	3.25	3.11	3.22	167017920
2009-02-12	3.16	3.21	3.09	3.20	161968680
2009-02-13	3.20	3.23	3.14	3.16	82630460
2009-02-17	3.08	3.13	3.06	3.08	142536760
2009-02-18	3.11	3.14	3.03	3.12	147345320
2009-02-19	3.14	3.21	3.08	3.10	135425140
2009-02-20	3.05	3.21	3.04	3.19	187097260
2009-02-23	3.21	3.25	3.08	3.09	146729160
2009-02-24	3.10	3.31	3.09	3.28	205477120
2009-02-25	3.25	3.29	3.14	3.19	182448380
2009-02-26	3.21	3.24	3.12	3.12	145532380
2009-02-27	3.06	3.25	3.05	3.24	229883920
2009-03-02	3.20	3.28	3.08	3.10	210277160
2009-03-03	3.14	3.16	3.07	3.09	193949540
2009-03-04	3.14	3.29	3.12	3.24	239216740
2009-03-05	3.21	3.29	3.18	3.24	235439780
2009-03-06	3.26	3.28	2.99	3.08	301894540
2009-03-09	3.11	3.20	3.01	3.02	271291140
2009-03-10	3.12	3.30	3.09	3.29	308749220
2009-03-11	3.31	3.47	3.26	3.43	277783640
2009-03-12	3.42	3.49	3.36	3.48	227036180
2009-03-13	3.48	3.49	3.38	3.43	178071600
2009-03-16	3.43	3.46	3.33	3.35	188744760
2009-03-17	3.37	3.59	3.35	3.57	238208080
2009-03-18	3.55	3.70	3.51	3.56	208091520
2009-03-19	3.57	3.60	3.46	3.51	176389060
2009-03-20	3.52	3.54	3.45	3.50	169391760
2009-03-23	3.57	3.78	3.54	3.78	172277280
2009-03-24	3.74	3.75	3.62	3.63	149189680
2009-03-25	3.65	3.70	3.49	3.62	157946680
2009-03-26	3.67	3.75	3.63	3.68	133194960
2009-03-27	3.58	3.61	3.51	3.53	171426980
2009-03-30	3.52	3.58	3.49	3.57	167572080
2009-03-31	3.63	3.73	3.61	3.67	178475940
2009-04-01	3.65	3.75	3.59	3.68	140978000
2009-04-02	3.68	3.86	3.67	3.82	221380300
2009-04-03	3.82	3.92	3.78	3.91	116212240
2009-04-06	3.86	3.92	3.80	3.90	115163360
2009-04-07	3.85	3.85	3.74	3.78	115021200
2009-04-08	3.80	3.86	3.73	3.85	113060280
2009-04-09	3.88	4.00	3.86	3.99	141659200
2009-04-13	3.99	4.00	3.89	3.95	124287840
2009-04-14	3.90	3.97	3.85	3.86	123310600
2009-04-15	3.78	3.79	3.68	3.74	188287740
2009-04-16	3.77	3.87	3.76	3.86	149386580
2009-04-17	3.84	3.94	3.79	3.90	148574780
2009-04-20	3.92	3.99	3.84	3.88	173817240
2009-04-21	3.87	3.96	3.86	3.94	143262420
2009-04-22	3.91	4.11	3.89	3.96	175508580
2009-04-23	4.07	4.10	3.95	4.03	323752940
2009-04-24	4.10	4.33	4.04	4.22	469710600
2009-04-27	4.19	4.25	4.11	4.16	194167660
2009-04-28	4.13	4.27	4.12	4.12	158525460
2009-04-29	4.15	4.15	3.96	3.99	194702020
2009-04-30	4.05	4.13	3.99	4.03	170857000
2009-05-01	4.02	4.02	3.89	3.95	122456200
2009-05-04	4.01	4.07	3.94	3.99	140540800
2009-05-05	4.05	4.10	4.01	4.10	117492400
2009-05-06	4.14	4.18	3.98	4.10	172090040
2009-05-07	4.14	4.14	3.89	3.96	192681440
2009-05-08	3.98	4.01	3.82	3.90	163890420
2009-05-11	3.84	3.99	3.80	3.93	137490440
2009-05-12	3.94	3.95	3.83	3.90	111023440
2009-05-13	3.81	3.83	3.70	3.71	175473540
2009-05-14	3.69	3.80	3.67	3.76	186889300
2009-05-15	3.73	3.81	3.67	3.68	160232280
2009-05-18	3.70	3.80	3.66	3.80	136586640
2009-05-19	3.77	3.95	3.76	3.89	160576380
2009-05-20	3.93	4.06	3.87	3.90	147020760
2009-05-21	3.84	3.90	3.77	3.80	112820080
2009-05-22	3.81	3.85	3.75	3.78	69702220
2009-05-26	3.75	3.92	3.73	3.92	134104160
2009-05-27	3.93	3.98	3.84	3.86	111375620
2009-05-28	3.89	3.96	3.79	3.88	98862920
2009-05-29	3.89	3.90	3.82	3.90	101466560
2009-06-01	3.91	4.24	3.87	4.15	215992940
2009-06-02	4.12	4.27	4.11	4.25	187953920
2009-06-03	4.17	4.29	4.16	4.28	152096380
2009-06-04	4.27	4.32	4.23	4.28	109317140
2009-06-05	4.31	4.40	4.27	4.38	165273980
2009-06-08	4.34	4.36	4.26	4.32	112054580
2009-06-09	4.35	4.38	4.31	4.35	89536860
2009-06-10	4.38	4.43	4.24	4.33	121475280
2009-06-11	4.32	4.37	4.25	4.28	100264780
2009-06-12	4.25	4.26	4.10	4.20	124461080
2009-06-15	4.14	4.17	4.05	4.16	108035660
2009-06-16	4.19	4.20	4.06	4.11	109337800
2009-06-17	4.13	4.22	4.03	4.13	155702280
2009-06-18	4.14	4.15	4.05	4.08	109063180
2009-06-19	4.11	4.17	4.08	4.15	108830080
2009-06-22	4.12	4.12	3.93	3.96	194919120
2009-06-23	3.95	3.95	3.81	3.88	148313020
2009-06-24	3.90	4.03	3.89	3.96	121627960
2009-06-25	3.96	4.11	3.95	4.11	147235660
2009-06-26	4.10	4.21	4.06	4.19	175515780
2009-06-29	4.19	4.21	4.12	4.15	125422540
2009-06-30	4.18	4.25	4.12	4.18	159700940
2009-07-01	4.22	4.23	4.07	4.08	139639640
2009-07-02	4.06	4.07	3.93	3.97	144380680
2009-07-06	3.92	3.94	3.83	3.91	147393640
2009-07-07	3.93	3.93	3.77	3.78	129838480
2009-07-08	3.82	3.90	3.79	3.87	170822240
2009-07-09	3.91	3.93	3.84	3.91	127191060
2009-07-10	3.88	3.94	3.81	3.88	119522220
2009-07-13	3.90	4.08	3.90	4.07	161022280
2009-07-14	4.07	4.12	4.02	4.10	91018220
2009-07-15	4.15	4.23	4.14	4.23	126816340
2009-07-16	4.22	4.31	4.19	4.31	107252040
2009-07-17	4.29	4.33	4.26	4.29	101222840
2009-07-20	4.31	4.44	4.31	4.41	121194180
2009-07-21	4.43	4.45	4.37	4.45	154570340
2009-07-22	4.43	4.46	4.39	4.44	106590540
2009-07-23	4.49	4.72	4.48	4.69	383241720
2009-07-24	4.38	4.45	4.28	4.32	382965220
2009-07-27	4.31	4.32	4.18	4.21	225643500
2009-07-28	4.19	4.28	4.13	4.25	175497480
2009-07-29	4.22	4.28	4.18	4.22	130084160
2009-07-30	4.28	4.36	4.26	4.30	145144100
2009-07-31	4.29	4.34	4.23	4.29	117755380
2009-08-03	4.33	4.41	4.33	4.37	133311880
2009-08-04	4.37	4.37	4.25	4.29	123603200
2009-08-05	4.28	4.29	4.15	4.21	145630920
2009-08-06	4.22	4.24	4.15	4.22	93879980
2009-08-07	4.21	4.30	4.21	4.27	112563820
2009-08-10	4.25	4.27	4.16	4.22	88818180
2009-08-11	4.18	4.22	4.12	4.18	100526900
2009-08-12	4.17	4.33	4.17	4.30	112391400
2009-08-13	4.29	4.32	4.20	4.23	114288760
2009-08-14	4.21	4.21	4.14	4.18	98509940
2009-08-17	4.06	4.09	4.01	4.05	137815900
2009-08-18	4.07	4.13	4.04	4.11	117696600
2009-08-19	4.05	4.15	4.02	4.15	103463560
2009-08-20	4.15	4.22	4.13	4.20	107510840
2009-08-21	4.24	4.25	4.18	4.25	122624860
2009-08-24	4.26	4.28	4.21	4.23	94467580
2009-08-25	4.23	4.32	4.20	4.21	95891460
2009-08-26	4.21	4.24	4.17	4.20	72274960
2009-08-27	4.20	4.24	4.16	4.22	79970440
2009-08-28	4.24	4.25	4.13	4.14	92414540
2009-08-31	4.10	4.10	4.02	4.06	105274900
2009-09-01	4.04	4.12	3.95	3.96	124929160
2009-09-02	3.95	4.01	3.89	3.91	130430220
2009-09-03	3.92	3.95	3.88	3.92	82808060
2009-09-04	3.91	3.99	3.88	3.94	93454760
2009-09-08	3.99	4.05	3.94	4.05	140759080
2009-09-09	4.03	4.13	4.03	4.11	135525760
2009-09-10	4.12	4.20	4.12	4.19	140497560
2009-09-11	4.22	4.25	4.19	4.23	120175260
2009-09-14	4.19	4.23	4.17	4.19	71443960
2009-09-15	4.21	4.22	4.14	4.18	89066360
2009-09-16	4.30	4.55	4.30	4.54	262284360
2009-09-17	4.54	4.56	4.45	4.52	157478500
2009-09-18	4.54	4.55	4.47	4.51	135410060
2009-09-21	4.48	4.54	4.42	4.53	84236520
2009-09-22	4.57	4.71	4.56	4.69	165370160
2009-09-23	4.64	4.73	4.61	4.62	113714740
2009-09-24	4.60	4.64	4.54	4.61	101573060
2009-09-25	4.57	4.61	4.49	4.53	85148760
2009-09-28	4.55	4.64	4.53	4.61	70177660
2009-09-29	4.60	4.62	4.51	4.59	87902380
2009-09-30	4.61	4.71	4.57	4.67	170783420
2009-10-01	4.63	4.65	4.52	4.55	132902000
2009-10-02	4.50	4.56	4.48	4.49	100815260
2009-10-05	4.51	4.55	4.41	4.43	140617180
2009-10-06	4.47	4.55	4.42	4.55	139283880
2009-10-07	4.58	4.72	4.56	4.70	148930740
2009-10-08	4.74	4.84	4.71	4.76	193589460
2009-10-09	4.75	4.80	4.71	4.79	93920800
2009-10-12	4.81	4.81	4.65	4.68	111856380
2009-10-13	4.69	4.76	4.68	4.74	94437740
2009-10-14	4.81	4.89	4.80	4.87	111134560
2009-10-15	4.76	4.85	4.75	4.80	124949160
2009-10-16	4.77	4.81	4.68	4.77	140803420
2009-10-19	4.77	4.81	4.71	4.73	120381480
2009-10-20	4.80	4.81	4.71	4.75	155589060
2009-10-21	4.76	4.83	4.65	4.67	155223660
2009-10-22	4.68	4.71	4.59	4.67	330369760
2009-10-23	5.55	5.98	5.53	5.92	1166115540
2009-10-26	5.96	6.28	5.92	6.23	645423440
2009-10-27	6.15	6.21	5.97	6.10	406083620
2009-10-28	6.08	6.26	6.04	6.08	337752240
2009-10-29	6.20	6.22	6.01	6.13	256416720
2009-10-30	6.10	6.15	5.91	5.94	266327480
2009-11-02	5.93	5.98	5.84	5.94	225638340
2009-11-03	5.88	5.94	5.83	5.92	189627940
2009-11-04	5.95	5.96	5.84	5.86	152358180
2009-11-05	5.87	6.05	5.81	6.03	181823000
2009-11-06	6.15	6.35	6.13	6.31	264599220
2009-11-09	6.36	6.42	6.28	6.33	172671580
2009-11-10	6.34	6.53	6.30	6.51	210651160
2009-11-11	6.55	6.57	6.42	6.50	148712460
2009-11-12	6.50	6.61	6.50	6.53	144253060
2009-11-13	6.56	6.65	6.49	6.65	147664260
2009-11-16	6.61	6.73	6.55	6.58	180364840
2009-11-17	6.57	6.59	6.47	6.56	155017840
2009-11-18	6.55	6.57	6.48	6.56	104351340
2009-11-19	6.53	6.53	6.42	6.45	120011640
2009-11-20	6.39	6.50	6.37	6.48	133110900
2009-11-23	6.55	6.65	6.55	6.65	137560920
2009-11-24	6.68	6.72	6.61	6.65	146393660
2009-11-25	6.67	6.71	6.62	6.70	101528940
2009-11-27	6.52	6.65	6.49	6.59	88322740
2009-11-30	6.61	6.80	6.61	6.80	202543400
2009-12-01	6.85	6.97	6.79	6.93	193151580
2009-12-02	6.96	7.13	6.95	7.11	235958880
2009-12-03	7.18	7.30	7.04	7.06	330469600
2009-12-04	7.17	7.17	6.76	6.88	296617280
2009-12-07	6.90	6.95	6.69	6.71	156841600
2009-12-08	6.72	6.80	6.64	6.71	160137880
2009-12-09	6.73	6.74	6.49	6.57	252656380
2009-12-10	6.62	6.81	6.62	6.77	226991760
2009-12-11	6.80	6.81	6.66	6.71	161027280
2009-12-14	6.63	6.63	6.47	6.57	200457120
2009-12-15	6.54	6.62	6.48	6.51	148682620
2009-12-16	6.55	6.57	6.38	6.42	205224140
2009-12-17	6.47	6.50	6.35	6.35	169659180
2009-12-18	6.40	6.44	6.28	6.42	192107160
2009-12-21	6.52	6.66	6.51	6.64	189605160
2009-12-22	6.69	6.80	6.63	6.69	165149860
2009-12-23	6.74	6.95	6.72	6.95	191012060
2009-12-24	6.96	6.99	6.88	6.92	102575540
2009-12-28	6.99	7.10	6.93	6.97	175392780
2009-12-29	7.06	7.13	6.93	6.97	168117440
2009-12-30	6.92	6.92	6.76	6.82	138348320
2009-12-31	6.85	6.86	6.73	6.73	90483840
2010-01-04	6.81	6.83	6.66	6.70	152010860
2010-01-05	6.67	6.77	6.59	6.73	177129120
2010-01-06	6.73	6.74	6.58	6.61	143619540
2010-01-07	6.60	6.62	6.44	6.50	220602480
2010-01-08	6.53	6.68	6.45	6.68	196676580
2010-01-11	6.63	6.64	6.46	6.52	175733360
2010-01-12	6.45	6.49	6.33	6.37	181963800
2010-01-13	6.40	6.49	6.29	6.46	214557120
2010-01-14	6.46	6.52	6.32	6.37	195768700
2010-01-15	6.46	6.48	6.35	6.36	307655260
2010-01-19	6.31	6.40	6.22	6.38	178002320
2010-01-20	6.36	6.46	6.25	6.29	181630660
2010-01-21	6.36	6.41	6.25	6.33	199522920
2010-01-22	6.28	6.38	6.04	6.07	231556360
2010-01-25	6.11	6.11	5.91	6.02	240621060
2010-01-26	6.03	6.15	5.95	5.97	191352140
2010-01-27	6.05	6.17	5.94	6.14	295305460
2010-01-28	6.22	6.36	6.14	6.30	545861240
2010-01-29	6.49	6.59	6.21	6.27	589579520
2010-02-01	6.16	6.24	5.69	5.94	755486340
2010-02-02	5.94	5.95	5.72	5.91	461699720
2010-02-03	5.86	5.98	5.83	5.96	248180240
2010-02-04	5.93	6.02	5.79	5.80	255678240
2010-02-05	5.79	5.88	5.71	5.87	220541720
2010-02-08	5.97	6.05	5.83	5.84	197967820
2010-02-09	5.91	5.95	5.85	5.90	184543160
2010-02-10	5.90	5.93	5.80	5.87	124725000
2010-02-11	5.86	6.02	5.83	6.00	166889380
2010-02-12	5.95	6.00	5.88	5.98	161510660
2010-02-16	6.00	6.03	5.86	5.88	178769880
2010-02-17	5.85	5.86	5.78	5.82	178948980
2010-02-18	5.79	5.93	5.74	5.90	196149940
2010-02-19	5.90	5.95	5.85	5.88	142349880
2010-02-22	5.87	5.95	5.81	5.90	136187720
2010-02-23	5.90	5.96	5.83	5.86	141380220
2010-02-24	5.90	5.99	5.86	5.99	147860780
2010-02-25	5.91	5.92	5.79	5.91	190717780
2010-02-26	5.89	5.97	5.85	5.92	114437280
2010-03-01	5.94	6.23	5.88	6.23	266010020
2010-03-02	6.25	6.37	6.24	6.28	241965960
2010-03-03	6.27	6.35	6.22	6.29	128860420
2010-03-04	6.30	6.44	6.28	6.43	150192880
2010-03-05	6.46	6.47	6.35	6.45	135422520
2010-03-08	6.42	6.54	6.39	6.51	112146540
2010-03-09	6.48	6.54	6.40	6.44	121420580
2010-03-10	6.46	6.56	6.42	6.53	112548620
2010-03-11	6.52	6.68	6.52	6.68	144893360
2010-03-12	6.71	6.71	6.56	6.59	123038540
2010-03-15	6.59	6.60	6.43	6.56	126586200
2010-03-16	6.56	6.61	6.53	6.59	82728680
2010-03-17	6.62	6.63	6.56	6.57	87179240
2010-03-18	6.55	6.64	6.52	6.64	100482400
2010-03-19	6.69	6.69	6.48	6.52	178124500
2010-03-22	6.51	6.55	6.43	6.52	107666040
2010-03-23	6.54	6.55	6.40	6.46	84272140
2010-03-24	6.43	6.47	6.36	6.40	94064760
2010-03-25	6.46	6.85	6.40	6.74	324252540
2010-03-26	6.74	6.85	6.69	6.75	131509600
2010-03-29	6.77	6.83	6.72	6.76	92553360
2010-03-30	6.79	6.91	6.77	6.83	124045680
2010-03-31	6.80	6.84	6.72	6.79	92043920
2010-04-01	6.79	6.83	6.56	6.59	175752560
2010-04-05	6.64	6.69	6.54	6.57	116348180
2010-04-06	6.56	6.80	6.56	6.78	159008780
2010-04-07	6.80	6.80	6.69	6.74	118945940
2010-04-08	6.74	7.06	6.74	7.05	253886580
2010-04-09	7.04	7.07	6.95	7.00	120290520
2010-04-12	7.00	7.15	6.98	7.06	108929220
2010-04-13	7.06	7.10	6.96	7.01	95740160
2010-04-14	7.02	7.23	6.96	7.21	158005480
2010-04-15	7.23	7.35	7.20	7.29	156634340
2010-04-16	7.24	7.36	7.07	7.11	168021240
2010-04-19	7.12	7.18	6.96	7.12	120462340
2010-04-20	7.19	7.23	7.11	7.21	86290240
2010-04-21	7.26	7.45	7.18	7.32	147486860
2010-04-22	7.35	7.55	7.29	7.50	303314680
2010-04-23	7.27	7.45	7.12	7.18	379621560
2010-04-26	7.16	7.39	7.15	7.36	186399940
2010-04-27	7.28	7.32	7.06	7.10	172824900
2010-04-28	7.13	7.14	6.93	6.97	184727280
2010-04-29	7.00	7.12	6.99	7.09	126297460
2010-04-30	7.07	7.07	6.85	6.86	122269060
2010-05-03	6.86	6.97	6.81	6.87	113256660
2010-05-04	6.78	6.79	6.42	6.49	253404780
2010-05-05	6.40	6.58	6.38	6.55	189243100
2010-05-06	6.50	6.62	6.03	6.44	203911920
2010-05-07	6.40	6.56	6.19	6.25	238720820
2010-05-10	6.49	6.61	6.46	6.56	136136920
2010-05-11	6.50	6.65	6.42	6.52	120953540
2010-05-12	6.57	6.71	6.48	6.69	118107460
2010-05-13	6.70	6.85	6.55	6.57	118819740
2010-05-14	6.52	6.55	6.34	6.43	105556480
2010-05-17	6.41	6.50	6.29	6.45	112855020
2010-05-18	6.51	6.56	6.28	6.31	105175340
2010-05-19	6.28	6.40	6.19	6.23	129290420
2010-05-20	6.13	6.25	5.94	5.99	171886040
2010-05-21	5.89	6.25	5.88	6.14	159367920
2010-05-24	6.13	6.23	6.03	6.11	90885300
2010-05-25	5.93	6.26	5.93	6.24	142432660
2010-05-26	6.25	6.29	6.12	6.16	139375280
2010-05-27	6.25	6.34	6.03	6.34	94970880
2010-05-28	6.30	6.38	6.20	6.27	79117040
2010-06-01	6.25	6.33	6.15	6.16	73189780
2010-06-02	6.20	6.32	6.08	6.32	95292460
2010-06-03	6.31	6.46	6.24	6.44	105546080
2010-06-04	6.32	6.41	6.11	6.14	109952500
2010-06-07	6.29	6.33	6.08	6.10	131490060
2010-06-08	6.10	6.10	5.79	5.94	230354520
2010-06-09	6.02	6.07	5.87	5.90	147434340
2010-06-10	6.00	6.18	5.96	6.16	121235100
2010-06-11	6.07	6.18	6.01	6.15	84116220
2010-06-14	6.21	6.29	6.18	6.19	78458240
2010-06-15	6.16	6.35	6.13	6.34	90831020
2010-06-16	6.27	6.40	6.27	6.35	79288740
2010-06-17	6.34	6.39	6.23	6.29	69600580
2010-06-18	6.32	6.37	6.25	6.29	76813980
2010-06-21	6.34	6.37	6.07	6.13	106553580
2010-06-22	6.13	6.26	6.08	6.12	124147900
2010-06-23	6.11	6.16	6.00	6.07	109102620
2010-06-24	6.03	6.04	5.84	5.92	155439200
2010-06-25	5.91	6.09	5.88	6.05	115405640
2010-06-28	5.94	6.00	5.86	5.89	112250500
2010-06-29	5.81	5.82	5.30	5.43	257324340
2010-06-30	5.43	5.63	5.41	5.46	194818680
2010-07-01	5.45	5.58	5.34	5.55	170606880
2010-07-02	5.55	5.56	5.43	5.46	89546060
2010-07-06	5.53	5.63	5.45	5.50	104388160
2010-07-07	5.49	5.68	5.49	5.67	98899220
2010-07-08	5.75	5.87	5.70	5.81	135529660
2010-07-09	5.83	5.87	5.73	5.86	81300720
2010-07-12	5.89	5.99	5.87	5.98	95674740
2010-07-13	6.03	6.24	6.02	6.18	141821760
2010-07-14	6.15	6.19	6.07	6.17	105150800
2010-07-15	6.01	6.12	5.96	6.10	121022500
2010-07-16	6.06	6.10	5.90	5.92	124557980
2010-07-19	5.92	6.04	5.85	6.00	100616340
2010-07-20	6.03	6.04	5.88	6.01	135714540
2010-07-21	6.03	6.06	5.86	5.87	100232360
2010-07-22	5.94	6.04	5.90	6.00	300066540
2010-07-23	5.30	5.96	5.29	5.94	848421480
2010-07-26	5.91	5.93	5.74	5.92	222754820
2010-07-27	5.92	5.93	5.75	5.86	155920400
2010-07-28	5.85	5.91	5.82	5.86	109445120
2010-07-29	5.90	5.94	5.78	5.84	123697000
2010-07-30	5.78	5.94	5.73	5.89	141663600
2010-08-02	5.96	6.02	5.88	6.00	109652380
2010-08-03	6.00	6.14	5.98	6.12	119258520
2010-08-04	6.15	6.42	6.15	6.38	185501260
2010-08-05	6.34	6.40	6.29	6.39	85645940
2010-08-06	6.34	6.42	6.30	6.42	101309660
2010-08-09	6.42	6.50	6.39	6.44	101741380
2010-08-10	6.40	6.50	6.37	6.50	114136260
2010-08-11	6.41	6.41	6.26	6.29	110847800
2010-08-12	6.19	6.35	6.18	6.33	87369180
2010-08-13	6.30	6.37	6.21	6.23	79671600
2010-08-16	6.18	6.37	6.15	6.30	80552280
2010-08-17	6.37	6.50	6.34	6.44	100901840
2010-08-18	6.46	6.54	6.41	6.48	158047420
2010-08-19	6.46	6.50	6.34	6.38	111649740
2010-08-20	6.36	6.40	6.30	6.39	83450960
2010-08-23	6.39	6.46	6.33	6.33	77356220
2010-08-24	6.27	6.27	6.16	6.23	107392380
2010-08-25	6.19	6.37	6.19	6.34	106928940
2010-08-26	6.36	6.38	6.24	6.24	93984440
2010-08-27	6.27	6.33	6.11	6.33	101610100
2010-08-30	6.30	6.35	6.18	6.19	68619300
2010-08-31	6.14	6.30	6.13	6.24	84532400
2010-09-01	6.32	6.63	6.31	6.62	142764740
2010-09-02	6.61	6.76	6.60	6.76	108146940
2010-09-03	6.84	6.98	6.83	6.94	131816180
2010-09-07	6.88	6.93	6.84	6.86	77746660
2010-09-08	6.90	6.99	6.82	6.96	116650260
2010-09-09	7.02	7.07	6.96	7.02	99330880
2010-09-10	7.04	7.13	7.00	7.12	100893320
2010-09-13	7.20	7.29	7.19	7.25	101664380
2010-09-14	7.23	7.34	7.19	7.29	86471820
2010-09-15	7.24	7.28	7.18	7.27	98113500
2010-09-16	7.27	7.41	7.26	7.41	116539460
2010-09-17	7.45	7.45	7.33	7.42	145252980
2010-09-20	7.44	7.60	7.37	7.57	129122900
2010-09-21	7.54	7.67	7.48	7.54	150933240
2010-09-22	7.49	7.64	7.46	7.59	132375020
2010-09-23	7.56	7.80	7.55	7.64	141338780
2010-09-24	7.77	8.04	7.77	8.04	211810060
2010-09-27	8.01	8.06	7.89	7.97	129073560
2010-09-28	7.99	8.04	7.74	7.99	169898200
2010-09-29	7.95	8.09	7.89	7.95	145810780
2010-09-30	8.00	8.05	7.78	7.85	152122080
2010-10-01	7.85	7.87	7.61	7.69	173822520
2010-10-04	7.70	7.80	7.64	7.77	107086280
2010-10-05	7.85	8.06	7.85	8.04	112418560
2010-10-06	8.03	8.03	7.73	7.77	121215920
2010-10-07	7.83	7.87	7.67	7.81	92718000
2010-10-08	7.76	7.81	7.64	7.78	138440280
2010-10-11	7.74	7.83	7.62	7.65	89727800
2010-10-12	7.63	7.85	7.57	7.82	105795860
2010-10-13	7.83	7.84	7.69	7.76	112756260
2010-10-14	7.76	7.85	7.71	7.78	80658180
2010-10-15	7.92	8.24	7.84	8.23	202709120
2010-10-18	8.25	8.26	8.09	8.18	126770880
2010-10-19	8.03	8.14	7.85	7.93	150637080
2010-10-20	7.94	7.99	7.83	7.93	115807740
2010-10-21	8.13	8.31	8.06	8.25	271706840
2010-10-22	8.12	8.51	8.11	8.46	326445040
2010-10-25	8.58	8.60	8.42	8.45	130684480
2010-10-26	8.38	8.55	8.38	8.50	93872860
2010-10-27	8.45	8.49	8.33	8.38	114582680
2010-10-28	8.42	8.42	8.25	8.34	93764200
2010-10-29	8.29	8.43	8.24	8.26	99969300
2010-11-01	8.22	8.23	8.08	8.13	104904980
2010-11-02	8.19	8.30	8.17	8.23	85294200
2010-11-03	8.27	8.43	8.11	8.42	122393600
2010-11-04	8.49	8.63	8.42	8.45	148040960
2010-11-05	8.47	8.58	8.43	8.54	104373360
2010-11-08	8.54	8.66	8.44	8.60	114219100
2010-11-09	8.63	8.66	8.45	8.51	79617340
2010-11-10	8.53	8.67	8.47	8.67	109000900
2010-11-11	8.55	8.60	8.47	8.52	113957340
2010-11-12	8.51	8.56	8.25	8.28	143346360
2010-11-15	8.26	8.27	7.93	7.95	192970680
2010-11-16	7.94	8.05	7.84	7.89	131475660
2010-11-17	7.89	8.04	7.88	7.92	90544120
2010-11-18	8.04	8.25	8.04	8.21	124616880
2010-11-19	8.20	8.25	8.14	8.24	89324000
2010-11-22	8.26	8.53	8.25	8.52	122992200
2010-11-23	8.43	8.44	8.23	8.41	129451860
2010-11-24	8.58	8.89	8.58	8.86	201114780
2010-11-26	8.87	8.92	8.81	8.86	85442760
2010-11-29	9.00	9.09	8.88	8.97	193990800
2010-11-30	8.85	8.89	8.75	8.77	135344500
2010-12-01	8.96	8.97	8.80	8.83	115575140
2010-12-02	8.84	8.87	8.70	8.83	110833660
2010-12-03	8.78	8.82	8.70	8.78	98193180
2010-12-06	8.78	8.92	8.73	8.90	113269640
2010-12-07	9.03	9.07	8.83	8.84	101598560
2010-12-08	8.87	8.91	8.76	8.81	74719960
2010-12-09	8.89	8.91	8.69	8.74	91119480
2010-12-10	8.74	8.80	8.67	8.78	71330460
2010-12-13	8.82	8.90	8.69	8.71	84130220
2010-12-14	8.71	8.79	8.65	8.70	73790560
2010-12-15	8.69	8.95	8.68	8.78	116352400
2010-12-16	8.78	8.92	8.75	8.90	82464440
2010-12-17	8.92	8.94	8.85	8.88	90161480
2010-12-20	8.96	9.20	8.90	9.16	174705440
2010-12-21	9.19	9.28	9.13	9.24	102255060
2010-12-22	9.25	9.27	9.21	9.24	51616800
2010-12-23	9.22	9.25	9.09	9.13	67197600
2010-12-27	9.10	9.16	9.02	9.11	44994680
2010-12-28	9.11	9.14	9.05	9.05	39514360
2010-12-29	9.09	9.22	9.02	9.17	62447580
2010-12-30	9.20	9.23	9.14	9.14	39230980
2010-12-31	9.10	9.12	8.98	9.00	69077900
2011-01-03	9.07	9.30	9.06	9.21	106676260
2011-01-04	9.31	9.38	9.19	9.25	100695500
2011-01-05	9.21	9.37	9.20	9.37	68375580
2011-01-06	9.33	9.37	9.26	9.29	63592200
2011-01-07	9.39	9.42	9.19	9.27	104456300
2011-01-10	9.25	9.26	9.13	9.23	67533560
2011-01-11	9.27	9.30	9.16	9.22	56316280
2011-01-12	9.27	9.27	9.17	9.20	53581740
2011-01-13	9.18	9.32	9.18	9.28	67375360
2011-01-14	9.28	9.45	9.25	9.44	73299300
2011-01-18	9.43	9.58	9.41	9.56	78034520
2011-01-19	9.55	9.55	9.31	9.34	77788200
2011-01-20	9.26	9.34	9.05	9.10	114351360
2011-01-21	9.15	9.16	8.84	8.87	136244800
2011-01-24	8.90	8.92	8.71	8.84	112046900
2011-01-25	8.78	8.84	8.71	8.84	93065520
2011-01-26	8.88	8.89	8.73	8.77	75243340
2011-01-27	8.87	9.25	8.87	9.22	291886400
2011-01-28	8.57	8.69	8.35	8.56	398297020
2011-01-31	8.51	8.57	8.37	8.48	134430900
2011-02-01	8.53	8.66	8.48	8.61	101794960
2011-02-02	8.57	8.76	8.54	8.68	91028960
2011-02-03	8.68	8.73	8.60	8.69	73625180
2011-02-04	8.70	8.86	8.69	8.80	87049820
2011-02-07	8.81	8.88	8.74	8.82	105133960
2011-02-08	8.83	9.16	8.83	9.15	156046220
2011-02-09	9.16	9.32	9.11	9.27	166316820
2011-02-10	9.22	9.36	9.18	9.31	106652080
2011-02-11	9.28	9.48	9.27	9.46	89953980
2011-02-14	9.46	9.57	9.42	9.52	81413780
2011-02-15	9.44	9.52	9.41	9.45	77816120
2011-02-16	9.49	9.50	9.32	9.33	92661640
2011-02-17	9.29	9.45	9.27	9.39	68527480
2011-02-18	9.38	9.43	9.26	9.33	83596820
2011-02-22	9.18	9.24	8.97	9.02	112792080
2011-02-23	9.01	9.06	8.72	8.83	109756740
2011-02-24	8.84	8.99	8.73	8.89	93222800
2011-02-25	8.95	9.04	8.86	8.86	83890280
2011-02-28	8.70	8.79	8.61	8.66	135760180
2011-03-01	8.68	8.70	8.43	8.47	116948860
2011-03-02	8.45	8.67	8.42	8.60	103727760
2011-03-03	8.69	8.72	8.60	8.64	82782080
2011-03-04	8.63	8.64	8.48	8.58	98489900
2011-03-07	8.60	8.60	8.31	8.45	118668600
2011-03-08	8.47	8.49	8.34	8.34	84477860
2011-03-09	8.33	8.49	8.20	8.45	142192540
2011-03-10	8.35	8.42	8.24	8.31	120009080
2011-03-11	8.28	8.46	8.21	8.40	92141640
2011-03-14	8.33	8.40	8.23	8.34	80479740
2011-03-15	8.07	8.34	8.04	8.25	98764520
2011-03-16	8.24	8.41	8.14	8.24	104292840
2011-03-17	8.30	8.32	8.04	8.05	129457600
2011-03-18	8.06	8.18	8.03	8.09	148998520
2011-03-21	8.17	8.29	8.09	8.23	81116220
2011-03-22	8.20	8.22	8.11	8.13	72258520
2011-03-23	8.12	8.31	8.04	8.27	94472600
2011-03-24	8.41	8.60	8.37	8.56	125736460
2011-03-25	8.58	8.67	8.52	8.55	85781800
2011-03-28	8.59	8.63	8.46	8.47	68018720
2011-03-29	8.54	8.74	8.50	8.73	97748860
2011-03-30	8.89	9.06	8.88	8.97	136427740
2011-03-31	8.97	9.08	8.93	9.01	96566900
2011-04-01	9.08	9.16	8.93	9.01	113728540
2011-04-04	9.04	9.18	9.03	9.15	83793840
2011-04-05	9.11	9.32	9.09	9.26	111401160
2011-04-06	9.31	9.41	9.06	9.14	108625300
2011-04-07	9.14	9.26	9.09	9.25	91310940
2011-04-08	9.26	9.31	9.14	9.24	74544120
2011-04-11	9.24	9.32	9.09	9.20	65956560
2011-04-12	9.15	9.23	8.97	9.02	106805460
2011-04-13	9.04	9.14	8.99	9.11	84566200
2011-04-14	9.07	9.10	8.97	9.09	71793780
2011-04-15	9.05	9.09	8.95	9.00	85457980
2011-04-18	8.92	8.95	8.77	8.92	92345760
2011-04-19	8.92	8.97	8.83	8.94	52949660
2011-04-20	9.08	9.25	9.08	9.19	81361940
2011-04-21	9.23	9.30	9.15	9.29	67034700
2011-04-25	9.28	9.32	9.19	9.27	68794280
2011-04-26	9.31	9.32	9.04	9.12	224811420
2011-04-27	9.16	9.89	9.14	9.83	472458980
2011-04-28	9.80	9.84	9.61	9.75	145549500
2011-04-29	9.72	9.83	9.69	9.79	132817460
2011-05-02	9.83	10.17	9.81	10.06	187986060
2011-05-03	10.05	10.13	9.83	9.92	121065780
2011-05-04	9.91	10.09	9.77	10.00	131027980
2011-05-05	9.93	10.05	9.81	9.86	92764440
2011-05-06	9.96	9.98	9.83	9.88	80358740
2011-05-09	9.92	10.12	9.84	10.04	116521160
2011-05-10	10.10	10.26	10.08	10.20	117835340
2011-05-11	10.16	10.28	10.11	10.22	96268480
2011-05-12	10.21	10.31	10.03	10.30	96413800
2011-05-13	10.29	10.32	10.12	10.13	82523620
2011-05-16	10.03	10.05	9.57	9.63	187793760
2011-05-17	9.59	9.80	9.59	9.74	141552720
2011-05-18	9.71	9.91	9.66	9.85	99179860
2011-05-19	9.92	10.00	9.88	9.94	74052440
2011-05-20	9.90	9.99	9.86	9.93	67640420
2011-05-23	9.78	9.86	9.60	9.81	84610460
2011-05-24	9.85	9.85	9.65	9.66	59453340
2011-05-25	9.68	9.72	9.56	9.61	93224140
2011-05-26	9.56	9.82	9.54	9.75	81505520
2011-05-27	9.74	9.81	9.68	9.71	47079120
2011-05-31	9.80	9.92	9.75	9.83	68258900
2011-06-01	9.80	9.86	9.60	9.62	68988160
2011-06-02	9.61	9.72	9.53	9.68	60911200
2011-06-03	9.56	9.66	9.38	9.42	99512420
2011-06-06	9.40	9.49	9.26	9.28	74264300
2011-06-07	9.29	9.53	9.28	9.38	97340760
2011-06-08	9.37	9.49	9.32	9.40	74345980
2011-06-09	9.49	9.59	9.29	9.48	83744960
2011-06-10	9.46	9.54	9.31	9.33	75266380
2011-06-13	9.34	9.47	9.24	9.31	77402200
2011-06-14	9.45	9.54	9.35	9.50	79211920
2011-06-15	9.40	9.62	9.27	9.30	126363360
2011-06-16	9.29	9.35	9.08	9.18	120642680
2011-06-17	9.33	9.37	9.23	9.32	126567380
2011-06-20	9.30	9.44	9.28	9.39	56683320
2011-06-21	9.42	9.75	9.36	9.71	83670020
2011-06-22	9.70	9.76	9.57	9.58	62697080
2011-06-23	9.48	9.72	9.42	9.71	92303460
2011-06-24	9.69	9.75	9.57	9.63	72332940
2011-06-27	9.73	10.13	9.70	10.06	122036980
2011-06-28	10.10	10.14	10.03	10.12	76519760
2011-06-29	10.13	10.31	10.05	10.21	92194460
2011-06-30	10.04	10.26	10.03	10.22	89025000
2011-07-01	10.28	10.51	10.18	10.47	80249080
2011-07-05	10.44	10.72	10.44	10.66	71725620
2011-07-06	10.61	10.72	10.55	10.71	52159280
2011-07-07	10.75	10.89	10.75	10.84	62919200
2011-07-08	10.72	10.92	10.66	10.91	74161720
2011-07-11	10.84	10.88	10.55	10.63	80695260
2011-07-12	10.73	10.78	10.56	10.56	79744540
2011-07-13	10.74	10.84	10.61	10.68	84634040
2011-07-14	10.68	10.80	10.47	10.52	78098520
2011-07-15	10.65	10.73	10.46	10.64	81507660
2011-07-18	10.63	10.67	10.41	10.58	58011300
2011-07-19	10.69	10.92	10.69	10.90	88779120
2011-07-20	11.00	11.01	10.72	10.78	67508640
2011-07-21	10.84	10.85	10.55	10.66	90921640
2011-07-22	10.69	10.90	10.56	10.83	71998880
2011-07-25	10.77	10.80	10.65	10.67	66933380
2011-07-26	10.75	10.78	10.52	10.71	197271580
2011-07-27	11.22	11.36	10.98	11.13	259126460
2011-07-28	11.16	11.30	11.01	11.20	107112140
2011-07-29	11.06	11.29	10.98	11.13	103407800
2011-08-01	11.25	11.37	10.88	11.07	115858520
2011-08-02	11.02	11.12	10.57	10.59	131776920
2011-08-03	10.65	10.74	10.28	10.50	163994120
2011-08-04	10.34	10.40	10.07	10.07	131698700
2011-08-05	10.23	10.37	9.74	10.14	200489220
2011-08-08	9.82	10.02	9.50	9.69	208623680
2011-08-09	9.84	10.25	9.52	10.25	209944300
2011-08-10	10.04	10.12	9.68	9.71	175151700
2011-08-11	9.85	10.04	9.57	9.92	148092360
2011-08-12	10.01	10.23	9.86	10.12	112411600
2011-08-15	10.10	10.26	9.92	10.15	95717280
2011-08-16	10.06	10.07	9.74	9.88	104181020
2011-08-17	9.93	9.98	9.69	9.80	79830820
2011-08-18	9.56	9.57	8.99	9.13	165607700
2011-08-19	9.01	9.50	8.88	8.95	144968740
2011-08-22	9.14	9.21	8.86	8.88	106296240
2011-08-23	8.95	9.74	8.93	9.68	147058600
2011-08-24	9.69	9.82	9.51	9.69	125059960
2011-08-25	9.72	9.85	9.55	9.60	75206580
2011-08-26	9.56	9.99	9.48	9.96	106212400
2011-08-29	10.14	10.33	10.13	10.33	90304040
2011-08-30	10.29	10.62	10.22	10.55	118393200
2011-08-31	10.61	10.81	10.57	10.76	148126880
2011-09-01	10.76	10.88	10.58	10.63	105533760
2011-09-02	10.45	10.53	10.35	10.50	84745400
2011-09-06	10.24	10.83	10.22	10.81	124343700
2011-09-07	10.94	11.01	10.71	11.00	106059100
2011-09-08	10.92	11.03	10.82	10.86	88103920
2011-09-09	10.75	10.85	10.49	10.57	91529540
2011-09-12	10.44	10.83	10.43	10.83	106870580
2011-09-13	10.89	11.00	10.75	10.98	96731920
2011-09-14	11.01	11.25	10.84	11.13	117687680
2011-09-15	11.20	11.36	11.06	11.34	112203440
2011-09-16	11.38	12.02	11.34	11.97	235202640
2011-09-19	11.86	12.20	11.64	12.08	164465400
2011-09-20	12.04	12.05	11.55	11.66	147705020
2011-09-21	11.73	12.03	11.59	11.59	117681920
2011-09-22	11.24	11.44	10.95	11.16	165111260
2011-09-23	11.03	11.22	10.95	11.18	129384780
2011-09-26	11.37	11.51	11.07	11.49	115894060
2011-09-27	11.71	11.74	11.12	11.21	156818280
2011-09-28	11.32	11.79	11.28	11.49	288782220
2011-09-29	11.71	11.72	10.81	11.12	187604560
2011-09-30	10.91	11.15	10.76	10.81	131072420
2011-10-03	10.85	11.08	10.57	10.60	132502360
2011-10-04	10.48	10.75	10.02	10.63	174316220
2011-10-05	10.63	11.01	10.42	10.97	130258720
2011-10-06	11.01	11.18	10.88	11.08	137007140
2011-10-07	11.12	11.40	10.92	11.24	135729300
2011-10-10	11.31	11.64	11.21	11.57	102910500
2011-10-11	11.53	11.84	11.45	11.77	100114440
2011-10-12	11.83	12.09	11.72	11.84	130220900
2011-10-13	11.85	11.98	11.76	11.81	96830720
2011-10-14	12.04	12.34	12.01	12.34	118545640
2011-10-17	12.21	12.34	12.03	12.12	95578580
2011-10-18	12.12	12.23	11.83	12.19	92257180
2011-10-19	12.03	12.17	11.46	11.58	134316140
2011-10-20	11.61	11.74	11.49	11.68	90536760
2011-10-21	11.85	11.85	11.53	11.74	91459600
2011-10-24	11.80	12.02	11.70	11.88	99537540
2011-10-25	11.93	11.95	11.29	11.36	280251860
2011-10-26	10.18	10.38	9.83	9.92	482818440
2011-10-27	10.21	10.43	10.06	10.34	215520500
2011-10-28	10.33	10.92	10.29	10.87	197725120
2011-10-31	10.79	10.94	10.65	10.68	147053520
2011-11-01	10.41	10.81	10.37	10.61	170324200
2011-11-02	10.78	10.84	10.64	10.78	122662540
2011-11-03	10.82	10.93	10.65	10.91	106349940
2011-11-04	10.88	10.91	10.72	10.82	81337800
2011-11-07	10.84	11.01	10.70	10.85	77215160
2011-11-08	10.96	10.97	10.76	10.90	78345160
2011-11-09	10.75	10.79	10.53	10.56	93702480
2011-11-10	10.68	10.70	10.41	10.54	100897280
2011-11-11	10.63	10.89	10.52	10.87	103311420
2011-11-14	10.78	11.12	10.71	10.95	130458020
2011-11-15	10.90	11.02	10.71	10.89	114782120
2011-11-16	10.81	10.85	10.56	10.60	110204160
2011-11-17	10.63	10.65	10.11	10.23	159703640
2011-11-18	10.27	10.27	9.86	9.86	168769540
2011-11-21	9.66	9.67	9.25	9.46	226470640
2011-11-22	9.35	9.70	9.18	9.62	198387340
2011-11-23	9.65	9.73	9.39	9.45	160244160
2011-11-25	9.52	9.54	9.08	9.12	99439540
2011-11-28	9.58	9.73	9.53	9.71	144145060
2011-11-29	9.74	9.78	9.37	9.42	131549240
2011-11-30	9.74	9.77	9.44	9.61	154369020
2011-12-01	9.59	9.90	9.58	9.86	146601440
2011-12-02	9.85	9.98	9.76	9.80	150526960
2011-12-05	9.94	9.95	9.68	9.81	118451960
2011-12-06	9.80	9.92	9.51	9.60	104073760
2011-12-07	9.55	9.84	9.46	9.77	128571340
2011-12-08	9.68	9.79	9.50	9.52	87230280
2011-12-09	9.56	9.70	9.42	9.65	103185520
2011-12-12	9.50	9.56	9.38	9.48	86882920
2011-12-13	9.43	9.48	8.93	9.03	186125760
2011-12-14	8.95	9.04	8.51	9.01	232337500
2011-12-15	9.10	9.24	8.98	9.06	145205620
2011-12-16	9.12	9.22	9.02	9.06	133303940
2011-12-19	9.10	9.16	8.95	8.97	90700320
2011-12-20	9.13	9.16	9.03	9.13	92011940
2011-12-21	9.10	9.18	8.62	8.72	161374640
2011-12-22	8.75	8.98	8.71	8.95	93925440
2011-12-23	8.96	8.98	8.78	8.86	69952100
2011-12-27	8.89	8.93	8.81	8.81	59022080
2011-12-28	8.82	8.83	8.61	8.69	73200160
2011-12-29	8.48	8.73	8.35	8.69	164251180
2011-12-30	8.67	8.76	8.62	8.66	85605260
2012-01-03	8.79	8.97	8.78	8.95	102239400
2012-01-04	8.96	9.03	8.80	8.88	84132480
2012-01-05	8.80	8.91	8.70	8.88	76209920
2012-01-06	8.90	9.23	8.88	9.13	140202780
2012-01-09	9.14	9.22	8.85	8.93	101170840
2012-01-10	9.06	9.12	8.86	8.97	79722040
2012-01-11	8.98	9.04	8.91	8.95	62057540
2012-01-12	8.97	8.97	8.79	8.80	107767060
2012-01-13	8.79	8.94	8.68	8.92	95090580
2012-01-17	9.01	9.17	8.93	9.08	112904880
2012-01-18	9.10	9.51	9.06	9.47	149545740
2012-01-19	9.54	9.80	9.52	9.72	142000060
2012-01-20	9.54	9.65	9.45	9.55	112210840
2012-01-23	9.54	9.59	9.26	9.30	91753880
2012-01-24	9.25	9.42	9.19	9.35	93621720
2012-01-25	9.35	9.41	9.23	9.39	86163660
2012-01-26	9.47	9.74	9.44	9.67	117576940
2012-01-27	9.65	9.83	9.62	9.77	93261400
2012-01-30	9.68	9.75	9.51	9.61	108600780
2012-01-31	9.70	9.78	9.49	9.72	255442780
2012-02-01	8.69	9.00	8.60	8.97	426820660
2012-02-02	8.98	9.10	8.84	9.09	174777920
2012-02-03	9.14	9.40	9.09	9.38	162454640
2012-02-06	9.31	9.33	9.15	9.16	106232900
2012-02-07	9.13	9.25	9.10	9.21	102089060
2012-02-08	9.25	9.32	9.15	9.27	109548500
2012-02-09	9.23	9.28	9.09	9.25	143799880
2012-02-10	9.17	9.38	9.13	9.28	115969680
2012-02-13	9.36	9.62	9.28	9.58	121471300
2012-02-14	9.55	9.68	9.31	9.57	190690880
2012-02-15	9.56	9.58	9.16	9.22	156041180
2012-02-16	8.89	9.08	8.76	9.00	251309400
2012-02-17	9.00	9.17	8.97	9.13	148371260
2012-02-21	9.13	9.24	9.03	9.11	135179240
2012-02-22	9.10	9.15	9.01	9.03	115728560
2012-02-23	8.98	9.04	8.85	8.94	103149300
2012-02-24	8.99	9.04	8.92	8.96	73383300
2012-02-27	8.88	8.96	8.83	8.93	74158840
2012-02-28	8.95	9.21	8.90	9.19	115298140
2012-02-29	9.19	9.20	8.95	8.98	106050160
2012-03-01	8.99	9.02	8.83	9.00	98768500
2012-03-02	8.97	9.09	8.95	8.97	73160180
2012-03-05	8.95	9.09	8.91	9.01	93685140
2012-03-06	8.93	9.18	8.90	9.05	112281700
2012-03-07	9.13	9.28	9.12	9.19	99038540
2012-03-08	9.21	9.42	9.19	9.38	84471780
2012-03-09	9.34	9.36	9.17	9.22	90211120
2012-03-12	9.21	9.27	9.11	9.17	51760040
2012-03-13	9.20	9.24	9.04	9.23	88085980
2012-03-14	9.18	9.22	9.06	9.11	73994680
2012-03-15	9.10	9.22	9.02	9.22	83212360
2012-03-16	9.16	9.28	9.12	9.25	98696480
2012-03-19	9.17	9.33	9.15	9.28	78080380
2012-03-20	9.24	9.72	9.14	9.62	183346160
2012-03-21	9.63	9.71	9.56	9.59	84309980
2012-03-22	9.53	9.70	9.51	9.62	74805580
2012-03-23	9.60	9.81	9.59	9.75	119681880
2012-03-26	9.82	10.15	9.78	10.14	152413900
2012-03-27	10.18	10.49	10.14	10.27	192014680
2012-03-28	10.31	10.35	10.02	10.06	124924720
2012-03-29	10.06	10.27	10.03	10.23	114230500
2012-03-30	10.25	10.34	10.09	10.13	88819920
2012-04-02	9.90	10.00	9.85	9.90	128614600
2012-04-03	9.91	10.12	9.88	9.98	100021400
2012-04-04	9.85	9.88	9.62	9.70	109189660
2012-04-05	9.68	9.80	9.68	9.72	64355540
2012-04-09	9.60	9.71	9.53	9.59	62737560
2012-04-10	9.64	9.68	9.33	9.35	89109820
2012-04-11	9.48	9.60	9.34	9.40	86764360
2012-04-12	9.40	9.61	9.28	9.53	80578200
2012-04-13	9.50	9.50	9.31	9.42	68644060
2012-04-16	9.45	9.47	9.18	9.28	80885420
2012-04-17	9.36	9.50	9.34	9.42	56589200
2012-04-18	9.44	9.67	9.44	9.55	80061900
2012-04-19	9.65	9.73	9.49	9.56	80060740
2012-04-20	9.62	9.67	9.49	9.50	64874900
2012-04-23	9.45	9.45	9.28	9.41	69627120
2012-04-24	9.43	9.54	9.33	9.52	67637000
2012-04-25	9.58	9.74	9.58	9.72	79168260
2012-04-26	9.68	9.82	9.65	9.80	204679600
2012-04-27	11.24	11.43	11.01	11.34	442246580
2012-04-30	11.20	11.69	11.15	11.60	195330240
2012-05-01	11.47	11.65	11.42	11.50	135144340
2012-05-02	11.39	11.57	11.37	11.51	91879420
2012-05-03	11.49	11.63	11.40	11.47	81157180
2012-05-04	11.39	11.49	11.19	11.20	91757860
2012-05-07	11.12	11.34	11.11	11.26	66284520
2012-05-08	11.16	11.27	10.91	11.20	90460880
2012-05-09	11.03	11.29	11.01	11.15	74268620
2012-05-10	11.20	11.45	11.10	11.33	92967180
2012-05-11	11.30	11.53	11.29	11.38	83910820
2012-05-14	11.28	11.36	11.13	11.15	61935880
2012-05-15	11.33	11.53	11.15	11.22	114337160
2012-05-16	11.25	11.40	11.13	11.20	105239120
2012-05-17	11.25	11.30	10.90	10.92	90158220
2012-05-18	10.97	10.98	10.64	10.69	104670440
2012-05-21	10.70	11.00	10.64	10.91	71601920
2012-05-22	10.92	10.94	10.70	10.77	74676880
2012-05-23	10.74	10.88	10.56	10.86	84875480
2012-05-24	10.85	10.88	10.64	10.76	62829920
2012-05-25	10.75	10.80	10.61	10.64	43427280
2012-05-29	10.72	10.83	10.61	10.74	53918760
2012-05-30	10.61	10.65	10.39	10.46	81708280
2012-05-31	10.47	10.69	10.36	10.65	98898480
2012-06-01	10.42	10.56	10.37	10.41	79073820
2012-06-04	10.37	10.77	10.32	10.73	86046820
2012-06-05	10.69	10.84	10.56	10.66	70928820
2012-06-06	10.73	10.92	10.73	10.88	54301080
2012-06-07	10.98	11.07	10.91	10.94	70108320
2012-06-08	10.93	10.97	10.83	10.92	57538080
2012-06-11	10.87	11.04	10.76	10.83	74981700
2012-06-12	10.88	10.90	10.73	10.82	56675300
2012-06-13	10.78	10.87	10.68	10.74	46525080
2012-06-14	10.76	10.83	10.63	10.72	61219460
2012-06-15	10.76	10.97	10.72	10.92	75760100
2012-06-18	10.86	11.19	10.84	11.13	67428920
2012-06-19	11.16	11.26	11.08	11.20	54336380
2012-06-20	11.23	11.24	11.04	11.15	48915480
2012-06-21	11.19	11.30	11.03	11.03	56862600
2012-06-22	11.09	11.13	10.97	11.11	43761260
2012-06-25	11.02	11.08	10.90	11.00	47645300
2012-06-26	11.07	11.32	11.07	11.28	75100680
2012-06-27	11.25	11.38	11.17	11.28	55991600
2012-06-28	11.20	11.23	10.94	11.07	59906760
2012-06-29	11.24	11.42	11.19	11.42	72311440
2012-07-02	11.47	11.47	11.32	11.47	46618600
2012-07-03	11.46	11.48	11.38	11.48	26719040
2012-07-05	11.43	11.53	11.33	11.35	53672200
2012-07-06	11.32	11.45	11.21	11.25	64064600
2012-07-09	11.25	11.30	11.17	11.25	38439580
2012-07-10	11.31	11.36	10.91	10.98	59662180
2012-07-11	10.95	11.09	10.77	10.92	54696960
2012-07-12	10.83	10.87	10.63	10.77	52342800
2012-07-13	10.78	10.97	10.69	10.92	44446580
2012-07-16	10.83	10.92	10.72	10.80	40086900
2012-07-17	10.87	10.90	10.70	10.85	39745340
2012-07-18	10.81	10.93	10.79	10.87	41946380
2012-07-19	11.04	11.38	11.03	11.31	109027040
2012-07-20	11.27	11.47	11.26	11.41	83417660
2012-07-23	11.24	11.33	11.08	11.30	110338180
2012-07-24	11.31	11.33	11.06	11.15	100341980
2012-07-25	11.10	11.13	10.80	10.85	72962540
2012-07-26	11.00	11.07	10.75	11.00	138746740
2012-07-27	11.26	11.92	11.23	11.87	226310480
2012-07-30	11.85	12.04	11.70	11.80	74727300
2012-07-31	11.76	11.82	11.58	11.67	69117360
2012-08-01	11.71	11.72	11.54	11.60	50876860
2012-08-02	11.53	11.72	11.43	11.54	60966620
2012-08-03	11.70	11.82	11.65	11.75	56510280
2012-08-06	11.78	11.79	11.69	11.70	36873720
2012-08-07	11.71	11.90	11.66	11.83	41168560
2012-08-08	11.76	11.82	11.68	11.72	30684560
2012-08-09	11.70	11.80	11.68	11.70	30971040
2012-08-10	11.65	11.74	11.57	11.64	37050060
2012-08-13	11.61	11.72	11.55	11.62	39948420
2012-08-14	11.74	11.84	11.63	11.66	55019960
2012-08-15	11.61	11.91	11.61	11.87	65336380
2012-08-16	11.89	12.14	11.81	12.08	86254240
2012-08-17	12.03	12.17	12.02	12.06	61718000
2012-08-20	12.07	12.08	11.91	12.02	37799840
2012-08-21	12.04	12.19	11.93	11.97	51438220
2012-08-22	11.97	12.25	11.94	12.16	49477720
2012-08-23	12.11	12.17	11.95	12.06	49088900
2012-08-24	12.08	12.34	12.07	12.29	73987940
2012-08-27	12.29	12.38	12.16	12.20	58593520
2012-08-28	12.20	12.34	12.15	12.31	54938240
2012-08-29	12.34	12.38	12.23	12.36	35477980
2012-08-30	12.35	12.50	12.26	12.31	72959520
2012-08-31	12.40	12.47	12.28	12.41	66949160
2012-09-04	12.41	12.55	12.23	12.39	79081320
2012-09-05	12.38	12.43	12.27	12.31	53071520
2012-09-06	12.41	12.64	12.36	12.57	107267360
2012-09-07	12.69	12.97	12.68	12.96	100617520
2012-09-10	12.95	13.00	12.84	12.85	51350420
2012-09-11	12.88	12.88	12.71	12.78	50527900
2012-09-12	12.83	12.89	12.68	12.78	45494300
2012-09-13	12.75	13.10	12.69	13.01	70529540
2012-09-14	13.07	13.21	12.99	13.06	73331660
2012-09-17	13.06	13.06	12.85	12.90	46124300
2012-09-18	12.92	13.03	12.85	12.94	44322960
2012-09-19	12.97	13.14	12.93	13.08	52744280
2012-09-20	13.00	13.04	12.90	13.04	58282880
2012-09-21	13.09	13.10	12.84	12.87	121207000
2012-09-24	12.76	12.78	12.65	12.74	54200800
2012-09-25	12.82	12.95	12.55	12.62	88119520
2012-09-26	12.62	12.73	12.41	12.48	58420840
2012-09-27	12.53	12.87	12.53	12.83	67954780
2012-09-28	12.81	12.85	12.66	12.72	49134200
2012-10-01	12.77	12.81	12.52	12.60	51624040
2012-10-02	12.64	12.66	12.45	12.53	43915340
2012-10-03	12.56	12.81	12.48	12.80	54930320
2012-10-04	12.80	13.08	12.79	13.02	54217040
2012-10-05	13.06	13.10	12.87	12.93	56145960
2012-10-08	12.88	12.99	12.78	12.95	35251780
2012-10-09	12.93	12.97	12.54	12.55	69943640
2012-10-10	12.60	12.62	12.20	12.25	79000160
2012-10-11	12.40	12.47	12.09	12.21	68959660
2012-10-12	12.16	12.27	12.10	12.12	44074020
2012-10-15	12.14	12.24	11.93	12.21	59200980
2012-10-16	12.24	12.29	12.10	12.20	44082860
2012-10-17	12.17	12.44	12.17	12.37	66060360
2012-10-18	12.39	12.55	12.14	12.24	106118840
2012-10-19	12.26	12.34	11.95	12.00	87939440
2012-10-22	11.94	11.95	11.62	11.69	89998760
2012-10-23	11.55	11.83	11.50	11.72	88639240
2012-10-24	11.79	11.80	11.40	11.42	73593640
2012-10-25	11.55	11.55	11.15	11.15	134824240
2012-10-26	11.43	11.94	11.33	11.91	227348200
2012-10-31	11.82	11.94	11.53	11.64	95957520
2012-11-01	11.71	11.73	11.57	11.61	78119940
2012-11-02	11.70	11.87	11.61	11.62	67496940
2012-11-05	11.60	11.74	11.51	11.72	36924820
2012-11-06	11.77	11.89	11.72	11.88	53286380
2012-11-07	11.78	11.78	11.47	11.60	72511400
2012-11-08	11.61	11.67	11.36	11.37	59820680
2012-11-09	11.31	11.55	11.23	11.32	61855340
2012-11-12	11.33	11.46	11.27	11.32	42596100
2012-11-13	11.26	11.40	11.24	11.33	52595940
2012-11-14	11.33	11.37	11.13	11.15	60685680
2012-11-15	11.12	11.26	10.91	11.03	68092440
2012-11-16	11.07	11.31	10.93	11.26	87070720
2012-11-19	11.42	11.63	11.37	11.49	71863420
2012-11-20	11.50	11.69	11.48	11.69	55453060
2012-11-21	11.69	11.93	11.64	11.90	59189880
2012-11-23	11.99	12.00	11.82	11.99	35534880
2012-11-26	12.02	12.22	11.90	12.18	83577940
2012-11-27	12.16	12.28	12.08	12.17	60969520
2012-11-28	12.12	12.36	12.08	12.36	54897960
2012-11-29	12.40	12.62	12.38	12.56	106294040
2012-11-30	12.52	12.63	12.41	12.60	75952820
2012-12-03	12.63	12.71	12.50	12.52	59827860
2012-12-04	12.50	12.65	12.43	12.62	62337400
2012-12-05	12.62	12.78	12.52	12.70	57061740
2012-12-06	12.65	12.76	12.58	12.67	71156440
2012-12-07	12.71	12.76	12.60	12.66	43409500
2012-12-10	12.66	12.74	12.37	12.39	70110140
2012-12-11	12.43	12.67	12.33	12.53	83719060
2012-12-12	12.55	12.72	12.50	12.59	52562460
2012-12-13	12.56	12.73	12.50	12.56	49245700
2012-12-14	12.51	12.60	12.39	12.46	50543760
2012-12-17	12.49	12.70	12.46	12.69	45545780
2012-12-18	12.73	13.16	12.73	13.02	99232220
2012-12-19	13.07	13.08	12.88	12.90	46034420
2012-12-20	12.92	13.12	12.83	13.08	51707800
2012-12-21	12.89	12.92	12.79	12.85	94092040
2012-12-24	12.87	12.98	12.85	12.93	19728700
2012-12-26	12.86	12.87	12.40	12.43	83071580
2012-12-27	12.41	12.47	12.14	12.42	72813640
2012-12-28	12.29	12.37	12.25	12.26	37265960
2012-12-31	12.19	12.62	12.14	12.54	68387080
2013-01-02	12.80	12.90	12.66	12.87	65425580
2013-01-03	12.86	13.04	12.82	12.92	55032220
2013-01-04	12.88	12.99	12.83	12.96	37518000
2013-01-07	13.15	13.49	13.13	13.42	98247200
2013-01-08	13.35	13.45	13.18	13.32	60247120
2013-01-09	13.41	13.48	13.27	13.32	45319820
2013-01-10	13.43	13.44	13.12	13.27	57321860
2013-01-11	13.26	13.42	13.21	13.40	48267280
2013-01-14	13.40	13.71	13.38	13.64	85494920
2013-01-15	13.53	13.64	13.47	13.60	46543080
2013-01-16	13.53	13.56	13.39	13.45	41321840
2013-01-17	13.58	13.60	13.46	13.52	37697660
2013-01-18	13.54	13.73	13.48	13.61	58894840
2013-01-22	13.58	13.61	13.46	13.51	42789240
2013-01-23	13.53	13.55	13.33	13.41	50270140
2013-01-24	13.47	13.83	13.47	13.68	68338180
2013-01-25	13.75	14.24	13.72	14.20	99498900
2013-01-28	14.19	14.22	13.72	13.80	86451140
2013-01-29	13.77	13.77	12.92	13.02	203451040
2013-01-30	14.15	14.21	13.36	13.64	261636100
2013-01-31	13.55	13.80	13.18	13.28	135519540
2013-02-01	13.45	13.45	13.14	13.25	122362920
2013-02-04	13.14	13.23	12.95	13.00	74475860
2013-02-05	13.10	13.40	13.07	13.34	80275600
2013-02-06	13.26	13.34	13.06	13.11	55444080
2013-02-07	13.21	13.21	12.76	13.01	79541300
2013-02-08	13.07	13.26	13.03	13.10	77592560
2013-02-11	13.16	13.16	12.83	12.86	68149140
2013-02-12	12.96	13.01	12.85	12.94	58894600
2013-02-13	13.08	13.50	13.02	13.47	105915720
2013-02-14	13.37	13.53	13.27	13.46	69281600
2013-02-15	13.38	13.45	13.16	13.25	79624660
2013-02-19	13.30	13.51	13.23	13.49	57128200
2013-02-20	13.51	13.72	13.32	13.32	70613120
2013-02-21	13.26	13.47	13.16	13.30	72775900
2013-02-22	13.33	13.36	13.08	13.27	62504040
2013-02-25	13.35	13.43	12.98	12.99	60654180
2013-02-26	13.04	13.10	12.79	12.97	66975200
2013-02-27	12.97	13.29	12.84	13.16	58168200
2013-02-28	13.09	13.35	13.03	13.21	53363080
2013-03-01	13.16	13.33	13.05	13.29	59175980
2013-03-04	13.27	13.67	13.21	13.66	69150380
2013-03-05	13.70	13.83	13.50	13.78	73771660
2013-03-06	13.79	13.82	13.59	13.69	41031040
2013-03-07	13.71	13.74	13.59	13.69	38795740
2013-03-08	13.75	13.77	13.58	13.71	37602340
2013-03-11	13.67	13.70	13.52	13.56	38101520
2013-03-12	13.55	13.87	13.52	13.71	64937120
2013-03-13	13.76	13.83	13.63	13.76	37684300
2013-03-14	13.48	13.50	13.18	13.29	104546100
2013-03-15	13.25	13.36	13.00	13.09	97329440
2013-03-18	12.97	13.07	12.86	12.89	54429920
2013-03-19	12.92	12.98	12.63	12.82	74791320
2013-03-20	12.90	12.99	12.73	12.86	54779400
2013-03-21	12.81	12.85	12.63	12.67	56128920
2013-03-22	12.73	12.89	12.60	12.89	62525980
2013-03-25	12.93	12.97	12.73	12.80	50301160
2013-03-26	12.85	13.07	12.81	13.02	48423200
2013-03-27	12.94	13.30	12.90	13.27	57498480
2013-03-28	13.29	13.37	13.20	13.32	49477140
2013-04-01	13.35	13.37	13.05	13.08	50504000
2013-04-02	13.12	13.29	13.03	13.17	52646760
2013-04-03	13.11	13.18	12.89	12.95	48289680
2013-04-04	12.96	13.02	12.81	12.95	39292240
2013-04-05	12.79	12.81	12.68	12.77	51163140
2013-04-08	12.80	12.98	12.78	12.95	45936460
2013-04-09	12.94	13.13	12.85	13.06	43166640
2013-04-10	13.09	13.30	12.97	13.24	46454140
2013-04-11	13.24	13.55	13.24	13.49	61841300
2013-04-12	13.51	13.66	13.35	13.64	57363300
2013-04-15	13.55	13.76	13.36	13.39	66518380
2013-04-16	13.47	13.64	13.40	13.62	42772360
2013-04-17	13.54	13.54	13.21	13.37	62705820
2013-04-18	13.34	13.35	12.83	12.97	62760120
2013-04-19	12.91	13.14	12.88	13.02	52057400
2013-04-22	12.97	13.23	12.90	13.18	42387020
2013-04-23	13.23	13.49	13.23	13.45	45493880
2013-04-24	13.48	13.57	13.34	13.44	37101620
2013-04-25	13.58	13.79	13.53	13.74	122329960
2013-04-26	13.50	13.60	12.64	12.74	280717540
2013-04-29	12.75	12.85	12.46	12.49	142406200
2013-04-30	12.47	12.73	12.43	12.69	85004200
2013-05-01	12.70	12.71	12.29	12.41	87844040
2013-05-02	12.45	12.65	12.29	12.63	78723400
2013-05-03	12.81	12.96	12.74	12.90	70293480
2013-05-06	12.90	12.98	12.67	12.79	46990900
2013-05-07	12.82	12.99	12.65	12.89	62681380
2013-05-08	12.84	13.01	12.77	12.93	53541720
2013-05-09	12.94	13.18	12.84	13.01	55385100
2013-05-10	13.04	13.18	13.01	13.18	62917380
2013-05-13	13.14	13.29	13.10	13.23	42989960
2013-05-14	13.23	13.47	13.20	13.42	54013480
2013-05-15	13.35	13.45	13.23	13.33	54433740
2013-05-16	13.30	13.42	13.19	13.21	32873360
2013-05-17	13.29	13.50	13.25	13.50	50564540
2013-05-20	13.45	13.59	13.33	13.38	44180680
2013-05-21	13.44	13.54	13.38	13.44	34829320
2013-05-22	13.37	13.38	13.04	13.15	66651940
2013-05-23	13.02	13.16	12.98	13.09	40156220
2013-05-24	12.99	13.10	12.92	13.09	33928300
2013-05-28	13.32	13.56	13.30	13.36	69421920
2013-05-29	13.27	13.41	13.24	13.28	38071800
2013-05-30	13.29	13.43	13.28	13.34	33369380
2013-05-31	13.30	13.60	13.30	13.46	67498380
2013-06-03	13.45	13.46	13.15	13.34	50905680
2013-06-04	13.35	13.44	13.15	13.29	41779440
2013-06-05	13.29	13.58	13.25	13.36	70257340
2013-06-06	13.39	13.53	13.21	13.39	49527360
2013-06-07	13.49	14.01	13.46	13.84	92650780
2013-06-10	13.83	14.12	13.76	14.05	61767100
2013-06-11	13.80	13.92	13.71	13.74	61976900
2013-06-12	13.83	13.84	13.52	13.58	44785180
2013-06-13	13.58	13.84	13.51	13.79	53034300
2013-06-14	13.75	13.85	13.67	13.70	43016860
2013-06-17	13.82	14.01	13.78	13.90	57713600
2013-06-18	13.95	14.15	13.91	14.09	42952980
2013-06-19	14.06	14.17	13.89	13.91	56567500
2013-06-20	13.76	13.93	13.62	13.67	59703920
2013-06-21	13.73	13.79	13.49	13.67	84051160
2013-06-24	13.56	13.66	13.25	13.53	77323360
2013-06-25	13.62	13.67	13.45	13.60	49058200
2013-06-26	13.70	13.90	13.68	13.88	60596320
2013-06-27	13.96	14.01	13.73	13.88	50408440
2013-06-28	13.81	13.99	13.81	13.88	63870300
2013-07-01	13.95	14.16	13.86	14.11	57801300
2013-07-02	14.05	14.33	14.03	14.19	64772360
2013-07-03	14.10	14.27	14.10	14.20	27604100
2013-07-05	14.25	14.32	14.10	14.29	39718460
2013-07-08	14.32	14.58	14.31	14.53	60943940
2013-07-09	14.55	14.63	14.40	14.58	55510320
2013-07-10	14.57	14.67	14.47	14.62	36202440
2013-07-11	14.75	15.03	14.61	14.98	80152020
2013-07-12	14.93	15.38	14.93	15.38	90865280
2013-07-15	15.36	15.40	15.22	15.33	44913740
2013-07-16	15.37	15.47	15.28	15.34	53211940
2013-07-17	15.35	15.44	15.28	15.43	40632520
2013-07-18	15.31	15.32	15.09	15.21	61287180
2013-07-19	15.22	15.29	15.10	15.26	59463620
2013-07-22	15.46	15.46	15.10	15.17	50440460
2013-07-23	15.16	15.25	15.03	15.05	39992480
2013-07-24	15.15	15.19	14.90	14.95	40054900
2013-07-25	14.95	15.23	14.84	15.17	109689300
2013-07-26	14.98	15.68	14.78	15.60	176395100
2013-07-29	15.55	15.65	15.30	15.31	64262300
2013-07-30	15.39	15.49	15.08	15.12	61075500
2013-07-31	15.20	15.26	15.05	15.06	37830280
2013-08-01	15.15	15.31	14.95	15.28	59433180
2013-08-02	15.23	15.27	15.08	15.21	50167160
2013-08-05	15.17	15.18	14.92	15.05	44665160
2013-08-06	15.03	15.07	14.88	15.04	36995920
2013-08-07	15.01	15.05	14.81	14.85	39262200
2013-08-08	14.93	14.93	14.63	14.79	46926700
2013-08-09	14.78	14.96	14.71	14.86	39007720
2013-08-12	14.79	14.95	14.76	14.83	30092500
2013-08-13	14.79	14.82	14.53	14.70	47101860
2013-08-14	14.71	14.71	14.53	14.57	28309520
2013-08-15	14.44	14.47	14.26	14.32	45229860
2013-08-16	14.33	14.42	14.23	14.24	48461120
2013-08-19	14.26	14.48	14.17	14.28	49592240
2013-08-20	14.29	14.48	14.29	14.35	31724720
2013-08-21	14.25	14.43	14.19	14.23	36326880
2013-08-22	14.24	14.49	14.24	14.49	28453440
2013-08-23	14.56	14.58	14.40	14.50	39365700
2013-08-26	14.52	14.55	14.28	14.31	34364260
2013-08-27	14.19	14.26	13.99	14.05	49519820
2013-08-28	14.02	14.15	13.97	14.08	29149220
2013-08-29	14.07	14.30	14.00	14.20	31330880
2013-08-30	14.23	14.24	14.00	14.05	30694120
2013-09-03	14.24	14.57	14.21	14.44	57968440
2013-09-04	14.42	14.76	14.38	14.68	48787020
2013-09-05	14.68	14.85	14.64	14.71	36395800
2013-09-06	14.77	14.94	14.54	14.79	45866900
2013-09-09	14.86	15.00	14.83	14.99	32924880
2013-09-10	15.03	15.05	14.86	15.02	35620740
2013-09-11	14.95	15.09	14.89	14.98	34912500
2013-09-12	14.97	15.10	14.88	14.94	32127860
2013-09-13	15.01	15.01	14.81	14.90	27012900
2013-09-16	14.99	15.05	14.76	14.80	36368000
2013-09-17	14.88	15.23	14.80	15.21	45947620
2013-09-18	15.20	15.64	15.15	15.60	58939760
2013-09-19	15.69	15.73	15.55	15.60	47018920
2013-09-20	15.63	16.03	15.62	15.82	106120060
2013-09-23	15.70	15.80	15.44	15.57	37703940
2013-09-24	15.62	15.90	15.56	15.71	40670920
2013-09-25	15.73	15.84	15.54	15.63	40204980
2013-09-26	15.70	15.97	15.66	15.91	39819640
2013-09-27	15.85	15.86	15.67	15.80	33168700
2013-09-30	15.67	15.77	15.55	15.63	32516880
2013-10-01	15.71	16.05	15.68	16.05	47979980
2013-10-02	15.90	16.09	15.88	16.03	44492460
2013-10-03	16.02	16.15	15.65	15.74	53588800
2013-10-04	15.76	15.96	15.63	15.95	36299520
2013-10-07	15.76	15.77	15.49	15.50	41714500
2013-10-08	15.58	15.58	15.01	15.16	63431840
2013-10-09	15.17	15.17	14.83	14.91	65055420
2013-10-10	15.23	15.34	15.13	15.26	51142760
2013-10-11	15.24	15.55	15.19	15.54	43261860
2013-10-14	15.46	15.58	15.35	15.54	38781840
2013-10-15	15.49	15.54	15.26	15.32	45231080
2013-10-16	15.42	15.54	15.28	15.52	43610420
2013-10-17	15.35	15.55	15.26	15.54	52967680
2013-10-18	15.97	16.59	15.84	16.45	119396280
2013-10-21	16.49	16.50	16.19	16.32	50552340
2013-10-22	16.39	16.86	16.28	16.63	78859060
2013-10-23	16.54	16.59	16.20	16.34	56363160
2013-10-24	16.48	16.63	16.34	16.61	117693100
2013-10-25	17.93	18.42	17.63	18.17	240878060
2013-10-28	18.00	18.14	17.86	17.91	72716960
2013-10-29	17.95	18.14	17.81	18.14	43815260
2013-10-30	18.13	18.25	17.93	18.05	90100100
2013-10-31	18.09	18.30	17.95	18.20	49338740
2013-11-01	18.28	18.29	17.81	17.95	66642520
2013-11-04	18.01	18.05	17.72	17.94	38809920
2013-11-05	17.84	18.01	17.74	17.94	40145500
2013-11-06	18.02	18.14	17.73	17.81	45761540
2013-11-07	17.79	17.90	17.09	17.18	85001300
2013-11-08	17.30	17.55	17.20	17.52	53137300
2013-11-11	17.53	17.77	17.40	17.72	45250760
2013-11-12	17.65	17.77	17.36	17.48	46886080
2013-11-13	17.37	17.81	17.28	17.81	55556640
2013-11-14	17.87	18.45	17.82	18.37	83282560
2013-11-15	18.38	18.65	18.28	18.46	89895460
2013-11-18	18.51	18.67	18.23	18.31	54764280
2013-11-19	18.29	18.44	18.13	18.25	38095940
2013-11-20	18.38	18.38	18.02	18.13	35459680
2013-11-21	18.20	18.46	18.17	18.45	39340820
2013-11-22	18.50	18.73	18.32	18.62	59356660
2013-11-25	18.69	18.89	18.66	18.83	59450920
2013-11-26	18.88	19.13	18.74	19.07	54613780
2013-11-27	19.18	19.35	19.13	19.34	45393120
2013-11-29	19.46	19.70	19.43	19.68	48119700
2013-12-02	19.95	19.95	19.46	19.62	94377660
2013-12-03	19.51	19.55	19.16	19.23	74150720
2013-12-04	19.18	19.48	19.07	19.30	47114380
2013-12-05	19.33	19.33	19.07	19.22	38129040
2013-12-06	19.42	19.42	19.19	19.35	39755240
2013-12-09	19.41	19.41	19.13	19.24	55331460
2013-12-10	19.21	19.45	19.15	19.39	54797500
2013-12-11	19.37	19.45	19.10	19.11	49025080
2013-12-12	19.06	19.25	18.98	19.06	42473040
2013-12-13	19.27	19.47	19.19	19.21	60502900
2013-12-16	19.25	19.59	19.25	19.45	45177680
2013-12-17	19.53	19.57	19.33	19.38	46967540
2013-12-18	19.46	19.82	19.16	19.80	69872700
2013-12-19	19.71	19.86	19.63	19.76	48591960
2013-12-20	19.83	20.24	19.79	20.11	100754160
2013-12-23	20.18	20.25	19.96	20.15	53236460
2013-12-24	20.14	20.19	19.82	19.96	27607460
2013-12-26	20.09	20.23	19.84	20.22	37431800
2013-12-27	20.23	20.28	19.81	19.90	39745600
2013-12-30	19.97	20.00	19.62	19.67	49756240
2013-12-31	19.74	19.94	19.69	19.94	39941020
2014-01-02	19.96	19.97	19.70	19.90	42804920
2014-01-03	19.91	20.14	19.81	19.82	44270240
2014-01-06	19.81	19.85	19.42	19.68	63444140
2014-01-07	19.80	19.92	19.71	19.90	38333680
2014-01-08	19.89	20.15	19.80	20.10	46338060
2014-01-09	20.20	20.34	19.92	20.05	42075860
2014-01-10	20.08	20.19	19.69	19.88	53634020
2014-01-13	19.90	19.99	19.42	19.55	56930140
2014-01-14	19.64	19.93	19.56	19.88	46808020
2014-01-15	19.97	19.97	19.63	19.79	53575880
2014-01-16	19.68	19.96	19.47	19.79	52050120
2014-01-17	19.71	20.17	19.68	19.98	90175820
2014-01-21	20.10	20.39	20.08	20.35	62454100
2014-01-22	20.40	20.40	20.10	20.23	41395180
2014-01-23	20.05	20.31	19.89	19.99	60525440
2014-01-24	19.91	20.01	19.36	19.38	90260760
2014-01-27	19.46	19.71	19.02	19.31	78895040
2014-01-28	19.37	19.74	19.36	19.72	58032220
2014-01-29	19.61	19.64	19.16	19.21	67985880
2014-01-30	19.65	20.31	19.39	20.15	218002320
2014-01-31	18.58	18.77	17.89	17.93	323630380
2014-02-03	17.95	18.04	17.01	17.31	205818680
2014-02-04	17.48	17.70	17.20	17.40	96423540
2014-02-05	17.30	17.47	16.89	17.32	88780200
2014-02-06	17.37	17.74	17.37	17.73	66810840
2014-02-07	17.95	18.09	17.62	18.05	86943780
2014-02-10	18.08	18.25	17.97	18.04	69021860
2014-02-11	18.09	18.18	17.81	18.09	64504000
2014-02-12	17.82	17.89	17.32	17.46	131983980
2014-02-13	17.39	17.86	17.33	17.86	83628900
2014-02-14	17.97	17.97	17.67	17.87	70491400
2014-02-18	17.75	17.79	17.47	17.68	100009860
2014-02-19	17.63	17.73	17.31	17.37	83507860
2014-02-20	17.44	17.52	17.22	17.49	69933260
2014-02-21	17.62	17.71	17.34	17.34	84242880
2014-02-24	17.27	17.65	17.16	17.59	72943640
2014-02-25	17.65	18.05	17.58	17.92	74941520
2014-02-26	17.96	18.24	17.86	17.99	72450120
2014-02-27	17.86	18.03	17.78	18.01	62108840
2014-02-28	18.03	18.29	17.85	18.11	77704140
2014-03-03	17.90	18.05	17.72	17.99	56085220
2014-03-04	18.20	18.28	18.12	18.20	54136860
2014-03-05	18.21	18.64	18.20	18.62	77254120
2014-03-06	18.70	18.77	18.45	18.61	58549940
2014-03-07	18.72	18.75	18.48	18.60	45607160
2014-03-10	18.63	18.64	18.35	18.53	42156400
2014-03-11	18.55	18.64	18.36	18.44	44960380
2014-03-12	18.32	18.56	18.18	18.53	44393260
2014-03-13	18.83	19.16	18.40	18.58	136580940
2014-03-14	18.64	18.93	18.58	18.69	88044400
2014-03-17	18.79	18.94	18.74	18.75	46136420
2014-03-18	18.87	18.95	18.75	18.94	49670160
2014-03-19	18.94	18.95	18.47	18.66	52933740
2014-03-20	18.53	18.65	18.31	18.45	51169200
2014-03-21	18.55	18.64	17.92	18.03	108358700
2014-03-24	18.00	18.08	17.43	17.59	97592540
2014-03-25	17.70	17.95	17.44	17.74	89114060
2014-03-26	17.86	17.88	17.17	17.17	82413300
2014-03-27	17.16	17.20	16.54	16.92	115409240
2014-03-28	17.00	17.35	16.80	16.91	79735640
2014-03-31	17.12	17.31	16.70	16.82	85949740
2014-04-01	16.90	17.22	16.90	17.15	72057980
2014-04-02	17.30	17.41	17.02	17.10	89510460
2014-04-03	17.09	17.13	16.42	16.68	127985980
2014-04-04	16.76	16.77	15.78	16.15	250691560
2014-04-07	16.05	16.25	15.66	15.89	141547200
2014-04-08	16.09	16.40	15.92	16.35	131711660
2014-04-09	16.42	16.61	16.13	16.59	101173280
2014-04-10	16.53	16.55	15.83	15.86	122667520
2014-04-11	15.70	15.83	15.48	15.59	145840560
2014-04-14	15.88	16.02	15.56	15.80	85870640
2014-04-15	15.84	15.91	15.28	15.80	107986740
2014-04-16	16.06	16.20	15.74	16.18	85718020
2014-04-17	16.01	16.43	15.99	16.25	86007560
2014-04-21	16.20	16.56	16.12	16.54	60011960
2014-04-22	16.60	16.88	16.45	16.47	74285760
2014-04-23	16.65	16.66	16.17	16.23	72091720
2014-04-24	16.48	16.87	16.15	16.86	185874700
2014-04-25	15.81	15.82	15.14	15.19	323734740
2014-04-28	15.20	15.22	14.40	14.83	289596060
2014-04-29	14.82	15.09	14.52	15.02	130211820
2014-04-30	14.91	15.23	14.91	15.20	81800120
2014-05-01	15.21	15.52	15.20	15.39	86583340
2014-05-02	15.55	15.66	15.22	15.40	79904360
2014-05-05	15.32	15.51	15.25	15.50	50406000
2014-05-06	15.48	15.49	14.85	14.87	93646540
2014-05-07	14.78	14.82	14.33	14.64	140338740
2014-05-08	14.55	14.79	14.36	14.42	76979920
2014-05-09	14.53	14.68	14.22	14.61	81259680
2014-05-12	14.72	15.17	14.71	15.14	74708860
2014-05-13	15.13	15.28	15.04	15.23	70198740
2014-05-14	15.13	15.23	14.83	14.88	66568280
2014-05-15	14.90	14.96	14.52	14.76	85990600
2014-05-16	14.64	14.94	14.58	14.89	72752980
2014-05-19	14.84	14.95	14.69	14.84	45726260
2014-05-20	14.86	15.22	14.84	15.06	81926160
2014-05-21	15.11	15.30	15.08	15.25	68184000
2014-05-22	15.24	15.43	15.15	15.25	51537760
2014-05-23	15.23	15.62	15.25	15.61	61119940
2014-05-27	15.72	15.73	15.37	15.54	97283260
2014-05-28	15.48	15.69	15.37	15.51	54536060
2014-05-29	15.52	15.74	15.51	15.69	47313580
2014-05-30	15.72	15.73	15.38	15.63	85212480
2014-06-02	15.63	15.63	15.35	15.44	44118180
2014-06-03	15.29	15.40	15.25	15.36	47585460
2014-06-04	15.34	15.48	15.19	15.34	42223520
2014-06-05	15.41	16.40	15.35	16.18	156075200
2014-06-06	16.25	16.54	16.25	16.48	104934460
2014-06-09	16.58	16.65	16.28	16.38	64255100
2014-06-10	16.38	16.78	16.38	16.62	73378080
2014-06-11	16.81	17.04	16.69	16.76	88783560
2014-06-12	16.78	16.78	16.23	16.30	85526320
2014-06-13	16.35	16.46	16.18	16.31	55338180
2014-06-16	16.24	16.43	16.18	16.38	48996860
2014-06-17	16.38	16.57	16.26	16.28	58481160
2014-06-18	16.40	16.79	16.25	16.72	128186680
2014-06-19	16.76	16.95	16.30	16.35	106540040
2014-06-20	16.39	16.41	16.02	16.21	121124200
2014-06-23	16.20	16.38	16.07	16.36	52192560
2014-06-24	16.36	16.49	16.14	16.21	52559560
2014-06-25	16.22	16.41	16.09	16.37	46560120
2014-06-26	16.39	16.43	16.11	16.28	53998160
2014-06-27	16.24	16.33	16.16	16.23	48392520
2014-06-30	16.25	16.35	16.11	16.24	53443300
2014-07-01	16.29	16.66	16.26	16.62	63570960
2014-07-02	16.66	16.84	16.58	16.64	53631560
2014-07-03	16.74	16.92	16.65	16.87	38886000
2014-07-07	16.87	16.88	16.63	16.68	42600560
2014-07-08	16.66	16.69	16.07	16.19	85508940
2014-07-09	16.24	16.51	16.16	16.50	63342660
2014-07-10	16.22	16.50	16.13	16.40	53315060
2014-07-11	16.74	17.35	16.74	17.31	166181580
2014-07-14	17.35	17.79	17.27	17.77	112309640
2014-07-15	17.69	17.78	17.47	17.72	83535160
2014-07-16	17.78	17.97	17.65	17.80	70100460
2014-07-17	17.70	17.85	17.57	17.62	72805800
2014-07-18	17.68	17.98	17.60	17.93	68200640
2014-07-21	17.91	18.09	17.84	17.99	45654820
2014-07-22	17.76	18.15	17.76	18.04	57787320
2014-07-23	17.95	18.03	17.83	17.91	53775220
2014-07-24	18.00	18.24	17.93	17.93	141773100
2014-07-25	15.86	16.24	15.74	16.20	357102820
2014-07-28	16.21	16.24	15.83	16.02	118679980
2014-07-29	16.08	16.14	15.98	16.00	57712880
2014-07-30	16.06	16.14	15.93	16.13	79464260
2014-07-31	16.00	16.03	15.59	15.65	103875400
2014-08-01	15.65	15.79	15.23	15.35	148861820
2014-08-04	15.44	15.81	15.43	15.68	84173200
2014-08-05	15.63	15.73	15.50	15.62	57125880
2014-08-06	15.54	15.79	15.51	15.69	45949520
2014-08-07	15.76	15.79	15.48	15.57	58738260
2014-08-08	15.57	15.87	15.53	15.84	54168320
2014-08-11	15.90	16.02	15.84	15.92	49456380
2014-08-12	15.94	16.07	15.85	15.97	38322860
2014-08-13	16.38	16.59	16.31	16.31	98901880
2014-08-14	16.33	16.70	16.34	16.66	68412920
2014-08-15	16.70	16.75	16.42	16.68	77958560
2014-08-18	16.79	16.89	16.69	16.73	49763720
2014-08-19	16.74	16.79	16.65	16.76	34282400
2014-08-20	16.73	16.86	16.70	16.79	36229240
2014-08-21	16.83	16.83	16.61	16.65	39515840
2014-08-22	16.70	16.70	16.54	16.58	44259300
2014-08-25	16.66	16.84	16.64	16.70	39219560
2014-08-26	16.85	17.22	16.73	17.09	73094040
2014-08-27	17.10	17.33	17.07	17.16	59235340
2014-08-28	17.06	17.09	16.94	17.00	45094500
2014-08-29	17.05	17.09	16.88	16.95	38796960
2014-09-02	17.00	17.13	16.86	17.12	46577620
2014-09-03	17.13	17.16	16.88	16.95	39970800
2014-09-04	17.18	17.47	17.18	17.30	79311140
2014-09-05	17.32	17.34	17.13	17.32	42224400
2014-09-08	17.23	17.29	16.95	17.12	59213860
2014-09-09	17.10	17.09	16.46	16.49	92936640
2014-09-10	16.71	16.75	16.44	16.57	75978080
2014-09-11	16.51	16.65	16.32	16.53	54437860
2014-09-12	16.52	16.64	16.44	16.56	68594540
2014-09-15	16.61	16.57	15.95	16.19	80138360
2014-09-16	16.05	16.47	16.01	16.39	65317200
2014-09-17	16.39	16.40	16.08	16.20	82779000
2014-09-18	16.27	16.36	16.19	16.25	51554120
2014-09-19	16.38	16.64	16.28	16.57	137727640
2014-09-22	16.47	16.47	16.05	16.23	62372980
2014-09-23	16.12	16.38	16.06	16.18	47071800
2014-09-24	16.21	16.47	15.98	16.41	52944640
2014-09-25	16.40	16.43	16.07	16.10	58698880
2014-09-26	16.03	16.18	15.88	16.16	72783100
2014-09-29	16.03	16.19	15.95	16.09	38591780
2014-09-30	16.05	16.17	15.93	16.12	52799340
2014-10-01	16.10	16.11	15.78	15.87	61934700
2014-10-02	15.84	15.93	15.57	15.92	71078880
2014-10-03	16.02	16.26	15.98	16.14	60757820
2014-10-06	16.18	16.21	15.98	16.11	45883880
2014-10-07	16.02	16.10	15.83	15.85	47313960
2014-10-08	15.83	16.21	15.71	16.14	69179200
2014-10-09	16.07	16.11	15.73	15.77	71789280
2014-10-10	15.70	15.89	15.57	15.57	73686280
2014-10-13	15.50	15.66	15.17	15.32	87397000
2014-10-14	15.40	15.61	15.29	15.42	67716180
2014-10-15	15.22	15.40	14.96	15.30	106965080
2014-10-16	14.69	15.34	14.69	15.14	94637320
2014-10-17	15.36	15.46	15.14	15.18	88184360
2014-10-20	15.15	15.33	15.10	15.31	64789800
2014-10-21	15.50	15.78	15.35	15.77	71267020
2014-10-22	15.77	15.95	15.63	15.65	62600980
2014-10-23	15.67	15.84	15.57	15.66	180763860
2014-10-24	14.23	14.69	14.20	14.35	396118220
2014-10-27	14.27	14.52	14.25	14.50	119011880
2014-10-28	14.49	14.90	14.49	14.78	111532920
2014-10-29	14.99	14.98	14.65	14.71	97665180
2014-10-30	14.70	14.99	14.62	14.95	81103100
2014-10-31	15.26	15.29	15.08	15.27	91035900
2014-11-03	15.31	15.40	15.16	15.29	64883000
2014-11-04	15.18	15.21	15.01	15.14	68547680
2014-11-05	15.18	15.20	14.71	14.83	93489840
2014-11-06	14.83	14.85	14.61	14.83	75162420
2014-11-07	14.89	15.00	14.81	14.99	52947040
2014-11-10	15.00	15.29	15.00	15.26	56181120
2014-11-11	15.29	15.62	15.18	15.60	76146660
2014-11-12	15.53	15.63	15.44	15.58	43659640
2014-11-13	15.64	15.85	15.58	15.76	22488940
2014-11-14	15.83	16.64	15.82	16.39	177555700
2014-11-17	16.30	16.40	15.90	16.15	95698660
2014-11-18	16.18	16.48	16.16	16.25	71023220
2014-11-19	16.36	16.42	16.20	16.33	65632280
2014-11-20	16.20	16.63	16.17	16.53	68734420
2014-11-21	16.74	16.92	16.57	16.63	89331740
2014-11-24	16.74	16.87	16.68	16.78	55083720
2014-11-25	16.76	16.82	16.56	16.75	51299780
2014-11-26	16.69	16.73	16.59	16.68	39718980
2014-11-28	16.75	17.06	16.80	16.93	61035960
2014-12-01	16.91	17.03	16.30	16.30	98897220
2014-12-02	16.37	16.40	16.16	16.32	55805140
2014-12-03	16.29	16.34	15.72	15.83	113798080
2014-12-04	15.78	15.93	15.67	15.85	65932840
2014-12-05	15.87	15.85	15.54	15.63	65304280
2014-12-08	15.58	15.83	15.24	15.33	72783600
2014-12-09	15.15	15.68	15.06	15.63	80990120
2014-12-10	15.60	15.66	15.23	15.29	64917800
2014-12-11	15.39	15.63	15.30	15.37	65458380
2014-12-12	15.20	15.53	15.15	15.37	63246440
2014-12-15	15.44	15.54	15.11	15.30	76831540
2014-12-16	15.22	15.22	14.75	14.75	130025040
2014-12-17	14.79	14.98	14.65	14.94	88670100
2014-12-18	15.20	15.23	14.66	14.89	154761340
2014-12-19	14.85	15.08	14.78	15.00	174182580
2014-12-22	15.08	15.37	15.10	15.33	80076540
2014-12-23	15.30	15.37	15.16	15.31	54367180
2014-12-24	15.32	15.35	15.14	15.15	30362140
2014-12-26	15.25	15.54	15.19	15.45	57876020
2014-12-29	15.39	15.71	15.33	15.60	60180920
2014-12-30	15.50	15.70	15.47	15.52	41860460
2014-12-31	15.57	15.65	15.50	15.52	41155320
2015-01-02	15.63	15.74	15.35	15.43	55762020
2015-01-05	15.35	15.42	15.04	15.11	55484620
2015-01-06	15.11	15.15	14.62	14.76	70380680
2015-01-07	14.88	15.06	14.77	14.92	52806980
2015-01-08	15.02	15.16	14.81	15.02	61767960
2015-01-09	15.07	15.14	14.83	14.85	51847200
2015-01-12	14.88	14.93	14.46	14.57	68427840
2015-01-13	14.85	15.07	14.66	14.74	82728840
2015-01-14	14.60	14.80	14.33	14.66	110773320
2015-01-15	14.70	14.80	14.34	14.35	88383920
2015-01-16	14.34	14.54	14.26	14.54	69563520
2015-01-20	14.66	14.67	14.32	14.47	61501620
2015-01-21	14.48	15.30	14.36	14.86	201301520
2015-01-22	15.00	15.61	15.00	15.52	107252800
2015-01-23	15.40	15.85	15.39	15.62	89928380
2015-01-26	15.59	15.65	15.38	15.48	63393300
2015-01-27	15.32	15.51	15.13	15.34	58406300
2015-01-28	15.49	15.58	15.19	15.20	61275480
2015-01-29	15.23	15.64	14.97	15.59	173131340
2015-01-30	17.32	17.98	17.04	17.73	477121200
2015-02-02	17.50	18.25	17.50	18.22	204638280
2015-02-03	18.04	18.39	18.01	18.18	124251300
2015-02-04	18.04	18.38	17.91	18.24	83398540
2015-02-05	18.30	18.94	18.30	18.69	144952100
2015-02-06	18.71	18.80	18.55	18.71	77847640
2015-02-09	18.59	18.72	18.36	18.53	54492600
2015-02-10	18.53	18.72	18.43	18.65	45744640
2015-02-11	18.56	18.86	18.56	18.76	55730460
2015-02-12	18.76	18.93	18.66	18.86	55821000
2015-02-13	18.87	19.15	18.85	19.09	69501380
2015-02-17	18.91	19.00	18.63	18.77	73464160
2015-02-18	18.69	18.84	18.64	18.67	53012200
2015-02-19	18.67	19.09	18.67	18.95	59075040
2015-02-20	18.93	19.19	18.79	19.18	65160460
2015-02-23	19.17	19.23	18.90	19.01	43539780
2015-02-24	18.93	19.02	18.81	18.93	38437000
2015-02-25	18.82	19.39	18.83	19.27	63489900
2015-02-26	19.20	19.47	19.16	19.24	53742140
2015-02-27	19.21	19.30	18.99	19.01	50646180
2015-03-02	19.04	19.30	18.97	19.28	42784100
2015-03-03	19.20	19.31	19.08	19.23	38929960
2015-03-04	19.31	19.40	19.11	19.14	45182820
2015-03-05	19.28	19.42	19.19	19.39	53870360
2015-03-06	19.28	19.35	18.94	19.00	52540840
2015-03-09	18.92	18.97	18.76	18.93	46227800
2015-03-10	18.85	18.89	18.46	18.48	62419440
2015-03-11	18.51	18.67	18.31	18.32	49901940
2015-03-12	18.43	18.78	18.38	18.71	56200020
2015-03-13	18.59	18.70	18.33	18.53	52233160
2015-03-16	18.52	18.70	18.34	18.67	47081180
2015-03-17	18.56	18.73	18.48	18.60	40739220
2015-03-18	18.50	18.80	18.34	18.76	53082700
2015-03-19	18.67	18.86	18.61	18.66	38313420
2015-03-20	18.76	18.97	18.80	18.92	75271060
2015-03-23	18.90	19.09	18.75	18.76	44786860
2015-03-24	18.70	18.76	18.61	18.70	44564280
2015-03-25	18.76	19.03	18.51	18.55	68589940
2015-03-26	18.49	18.57	18.28	18.37	58599240
2015-03-27	18.36	18.66	18.33	18.53	52195480
2015-03-30	18.59	18.81	18.58	18.73	36418660
2015-03-31	18.66	18.89	18.58	18.61	50122440
2015-04-01	18.61	18.66	18.42	18.51	49161900
2015-04-02	18.53	18.66	18.45	18.61	37505580
2015-04-06	18.51	19.01	18.47	18.85	61014180
2015-04-07	18.81	18.97	18.70	18.72	39098040
2015-04-08	18.73	19.08	18.73	19.06	52728680
2015-04-09	19.03	19.22	18.94	19.18	47846560
2015-04-10	19.22	19.36	19.07	19.13	51470380
2015-04-13	19.18	19.26	19.01	19.12	37889060
2015-04-14	19.16	19.39	19.06	19.26	51671500
2015-04-15	19.24	19.29	19.08	19.17	38664580
2015-04-16	19.18	19.37	19.18	19.30	41608360
2015-04-17	19.10	19.18	18.72	18.78	76793280
2015-04-20	18.93	19.60	18.85	19.48	100322960
2015-04-21	19.57	19.73	19.34	19.56	92870480
2015-04-22	19.57	19.71	19.40	19.49	69494480
2015-04-23	19.51	19.59	19.31	19.50	159599700
2015-04-24	21.95	22.63	21.95	22.26	343538080
2015-04-27	22.20	22.35	21.87	21.93	108618980
2015-04-28	21.93	21.95	21.40	21.47	82809660
2015-04-29	21.35	21.71	21.30	21.47	72433760
2015-04-30	21.36	21.59	20.96	21.09	72957540
2015-05-01	21.20	21.28	20.80	21.14	71316480
2015-05-04	21.24	21.49	21.12	21.15	45408960
2015-05-05	21.14	21.38	21.05	21.06	57127720
2015-05-06	21.07	21.14	20.73	20.96	51049480
2015-05-07	21.21	21.43	21.14	21.34	55322640
2015-05-08	21.53	21.76	21.51	21.68	58176760
2015-05-11	21.63	21.95	21.57	21.64	47874740
2015-05-12	21.53	21.66	21.34	21.55	38956440
2015-05-13	21.50	21.68	21.29	21.34	39926560
2015-05-14	21.50	21.65	21.35	21.61	37769540
2015-05-15	21.40	21.52	21.22	21.30	84806120
2015-05-18	21.24	21.36	21.07	21.26	47804580
2015-05-19	21.24	21.41	21.03	21.09	49304800
2015-05-20	21.03	21.36	20.92	21.19	43923180
2015-05-21	21.40	21.85	21.40	21.58	82428020
2015-05-22	21.55	21.62	21.38	21.38	40412580
2015-05-26	21.31	21.35	21.10	21.27	44883700
2015-05-27	21.37	21.59	21.25	21.57	44621760
2015-05-28	21.49	21.57	21.27	21.33	38248720
2015-05-29	21.36	21.63	21.36	21.46	60321200
2015-06-01	21.50	21.66	21.31	21.55	45065280
2015-06-02	21.50	21.66	21.31	21.55	33396900
2015-06-03	21.72	21.92	21.64	21.83	54558280
2015-06-04	21.72	21.84	21.46	21.54	50215220
2015-06-05	21.48	21.54	21.33	21.35	38157100
2015-06-08	21.28	21.34	21.07	21.18	43450500
2015-06-09	21.13	21.37	20.96	21.27	45773260
2015-06-10	21.32	21.61	21.28	21.54	43446660
2015-06-11	21.61	21.94	21.57	21.65	58449180
2015-06-12	21.56	21.62	21.41	21.50	41087700
2015-06-15	21.38	21.40	21.13	21.18	41019740
2015-06-16	21.17	21.40	21.13	21.36	45949380
2015-06-17	21.44	21.57	21.24	21.39	43717380
2015-06-18	21.52	21.99	21.47	21.97	67567200
2015-06-19	22.02	22.25	21.66	21.75	89901740
2015-06-22	21.88	21.96	21.71	21.81	36471440
2015-06-23	21.78	22.35	21.68	22.30	64900980
2015-06-24	22.25	22.32	22.01	22.04	52416540
2015-06-25	21.89	22.17	21.82	22.01	44749160
2015-06-26	22.09	22.17	21.75	21.91	52489580
2015-06-29	21.75	21.85	21.45	21.49	55063860
2015-06-30	21.68	21.78	21.52	21.70	51937460
2015-07-01	21.97	22.00	21.78	21.87	39741520
2015-07-02	21.85	21.91	21.67	21.89	26867940
2015-07-06	21.75	21.99	21.68	21.80	38063220
2015-07-07	21.78	21.89	21.28	21.84	69084960
2015-07-08	21.72	21.80	21.44	21.49	47662600
2015-07-09	21.73	21.94	21.71	21.72	45427900
2015-07-10	22.02	22.24	21.95	22.18	48019620
2015-07-13	22.41	22.89	22.38	22.78	79136040
2015-07-14	23.12	23.48	22.91	23.28	94724300
2015-07-15	23.15	23.24	23.01	23.06	59747980
2015-07-16	23.28	23.79	23.24	23.77	81911620
2015-07-17	23.89	24.27	23.86	24.15	98643520
2015-07-20	24.63	24.66	24.27	24.41	95049820
2015-07-21	24.40	24.44	24.13	24.40	63636620
2015-07-22	24.30	24.63	24.25	24.41	62297960
2015-07-23	24.58	24.58	23.79	24.11	187488620
2015-07-24	28.95	29.03	26.47	26.47	438187620
2015-07-27	26.39	27.25	26.33	26.57	149819200
2015-07-28	26.80	26.82	26.16	26.30	105461840
2015-07-29	26.55	26.65	26.25	26.45	75052680
2015-07-30	26.38	26.96	26.21	26.84	74861300
2015-07-31	26.95	27.14	26.73	26.81	60511960
2015-08-03	26.87	27.02	26.47	26.75	60284720
2015-08-04	26.48	26.85	26.46	26.60	58691800
2015-08-05	26.94	26.96	26.71	26.85	57787000
2015-08-06	26.97	27.14	26.38	26.47	76409060
2015-08-07	26.46	26.47	25.91	26.13	79384300
2015-08-10	26.43	26.61	26.15	26.20	52318520
2015-08-11	26.18	26.45	26.10	26.37	53532000
2015-08-12	26.19	26.38	25.65	26.30	80293680
2015-08-13	26.37	26.73	26.27	26.48	57904760
2015-08-14	26.41	26.71	26.41	26.58	39895980
2015-08-17	26.56	26.94	26.36	26.76	51633600
2015-08-18	26.75	26.97	26.65	26.75	41426840
2015-08-19	26.69	26.86	26.45	26.65	46480800
2015-08-20	26.52	26.66	25.79	25.79	88159800
2015-08-21	25.37	25.62	24.72	24.72	134129320
2015-08-24	23.18	24.49	22.55	23.17	201952020
2015-08-25	24.37	24.47	23.31	23.32	113586580
2015-08-26	24.20	25.19	23.94	25.04	127172780
2015-08-27	25.69	26.13	25.36	25.92	122290120
2015-08-28	25.88	26.08	25.65	25.90	54934160
2015-08-31	25.82	25.97	25.45	25.64	60045860
2015-09-01	24.96	25.50	24.67	24.83	77290280
2015-09-02	25.25	25.54	24.89	25.53	74142320
2015-09-03	25.73	25.79	25.13	25.24	62993880
2015-09-04	24.88	25.14	24.78	24.95	53850200
2015-09-08	25.43	25.92	25.43	25.88	76213060
2015-09-09	26.20	26.50	25.75	25.84	87413140
2015-09-10	25.76	26.31	25.74	26.11	51519640
2015-09-11	26.05	26.47	26.03	26.47	64557240
2015-09-14	26.47	26.62	25.93	26.07	62604820
2015-09-15	26.16	26.40	25.86	26.12	57318660
2015-09-16	26.10	26.42	25.93	26.37	45055800
2015-09-17	26.35	27.35	26.33	26.94	83389680
2015-09-18	26.73	27.31	26.57	27.01	123201500
2015-09-21	27.22	27.49	26.98	27.42	65666260
2015-09-22	26.99	27.18	26.63	26.92	76834960
2015-09-23	26.92	27.06	26.70	26.80	44751420
2015-09-24	26.53	26.73	26.14	26.69	70019280
2015-09-25	27.13	27.14	26.07	26.21	80619960
2015-09-28	26.00	26.01	24.72	25.20	108690640
2015-09-29	25.30	25.57	24.53	24.80	89150640
2015-09-30	25.27	25.64	25.08	25.59	80093620
2015-10-01	25.55	26.04	25.30	26.04	75369660
2015-10-02	25.65	26.63	25.41	26.63	91955900
2015-10-05	26.85	27.30	26.80	27.18	67827180
2015-10-06	27.28	27.58	26.67	26.87	90950380
2015-10-07	27.09	27.10	26.45	27.10	76241740
2015-10-08	26.84	26.97	25.99	26.66	93528800
2015-10-09	26.72	27.09	26.51	26.99	70747280
2015-10-12	27.00	27.54	26.99	27.51	55522060
2015-10-13	27.31	27.66	27.16	27.45	58760880
2015-10-14	27.57	27.61	26.98	27.24	71641200
2015-10-15	27.39	28.15	27.35	28.12	98740680
2015-10-16	28.26	28.55	28.02	28.54	86315840
2015-10-19	28.54	28.95	28.37	28.66	87508400
2015-10-20	28.60	28.65	27.76	28.04	86924180
2015-10-21	28.19	28.26	27.63	27.79	67233100
2015-10-22	28.14	28.46	27.83	28.20	155587440
2015-10-23	30.88	30.97	29.77	29.95	213853340
2015-10-26	30.12	30.49	29.81	30.43	85394300
2015-10-27	30.43	30.74	30.28	30.55	75742720
2015-10-28	30.62	30.86	30.48	30.86	78524000
2015-10-29	30.89	31.38	30.77	31.33	77920520
2015-10-30	31.30	31.54	31.26	31.30	77487260
2015-11-02	31.36	31.43	31.02	31.42	56329580
2015-11-03	31.48	31.49	31.10	31.27	64938200
2015-11-04	31.39	32.30	31.37	32.05	96810020
2015-11-05	32.36	32.85	32.15	32.78	94476500
2015-11-06	32.75	33.11	32.60	32.97	81843300
2015-11-09	32.93	33.10	32.39	32.77	80976460
2015-11-10	32.55	33.00	32.36	32.98	69789660
2015-11-11	33.16	33.80	33.16	33.66	107746180
2015-11-12	33.65	33.78	33.21	33.28	85693560
2015-11-13	33.18	33.35	32.02	32.12	125221520
2015-11-16	32.05	32.50	31.11	32.39	148718680
2015-11-17	32.53	32.66	32.05	32.17	86403540
2015-11-18	32.33	33.24	32.32	33.18	89395380
2015-11-19	33.25	33.64	32.95	33.06	94104740
2015-11-20	33.40	33.44	32.88	33.42	77922700
2015-11-23	33.58	34.14	33.42	33.95	87701140
2015-11-24	33.71	33.79	33.06	33.56	90868340
2015-11-25	33.75	33.99	33.56	33.77	53957780
2015-11-27	34.04	34.05	33.61	33.66	39336020
2015-11-30	33.80	34.06	33.23	33.24	113863440
2015-12-01	33.69	34.05	33.39	33.95	95023040
2015-12-02	34.05	34.24	33.71	33.80	85470520
2015-12-03	33.97	34.14	33.07	33.31	101294720
2015-12-04	33.30	33.74	33.07	33.63	90695920
2015-12-07	33.74	33.77	33.03	33.49	74656280
2015-12-08	33.16	34.00	32.99	33.87	73038160
2015-12-09	33.90	33.95	32.78	33.24	103163440
2015-12-10	33.28	33.43	32.98	33.12	69109440
2015-12-11	32.56	32.89	31.98	32.01	109488400
2015-12-14	32.01	32.01	32.01	32.01	0
2015-12-15	33.25	33.58	32.87	32.93	95061480
2015-12-16	33.18	33.87	32.97	33.79	79289400
2015-12-17	34.00	34.13	33.53	33.53	73632900
2015-12-18	33.43	33.84	33.21	33.21	136826080
2015-12-21	33.43	33.50	32.95	33.23	65018000
2015-12-22	33.34	33.42	32.96	33.16	53355900
2015-12-23	33.33	33.33	32.83	33.19	54458440
2015-12-24	33.17	33.23	33.03	33.14	21859400
2015-12-28	33.28	33.78	33.28	33.76	75671100
2015-12-29	33.90	34.82	33.89	34.70	114699920
2015-12-30	34.59	34.77	34.32	34.45	70380060
2015-12-31	34.30	34.39	33.79	33.79	74991200
2016-01-04	32.81	32.89	31.38	31.85	186290380
2016-01-05	32.34	32.35	31.38	31.69	116452060
2016-01-06	31.10	31.99	31.02	31.63	106583940
2016-01-07	31.09	31.50	30.26	30.40	141498300
2016-01-08	30.98	31.21	30.30	30.35	110258300
2016-01-11	30.62	30.99	29.93	30.89	97831020
2016-01-12	31.26	31.30	30.61	30.89	94482000
2016-01-13	31.04	31.04	28.96	29.09	153104780
2016-01-14	29.01	30.11	28.49	29.65	144759560
2016-01-15	28.61	29.23	28.27	28.51	155690460
2016-01-19	28.85	29.20	28.32	28.72	96143300
2016-01-20	28.22	28.92	27.36	28.59	159328120
2016-01-21	28.68	29.44	28.41	28.75	99044340
2016-01-22	29.44	30.01	29.21	29.82	102402880
2016-01-25	29.90	30.43	29.73	29.83	87921580
2016-01-26	30.17	30.23	29.52	30.06	75313100
2016-01-27	30.10	30.17	28.94	29.17	103057060
2016-01-28	30.42	31.90	29.88	31.77	280303420
2016-01-29	28.60	29.65	28.50	29.35	293551000
2016-02-01	28.91	29.09	28.52	28.74	127102460
2016-02-02	28.50	28.58	27.50	27.61	126240900
2016-02-03	27.68	27.80	26.10	26.55	200974180
2016-02-04	26.25	26.95	25.96	26.81	123981400
2016-02-05	26.46	26.47	24.96	25.11	194178580
2016-02-08	24.32	24.68	23.76	24.41	196510180
2016-02-09	23.90	24.92	23.70	24.10	141558300
2016-02-10	24.59	25.23	24.30	24.52	135723620
2016-02-11	24.56	25.47	24.20	25.19	147947860
2016-02-12	25.54	25.84	25.07	25.35	107695740
2016-02-16	25.97	26.22	25.58	26.06	102370000
2016-02-17	26.44	26.87	25.97	26.71	96480040
2016-02-18	27.06	27.06	26.19	26.25	94700160
2016-02-19	26.04	26.80	25.77	26.75	99494340
2016-02-22	27.11	28.03	27.05	27.98	111331060
2016-02-23	27.78	27.85	27.27	27.65	81015800
2016-02-24	27.29	27.71	26.66	27.70	124633360
2016-02-25	27.78	27.97	27.26	27.76	90509260
2016-02-26	28.01	28.13	27.66	27.76	97540780
2016-02-29	27.70	28.24	27.63	27.63	82907920
2016-03-01	27.81	28.96	27.80	28.95	100769040
2016-03-02	29.09	29.25	28.69	29.01	91643400
2016-03-03	28.90	28.99	28.66	28.87	54825840
2016-03-04	29.05	29.07	28.55	28.76	68330900
2016-03-07	28.68	28.68	27.78	28.14	98650540
2016-03-08	27.89	28.57	27.74	28.01	94599040
2016-03-09	27.98	28.02	27.51	27.97	87545660
2016-03-10	28.34	28.35	27.40	27.95	78397840
2016-03-11	28.35	28.50	28.14	28.48	75426200
2016-03-14	28.35	28.84	28.15	28.67	69083040
2016-03-15	28.55	29.08	28.35	28.85	77536420
2016-03-16	28.83	29.07	28.56	28.71	70753380
2016-03-17	28.48	28.57	27.75	27.97	118562100
2016-03-18	28.05	28.12	27.30	27.60	145937700
2016-03-21	27.45	27.76	26.93	27.70	103114640
2016-03-22	27.26	28.14	27.25	28.02	80011280
2016-03-23	28.05	28.62	27.91	28.48	79674400
2016-03-24	28.48	28.48	28.25	29.15	8400
2016-03-28	29.22	29.24	28.78	28.99	62422780
2016-03-29	29.01	29.79	28.83	29.69	87851340
2016-03-30	29.84	30.16	29.75	29.93	77809220
2016-03-31	29.96	30.04	29.61	29.93	53636220
2016-04-01	29.52	29.95	29.42	29.93	58347720
2016-04-04	29.95	29.98	29.53	29.66	49416500
2016-04-05	29.54	29.67	29.26	29.31	46177680
2016-04-06	29.38	30.12	29.38	30.10	56998180
2016-04-07	29.94	29.98	29.45	29.57	63780740
2016-04-08	29.72	29.89	29.45	29.73	51838720
2016-04-11	29.81	30.20	29.75	29.80	54085340
2016-04-12	29.92	30.20	29.62	30.16	52821240
2016-04-13	30.38	30.84	30.26	30.74	84566980
2016-04-14	30.75	31.22	30.75	31.04	70242720
2016-04-15	31.10	31.34	30.91	31.29	57753620
2016-04-18	31.27	31.88	31.25	31.77	87217660
2016-04-19	31.86	31.90	31.04	31.40	81117400
2016-04-20	31.50	31.83	31.15	31.65	52188500
2016-04-21	31.55	31.89	31.43	31.55	51925960
2016-04-22	31.22	31.41	30.58	31.03	101678080
2016-04-25	30.83	31.35	30.81	31.31	53658480
2016-04-26	31.31	31.34	30.74	30.84	50428660
2016-04-27	30.59	30.80	30.06	30.33	81375340
2016-04-28	30.78	31.34	29.96	30.10	157452100
2016-04-29	33.30	33.50	32.70	32.98	206214780
2016-05-02	33.20	34.28	33.10	34.19	131570340
2016-05-03	33.87	34.02	33.52	33.57	98467020
2016-05-04	33.13	33.70	33.11	33.55	92709240
2016-05-05	33.67	33.82	32.80	32.95	97682280
2016-05-06	32.80	33.85	32.80	33.70	87306900
2016-05-09	33.70	34.35	33.57	33.99	79643220
2016-05-10	34.70	35.23	34.68	35.15	122111400
2016-05-11	35.29	35.95	35.08	35.66	146763920
2016-05-12	35.87	36.12	35.58	35.90	100963000
2016-05-13	35.73	35.96	35.33	35.50	95268380
2016-05-16	35.51	35.66	35.01	35.53	108658400
2016-05-17	35.50	35.72	34.70	34.76	102427140
2016-05-18	34.48	35.13	34.44	34.87	85663780
2016-05-19	34.59	34.97	34.48	34.93	60511320
2016-05-20	35.05	35.36	35.00	35.14	58323300
2016-05-23	35.21	35.30	34.82	34.84	51901640
2016-05-24	34.90	35.38	34.90	35.21	60675640
2016-05-25	35.40	35.54	35.28	35.42	65532620
2016-05-26	35.42	35.75	35.36	35.75	48933620
2016-05-27	35.75	35.83	35.56	35.61	44983280
2016-05-31	35.62	36.21	35.57	36.14	72366460
2016-06-01	36.05	36.32	35.91	35.97	65262140
2016-06-02	36.05	36.41	35.78	36.41	60531660
2016-06-03	36.34	36.35	35.92	36.28	67346120
2016-06-06	36.33	36.58	36.22	36.34	54096120
2016-06-07	36.49	36.50	36.03	36.19	54649260
2016-06-08	36.32	36.47	36.08	36.33	44467320
2016-06-09	36.16	36.45	36.12	36.38	43406360
2016-06-10	36.12	36.25	35.71	35.90	68514360
2016-06-13	35.70	36.10	35.56	35.76	67044020
2016-06-14	35.62	36.04	35.61	35.97	50138440
2016-06-15	36.10	36.13	35.67	35.71	54188940
2016-06-16	35.60	35.90	35.27	35.88	61959220
2016-06-17	35.91	35.91	34.96	35.32	117955760
2016-06-20	35.68	36.07	35.54	35.70	73543240
2016-06-21	35.79	35.92	35.64	35.79	42750680
2016-06-22	35.83	35.85	35.38	35.53	45209080
2016-06-23	35.78	36.11	35.63	36.10	56499480
2016-06-24	34.65	35.63	34.61	34.95	152650220
2016-06-27	34.60	34.84	34.11	34.57	111680740
2016-06-28	35.00	35.40	34.91	35.40	80739140
2016-06-29	35.79	35.98	35.68	35.78	61401040
2016-06-30	35.86	35.97	35.63	35.78	57102840
2016-07-01	35.87	36.40	35.83	36.28	58408460
2016-07-05	36.14	36.41	35.98	36.41	48628620
2016-07-06	36.29	36.89	36.13	36.88	78764980
2016-07-07	36.97	36.98	36.58	36.83	58915660
2016-07-08	37.01	37.31	36.90	37.29	68584340
2016-07-11	37.50	37.80	37.35	37.69	63905440
2016-07-12	37.84	37.87	37.02	37.41	112473140
2016-07-13	37.34	37.84	37.06	37.13	82845300
2016-07-14	37.44	37.45	36.95	37.06	47809440
2016-07-15	37.33	37.33	36.70	36.77	62427700
2016-07-18	36.77	37.08	36.44	36.80	59098280
2016-07-19	36.63	37.17	36.62	37.00	44336400
2016-07-20	37.20	37.31	37.04	37.29	44280460
2016-07-21	37.38	37.47	37.14	37.22	46341440
2016-07-22	37.39	37.56	37.18	37.24	45554220
2016-07-25	37.33	37.43	36.77	36.98	53585800
2016-07-26	37.14	37.16	36.64	36.78	50593840
2016-07-27	36.90	37.05	36.69	36.83	58262680
2016-07-28	37.30	37.67	36.99	37.63	152351600
2016-07-29	38.25	38.30	37.75	37.94	135541000
2016-08-01	37.99	38.53	37.85	38.39	71564100
2016-08-02	38.19	38.25	37.85	38.03	72065600
2016-08-03	37.85	37.94	37.61	37.73	71630500
2016-08-04	37.69	38.25	37.52	38.04	63564160
2016-08-05	38.24	38.42	38.15	38.30	54087820
2016-08-08	38.34	38.35	38.05	38.33	39725440
2016-08-09	38.37	38.63	38.35	38.42	37521820
2016-08-10	38.49	38.61	38.31	38.43	32085600
2016-08-11	38.50	38.69	38.46	38.56	40394800
2016-08-12	38.42	38.66	38.42	38.63	31266360
2016-08-15	38.60	38.60	38.39	38.42	42370420
2016-08-16	38.43	38.44	38.19	38.20	32091220
2016-08-17	38.22	38.26	37.96	38.23	37822320
2016-08-18	38.20	38.26	38.03	38.22	29176680
2016-08-19	38.10	38.12	37.84	37.87	46864740
2016-08-22	37.88	37.99	37.61	37.97	33585020
2016-08-23	38.17	38.24	38.05	38.12	30482620
2016-08-24	38.15	38.17	37.77	37.86	34882140
2016-08-25	37.80	38.03	37.74	37.96	32459840
2016-08-26	38.00	38.50	37.99	38.45	55536600
2016-08-29	38.44	38.75	38.43	38.56	43971200
2016-08-30	38.55	38.59	38.28	38.38	34183160
2016-08-31	38.33	38.48	38.20	38.46	32675780
2016-09-01	38.55	38.60	38.34	38.53	35845420
2016-09-02	38.71	38.80	38.59	38.62	43635840
2016-09-06	38.70	39.47	38.51	39.44	74395760
2016-09-07	39.48	39.54	39.22	39.22	48492440
2016-09-08	39.19	39.33	39.07	39.20	40610220
2016-09-09	38.97	39.05	38.01	38.01	85146880
2016-09-12	37.87	38.63	37.80	38.57	62494080
2016-09-13	38.44	38.49	37.95	38.05	62344480
2016-09-14	38.11	38.38	37.94	38.05	50636440
2016-09-15	38.10	38.54	37.88	38.48	60870680
2016-09-16	38.66	39.02	38.58	38.93	109983640
2016-09-19	39.00	39.10	38.55	38.76	45944420
2016-09-20	38.80	39.07	38.80	39.01	38743280
2016-09-21	39.16	39.53	38.95	39.49	54372880
2016-09-22	39.71	40.29	39.71	40.24	81578200
2016-09-23	40.16	40.39	40.11	40.29	47070220
2016-09-26	40.09	40.30	39.86	39.96	53027940
2016-09-27	40.09	40.83	40.06	40.81	76392000
2016-09-28	40.90	41.51	40.85	41.44	88441560
2016-09-29	41.41	41.88	41.23	41.45	98444960
2016-09-30	41.63	42.00	41.62	41.87	88611320
2016-10-03	41.80	41.99	41.56	41.84	55388960
2016-10-04	42.05	42.12	41.51	41.70	59006280
2016-10-05	41.90	42.28	41.81	42.22	69381100
2016-10-06	42.19	42.36	42.03	42.08	53680260
2016-10-07	42.29	42.30	41.87	41.97	48524560
2016-10-10	42.16	42.26	42.01	42.09	36542860
2016-10-11	42.05	42.06	41.42	41.55	71763600
2016-10-12	41.70	41.88	41.51	41.70	47608320
2016-10-13	41.45	41.59	41.06	41.46	61827740
2016-10-14	41.75	41.79	41.15	41.15	59996280
2016-10-17	41.08	41.10	40.58	40.65	67229840
2016-10-18	41.11	41.16	40.75	40.88	50250080
2016-10-19	41.02	41.03	40.76	40.88	41814120
2016-10-20	40.70	40.79	40.16	40.52	63039080
2016-10-21	40.47	40.97	40.45	40.95	55860300
2016-10-24	41.25	41.92	41.11	41.90	81217980
2016-10-25	41.97	42.15	41.66	41.76	64967160
2016-10-26	41.66	41.67	41.00	41.13	79962040
2016-10-27	41.56	41.59	40.77	40.92	148127700
2016-10-28	39.10	39.47	38.73	38.82	216821460
2016-10-31	39.05	39.69	39.01	39.49	108266520
2016-11-01	39.95	40.04	38.84	39.27	106149560
2016-11-02	39.20	39.24	38.18	38.28	100530080
2016-11-03	38.25	38.85	38.20	38.35	77449920
2016-11-04	38.14	38.30	37.66	37.75	102442060
2016-11-07	38.58	39.39	38.55	39.25	119687080
2016-11-08	39.25	39.59	38.96	39.39	68252580
2016-11-09	38.20	38.88	38.00	38.59	171257840
2016-11-10	38.94	38.94	35.89	37.12	254939880
2016-11-11	36.79	37.16	36.45	36.95	132455680
2016-11-14	37.28	37.30	35.51	35.95	146426880
2016-11-15	36.50	37.34	36.30	37.16	135115700
2016-11-16	36.99	37.49	36.78	37.32	72975820
2016-11-17	37.47	37.88	37.40	37.82	73802240
2016-11-18	38.05	38.39	37.88	38.01	87468160
2016-11-21	38.30	39.02	38.26	39.00	92291480
2016-11-22	39.41	39.62	39.05	39.27	106226400
2016-11-23	39.09	39.09	38.66	39.01	70805260
2016-11-25	39.33	39.34	38.90	39.02	36741360
2016-11-28	38.85	38.85	38.21	38.34	88776560
2016-11-29	38.40	38.49	38.07	38.13	65446880
2016-11-30	38.10	38.40	37.51	37.53	92518920
2016-12-01	37.62	37.67	36.90	37.18	93319860
2016-12-02	37.17	37.42	36.84	37.02	71226140
2016-12-05	37.25	38.07	37.10	37.97	86304640
2016-12-06	38.20	38.41	37.86	38.24	75894920
2016-12-07	38.23	38.52	37.79	38.52	73698120
2016-12-08	38.59	38.69	38.26	38.37	63792160
2016-12-09	38.50	38.51	38.27	38.43	49418460
2016-12-12	38.32	38.34	37.86	38.01	59278900
2016-12-13	38.25	39.12	38.10	38.72	105705760
2016-12-14	38.91	39.04	38.14	38.44	109096720
2016-12-15	38.31	38.46	38.02	38.05	76038540
2016-12-16	38.25	38.26	37.70	37.89	96964380
2016-12-19	37.94	38.53	37.81	38.30	62264800
2016-12-20	38.43	38.72	38.39	38.56	54072580
2016-12-21	38.50	38.56	38.29	38.53	40892580
2016-12-22	38.41	38.56	38.15	38.32	50871020
2016-12-23	38.23	38.33	37.90	38.03	39632320
2016-12-27	38.17	38.73	38.06	38.57	52774500
2016-12-28	38.81	39.00	38.53	38.61	66020500
2016-12-29	38.62	38.67	38.04	38.26	63165980
2016-12-30	38.32	38.37	37.41	37.49	82788980
2017-01-03	37.90	37.94	37.39	37.68	70421320
2017-01-04	37.92	37.98	37.71	37.86	50210520
2017-01-05	38.08	39.12	38.01	39.02	116601360
2017-01-06	39.12	39.97	38.92	39.80	119724680
2017-01-09	39.90	40.09	39.59	39.85	68922180
2017-01-10	39.83	39.90	39.48	39.80	51167380
2017-01-11	39.68	39.98	39.48	39.95	59855820
2017-01-12	40.02	40.71	39.98	40.68	97478440
2017-01-13	40.72	41.08	40.57	40.86	75838900
2017-01-17	40.79	40.80	40.17	40.49	73410580
2017-01-18	40.48	40.59	40.21	40.37	47084020
2017-01-19	40.50	40.68	40.37	40.45	50815680
2017-01-20	40.76	40.80	40.31	40.42	67523920
2017-01-23	40.34	40.93	40.25	40.89	55949480
2017-01-24	41.10	41.20	40.73	41.12	59434800
2017-01-25	41.29	41.87	41.26	41.83	80461560
2017-01-26	41.78	42.19	41.65	41.96	71726460
2017-01-27	41.95	41.99	41.47	41.79	59974000
2017-01-30	41.65	41.68	40.82	41.52	74946720
2017-01-31	41.19	41.35	40.98	41.17	62743920
2017-02-01	41.46	41.69	41.25	41.62	77003620
2017-02-02	41.83	42.12	41.41	42.00	147009840
2017-02-03	40.34	40.92	40.20	40.51	217375460
2017-02-06	40.49	40.54	40.15	40.38	77946020
2017-02-07	40.47	40.81	40.38	40.63	69321820
2017-02-08	40.63	41.07	40.63	40.99	57159700
2017-02-09	41.08	41.25	40.99	41.07	49698960
2017-02-10	41.19	41.40	41.14	41.37	48592180
2017-02-13	41.58	42.15	41.43	41.83	83452360
2017-02-14	41.85	41.92	41.57	41.82	55848840
2017-02-15	41.70	42.14	41.64	42.14	59377060
2017-02-16	42.09	42.25	41.97	42.21	54293340
2017-02-17	42.10	42.36	42.04	42.25	62245500
2017-02-21	42.44	42.90	42.36	42.82	70154840
2017-02-22	42.85	42.92	42.61	42.78	52339420
2017-02-23	42.88	43.04	42.40	42.61	69239680
2017-02-24	42.23	42.29	41.89	42.26	73759260
2017-02-27	42.12	42.63	41.98	42.43	54272540
2017-02-28	42.57	42.70	42.10	42.25	55874180
2017-03-01	42.65	42.74	42.45	42.65	55201660
2017-03-02	42.65	42.74	42.36	42.45	42641960
2017-03-03	42.36	42.60	42.31	42.49	39031500
2017-03-06	42.26	42.42	42.06	42.33	52207400
2017-03-07	42.27	42.42	42.19	42.30	44951080
2017-03-08	42.40	42.65	42.34	42.53	45766340
2017-03-09	42.55	42.82	42.52	42.65	40963740
2017-03-10	42.85	42.87	42.59	42.62	48728680
2017-03-13	42.59	42.78	42.59	42.73	38193440
2017-03-14	42.68	42.69	42.38	42.63	42611720
2017-03-15	42.72	42.72	42.36	42.65	51243520
2017-03-16	42.77	42.78	42.53	42.67	36845920
2017-03-17	42.67	42.69	42.53	42.62	67688060
2017-03-20	42.58	42.89	42.55	42.85	45654540
2017-03-21	42.94	43.14	42.07	42.16	87657040
2017-03-22	42.02	42.47	41.95	42.40	53173380
2017-03-23	42.41	42.54	42.24	42.37	39059280
2017-03-24	42.58	42.59	42.18	42.28	42765380
2017-03-27	41.90	42.52	41.68	42.34	55115500
2017-03-28	42.59	42.92	42.51	42.80	60832660
2017-03-29	42.95	43.82	42.95	43.72	89715400
2017-03-30	43.75	43.85	43.58	43.82	55254600
2017-03-31	43.85	44.52	43.83	44.33	79152240
2017-04-03	44.40	44.67	44.27	44.58	68446560
2017-04-04	44.58	45.43	44.51	45.34	99693120
2017-04-05	45.54	46.19	45.28	45.46	150167400
2017-04-06	45.69	45.86	44.72	44.91	126881300
2017-04-07	44.98	45.00	44.47	44.74	74218440
2017-04-10	44.98	45.43	44.95	45.35	63686020
2017-04-11	45.35	45.56	44.88	45.12	60254860
2017-04-12	45.15	45.20	44.76	44.81	49122800
2017-04-13	44.57	44.75	44.22	44.23	63491660
2017-04-17	44.38	45.12	44.38	45.10	57093460
2017-04-18	45.05	45.48	45.04	45.19	59984760
2017-04-19	45.39	45.53	44.87	44.96	57404840
2017-04-20	44.99	45.27	44.81	45.10	56288820
2017-04-21	45.13	45.18	44.84	44.93	48409880
2017-04-24	45.43	45.50	45.19	45.37	62457860
2017-04-25	45.35	45.47	45.15	45.38	67612780
2017-04-26	45.52	45.79	45.38	45.46	52178960
2017-04-27	45.72	46.09	45.61	45.92	106110860
2017-04-28	47.44	47.48	46.22	46.25	147293620
2017-05-01	46.39	47.72	46.39	47.41	109330880
2017-05-02	47.33	47.51	47.07	47.35	76976700
2017-05-03	47.30	47.30	46.80	47.05	71653720
2017-05-04	47.24	47.25	46.71	46.88	48367620
2017-05-05	47.03	47.04	46.52	46.71	57327940
2017-05-08	47.05	47.45	46.96	47.45	68314620
2017-05-09	47.64	47.89	47.51	47.64	65242260
2017-05-10	47.68	47.69	47.25	47.45	41930240
2017-05-11	47.26	47.51	47.04	47.38	43881400
2017-05-12	47.73	48.14	47.58	48.07	72517140
2017-05-15	47.94	48.16	47.80	47.90	85412500
2017-05-16	48.05	48.50	48.05	48.30	62521020
2017-05-17	47.74	48.02	47.21	47.24	102911560
2017-05-18	47.24	48.14	47.24	47.92	78786940
2017-05-19	48.14	48.45	47.99	47.99	79441780
2017-05-22	48.20	48.57	48.15	48.53	52844340
2017-05-23	48.75	48.76	48.34	48.58	48311880
2017-05-24	48.80	49.05	48.51	49.02	49261040
2017-05-25	49.24	49.95	49.11	49.67	96440640
2017-05-26	49.75	49.93	49.46	49.79	69383080
2017-05-30	49.83	50.06	49.78	49.84	65261380
2017-05-31	50.00	50.01	49.11	49.73	78262300
2017-06-01	49.93	49.95	49.57	49.80	49096820
2017-06-02	49.95	50.42	49.78	50.34	75046560
2017-06-05	50.36	50.66	50.18	50.57	54397180
2017-06-06	50.60	50.83	50.06	50.15	66928640
2017-06-07	50.30	50.51	50.10	50.50	56460820
2017-06-08	50.60	50.68	50.31	50.51	55357140
2017-06-09	50.63	50.65	46.35	48.92	152953840
2017-06-12	48.35	48.80	47.25	48.25	188944660
2017-06-13	48.90	49.23	48.31	49.04	91600220
2017-06-14	49.43	49.52	48.34	48.82	79498000
2017-06-15	47.94	48.29	47.54	48.21	107477300
2017-06-16	49.80	49.99	49.10	49.39	229453240
2017-06-19	50.85	50.85	49.50	49.76	100868160
2017-06-20	49.90	50.24	49.60	49.63	81536560
2017-06-21	49.94	50.14	49.63	50.11	58449460
2017-06-22	50.11	50.35	49.86	50.07	45068660
2017-06-23	50.13	50.23	49.90	50.19	57582900
2017-06-26	50.43	50.49	49.60	49.70	67723140
2017-06-27	49.53	49.94	48.80	48.84	75647780
2017-06-28	48.93	49.53	48.46	49.52	74751340
2017-06-29	48.95	49.38	48.26	48.80	86059360
2017-06-30	49.01	49.17	48.38	48.40	67806900
2017-07-03	48.64	48.72	47.55	47.68	58182160
2017-07-05	48.08	48.75	47.76	48.57	73059100
2017-07-06	48.23	48.72	47.95	48.26	65192260
2017-07-07	48.48	49.01	48.46	48.94	52867740
2017-07-10	49.25	49.97	49.18	49.82	70925360
2017-07-11	49.65	49.80	49.19	49.71	59654520
2017-07-12	50.03	50.43	49.91	50.33	72171480
2017-07-13	50.23	50.34	49.80	50.03	57615380
2017-07-14	50.12	50.22	49.84	50.09	42049380
2017-07-17	50.23	50.74	50.19	50.50	74251740
2017-07-18	50.30	51.30	50.20	51.22	80152480
2017-07-19	51.25	51.58	51.13	51.34	59279280
2017-07-20	51.58	51.75	51.13	51.44	61949740
2017-07-21	51.06	51.31	50.55	51.28	54691540
2017-07-24	51.42	52.15	51.37	51.95	65760400
2017-07-25	51.90	52.17	51.62	51.99	48952580
2017-07-26	52.16	52.66	52.16	52.64	58425060
2017-07-27	53.48	54.17	52.01	52.30	219834300
2017-07-28	50.61	51.64	50.05	51.00	154188400
2017-07-31	50.95	50.95	49.35	49.39	147041260
2017-08-01	49.81	50.32	49.58	49.81	91451520
2017-08-02	50.09	50.16	49.09	49.79	81399860
2017-08-03	49.97	49.98	49.23	49.35	65115280
2017-08-04	49.48	49.58	49.10	49.38	54606160
2017-08-07	49.53	49.75	49.36	49.61	53532140
2017-08-08	49.72	49.81	49.29	49.49	58056300
2017-08-09	49.13	49.40	48.76	49.10	71394620
2017-08-10	48.81	48.99	47.73	47.85	113681360
2017-08-11	48.00	48.52	47.57	48.40	69360340
2017-08-14	48.92	49.28	48.81	49.17	63457840
2017-08-15	49.45	49.59	49.10	49.14	50985900
2017-08-16	49.08	49.32	48.66	48.91	62641320
2017-08-17	48.89	48.89	48.02	48.03	70247940
2017-08-18	48.07	48.27	47.73	47.92	65696420
2017-08-21	47.88	48.06	47.27	47.66	63289660
2017-08-22	47.78	48.40	47.77	48.35	54999400
2017-08-23	47.97	48.10	47.71	47.90	53365280
2017-08-24	47.87	47.95	47.06	47.62	103914520
2017-08-25	47.80	47.88	47.21	47.26	66495820
2017-08-28	47.33	47.65	47.11	47.30	51934740
2017-08-29	47.00	47.80	46.82	47.70	57485980
2017-08-30	47.92	48.47	47.85	48.38	58092080
2017-08-31	48.74	49.05	48.64	49.03	66629760
2017-09-01	49.21	49.23	48.84	48.91	50718340
2017-09-05	48.77	48.84	48.02	48.26	59972980
2017-09-06	48.42	48.59	48.03	48.39	42597220
2017-09-07	48.70	49.03	48.63	48.97	51335880
2017-09-08	48.96	48.99	48.17	48.30	52106440
2017-09-11	48.72	49.10	48.71	48.90	43733320
2017-09-12	49.16	49.23	48.78	49.13	49621320
2017-09-13	49.20	50.00	48.97	49.98	67493000
2017-09-14	49.84	49.93	49.39	49.61	78265260
2017-09-15	49.65	49.81	49.20	49.34	75203660
2017-09-18	49.52	49.64	48.41	48.71	68226480
2017-09-19	48.86	48.91	48.37	48.49	53421080
2017-09-20	48.59	48.74	48.11	48.66	57775900
2017-09-21	48.57	48.59	48.10	48.23	46751520
2017-09-22	48.05	48.28	47.72	47.76	52835740
2017-09-25	47.47	47.47	46.64	46.99	102479940
2017-09-26	47.27	47.43	46.59	46.93	71296960
2017-09-27	47.40	47.77	47.17	47.54	62978660
2017-09-28	47.59	47.99	47.51	47.82	50451340
2017-09-29	48.01	48.24	47.92	48.07	50875180
2017-10-02	48.20	48.37	47.61	47.96	48858740
2017-10-03	47.90	48.18	47.52	47.86	53331480
2017-10-04	47.71	48.39	47.70	48.27	50547040
2017-10-05	48.50	49.08	48.48	49.04	64584480
2017-10-06	48.78	49.79	48.78	49.48	75641340
2017-10-09	49.66	49.93	49.38	49.55	58771720
2017-10-10	49.83	49.90	49.00	49.36	61698420
2017-10-11	49.56	49.78	49.33	49.75	46742260
2017-10-12	49.84	50.42	49.62	50.05	81346340
2017-10-13	50.35	50.39	50.05	50.15	48629240
2017-10-16	50.42	50.48	50.05	50.32	40178160
2017-10-17	50.28	50.57	50.22	50.46	46394840
2017-10-18	50.46	51.12	49.83	49.85	49993620
2017-10-19	49.50	49.55	49.01	49.33	62163940
2017-10-20	49.68	49.73	49.10	49.15	47302440
2017-10-23	49.34	49.34	48.13	48.32	69882000
2017-10-24	48.45	48.99	48.25	48.80	54478700
2017-10-25	48.90	49.22	48.31	48.65	60662260
2017-10-26	49.02	49.15	48.43	48.62	112373500
2017-10-27	52.91	55.28	52.53	55.05	331300420
2017-10-30	54.75	56.14	54.68	55.54	132261280
2017-10-31	55.45	55.53	55.06	55.26	69539340
2017-11-01	55.27	55.45	54.84	55.18	75110220
2017-11-02	54.89	55.10	54.34	54.71	73697520
2017-11-03	54.56	55.63	54.43	55.58	75029600
2017-11-06	55.46	56.27	55.44	56.03	67622760
2017-11-07	56.24	56.53	55.88	56.16	53779540
2017-11-08	56.14	56.78	55.96	56.64	51629020
2017-11-09	56.30	56.48	55.79	56.46	74654640
2017-11-10	56.31	56.59	56.20	56.27	43598740
2017-11-13	56.15	57.00	56.12	56.46	58368780
2017-11-14	56.51	56.90	56.19	56.84	62768460
2017-11-15	56.35	56.59	56.08	56.33	78573600
2017-11-16	56.51	56.91	56.50	56.86	44266440
2017-11-17	56.91	56.94	56.29	56.49	48267760
2017-11-20	56.49	56.67	56.13	56.32	43277100
2017-11-21	56.64	57.00	56.41	56.97	49587940
2017-11-22	57.05	58.01	57.05	57.81	71105460
2017-11-24	58.04	59.34	58.04	59.30	70560220
2017-11-27	60.13	60.67	59.56	59.79	134880900
2017-11-28	60.24	60.27	59.43	59.68	91188980
2017-11-29	59.74	59.74	57.26	58.06	185150240
2017-11-30	58.36	58.93	58.00	58.84	90184160
2017-12-01	58.60	58.98	57.60	58.12	82141880
2017-12-04	58.69	58.76	56.40	56.70	118638300
2017-12-05	56.41	57.96	56.24	57.08	81595480
2017-12-06	56.90	57.79	56.80	57.62	57066320
2017-12-07	57.83	58.16	57.55	57.99	50231380
2017-12-08	58.52	58.64	57.86	58.10	61001480
2017-12-11	58.23	58.50	57.85	58.45	47269460
2017-12-12	58.33	58.68	58.08	58.25	44717840
2017-12-13	58.50	58.54	58.01	58.21	52335200
2017-12-14	58.19	58.90	58.12	58.71	64286740
2017-12-15	58.95	59.14	58.47	58.96	95572420
2017-12-18	59.37	59.74	59.05	59.53	58952500
2017-12-19	59.46	59.65	58.96	59.37	51755840
2017-12-20	59.53	59.55	58.80	58.88	47423320
2017-12-21	58.80	58.96	58.38	58.74	42462340
2017-12-22	58.60	58.73	58.39	58.42	31701080
2017-12-26	58.42	58.92	58.03	58.84	40103740
2017-12-27	59.00	59.36	58.78	59.11	37344160
2017-12-28	59.45	59.51	59.22	59.31	36833520
2017-12-29	59.12	59.20	58.38	58.47	53767820
2018-01-02	58.60	59.50	58.53	59.45	53889880
2018-01-03	59.42	60.27	59.42	60.21	62175860
2018-01-04	60.25	60.79	60.23	60.48	60441780
2018-01-05	60.88	61.46	60.50	61.46	70894860
2018-01-08	61.80	62.65	61.60	62.34	85589500
2018-01-09	62.85	62.97	62.09	62.64	73226320
2018-01-10	62.26	62.72	61.86	62.72	53720340
2018-01-11	62.99	63.84	62.82	63.83	62500960
2018-01-12	63.67	65.29	63.67	65.26	108874600
2018-01-16	66.15	67.00	64.62	65.24	144414020
2018-01-17	65.61	65.70	64.04	64.75	105075080
2018-01-18	64.70	65.23	64.20	64.67	80538300
2018-01-19	65.60	65.65	64.65	64.73	91570720
2018-01-22	64.86	66.37	64.83	66.37	82801220
2018-01-23	66.90	68.25	66.87	68.13	103386120
2018-01-24	68.74	69.41	66.90	67.88	137229120
2018-01-25	68.40	68.92	67.88	68.90	95060240
2018-01-26	69.60	70.13	69.05	70.10	97146200
2018-01-29	70.46	71.57	70.02	70.88	114037960
2018-01-30	70.16	71.96	69.60	71.89	117438840
2018-01-31	72.57	73.63	72.50	72.54	128493860
2018-02-01	72.25	72.99	69.26	69.50	182276160
2018-02-02	73.87	74.90	70.70	71.50	222514440
2018-02-05	70.13	72.95	66.04	69.50	229899700
2018-02-06	68.07	72.20	67.59	72.14	221336380
2018-02-07	72.45	73.05	70.76	70.84	143254820
2018-02-08	71.48	71.69	67.50	67.53	171571140
2018-02-09	68.67	69.18	63.30	66.98	282830480
2018-02-12	68.23	69.69	67.20	69.31	134778880
2018-02-13	69.30	70.99	69.18	70.73	118357580
2018-02-14	70.31	72.60	70.17	72.55	119184180
2018-02-15	73.34	73.45	71.84	73.09	113054720
2018-02-16	72.87	73.29	72.33	72.43	89451280
2018-02-20	72.32	74.44	72.32	73.42	129984560
2018-02-21	74.25	75.17	73.95	74.15	126087020
2018-02-22	74.77	75.13	73.79	74.27	97161260
2018-02-23	74.77	75.00	74.33	75.00	88362060
2018-02-26	75.46	76.14	75.35	76.10	99099760
2018-02-27	76.23	76.34	75.36	75.60	96175520
2018-02-28	75.98	76.44	75.60	75.62	90300460
2018-03-01	75.68	75.92	73.25	74.67	136704600
2018-03-02	73.46	75.05	72.75	75.01	131751280
2018-03-05	74.71	76.27	74.05	76.18	104678680
2018-03-06	76.66	77.11	76.40	76.88	91234360
2018-03-07	76.33	77.30	76.13	77.25	83482460
2018-03-08	77.50	77.74	77.26	77.59	77252300
2018-03-09	78.18	78.95	77.95	78.94	90685000
2018-03-12	79.63	80.27	79.34	79.92	103484220
2018-03-13	80.80	80.88	78.90	79.41	130637840
2018-03-14	79.85	80.32	79.54	79.55	85188860
2018-03-15	79.75	79.85	78.91	79.12	81394020
2018-03-16	79.17	79.47	78.38	78.58	108500240
2018-03-19	77.73	78.08	76.27	77.25	131615320
2018-03-20	77.52	79.35	77.27	79.33	91631360
2018-03-21	79.32	79.50	78.16	79.09	95015420
2018-03-22	78.27	78.69	77.12	77.25	126411020
2018-03-23	76.95	77.45	74.77	74.78	160120660
2018-03-26	76.50	77.85	74.96	77.79	112494000
2018-03-27	78.62	78.80	74.12	74.85	139992620
2018-03-28	72.35	72.80	69.31	71.57	274106340
2018-03-29	70.30	72.77	68.26	72.37	251622420
2018-04-02	70.88	71.07	67.75	68.60	209272140
2018-04-03	69.57	70.70	67.77	69.60	204624240
2018-04-04	67.91	70.77	67.64	70.53	139646100
2018-04-05	72.10	72.98	71.35	72.59	128269180
2018-04-06	71.50	72.63	70.01	70.26	117645140
2018-04-09	71.25	71.92	70.13	70.30	84164120
2018-04-10	71.60	71.92	70.79	71.81	85602880
2018-04-11	71.97	72.44	71.24	71.35	71650660
2018-04-12	71.98	72.61	71.75	72.43	62700540
2018-04-13	72.46	72.99	71.23	71.54	73705340
2018-04-16	72.25	72.35	71.37	72.08	56172480
2018-04-17	73.11	75.36	72.85	75.19	102288060
2018-04-18	75.73	76.69	75.21	76.39	104550180
2018-04-19	77.16	78.43	76.95	77.85	130474560
2018-04-20	78.06	78.06	75.80	76.37	110832440
2018-04-23	77.33	77.40	75.17	75.89	89308480
2018-04-24	76.79	76.98	72.42	73.00	149893980
2018-04-25	72.90	73.50	70.75	73.01	131745800
2018-04-26	74.25	76.47	73.93	75.90	176022020
2018-04-27	81.70	81.91	78.37	78.63	261064820
2018-04-30	79.13	79.80	78.05	78.31	109281700
2018-05-01	78.16	79.25	77.61	79.11	91441420
2018-05-02	79.05	79.42	78.32	78.48	87205460
2018-05-03	78.00	78.74	77.30	78.60	85038340
2018-05-04	78.12	79.25	78.11	79.05	68871340
2018-05-07	79.47	80.35	79.39	80.01	76037100
2018-05-08	79.75	79.84	79.13	79.62	61358980
2018-05-09	80.00	80.40	79.60	80.40	72746040
2018-05-10	80.42	80.78	80.17	80.45	56349000
2018-05-11	80.55	80.56	79.89	80.15	45278000
2018-05-14	80.20	80.56	80.00	80.08	50189660
2018-05-15	79.39	79.39	78.26	78.81	101549300
2018-05-16	78.88	79.72	78.83	79.36	51411440
2018-05-17	79.03	79.70	78.65	79.09	42952120
2018-05-18	79.07	79.18	78.61	78.72	52851680
2018-05-21	79.25	79.60	78.75	79.27	58504700
2018-05-22	79.49	79.49	78.76	79.07	42312780
2018-05-23	78.55	80.09	78.32	80.09	67237840
2018-05-24	79.90	80.41	79.42	80.15	68599500
2018-05-25	80.15	80.71	80.02	80.51	53968000
2018-05-29	80.04	81.09	80.01	80.64	76929540
2018-05-30	80.91	81.30	80.65	81.24	58147140
2018-05-31	81.15	81.75	81.07	81.48	63326600
2018-06-01	81.85	82.34	81.75	82.08	66267700
2018-06-04	82.45	83.28	82.27	83.26	63754740
2018-06-05	83.65	84.95	83.50	84.82	95643540
2018-06-06	85.23	85.73	84.32	84.79	109464260
2018-06-07	84.93	85.00	83.81	84.47	75313740
2018-06-08	84.06	84.47	83.65	84.20	59102200
2018-06-11	84.08	84.71	84.03	84.46	46709680
2018-06-12	84.65	84.98	84.58	84.94	45184300
2018-06-13	85.14	85.69	85.01	85.24	66550580
2018-06-14	85.67	86.24	85.44	86.19	63488300
2018-06-15	85.70	86.04	85.43	85.80	95552920
2018-06-18	85.31	86.34	85.13	86.19	62154840
2018-06-19	85.45	86.81	85.02	86.74	85802340
2018-06-20	87.13	88.15	87.07	87.50	86651820
2018-06-21	88.00	88.16	85.88	86.51	98822960
2018-06-22	87.13	87.15	85.60	85.78	81502480
2018-06-25	85.13	85.25	82.32	83.16	150223920
2018-06-26	83.62	85.08	83.17	84.55	87731700
2018-06-27	85.41	85.60	83.00	83.03	97444020
2018-06-28	83.63	85.28	83.06	85.07	90594000
2018-06-29	85.85	86.17	84.72	84.99	90870160
2018-07-02	84.14	85.69	83.90	85.69	63713920
2018-07-03	86.20	86.25	84.62	84.70	43545520
2018-07-05	85.27	85.53	84.11	84.99	59662200
2018-07-06	84.80	85.76	84.58	85.53	53005240
2018-07-09	86.20	86.98	85.81	86.95	60239760
2018-07-10	86.93	87.50	86.55	87.15	60058100
2018-07-11	86.90	87.85	86.70	87.75	64195640
2018-07-12	88.23	89.90	88.11	89.83	90654860
2018-07-13	90.20	90.77	89.76	90.65	87733580
2018-07-16	91.10	92.10	90.72	91.12	109323900
2018-07-17	90.58	92.58	89.87	92.20	113657620
2018-07-18	92.40	92.94	91.56	92.15	97238260
2018-07-19	91.47	92.05	90.56	90.65	93538840
2018-07-20	91.25	91.74	90.50	90.69	77831320
2018-07-23	90.61	90.95	88.50	90.10	77769240
2018-07-24	91.45	92.00	90.47	91.46	85574460
2018-07-25	91.47	93.19	91.13	93.18	76726660
2018-07-26	91.95	92.23	90.23	90.40	198487420
2018-07-27	93.80	94.00	90.33	90.86	193619180
2018-07-30	91.37	91.48	88.30	88.96	131246420
2018-07-31	89.32	90.09	86.97	88.87	114774260
2018-08-01	89.20	89.92	88.80	89.86	83061920
2018-08-02	89.44	91.83	89.30	91.72	87093620
2018-08-03	91.89	92.05	91.08	91.16	69209740
2018-08-06	91.29	92.39	90.95	92.39	67836500
2018-08-07	92.73	93.49	92.31	93.12	67549460
2018-08-08	93.05	94.58	92.73	94.33	79260340
2018-08-09	94.10	95.73	93.87	94.93	97207480
2018-08-10	94.43	94.98	93.91	94.32	72798540
2018-08-13	94.93	96.25	94.68	94.81	110629500
2018-08-14	95.97	96.05	95.00	95.98	79722460
2018-08-15	95.48	95.81	93.49	94.13	154013640
2018-08-16	95.20	95.25	94.18	94.33	79141800
2018-08-17	94.29	94.40	92.78	94.11	82086000
2018-08-20	94.53	94.59	93.30	93.84	57240320
2018-08-21	94.00	94.89	93.72	94.17	62112520
2018-08-22	93.83	95.29	93.83	95.25	61609280
2018-08-23	95.36	95.98	95.04	95.15	71259940
2018-08-24	95.53	95.80	95.13	95.27	56017260
2018-08-27	95.75	96.39	95.46	96.38	71380740
2018-08-28	96.89	97.09	96.44	96.64	62014540
2018-08-29	97.67	99.93	97.45	99.91	130635220
2018-08-30	99.87	101.28	99.35	100.12	145545140
2018-08-31	100.35	101.12	100.24	100.64	84087560
2018-09-04	101.33	102.53	100.65	101.98	114421860
2018-09-05	101.91	102.02	99.49	99.74	164411520
2018-09-06	100.33	100.38	96.76	97.92	149773600
2018-09-07	96.94	98.76	96.87	97.60	97852860
2018-09-10	98.55	98.65	96.58	96.95	90896620
2018-09-11	96.41	99.44	95.85	99.36	100672900
2018-09-12	99.70	100.00	98.12	99.50	88280240
2018-09-13	100.00	100.44	99.10	99.49	72430220
2018-09-14	99.65	99.68	97.96	98.51	72840600
2018-09-17	97.74	97.84	94.37	95.40	141003840
2018-09-18	95.93	97.91	95.77	97.05	85374120
2018-09-19	97.03	97.04	95.25	96.32	81136440
2018-09-20	96.93	97.75	96.61	97.22	63098680
2018-09-21	97.71	97.87	95.53	95.75	137117960
2018-09-24	95.19	96.84	93.25	96.72	84274560
2018-09-25	97.15	98.80	96.94	98.73	90768140
2018-09-26	98.43	99.76	98.08	98.74	86269180
2018-09-27	99.66	100.81	99.43	100.65	86587820
2018-09-28	100.22	101.33	99.82	100.15	81702700
2018-10-01	101.10	101.66	100.18	100.22	69365700
2018-10-02	100.00	100.67	98.29	98.57	108014980
2018-10-03	99.09	99.49	97.49	97.64	105062620
2018-10-04	97.45	97.80	94.83	95.47	145139460
2018-10-05	95.90	96.45	93.14	94.48	136446540
2018-10-08	93.70	95.10	91.53	93.22	147863980
2018-10-09	93.00	94.83	92.62	93.52	95457320
2018-10-10	92.89	92.93	87.72	87.76	219777100
2018-10-11	86.20	87.77	84.26	85.97	278717440
2018-10-12	90.40	90.45	87.13	89.43	188891740
2018-10-15	89.75	89.75	86.71	88.05	128743240
2018-10-16	89.18	91.19	88.08	91.00	117198360
2018-10-17	92.14	92.25	90.35	91.59	105903540
2018-10-18	91.07	91.51	88.39	88.54	117479900
2018-10-19	89.26	90.46	87.65	88.20	118144920
2018-10-22	89.20	90.47	87.80	89.47	90000300
2018-10-23	87.11	88.82	85.70	88.44	134478260
2018-10-24	88.69	88.89	82.83	83.21	138567660
2018-10-25	85.17	89.74	84.60	89.11	205714840
2018-10-26	82.48	84.92	80.15	82.14	299275660
2018-10-29	83.00	83.29	74.75	76.94	277321540
2018-10-30	74.31	77.05	73.82	76.52	249201720
2018-10-31	78.50	81.20	78.25	79.90	187804220
2018-11-01	81.18	83.52	79.92	83.28	162710780
2018-11-02	83.93	84.87	82.59	83.28	139110960
2018-11-05	82.88	82.90	79.82	81.39	112494540
2018-11-06	80.92	83.25	80.73	82.14	85147060
2018-11-07	83.65	87.96	83.20	87.77	163844680
2018-11-08	87.75	89.20	86.26	87.75	130697320
2018-11-09	86.63	87.20	85.09	85.62	118043720
2018-11-12	84.91	85.43	81.50	81.84	136124900
2018-11-13	82.46	83.85	80.69	81.56	118665420
2018-11-14	82.82	83.65	79.85	79.95	129737820
2018-11-15	79.05	81.24	77.33	80.97	168546740
2018-11-16	79.38	80.72	78.66	79.67	121321600
2018-11-19	78.85	79.06	75.17	75.61	155799620
2018-11-20	71.88	76.74	71.00	74.77	217576460
2018-11-21	77.15	77.50	75.75	75.84	114336000
2018-11-23	75.85	76.81	75.09	75.10	54152840
2018-11-26	76.95	79.24	76.21	79.07	125154320
2018-11-27	78.80	79.88	77.90	79.07	115664540
2018-11-28	80.70	84.07	80.06	83.89	169174760
2018-11-29	83.75	84.50	82.62	83.68	132264860
2018-11-30	83.98	84.80	83.33	84.51	115235220
2018-12-03	88.47	88.92	86.50	88.62	137243200
2018-12-04	87.80	88.52	83.25	83.42	173889100
2018-12-06	80.74	85.05	80.49	84.96	175787880
2018-12-07	85.25	85.95	81.27	81.46	151522640
2018-12-10	81.19	82.90	79.54	82.05	149896160
2018-12-11	83.90	83.97	80.98	82.16	124893900
2018-12-12	83.45	85.25	83.01	83.18	131959360
2018-12-13	84.00	84.61	82.08	82.92	105423240
2018-12-14	81.90	82.13	79.25	79.60	127343260
2018-12-17	78.30	78.81	75.25	76.05	176595240
2018-12-18	77.00	78.38	76.15	77.57	130459500
2018-12-19	77.15	79.23	74.16	74.75	175843780
2018-12-20	74.20	75.48	71.63	73.04	199836660
2018-12-21	73.25	74.00	68.20	68.87	272806400
2018-12-24	67.30	69.80	65.35	67.20	144399920
2018-12-26	68.44	73.66	68.15	73.55	208236020
2018-12-27	72.71	73.45	69.52	73.08	194440680
2018-12-28	73.67	75.67	72.45	73.90	176579000
2018-12-31	75.54	76.04	74.35	75.10	139090140
2019-01-02	73.26	77.67	73.05	76.96	159662060
2019-01-03	76.00	76.90	74.86	75.01	139511440
2019-01-04	76.50	79.70	75.92	78.77	183651500
2019-01-07	80.12	81.73	79.46	81.48	159864260
2019-01-08	83.23	83.83	80.83	82.83	177628560
2019-01-09	82.65	83.39	82.07	82.97	126976020
2019-01-10	82.05	83.16	81.08	82.81	130153860
2019-01-11	82.03	83.01	81.81	82.03	93724440
2019-01-14	80.75	82.41	79.76	80.86	120117760
2019-01-15	81.60	83.76	81.30	83.73	119970200
2019-01-16	84.21	85.25	83.79	84.19	127337280
2019-01-17	84.00	85.01	83.88	84.66	84177500
2019-01-18	85.60	85.81	84.58	84.81	120410060
2019-01-22	84.05	84.09	80.51	81.61	128335920
2019-01-23	82.80	82.87	80.60	82.00	104504240
2019-01-24	82.05	82.86	81.59	82.75	81798860
2019-01-25	83.53	84.17	83.08	83.53	99193580
2019-01-28	82.18	82.25	80.70	81.89	96754220
2019-01-29	81.56	81.62	79.54	79.69	92655640
2019-01-30	81.15	83.85	80.98	83.52	115676440
2019-01-31	84.64	86.82	83.95	85.94	218206760
2019-02-01	81.94	83.65	81.10	81.31	230124260
2019-02-04	81.15	82.48	80.68	81.67	98583740
2019-02-05	82.17	83.26	82.13	82.94	89062100
2019-02-06	83.54	83.61	81.67	82.01	78797660
2019-02-07	81.25	81.28	79.65	80.72	92531780
2019-02-08	79.30	79.43	78.34	79.41	113149140
2019-02-11	80.05	80.46	79.30	79.55	66346560
2019-02-12	80.20	81.97	79.94	81.90	97172080
2019-02-13	82.35	82.82	81.86	82.00	71206420
2019-02-14	81.23	81.90	80.30	81.13	82410480
2019-02-15	81.39	81.45	80.23	80.40	86877860
2019-02-19	80.05	81.70	80.03	81.38	73633120
2019-02-20	81.50	81.75	80.51	81.11	66751780
2019-02-21	80.99	81.18	80.05	80.97	69667840
2019-02-22	81.18	81.75	81.06	81.58	61923820
2019-02-25	82.07	82.73	81.52	81.65	63689240
2019-02-26	81.30	82.00	80.81	81.82	53316300
2019-02-27	81.41	82.09	80.76	82.05	62976480
2019-02-28	81.76	82.59	81.69	81.99	60517820
2019-03-01	82.76	83.71	82.55	83.59	99497540
2019-03-04	84.25	85.47	83.72	84.81	123347160
2019-03-05	85.15	85.39	84.45	84.62	73630440
2019-03-06	84.80	84.89	83.41	83.45	79920020
2019-03-07	83.37	83.49	81.03	81.30	99140340
2019-03-08	80.20	81.14	79.33	81.04	93340280
2019-03-11	81.31	83.61	81.30	83.53	77527040
2019-03-12	83.45	84.21	83.05	83.66	72289960
2019-03-13	84.15	85.00	83.97	84.54	71040820
2019-03-14	84.56	85.10	84.22	84.31	58932360
2019-03-15	85.15	85.94	84.66	85.62	151017400
2019-03-18	85.64	87.50	85.63	87.11	108581160
2019-03-19	87.68	89.21	87.68	88.09	127283220
2019-03-20	88.50	89.98	88.35	89.86	125312660
2019-03-21	89.81	91.19	89.36	90.96	115355940
2019-03-22	90.51	90.95	88.16	88.24	127259660
2019-03-25	87.89	89.13	87.38	88.71	102076060
2019-03-26	89.65	90.29	88.67	89.19	97317600
2019-03-27	89.21	89.38	87.28	88.29	86496020
2019-03-28	88.50	88.90	87.67	88.67	60859160
2019-03-29	89.33	89.64	88.83	89.04	66415860
2019-04-01	90.01	90.78	89.94	90.71	84775040
2019-04-02	90.55	91.00	90.26	90.70	68962300
2019-04-03	91.34	91.50	90.48	91.04	79611800
2019-04-04	91.03	91.44	90.21	90.94	72477340
2019-04-05	91.45	91.93	91.26	91.86	72809520
2019-04-08	91.66	92.51	91.26	92.49	75056820
2019-04-09	92.27	92.65	91.59	91.79	74287360
2019-04-10	92.05	92.40	91.44	92.37	59279460
2019-04-11	92.44	92.50	92.02	92.20	53096840
2019-04-12	92.42	92.58	92.07	92.15	62288260
2019-04-15	92.10	92.34	90.95	92.24	74488460
2019-04-16	92.57	93.49	92.40	93.15	60892360
2019-04-17	93.65	93.82	93.02	93.24	57870340
2019-04-18	93.44	93.54	92.97	93.08	54997640
2019-04-22	92.77	94.42	92.28	94.37	67476140
2019-04-23	94.56	96.46	94.48	96.19	92808820
2019-04-24	96.25	96.48	94.91	95.09	73515620
2019-04-25	95.85	96.12	95.02	95.11	121982020
2019-04-26	96.45	97.55	94.90	97.53	168651260
2019-04-29	97.45	97.82	96.70	96.92	80425100
2019-04-30	96.51	96.79	95.35	96.33	70120140
2019-05-01	96.65	97.18	95.53	95.58	62339280
2019-05-02	95.67	96.08	94.09	95.04	79258300
2019-05-03	97.45	98.22	96.80	98.12	127631280
2019-05-06	95.90	97.95	95.53	97.53	108356820
2019-05-07	97.00	97.46	95.17	96.05	118042680
2019-05-08	95.94	96.77	95.50	95.89	81571360
2019-05-09	95.00	95.47	93.80	94.99	106165260
2019-05-10	94.90	95.19	92.80	94.50	114359880
2019-05-13	91.83	92.33	90.90	91.13	115668200
2019-05-14	91.98	92.62	90.79	92.01	92582140
2019-05-15	91.40	93.72	91.15	93.56	93852840
2019-05-16	94.30	95.88	94.11	95.38	94156440
2019-05-17	94.65	95.53	93.37	93.45	94732360
2019-05-20	92.63	93.39	91.78	92.95	75963960
2019-05-21	93.74	93.95	92.30	92.88	80102440
2019-05-22	92.59	93.57	92.55	92.98	58732020
2019-05-23	91.83	92.20	90.21	90.77	88485300
2019-05-24	91.79	92.09	90.89	91.16	67393460
2019-05-28	91.64	92.46	91.37	91.82	63999300
2019-05-29	91.16	91.50	90.38	90.96	85580500
2019-05-30	91.27	91.47	90.39	90.82	62937000
2019-05-31	89.50	89.78	88.64	88.75	92376380
2019-06-03	88.00	88.31	83.60	84.63	181974160
2019-06-04	84.96	86.54	84.04	86.48	113582420
2019-06-05	87.48	87.60	85.76	86.93	84795640
2019-06-06	86.89	88.00	86.31	87.72	73785440
2019-06-07	88.19	90.31	87.97	90.20	96164920
2019-06-10	91.10	94.24	90.90	93.03	107420140
2019-06-11	94.16	94.69	92.90	93.19	80853880
2019-06-12	92.70	93.25	92.22	92.77	53566700
2019-06-13	93.34	94.15	93.11	93.52	55916200
2019-06-14	93.20	93.80	92.95	93.48	57023260
2019-06-17	93.83	94.78	93.77	94.30	52686840
2019-06-18	95.07	96.08	94.99	95.07	77914560
2019-06-19	95.39	95.98	94.62	95.44	57906940
2019-06-20	96.67	96.76	95.29	95.91	64343060
2019-06-21	95.81	96.30	95.38	95.57	78671520
2019-06-24	95.63	95.84	95.07	95.70	45659380
2019-06-25	95.59	95.82	93.62	93.91	60246940
2019-06-26	94.62	95.19	94.37	94.89	48838200
2019-06-27	95.10	95.56	94.90	95.21	42834420
2019-06-28	95.46	95.65	94.20	94.68	60747160
2019-07-01	96.15	96.49	95.73	96.11	64066940
2019-07-02	95.97	96.74	95.33	96.72	53025980
2019-07-03	96.79	97.08	96.53	96.95	33805880
2019-07-05	96.43	97.30	96.27	97.15	52567180
2019-07-08	96.71	97.80	96.41	97.62	57667420
2019-07-09	97.39	99.50	97.17	99.42	86913960
2019-07-10	99.83	101.25	99.77	100.87	98638040
2019-07-11	101.28	101.79	99.77	100.05	86355320
2019-07-12	100.41	100.85	100.19	100.55	50185940
2019-07-15	101.07	101.15	100.08	101.05	59626860
2019-07-16	100.53	101.32	100.06	100.50	52363960
2019-07-17	100.35	100.60	99.60	99.60	51176180
2019-07-18	99.00	99.38	97.58	98.90	70085040
2019-07-19	99.56	99.80	98.11	98.23	63712240
2019-07-22	98.56	99.45	97.91	99.28	58162220
2019-07-23	99.80	99.89	98.66	99.72	54069600
2019-07-24	98.47	100.07	98.29	100.04	52626000
2019-07-25	100.05	100.06	98.64	98.69	82729220
2019-07-26	97.10	97.54	96.23	97.15	98542860
2019-07-29	96.50	96.61	94.53	95.62	89863800
2019-07-30	94.56	95.49	94.17	94.93	58217760
2019-07-31	94.91	94.98	92.47	93.34	89414540
2019-08-01	93.59	94.90	92.20	92.77	94266220
2019-08-02	92.25	92.32	90.40	91.16	99124500
2019-08-05	88.51	89.43	87.44	88.26	121164240
2019-08-06	89.61	89.69	87.67	89.39	101405160
2019-08-07	88.70	89.95	87.85	89.67	90537680
2019-08-08	90.30	91.71	89.91	91.64	74024840
2019-08-09	91.45	91.55	90.11	90.38	57595400
2019-08-12	89.80	90.05	88.85	89.25	58109960
2019-08-13	89.15	91.59	89.00	91.22	81500420
2019-08-14	89.65	89.78	87.86	88.15	97872980
2019-08-15	89.10	89.40	88.10	88.81	76198960
2019-08-16	89.64	90.15	89.23	89.63	61084800
2019-08-19	90.90	91.30	90.63	90.81	56406060
2019-08-20	90.73	90.84	89.99	90.07	38656700
2019-08-21	90.97	91.48	90.75	91.18	40784620
2019-08-22	91.40	91.47	90.01	90.28	53167760
2019-08-23	89.65	90.24	87.26	87.48	105557960
2019-08-26	88.35	88.50	87.18	88.44	61706400
2019-08-27	88.79	88.97	87.33	88.09	60544900
2019-08-28	87.75	88.39	87.20	88.21	48437860
2019-08-29	89.15	89.93	88.86	89.32	60360240
2019-08-30	89.87	89.99	88.23	88.81	61282940
2019-09-03	88.50	90.04	88.40	89.49	70937180
2019-09-04	90.25	90.38	89.81	90.03	46524560
2019-09-05	91.10	92.10	90.78	92.04	66503780
2019-09-06	91.91	92.03	91.32	91.68	49938660
2019-09-09	92.05	92.50	91.23	91.57	59990300
2019-09-10	91.14	91.29	90.27	91.03	52277580
2019-09-11	90.61	91.67	90.45	91.15	48655340
2019-09-12	91.88	92.68	91.71	92.18	56470100
2019-09-13	92.10	92.31	91.76	91.97	39426340
2019-09-16	91.20	91.28	90.01	90.39	73509460
2019-09-17	90.35	91.20	90.21	91.13	40661160
2019-09-18	90.85	91.10	89.78	90.87	50720240
2019-09-19	91.05	91.63	90.90	91.08	41566700
2019-09-20	91.09	91.53	89.05	89.71	111116780
2019-09-23	88.85	89.64	88.37	89.27	62782840
2019-09-24	89.53	89.79	86.78	87.08	92758020
2019-09-25	87.37	88.65	86.15	88.42	70621960
2019-09-26	88.14	88.17	86.58	86.99	71439040
2019-09-27	87.40	87.46	85.69	86.27	78960580
2019-09-30	86.35	86.87	85.46	86.80	55215360
2019-10-01	87.30	87.78	86.42	86.78	63409200
2019-10-02	86.39	86.44	85.25	85.66	66769520
2019-10-03	85.65	86.25	84.25	86.22	72487420
2019-10-04	86.30	87.03	85.96	86.98	49785540
2019-10-07	86.58	87.39	86.19	86.63	43751960
2019-10-08	86.12	86.35	85.25	85.28	52536800
2019-10-09	85.98	86.50	85.72	86.10	41786700
2019-10-10	86.26	86.91	85.69	86.01	54430620
2019-10-11	87.15	87.27	86.49	86.60	65590680
2019-10-14	86.45	87.09	86.10	86.82	38577960
2019-10-15	87.11	88.82	87.03	88.37	62584880
2019-10-16	88.67	89.31	88.53	88.87	56081360
2019-10-17	89.82	89.94	89.10	89.37	54275460
2019-10-18	89.39	89.70	87.46	87.88	67321820
2019-10-21	88.48	89.29	88.25	89.28	44498040
2019-10-22	89.41	89.49	88.10	88.29	44688500
2019-10-23	88.07	88.50	87.10	88.11	43807600
2019-10-24	88.55	89.42	88.01	89.04	104087000
2019-10-25	84.88	88.21	84.75	88.07	192528040
2019-10-28	87.40	88.94	87.13	88.85	74177020
2019-10-29	88.74	88.85	87.79	88.14	45537100
2019-10-30	88.01	89.12	87.96	89.00	48988100
2019-10-31	88.80	89.60	88.57	88.83	55623700
2019-11-01	89.40	89.87	89.26	89.57	55807080
2019-11-04	90.05	90.75	90.05	90.23	55438440
2019-11-05	90.46	90.51	89.70	90.09	37710860
2019-11-06	90.05	90.13	89.43	89.79	40595660
2019-11-07	90.19	90.30	89.17	89.41	53021720
2019-11-08	89.39	89.49	88.70	89.29	42523960
2019-11-11	88.90	89.00	88.36	88.58	38956200
2019-11-12	88.73	89.31	88.60	88.90	40778500
2019-11-13	88.67	88.75	87.37	87.66	58537840
2019-11-14	87.57	88.33	87.48	87.73	45388340
2019-11-15	88.00	88.08	86.64	86.97	78622820
2019-11-18	86.92	87.69	86.14	87.63	56838140
2019-11-19	87.85	88.03	87.15	87.64	45490700
2019-11-20	87.46	88.13	86.71	87.28	55875180
2019-11-21	87.15	87.34	86.52	86.74	53258760
2019-11-22	86.95	87.32	86.55	87.29	49581620
2019-11-25	87.66	88.87	87.66	88.69	69789340
2019-11-26	89.00	89.85	88.92	89.85	63808560
2019-11-27	90.05	91.23	89.87	90.93	60716920
2019-11-29	90.89	91.23	90.04	90.04	38468800
2019-12-02	90.22	90.28	88.13	89.08	78635000
2019-12-03	88.00	88.64	87.36	88.50	70591640
2019-12-04	88.70	89.45	88.01	88.03	53614000
2019-12-05	88.18	88.18	87.00	87.02	56557040
2019-12-06	87.56	87.72	87.01	87.58	62399580
2019-12-09	87.53	88.34	87.28	87.48	50049780
2019-12-10	87.37	87.53	86.75	86.96	50312880
2019-12-11	87.08	87.50	86.79	87.44	42026360
2019-12-12	87.50	88.20	87.27	88.02	62078980
2019-12-13	88.25	88.45	87.75	88.05	54958180
2019-12-16	88.35	88.48	87.85	88.46	62986900
2019-12-17	88.90	89.60	88.87	89.53	72933940
2019-12-18	89.75	89.91	89.12	89.20	67082740
2019-12-19	89.03	89.65	88.70	89.61	54766400
2019-12-20	89.98	90.15	89.12	89.33	103049200
2019-12-23	89.41	89.65	89.23	89.65	42749860
2019-12-24	89.69	89.78	89.38	89.46	17626740
2019-12-26	90.05	93.52	89.98	93.44	120492160
2019-12-27	94.15	95.07	93.30	93.49	123775080
2019-12-30	93.70	94.20	92.03	92.34	73546120
2019-12-31	92.10	92.66	91.61	92.39	50207600
2020-01-02	93.75	94.90	93.21	94.90	80718200
2020-01-03	93.23	94.31	93.23	93.75	75332080
2020-01-06	93.00	95.18	93.00	95.14	81313960
2020-01-07	95.23	95.69	94.60	95.34	82680200
2020-01-08	94.90	95.55	94.32	94.60	70239320
2020-01-09	95.49	95.89	94.79	95.05	63499240
2020-01-10	95.27	95.35	94.00	94.16	57139180
2020-01-13	94.57	94.90	94.04	94.57	55716880
2020-01-14	94.29	94.36	92.93	93.47	68927620
2020-01-15	93.61	93.94	92.75	93.10	57931840
2020-01-16	94.15	94.28	93.30	93.90	53189860
2020-01-17	94.29	94.33	92.86	93.24	79946800
2020-01-21	93.25	94.71	93.00	94.60	74155700
2020-01-22	94.80	95.13	94.17	94.37	64325140
2020-01-23	94.26	94.50	93.64	94.23	49692260
2020-01-24	94.57	94.75	92.37	93.08	75323620
2020-01-27	91.00	92.05	90.77	91.42	70570180
2020-01-28	92.03	92.91	91.50	92.66	56160800
2020-01-29	93.20	93.74	92.75	92.90	42027800
2020-01-30	92.90	93.64	92.53	93.53	126548760
2020-01-31	102.57	102.79	100.11	100.44	311345660
2020-02-03	100.53	102.43	100.01	100.21	117981880
2020-02-04	101.49	102.99	100.77	102.48	105786760
2020-02-05	103.55	103.55	101.60	101.99	87523480
2020-02-06	102.05	102.82	101.24	102.51	63659080
2020-02-07	102.10	104.93	101.91	103.96	101906940
2020-02-10	104.25	106.78	104.25	106.70	101124700
2020-02-11	107.55	109.30	106.80	107.54	114920220
2020-02-12	108.16	109.01	107.76	108.00	66685280
2020-02-13	107.25	108.51	107.10	107.49	60635820
2020-02-14	107.78	107.95	106.29	106.74	52123380
2020-02-18	106.25	108.30	106.21	107.78	59021400
2020-02-19	108.39	109.26	108.06	108.51	51223300
2020-02-20	108.65	108.84	106.37	107.66	62626840
2020-02-21	107.11	107.23	104.40	104.80	93014800
2020-02-24	100.16	101.96	99.40	100.46	130939940
2020-02-25	101.32	101.73	97.92	98.64	124381880
2020-02-26	98.51	100.73	98.02	98.98	104808040
2020-02-27	96.72	98.75	94.14	94.22	162879860
2020-02-28	90.73	94.49	90.56	94.19	189875940
2020-03-02	95.32	97.73	93.50	97.70	135233020
2020-03-03	98.77	99.82	94.40	95.45	150689820
2020-03-04	97.33	98.90	96.10	98.79	95458380
2020-03-05	96.65	98.04	95.50	96.20	94964200
2020-03-06	93.75	95.54	93.48	95.05	105471600
2020-03-09	88.69	93.14	88.06	90.03	156264640
2020-03-10	93.54	94.71	90.91	94.59	142666200
2020-03-11	92.89	93.57	90.08	91.04	112936620
2020-03-12	86.10	88.25	83.75	83.83	226924280
2020-03-13	87.75	89.32	84.03	89.25	176194500
2020-03-16	82.08	87.97	81.30	84.46	178345300
2020-03-17	88.77	92.89	84.46	90.39	218342580
2020-03-18	87.50	92.08	87.25	91.50	192904360
2020-03-19	93.00	97.25	91.63	94.05	207998860
2020-03-20	96.32	97.85	91.04	92.30	196357000
2020-03-23	91.39	95.97	90.60	95.14	156169780
2020-03-24	97.57	97.75	95.02	97.01	142941600
2020-03-25	96.03	97.51	94.29	94.29	129581460
2020-03-26	95.10	97.82	94.46	97.77	124702360
2020-03-27	96.54	96.99	95.00	95.01	107757940
2020-03-30	96.14	98.68	95.62	98.20	122521740
2020-03-31	98.22	99.65	97.20	97.49	102472520
2020-04-01	96.65	97.25	94.65	95.39	82437500
2020-04-02	95.08	96.38	94.50	95.94	86719700
2020-04-03	95.56	96.32	94.46	95.33	72197400
2020-04-06	96.80	99.93	96.50	99.88	115463620
2020-04-07	100.86	101.79	99.88	100.58	102279660
2020-04-08	101.05	102.20	100.56	102.15	79546260
2020-04-09	102.22	102.65	100.88	102.14	93112340
2020-04-13	102.00	109.00	101.90	108.44	134334180
2020-04-14	110.02	114.60	109.31	114.17	161743860
2020-04-15	112.88	116.67	112.25	115.38	137331340
2020-04-16	117.30	123.05	116.75	120.41	240764020
2020-04-17	118.62	120.00	115.80	118.75	158600200
2020-04-20	119.50	122.25	119.30	119.68	115413880
2020-04-21	120.83	121.42	113.98	116.41	149533580
2020-04-22	118.45	119.70	117.55	118.17	84365900
2020-04-23	120.00	121.21	119.10	119.97	101331040
2020-04-24	120.85	121.02	119.10	120.51	76635940
2020-04-27	122.16	122.24	118.15	118.80	112912900
2020-04-28	118.61	118.68	115.30	115.70	105388920
2020-04-29	116.50	119.59	115.50	118.64	91831860
2020-04-30	120.99	123.75	119.80	123.70	190692220
2020-05-01	116.84	118.12	112.91	114.30	195452100
2020-05-04	112.82	116.35	112.82	115.80	97318520
2020-05-05	117.00	117.55	115.36	115.89	64849920
2020-05-06	116.47	117.87	116.00	117.56	62356280
2020-05-07	118.74	118.80	117.16	118.38	67928220
2020-05-08	118.61	119.36	117.85	118.98	64224560
2020-05-11	118.74	120.98	118.61	120.45	65184620
2020-05-12	120.59	120.95	117.75	117.85	61498320
2020-05-13	118.34	120.39	116.89	118.40	95658380
2020-05-14	118.05	119.57	117.66	119.44	72962560
2020-05-15	118.43	120.55	117.82	120.49	84699020
2020-05-18	120.22	121.65	119.20	121.31	87331440
2020-05-19	121.49	124.25	121.45	122.47	86409960
2020-05-20	123.89	125.00	123.36	124.90	79962860
2020-05-21	125.00	126.27	122.13	122.34	102288060
2020-05-22	122.75	123.49	121.51	121.84	57341580
2020-05-26	122.90	123.10	120.70	121.09	71363060
2020-05-27	120.25	120.68	116.50	120.52	101138900
2020-05-28	119.22	121.85	118.91	120.06	63862720
2020-05-29	120.80	122.12	119.91	122.12	70586580
2020-06-01	122.40	123.85	122.21	123.55	58760640
2020-06-02	123.35	123.68	122.27	123.62	50598060
2020-06-03	123.40	124.40	123.06	123.92	53420480
2020-06-04	123.87	125.38	122.50	123.03	58974200
2020-06-05	122.23	124.43	121.86	124.15	66128900
2020-06-08	125.01	126.50	124.37	126.20	79413080
2020-06-09	126.47	131.32	126.25	130.04	103519000
2020-06-10	132.25	136.12	131.31	132.37	98920620
2020-06-11	130.18	133.57	126.81	127.90	116002140
2020-06-12	130.06	131.07	125.17	127.25	108722540
2020-06-15	126.33	129.20	125.40	128.63	77466700
2020-06-16	131.00	131.00	128.80	130.76	71912980
2020-06-17	132.38	132.75	131.59	132.05	59186320
2020-06-18	132.35	132.98	131.81	132.70	49755480
2020-06-19	133.90	134.87	132.95	133.75	115539260
2020-06-22	134.23	135.75	133.45	135.69	64175600
2020-06-23	136.30	139.16	135.90	138.22	84634140
2020-06-24	139.00	139.80	136.05	136.72	90532100
2020-06-25	136.98	137.81	135.61	137.73	59373140
2020-06-26	138.75	139.13	134.40	134.64	130015680
2020-06-29	134.50	134.84	131.50	134.02	84468440
2020-06-30	134.25	138.48	133.75	137.94	75393720
2020-07-01	137.90	144.75	137.70	143.94	127268780
2020-07-02	145.60	147.78	143.56	144.52	131867740
2020-07-06	146.75	152.99	146.50	152.85	137612840
2020-07-07	152.93	153.48	149.50	150.01	105150280
2020-07-08	151.13	154.20	150.62	154.06	100752700
2020-07-09	155.80	159.69	153.70	159.13	127773180
2020-07-10	159.59	160.75	156.79	160.00	109719640
2020-07-13	162.55	167.21	153.42	155.20	154408400
2020-07-14	154.45	156.37	147.50	154.20	144638660
2020-07-15	154.01	154.92	148.66	150.44	115777480
2020-07-16	148.55	151.60	145.91	150.00	127884920
2020-07-17	150.45	151.20	147.42	148.10	95226380
2020-07-20	150.01	160.07	149.70	159.84	151963520
2020-07-21	161.62	162.03	155.29	156.91	122699300
2020-07-22	156.25	157.50	153.26	155.00	82084500
2020-07-23	154.91	154.91	148.50	149.33	113138120
2020-07-24	146.50	151.58	144.40	150.45	112648260
2020-07-27	153.10	154.90	150.79	152.76	83409840
2020-07-28	152.71	153.85	149.79	150.02	62533020
2020-07-29	151.55	151.96	149.84	151.68	59481200
2020-07-30	150.70	154.60	150.25	152.59	122565300
2020-07-31	162.20	162.34	157.55	158.23	161667380
2020-08-03	159.03	159.20	155.20	155.59	101493260
2020-08-04	155.06	158.36	155.06	156.94	93885880
2020-08-05	157.19	160.68	156.37	160.25	78600500
2020-08-06	159.72	162.37	158.27	161.25	78812040
2020-08-07	161.20	162.04	157.03	158.37	78722540
2020-08-10	158.52	158.63	155.08	157.41	63345480
2020-08-11	155.66	157.96	153.65	154.03	74361140
2020-08-12	155.40	158.72	155.07	158.11	70544580
2020-08-13	159.15	160.88	157.75	158.05	62980860
2020-08-14	158.91	158.91	156.00	157.40	55034460
2020-08-17	158.66	159.75	157.71	159.12	53824740
2020-08-18	160.60	166.00	160.29	165.62	106919480
2020-08-19	165.15	165.80	162.80	163.02	83702740
2020-08-20	162.60	165.63	161.90	164.87	66649560
2020-08-21	164.75	165.72	163.77	164.24	71517240
2020-08-24	165.51	169.02	162.88	165.37	93325160
2020-08-25	164.75	167.87	163.35	167.32	79856840
2020-08-26	167.56	172.59	167.23	172.09	130174860
2020-08-27	172.50	172.65	168.90	170.00	85295900
2020-08-28	171.15	171.67	169.33	170.09	57939560
2020-08-31	170.45	174.75	170.25	172.55	83717700
2020-09-01	174.48	175.69	173.35	174.96	69528140
2020-09-02	177.35	177.61	174.33	176.57	78629520
2020-09-03	174.25	174.42	165.15	168.40	163222260
2020-09-04	165.90	169.08	155.56	164.73	175635080
2020-09-08	157.20	162.54	156.50	157.49	121884100
2020-09-09	160.15	165.16	159.25	163.43	103773500
2020-09-10	165.36	167.49	158.53	158.76	106614820
2020-09-11	160.43	160.87	154.20	155.81	101879640
2020-09-14	158.65	159.37	154.80	155.15	90591920
2020-09-15	156.81	158.75	155.45	157.81	80430700
2020-09-16	159.00	159.36	153.71	153.91	90623780
2020-09-17	150.46	151.47	148.63	150.44	128981000
2020-09-18	151.59	151.89	145.28	147.75	177851600
2020-09-21	145.33	148.10	143.55	148.02	122358500
2020-09-22	151.69	156.70	150.01	156.45	138976320
2020-09-23	156.02	156.35	149.62	149.99	113053300
2020-09-24	148.89	153.47	148.25	150.99	110587840
2020-09-25	152.74	155.08	149.95	154.76	92304040
2020-09-28	157.44	158.75	155.86	158.70	84483300
2020-09-29	158.77	159.41	156.63	157.24	70067960
2020-09-30	157.06	160.64	156.70	157.44	97922020
2020-10-01	160.40	161.20	158.60	161.06	99438440
2020-10-02	157.68	159.79	156.15	156.25	112261960
2020-10-05	157.29	160.13	157.04	159.96	75506640
2020-10-06	158.25	159.10	154.50	155.00	101737140
2020-10-07	156.75	160.00	156.62	159.78	86188780
2020-10-08	161.25	161.66	158.75	159.53	63482280
2020-10-09	160.50	164.45	159.89	164.33	98157420
2020-10-12	167.50	174.81	166.98	172.15	167283960
2020-10-13	173.40	174.62	171.21	172.18	114893940
2020-10-14	172.35	173.24	167.00	168.19	116578320
2020-10-15	164.60	167.79	164.00	166.93	104468960
2020-10-16	168.16	169.98	158.00	163.64	129487060
2020-10-19	164.98	166.45	159.64	160.36	104472520
2020-10-20	161.11	163.30	159.60	160.85	90193560
2020-10-21	160.63	161.69	158.00	159.25	91854720
2020-10-22	159.49	159.94	156.10	158.82	84240100
2020-10-23	159.55	160.27	157.00	160.22	69333740
2020-10-26	159.94	164.15	157.67	160.35	118023020
2020-10-27	161.25	164.58	160.57	164.32	85820940
2020-10-28	162.47	163.20	158.12	158.14	111766600
2020-10-29	160.06	162.86	158.20	160.55	131930580
2020-10-30	157.89	158.35	150.95	151.81	167921620
2020-11-02	153.09	153.99	147.51	150.22	145147000
2020-11-03	150.93	153.75	149.05	152.42	97957600
2020-11-04	158.00	162.24	156.99	162.06	136780820
2020-11-05	166.00	168.34	164.44	166.10	115785700
2020-11-06	165.23	166.10	161.60	165.57	92946600
2020-11-09	161.55	164.45	155.61	157.19	143808120
2020-11-10	154.75	155.70	150.97	151.75	131819120
2020-11-11	153.09	156.96	152.50	156.87	87338460
2020-11-12	158.00	158.79	154.30	155.51	87424160
2020-11-13	156.10	157.09	154.27	156.44	75251740
2020-11-16	154.66	157.14	153.63	156.55	76173520
2020-11-17	159.18	159.46	156.76	156.78	68894700
2020-11-18	156.70	157.00	155.26	155.27	58336720
2020-11-19	155.27	156.25	154.05	155.85	60205400
2020-11-20	155.85	156.64	154.90	154.97	67602760
2020-11-23	155.83	156.99	153.27	154.92	94177740
2020-11-24	155.03	156.71	154.31	155.90	72042040
2020-11-25	157.09	159.90	157.01	159.25	75808060
2020-11-27	160.56	160.81	159.50	159.77	47857340
2020-11-30	160.42	161.42	156.28	158.40	81278320
2020-12-01	159.43	162.45	157.86	161.00	90887640
2020-12-02	161.08	161.60	158.66	160.18	62586080
2020-12-03	160.27	161.43	159.07	159.34	57840780
2020-12-04	159.91	159.91	157.94	158.13	58272220
2020-12-07	157.82	159.04	157.08	157.90	55026320
2020-12-08	157.95	159.21	156.00	158.86	65726060
2020-12-09	158.39	158.72	154.40	155.21	82016720
2020-12-10	154.45	157.11	153.80	155.07	60603720
2020-12-11	154.83	155.93	153.64	155.82	61293900
2020-12-14	157.15	159.52	156.30	157.85	83115880
2020-12-15	159.05	159.43	156.52	158.26	66473720
2020-12-16	158.80	162.35	158.18	162.05	88552320
2020-12-17	162.50	163.18	161.05	161.80	69486940
2020-12-18	162.20	162.47	158.58	160.08	119914260
2020-12-21	160.00	161.35	158.30	160.31	76736920
2020-12-22	160.14	161.10	159.00	160.33	47635620
2020-12-23	160.25	160.51	159.21	159.26	41875740
2020-12-24	159.70	160.10	158.45	158.63	29038340
2020-12-28	159.70	165.20	158.63	164.20	113735740
2020-12-29	165.50	167.53	164.06	166.10	97458660
2020-12-30	167.05	167.11	164.12	164.29	64186200
2020-12-31	163.75	164.15	162.06	162.85	59144120
2021-01-04	163.50	163.60	157.20	159.33	88228980
2021-01-05	158.30	161.17	158.25	160.93	53110960
2021-01-06	157.32	159.88	156.56	156.92	87896300
2021-01-07	157.85	160.43	157.75	158.11	70290900
2021-01-08	159.00	159.53	157.11	159.14	70754880
2021-01-11	157.40	157.82	155.50	155.71	73381900
2021-01-12	156.00	157.11	154.30	156.04	70291640
2021-01-13	156.42	159.50	156.10	158.29	66424880
2021-01-14	158.38	158.90	156.03	156.37	61418380
2021-01-15	156.15	157.13	154.76	155.21	84879900
2021-01-19	155.35	157.25	154.80	156.04	66102840
2021-01-20	159.10	163.99	158.75	163.17	106196700
2021-01-21	164.65	167.43	164.48	165.35	98901020
2021-01-22	165.22	166.10	164.16	164.61	56438280
2021-01-25	166.43	168.19	162.16	164.70	74995160
2021-01-26	164.82	166.90	164.14	166.31	59104700
2021-01-27	167.07	167.33	160.35	161.63	93203160
2021-01-28	161.75	165.08	161.43	161.88	62984560
2021-01-29	161.50	161.85	159.23	160.31	85871120
2021-02-01	162.12	167.51	161.75	167.14	83204240
2021-02-02	169.00	171.39	168.06	169.00	141972740
2021-02-03	171.25	171.70	165.43	165.63	141775620
2021-02-04	166.50	167.35	163.89	166.55	73413220
2021-02-05	165.95	168.85	165.14	167.61	72416160
2021-02-08	167.93	168.25	165.20	166.15	65147820
2021-02-09	165.62	166.90	164.89	165.25	44070520
2021-02-10	165.70	165.90	162.70	164.33	63031000
2021-02-11	164.60	164.60	162.40	163.11	46028340
2021-02-12	162.50	164.01	161.67	163.89	46706780
2021-02-16	162.70	165.42	162.68	163.45	51494420
2021-02-17	163.18	166.05	162.97	165.43	66041980
2021-02-18	164.12	166.90	163.70	166.41	60672140
2021-02-19	166.41	166.68	162.29	162.50	86103680
2021-02-22	160.41	161.62	158.61	159.04	70313580
2021-02-23	156.35	160.24	154.68	159.73	93544440
2021-02-24	158.34	158.56	156.27	157.98	60225500
2021-02-25	156.84	158.91	152.39	152.86	90676020
2021-02-26	154.76	156.12	151.84	154.65	85518600
2021-03-01	156.39	157.48	154.90	157.31	54679260
2021-03-02	157.17	158.18	154.36	154.73	51915240
2021-03-03	154.06	155.39	149.75	150.25	79774500
2021-03-04	150.60	152.91	147.27	148.88	109631560
2021-03-05	150.25	150.45	144.05	150.02	107771020
2021-03-08	150.75	153.23	147.57	147.60	83700160
2021-03-09	150.90	154.55	150.26	153.14	80600640
2021-03-10	154.92	155.82	151.50	152.88	60249780
2021-03-11	155.20	156.59	154.15	155.68	55527820
2021-03-12	153.75	154.95	152.28	154.47	48437760
2021-03-15	153.73	154.11	151.60	154.08	58371840
2021-03-16	155.25	156.45	153.79	154.59	50775280
2021-03-17	153.66	158.65	153.51	156.79	62371680
2021-03-18	155.05	155.83	151.25	151.40	73140540
2021-03-19	151.46	153.86	150.83	153.75	92507080
2021-03-22	153.39	156.33	153.00	155.54	58043580
2021-03-23	156.35	159.10	156.04	156.88	76345260
2021-03-24	157.55	158.02	154.26	154.35	59179620
2021-03-25	153.65	155.49	151.86	152.31	71269380
2021-03-26	152.20	152.83	149.80	152.60	66258480
2021-03-29	152.77	154.56	151.42	153.79	54919360
2021-03-30	153.50	153.65	151.70	152.76	46752060
2021-03-31	153.20	155.97	153.13	154.70	61877920
2021-04-01	155.90	158.12	155.78	158.05	58806360
2021-04-05	158.65	161.80	158.06	161.34	66697640
2021-04-06	161.19	162.37	160.85	161.19	50756180
2021-04-07	161.69	165.18	161.18	163.97	66924540
2021-04-08	165.55	166.23	164.60	164.97	56241800
2021-04-09	165.24	168.61	164.45	168.61	86829460
2021-04-12	167.76	169.75	167.56	168.97	65635960
2021-04-13	170.04	171.60	169.78	170.00	66316740
2021-04-14	170.20	170.21	166.30	166.65	62904080
2021-04-15	168.55	169.85	167.60	168.95	64671600
2021-04-16	169.00	170.34	167.78	169.97	63720980
2021-04-19	169.52	171.80	168.01	168.60	54508100
2021-04-20	168.68	169.15	165.80	166.73	52460640
2021-04-21	165.80	168.14	165.19	168.10	44223320
2021-04-22	168.58	168.64	165.07	165.45	51611800
2021-04-23	165.96	168.75	165.43	167.04	63933040
2021-04-26	167.40	171.42	166.55	170.45	97614160
2021-04-27	172.17	173.00	169.90	170.87	76542800
2021-04-28	171.74	174.49	171.25	172.93	92637680
2021-04-29	175.25	175.72	171.75	173.57	153647620
2021-04-30	176.26	177.70	173.13	173.37	140186920
2021-05-03	174.24	174.33	168.64	169.32	117510600
2021-05-04	167.81	168.40	163.61	165.59	108788980
2021-05-05	166.94	167.73	163.22	163.53	74226160
2021-05-06	163.50	165.72	162.36	165.32	88953920
2021-05-07	165.95	166.54	164.45	164.58	94205520
2021-05-10	164.12	164.15	159.50	159.52	116772060
2021-05-11	156.81	161.90	156.37	161.20	92395620
2021-05-12	159.25	160.40	156.66	157.60	98728200
2021-05-13	159.27	160.19	156.65	158.07	67137540
2021-05-14	159.28	161.44	159.15	161.15	66500440
2021-05-17	162.30	164.64	161.73	163.52	74478500
2021-05-18	164.63	165.60	161.52	161.61	56567820
2021-05-19	159.75	161.74	159.20	161.59	53594160
2021-05-20	162.22	162.98	161.81	162.38	52663840
2021-05-21	162.50	162.83	159.85	160.15	82097640
2021-05-24	160.78	162.90	160.52	162.25	48456260
2021-05-25	163.33	163.99	160.69	162.95	65222180
2021-05-26	163.73	164.79	162.93	163.26	47679720
2021-05-27	162.80	163.02	161.50	161.51	51223140
2021-05-28	162.10	162.40	160.99	161.15	46630180
2021-06-01	162.17	162.55	160.45	160.93	48600900
2021-06-02	161.16	161.75	160.40	161.70	40290480
2021-06-03	160.21	160.72	159.20	159.35	47965860
2021-06-04	160.60	161.05	159.94	160.31	44994980
2021-06-07	159.87	160.40	158.61	159.90	44315120
2021-06-08	161.13	163.98	160.90	163.21	68334600
2021-06-09	163.64	164.88	163.54	164.06	49110600
2021-06-10	164.10	167.55	164.06	167.48	69529600
2021-06-11	167.48	168.33	166.67	167.34	56347040
2021-06-14	167.34	169.25	166.78	169.19	51393100
2021-06-15	169.20	169.85	168.16	169.16	48524000
2021-06-16	169.60	171.32	168.03	170.76	84055640
2021-06-17	170.16	174.86	170.05	174.46	102730620
2021-06-18	174.00	175.35	173.69	174.35	104954740
2021-06-21	173.82	174.10	171.70	172.70	65542600
2021-06-22	172.90	176.19	172.80	175.27	66901640
2021-06-23	175.25	176.05	174.16	175.19	56266820
2021-06-24	175.38	176.24	171.54	172.45	76639980
2021-06-25	173.20	173.24	169.71	170.07	78819940
2021-06-28	170.80	172.40	170.68	172.19	44855860
2021-06-29	171.94	172.80	171.15	172.41	41968780
2021-06-30	172.05	173.58	171.75	172.01	48079840
2021-07-01	171.73	172.85	170.47	171.65	40741060
2021-07-02	172.58	175.59	171.85	175.55	63533940
2021-07-06	176.51	184.27	176.45	183.79	134895360
2021-07-07	185.87	186.71	183.95	184.83	106561240
2021-07-08	182.18	188.00	181.06	186.57	103612460
2021-07-09	186.13	187.40	184.67	185.97	74964740
2021-07-12	187.20	187.86	184.84	185.93	51432700
2021-07-13	185.11	188.65	183.57	183.87	76918340
2021-07-14	185.44	185.88	183.04	184.08	65931360
2021-07-15	184.71	184.77	181.05	181.56	63705840
2021-07-16	181.67	182.30	178.52	178.68	80874120
2021-07-19	176.63	177.51	174.96	177.48	75691900
2021-07-20	178.37	179.60	175.90	178.66	65113600
2021-07-21	178.82	179.32	177.18	179.26	46379780
2021-07-22	179.36	182.00	179.11	181.90	65307040
2021-07-23	182.00	183.31	181.10	182.83	48725840
2021-07-26	183.66	185.60	182.36	184.99	58001360
2021-07-27	184.93	184.93	179.31	181.32	82637800
2021-07-28	181.69	182.92	180.05	181.52	59987560
2021-07-29	181.39	181.90	179.00	180.00	110399040
2021-07-30	167.40	168.41	165.35	166.38	199311860
2021-08-02	167.66	167.95	165.85	166.57	67078300
2021-08-03	167.04	169.55	164.99	168.31	83146860
2021-08-04	168.97	169.44	167.28	167.74	43678900
2021-08-05	167.81	169.45	167.05	168.80	48670060
2021-08-06	168.75	168.75	166.45	167.25	52752880
2021-08-09	167.18	167.74	166.43	167.09	42964400
2021-08-10	167.25	167.90	165.75	166.03	48251020
2021-08-11	166.57	166.89	163.89	164.61	58944980
2021-08-12	164.50	165.73	163.48	165.18	46476460
2021-08-13	165.28	165.30	164.15	164.70	41133980
2021-08-16	164.15	165.00	160.56	164.95	66569880
2021-08-17	163.88	164.02	161.28	162.10	67758440
2021-08-18	162.10	162.70	160.00	160.06	56086220
2021-08-19	159.70	161.65	159.12	159.39	75657240
2021-08-20	160.19	160.39	158.79	160.00	67168560
2021-08-23	160.60	164.05	160.50	163.29	65362620
2021-08-24	164.00	165.77	163.73	165.29	51036820
2021-08-25	165.49	166.05	164.31	164.96	33606120
2021-08-26	164.95	166.60	164.80	165.80	41975220
2021-08-27	166.66	167.62	165.69	167.48	48047380
2021-08-30	167.87	172.25	167.76	171.08	63844880
2021-08-31	171.24	173.63	169.78	173.54	87128260
2021-09-01	174.82	176.35	173.76	173.95	72598220
2021-09-02	174.74	175.60	172.75	173.16	58511880
2021-09-03	172.60	174.13	171.82	173.90	51566480
2021-09-07	173.90	176.40	173.85	175.46	54823680
2021-09-08	175.58	177.28	174.78	176.28	61067280
2021-09-09	176.30	177.50	174.02	174.21	54384820
2021-09-10	175.09	175.42	173.15	173.46	47945380
2021-09-13	174.14	174.90	171.90	172.86	51380440
2021-09-14	173.78	174.34	171.89	172.50	38737940
2021-09-15	172.13	174.27	170.10	173.79	59150740
2021-09-16	173.00	174.63	172.31	174.41	51671960
2021-09-17	174.42	174.87	172.61	173.13	92331120
2021-09-20	169.80	170.95	165.25	167.79	93382600
2021-09-21	168.75	168.99	166.62	167.18	55617560
2021-09-22	167.55	169.45	167.05	169.00	48228060
2021-09-23	169.00	171.45	169.00	170.80	47588280
2021-09-24	170.10	171.46	169.67	171.28	42324820
2021-09-27	168.58	170.78	166.98	170.29	72689000
2021-09-28	167.89	168.46	164.51	165.80	88616380
2021-09-29	166.11	167.57	164.89	165.06	51245360
2021-09-30	165.80	166.39	163.70	164.25	56940660
2021-10-01	164.45	165.46	162.80	164.16	56712340
2021-10-04	163.97	164.00	158.81	159.49	90461140
2021-10-05	160.23	163.04	160.12	161.05	65384160
2021-10-06	160.68	163.22	159.93	163.10	50659540
2021-10-07	164.58	166.29	164.15	165.12	48181500
2021-10-08	165.85	166.07	164.41	164.43	39964340
2021-10-11	163.75	164.63	161.91	162.32	40684060
2021-10-12	162.85	163.38	161.81	162.37	36391420
2021-10-13	163.49	164.42	163.05	164.21	48501720
2021-10-14	165.12	165.63	164.54	164.99	42240400
2021-10-15	165.57	170.52	165.20	170.45	103598820
2021-10-18	169.42	172.46	169.26	172.34	63482300
2021-10-19	171.71	172.73	171.10	172.21	47721580
2021-10-20	172.63	173.14	170.02	170.75	42795540
2021-10-21	170.71	172.01	170.15	171.75	37627700
2021-10-22	171.05	171.49	166.57	166.78	62781060
2021-10-25	166.75	167.39	164.89	166.02	44519120
2021-10-26	167.48	170.81	167.20	168.80	53966840
2021-10-27	169.40	171.85	168.57	169.62	54044480
2021-10-28	170.10	173.95	169.30	172.33	114174660
2021-10-29	165.00	168.74	163.67	168.62	129721540
2021-11-01	168.09	168.79	164.60	165.91	72177580
2021-11-02	165.75	166.56	164.18	165.64	52551800
2021-11-03	165.45	169.75	164.88	169.20	67943780
2021-11-04	168.50	174.93	168.25	173.85	107060400
2021-11-05	173.85	178.31	173.85	175.95	99939020
2021-11-08	176.16	178.95	174.39	174.45	61479840
2021-11-09	175.76	179.69	175.07	178.81	85898440
2021-11-10	178.19	180.27	173.15	174.10	80548440
2021-11-11	175.65	177.16	173.37	173.63	45288120
2021-11-12	174.25	177.04	172.35	176.26	53788680
2021-11-15	176.85	179.69	176.29	177.28	58594380
2021-11-16	176.95	178.83	176.26	177.04	44341420
2021-11-17	178.24	179.36	177.27	177.45	51205400
2021-11-18	178.32	185.21	178.05	184.80	114070760
2021-11-19	185.63	188.11	183.79	183.83	98924060
2021-11-22	183.82	185.67	178.38	178.63	96957000
2021-11-23	179.25	181.05	176.39	179.00	73844920
2021-11-24	178.13	180.68	176.84	179.02	46560360
2021-11-26	180.10	181.68	175.21	175.23	59825940
2021-11-29	177.38	179.80	176.58	178.08	65311140
2021-11-30	178.18	179.29	174.60	175.35	80022140
2021-12-01	177.25	177.99	172.08	172.19	75139900
2021-12-02	173.00	174.64	171.19	171.87	64725760
2021-12-03	172.75	173.49	166.93	169.49	80711000
2021-12-06	169.65	173.70	166.93	171.37	68860000
2021-12-07	174.60	177.50	173.33	176.16	66410720
2021-12-08	176.15	177.18	174.75	176.16	45253660
2021-12-09	175.75	176.97	174.14	174.17	46061820
2021-12-10	175.42	175.93	170.50	172.21	60689760
2021-12-13	172.00	172.10	169.13	169.57	62169000
2021-12-14	167.55	169.50	166.44	169.09	55975280
2021-12-15	168.60	173.60	165.20	173.32	75794260
2021-12-16	173.37	174.17	168.16	168.87	60876840
2021-12-17	167.71	170.90	165.61	170.02	85755160
2021-12-20	166.85	167.87	165.60	167.08	57372660
2021-12-21	167.85	170.72	165.65	170.42	55955820
2021-12-22	169.27	172.05	168.50	171.04	55035460
2021-12-23	170.43	171.98	170.15	171.07	36788240
2021-12-27	171.04	172.94	169.22	169.67	58846820
2021-12-28	170.18	172.18	169.14	170.66	54711860
2021-12-29	170.84	171.21	168.60	169.20	35754040
2021-12-30	169.70	170.89	168.52	168.64	37583100
2021-12-31	168.96	169.35	166.56	166.72	47830380
2022-01-03	167.55	170.70	166.16	170.40	63869140
2022-01-04	170.44	171.40	166.35	167.52	70725160
2022-01-05	166.88	167.13	164.36	164.36	64302720
2022-01-06	163.45	164.80	161.94	163.25	51957780
2022-01-07	163.84	165.24	162.03	162.55	46605900
2022-01-10	160.59	161.66	156.30	161.49	87798300
2022-01-11	161.50	166.35	160.70	165.36	62805580
2022-01-12	166.58	166.88	164.42	165.21	50029120
2022-01-13	165.25	166.22	161.09	161.21	52188300
2022-01-14	160.15	162.25	159.80	162.14	45974860
2022-01-18	159.11	159.73	157.66	158.92	67441440
2022-01-19	158.76	159.25	156.25	156.30	53241920
2022-01-20	156.77	158.00	151.35	151.67	71973320
2022-01-21	149.95	150.90	142.07	142.64	163971440
2022-01-24	139.00	144.95	135.35	144.54	156044740
2022-01-25	142.24	143.60	138.15	139.99	90824660
2022-01-26	144.75	145.18	137.32	138.87	95601700
2022-01-27	140.80	144.24	139.35	139.64	77515800
2022-01-28	140.86	144.00	137.93	143.98	74391980
2022-01-31	144.75	150.36	144.30	149.57	78307440
2022-02-01	150.00	151.71	147.63	151.19	59219840
2022-02-02	155.05	155.08	148.86	150.61	87329760
2022-02-03	141.74	144.25	138.33	138.85	225531360
2022-02-04	155.61	161.20	150.61	157.64	253455860
2022-02-07	158.52	162.69	157.25	157.94	102624380
2022-02-08	156.75	161.79	155.55	161.41	76040360
2022-02-09	162.87	163.83	160.25	161.19	68785600
2022-02-10	158.35	160.72	157.75	159.00	68268120
2022-02-11	158.13	159.00	152.73	153.29	77100440
2022-02-14	151.75	158.45	151.65	155.17	83230700
2022-02-15	157.61	158.01	154.64	156.51	56970660
2022-02-16	155.79	158.83	154.73	158.10	52704280
2022-02-17	158.15	160.35	154.50	154.65	64032500
2022-02-18	155.50	155.50	150.89	152.60	63604100
2022-02-22	150.48	152.98	148.49	150.20	66128240
2022-02-23	151.65	151.76	144.65	144.83	64243560
2022-02-24	139.84	151.75	139.50	151.36	100785760
2022-02-25	150.55	153.99	149.21	153.79	62395360
2022-02-28	152.43	154.45	150.85	153.56	57683420
2022-03-01	152.73	154.10	149.98	151.14	44873580
2022-03-02	150.85	153.00	148.75	152.05	47334720
2022-03-03	153.53	153.93	146.86	147.90	65197200
2022-03-04	147.16	147.85	143.81	145.64	60983120
2022-03-07	145.44	146.09	137.42	137.45	86933860
2022-03-08	136.68	140.70	133.57	136.01	91662580
2022-03-09	139.50	140.25	136.83	139.28	82656660
2022-03-10	145.69	148.67	143.98	146.82	135062900
2022-03-11	149.57	149.68	145.37	145.52	68900560
2022-03-14	145.98	147.45	140.88	141.85	74086100
2022-03-15	142.85	147.99	142.00	147.37	75584600
2022-03-16	148.50	153.15	147.35	153.10	84957680
2022-03-17	152.64	157.50	152.14	157.24	72934840
2022-03-18	156.81	161.59	156.01	161.25	102962760
2022-03-21	161.12	163.08	159.55	161.49	66537520
2022-03-22	161.81	166.17	161.70	164.89	64086120
2022-03-23	163.71	166.37	162.69	163.41	55811860
2022-03-24	163.75	164.12	160.05	163.65	56798060
2022-03-25	164.00	165.37	162.25	164.77	49085500
2022-03-28	164.98	169.04	164.90	168.99	59853820
2022-03-29	170.38	170.83	167.87	169.32	66153600
2022-03-30	168.51	168.95	165.50	166.30	56167260
2022-03-31	166.44	166.50	162.95	163.00	59965780
2022-04-01	164.15	165.83	162.32	163.56	57089500
2022-04-04	164.13	168.39	163.21	168.35	50007960
2022-04-05	167.74	168.11	163.27	164.06	53728560
2022-04-06	161.65	162.20	157.25	158.76	79055760
2022-04-07	158.40	160.08	154.51	157.78	68136780
2022-04-08	156.75	157.37	154.23	154.46	46001660
2022-04-11	152.71	154.14	150.53	151.12	52112340
2022-04-12	153.69	155.10	150.38	150.79	55177440
2022-04-13	150.02	156.03	149.60	155.54	53390880
2022-04-14	155.39	155.90	151.47	151.71	51598140
2022-04-18	151.52	154.04	150.25	152.79	46513520
2022-04-19	152.03	158.65	151.55	158.12	54926420
2022-04-20	157.60	157.60	153.60	154.00	59630020
2022-04-21	154.71	156.74	147.59	148.30	63969320
2022-04-22	148.25	149.62	143.70	144.35	73078580
2022-04-25	144.02	146.22	142.31	146.07	61874980
2022-04-26	144.80	144.86	138.93	139.39	77529160
2022-04-27	140.19	141.95	135.78	138.17	71336300
2022-04-28	142.18	145.94	140.30	144.60	117316940
2022-04-29	129.85	130.76	121.63	124.28	272661720
2022-05-02	122.40	124.67	118.38	124.50	148788980
2022-05-03	124.05	126.22	122.83	124.25	79133360
2022-05-04	123.60	126.00	119.18	125.93	110745360
2022-05-05	123.00	123.50	115.07	116.41	144391220
2022-05-06	114.85	119.05	113.08	114.77	124259900
2022-05-09	111.31	114.00	107.96	108.79	128124380
2022-05-10	111.25	112.64	107.17	108.86	105433820
2022-05-11	108.10	110.16	104.43	105.37	109703640
2022-05-12	102.75	110.78	102.41	106.93	132025140
2022-05-13	109.07	113.18	107.80	113.06	93684560
2022-05-16	113.10	113.99	110.35	110.81	74565740
2022-05-17	113.28	115.80	111.28	115.37	76447740
2022-05-18	111.44	112.85	106.25	107.11	108379180
2022-05-19	106.28	110.03	106.19	107.32	88142540
2022-05-20	109.57	109.90	105.01	107.59	99500640
2022-05-23	108.46	108.82	103.95	107.56	107797360
2022-05-24	104.03	105.40	101.26	104.10	102934680
2022-05-25	103.66	108.17	103.65	106.78	93120100
2022-05-26	107.97	112.67	107.45	111.08	93002600
2022-05-27	113.55	115.19	112.63	115.15	93660160
2022-05-31	116.28	121.99	115.68	120.21	144634160
2022-06-01	122.26	125.18	120.62	121.68	127528980
2022-06-02	121.68	125.61	120.05	125.51	100560680
2022-06-03	124.20	124.40	121.05	123.34	97603320
2022-06-06	125.25	128.99	123.81	124.79	135269020
2022-06-07	122.01	124.10	120.63	123.00	85156712
2022-06-08	122.61	123.75	120.75	121.18	64926594
2022-06-09	119.99	121.30	116.10	116.15	67029842
2022-06-10	113.42	114.50	109.05	109.65	87412245
2022-06-13	104.19	106.54	101.86	103.67	99277742
2022-06-14	104.19	104.88	101.43	102.31	69728761
2022-06-15	103.86	109.06	103.53	107.67	85011060
2022-06-16	104.47	104.58	102.01	103.66	82186301
2022-06-17	102.80	106.98	102.51	106.22	99772147
2022-06-21	108.20	111.63	103.56	108.68	70901245
2022-06-22	107.43	112.13	107.02	108.95	60040131
2022-06-23	110.39	113.00	107.93	112.44	64345300
2022-06-24	112.38	116.71	111.43	116.46	69867618
2022-06-27	117.09	117.98	112.70	113.22	62133240
2022-06-28	113.50	114.85	107.04	107.40	75172028
2022-06-29	107.38	110.99	106.91	108.92	66375341
2022-06-30	108.11	108.18	102.52	106.21	97679401
2022-07-01	106.29	109.75	105.85	109.56	73021171
2022-07-05	107.60	114.08	106.32	113.50	76684414
2022-07-06	113.21	115.48	112.01	114.33	66958884
2022-07-07	113.85	116.99	113.49	116.33	57872323
2022-07-08	114.60	116.58	113.69	115.54	45719694
2022-07-11	114.08	114.30	110.87	111.75	53540019
2022-07-12	112.16	113.23	108.34	109.22	54280257
2022-07-13	107.03	111.78	106.01	110.40	61353812
2022-07-14	110.24	111.18	107.58	110.63	51163140
2022-07-15	112.50	115.59	111.59	113.55	84317816
2022-07-18	115.00	117.24	113.15	113.76	59115419
2022-07-19	115.70	118.95	114.03	118.21	60990043
2022-07-20	118.62	123.48	118.32	122.77	71268322
2022-07-21	123.20	124.85	121.26	124.63	60239892
2022-07-22	125.01	125.50	121.35	122.42	51463797
2022-07-25	122.70	123.64	120.03	121.14	50221259
2022-07-26	115.79	118.15	114.53	114.81	67075064
2022-07-27	117.31	121.90	117.16	120.97	61582015
2022-07-28	121.57	122.84	118.08	122.28	82245543
2022-07-29	134.90	137.65	132.41	134.95	148892890
2022-08-01	134.96	138.83	133.51	135.39	76846908
2022-08-02	134.72	137.44	134.09	134.16	61922429
2022-08-03	136.21	140.49	136.05	139.52	71827780
2022-08-04	140.58	143.56	139.55	142.57	70585020
2022-08-05	140.10	142.86	139.60	140.80	50686865
2022-08-08	142.05	144.23	138.29	139.41	52303475
2022-08-09	138.05	138.95	136.21	137.83	40434715
2022-08-10	142.90	144.60	141.01	142.69	54773819
2022-08-11	143.86	144.49	139.76	140.64	44867336
2022-08-12	142.05	143.57	140.12	143.55	47643484
2022-08-15	142.80	143.76	141.49	143.18	39014583
2022-08-16	143.91	146.57	142.00	144.78	59102859
2022-08-17	142.69	143.38	140.78	142.10	48149778
2022-08-18	141.32	142.77	140.38	142.30	37458737
2022-08-19	140.47	141.11	137.91	138.23	47792843
2022-08-22	135.72	136.32	132.85	133.22	50461504
2022-08-23	133.41	134.99	132.95	133.62	36252103
2022-08-24	132.75	135.47	132.10	133.80	38626978
2022-08-25	135.26	137.42	134.28	137.28	37496283
2022-08-26	136.55	137.83	130.50	130.75	53322663
2022-08-29	129.90	131.95	128.77	129.79	48101638
2022-08-30	131.25	132.07	126.85	128.73	49202990
2022-08-31	129.45	130.59	126.74	126.77	53648702
2022-09-01	126.00	128.02	123.66	127.82	56636145
2022-09-02	129.50	131.38	126.39	127.51	57429829
2022-09-06	127.92	128.62	124.74	126.11	43888587
2022-09-07	126.12	129.82	125.40	129.48	47834487
2022-09-08	127.72	130.28	127.10	129.82	43988509
2022-09-09	130.91	133.69	130.76	133.27	49422259
2022-09-12	134.10	136.49	134.00	136.45	53826859
2022-09-13	131.01	131.40	126.27	126.82	72694010
2022-09-14	127.36	128.84	126.33	128.55	45316772
2022-09-15	127.38	130.37	125.50	126.28	52887196
2022-09-16	122.78	123.87	120.70	123.53	115667804
2022-09-19	122.16	124.71	121.80	124.66	47279727
2022-09-20	123.35	124.40	121.14	122.19	47698432
2022-09-21	122.49	123.76	118.45	118.54	58498887
2022-09-22	117.08	118.79	116.26	117.31	55229190
2022-09-23	116.00	116.05	112.06	113.78	65126665
2022-09-26	113.30	117.34	113.13	115.15	62723268
2022-09-27	117.20	118.32	113.05	114.41	60094693
2022-09-28	114.38	118.70	113.80	118.01	55763750
2022-09-29	115.60	116.07	113.06	114.80	58969714
2022-09-30	114.08	116.92	112.84	113.00	59479586
2022-10-03	113.58	116.91	112.45	115.88	50941854
2022-10-04	119.89	123.00	119.79	121.09	62812564
2022-10-05	118.58	121.75	117.69	120.95	48217535
2022-10-06	120.77	121.53	119.50	120.30	42253755
2022-10-07	118.00	118.17	113.88	114.56	54677980
2022-10-10	115.10	116.25	112.43	113.67	42339675
2022-10-11	112.71	115.48	110.39	112.21	56432233
2022-10-12	112.49	113.83	111.40	112.90	45728660
2022-10-13	107.88	113.44	105.35	112.53	86868103
2022-10-14	114.10	114.96	106.60	106.90	67737344
2022-10-17	110.11	114.19	110.09	113.79	62781985
2022-10-18	119.06	119.52	114.79	116.36	65607448
2022-10-19	114.71	116.59	113.22	115.07	47198122
2022-10-20	113.83	118.24	113.51	115.25	48795104
2022-10-21	114.79	119.59	114.50	119.32	55660485
2022-10-24	119.98	120.39	116.57	119.82	49531523
2022-10-25	119.65	121.32	118.95	120.60	50934609
2022-10-26	116.00	119.35	114.76	115.66	69002457
2022-10-27	113.92	114.12	109.77	110.96	129605362
2022-10-28	97.91	103.96	97.66	103.41	223133400
2022-10-31	103.56	104.87	100.74	102.44	99251395
2022-11-01	103.99	104.58	96.06	96.79	153370030
2022-11-02	97.32	97.74	92.01	92.12	135761800
2022-11-03	92.47	93.50	89.02	89.30	136683300
2022-11-04	91.49	92.44	88.04	90.98	129101336
2022-11-07	91.95	92.10	89.04	90.53	77495728
2022-11-08	90.79	91.72	88.23	89.98	88703370
2022-11-09	89.47	89.48	85.87	86.14	90796249
2022-11-10	92.94	98.69	91.65	96.63	173414860
2022-11-11	97.88	101.19	96.66	100.79	111590544
2022-11-14	98.77	100.12	97.29	98.49	99533072
2022-11-15	103.21	103.79	97.34	98.94	111336317
2022-11-16	96.85	98.49	95.54	97.12	87958828
2022-11-17	95.37	96.97	94.03	94.85	82617865
2022-11-18	95.95	95.99	92.48	94.14	72428185
2022-11-21	93.97	95.02	90.59	92.46	84330270
2022-11-22	92.62	93.35	90.87	93.20	62191962
2022-11-23	93.24	94.58	92.83	94.13	59414684
2022-11-25	93.79	94.43	93.07	93.41	35088609
2022-11-28	93.93	96.40	93.43	93.95	75062316
2022-11-29	94.04	94.41	91.44	92.42	65567286
2022-11-30	92.47	96.54	91.53	96.54	102805806
2022-12-01	96.99	97.23	94.92	95.50	68487969
2022-12-02	94.48	95.36	93.78	94.13	72496388
2022-12-05	93.05	94.06	90.82	91.01	71535526
2022-12-06	90.50	91.04	87.90	88.25	75503628
2022-12-07	88.34	89.89	87.48	88.46	68086880
2022-12-08	89.24	90.86	87.88	90.35	73305887
2022-12-09	88.90	90.30	88.63	89.09	67398506
2022-12-12	89.21	90.58	87.87	90.55	61999762
2022-12-13	95.23	96.25	90.52	92.49	100212038
2022-12-14	92.50	93.46	89.87	91.58	70298006
2022-12-15	89.89	89.97	87.47	88.45	84802877
2022-12-16	88.27	89.35	86.73	87.86	146144060
2022-12-19	87.51	87.63	84.51	84.92	83531460
2022-12-20	85.33	86.61	84.33	85.19	74348301
2022-12-21	86.18	87.23	85.21	86.77	59267156
2022-12-22	85.52	85.68	82.25	83.79	81431314
2022-12-23	83.25	85.78	82.93	85.25	57433655
2022-12-27	84.97	85.35	83.00	83.04	57284035
2022-12-28	82.80	83.48	81.69	81.82	58228575
2022-12-29	82.87	84.55	82.55	84.18	54995895
2022-12-30	83.12	84.05	82.47	84.00	62401194
2023-01-03	85.46	86.96	84.21	85.82	76706040
2023-01-04	86.55	86.98	83.36	85.14	68885123
2023-01-05	85.33	85.42	83.07	83.12	67930825
2023-01-06	83.03	86.40	81.43	86.08	83303361
2023-01-09	87.46	89.48	87.08	87.36	65266056
2023-01-10	87.57	90.19	87.29	89.87	67756601
2023-01-11	90.93	95.26	90.93	95.09	103126183
2023-01-12	96.93	97.19	93.50	95.27	85254781
2023-01-13	94.18	98.37	94.12	98.12	85549432
2023-01-17	98.68	98.89	95.73	96.05	72755001
2023-01-18	97.25	99.32	95.38	95.46	79570370
2023-01-19	94.74	95.44	92.86	93.68	69002663
2023-01-20	93.86	97.35	93.20	97.25	67481539
2023-01-23	97.56	97.78	95.86	97.52	76501103
2023-01-24	96.93	98.09	96.00	96.32	66929452
2023-01-25	92.56	97.24	91.52	97.18	94261570
2023-01-26	98.24	99.49	96.92	99.22	68523557
2023-01-27	99.53	103.49	99.53	102.24	87775614
2023-01-30	101.09	101.74	99.01	100.55	70691860
2023-01-31	101.16	103.35	101.14	103.13	66527253
2023-02-01	102.53	106.24	101.24	105.15	80450121
2023-02-02	110.25	114.00	108.88	112.91	158154240
2023-02-03	105.26	108.78	102.52	103.39	144374830
2023-02-06	102.93	103.95	100.65	102.18	81945199
2023-02-07	101.17	102.41	98.08	102.11	119501301
2023-02-08	102.04	102.67	98.78	100.05	75878304
2023-02-09	101.32	101.78	97.57	98.24	64622489
2023-02-10	97.56	98.82	96.23	97.61	52740133
2023-02-13	97.85	99.68	96.91	99.54	52841464
2023-02-14	98.41	100.92	97.52	99.70	56202898
2023-02-15	99.09	101.17	98.45	101.16	48053879
2023-02-16	99.21	100.63	98.10	98.15	56339173
2023-02-17	97.80	97.94	95.65	97.20	60029405
2023-02-21	95.34	95.61	94.27	94.58	56580360
2023-02-22	95.10	97.01	94.80	95.79	59534094
2023-02-23	96.12	96.43	93.67	95.82	48466994
2023-02-24	93.53	94.14	92.32	93.50	57053812
2023-02-27	94.28	94.78	93.14	93.76	47470321
2023-02-28	93.14	94.69	92.92	94.23	43959290
2023-03-01	93.87	94.68	91.59	92.17	52299524
2023-03-02	91.41	92.23	90.39	92.13	55574820
2023-03-03	92.74	94.94	92.66	94.90	55759609
2023-03-06	95.19	96.55	93.74	93.75	52112355
2023-03-07	94.06	95.09	92.78	93.55	49100668
2023-03-08	93.60	94.17	92.18	93.92	44899128
2023-03-09	93.68	96.21	92.18	92.25	56218705
2023-03-10	92.67	93.57	90.25	90.73	69827490
2023-03-13	89.97	94.02	88.12	92.43	72397053
2023-03-14	93.83	95.07	92.71	94.88	60912674
2023-03-15	93.22	96.67	93.07	96.20	70731792
2023-03-16	95.75	100.99	95.61	100.04	84558934
2023-03-17	99.79	100.66	97.46	98.95	87300242
2023-03-20	98.41	98.48	95.70	97.71	62388911
2023-03-21	98.14	100.85	98.00	100.61	58597275
2023-03-22	100.45	102.10	98.61	98.70	57475365
2023-03-23	100.43	101.06	97.62	98.71	57559310
2023-03-24	98.07	98.30	96.40	98.13	56144801
2023-03-27	99.07	99.34	97.08	98.04	46721296
2023-03-28	98.11	98.44	96.29	97.24	38720050
2023-03-29	98.69	100.42	98.56	100.25	49783279
2023-03-30	101.55	103.04	101.01	102.00	53633398
2023-03-31	102.16	103.49	101.95	103.29	56750317
2023-04-03	102.30	103.29	101.43	102.41	41135733
2023-04-04	102.75	104.20	102.11	103.95	48662496
2023-04-05	103.91	103.91	100.75	101.10	45175393
2023-04-06	100.75	102.38	99.80	102.06	43808020
2023-04-10	100.96	102.20	99.57	102.17	37261185
2023-04-11	100.80	101.00	99.01	99.92	60417847
2023-04-12	100.40	100.51	97.71	97.83	56735007
2023-04-13	98.95	102.57	98.71	102.40	67925138
2023-04-14	102.07	103.20	101.11	102.51	51450522
2023-04-17	103.16	103.73	101.59	102.74	39919457
2023-04-18	103.95	104.20	101.52	102.30	39790518
2023-04-19	101.58	105.12	101.39	104.30	58398890
2023-04-20	103.53	105.25	103.21	103.81	57696866
2023-04-21	106.10	108.15	105.08	106.96	86774185
2023-04-24	107.66	109.23	105.07	106.21	69575610
2023-04-25	104.91	105.45	102.45	102.57	65026818
2023-04-26	105.04	106.62	104.10	104.98	73803790
2023-04-27	108.16	110.86	106.80	109.82	149961170
2023-04-28	107.73	109.48	104.33	105.45	130715946
2023-05-01	104.95	105.23	101.82	102.05	74728096
2023-05-02	101.47	103.90	101.15	103.63	73469350
2023-05-03	103.74	105.96	103.28	103.65	65051925
2023-05-04	104.04	105.39	103.31	104.00	45345523
2023-05-05	104.27	105.76	103.55	105.66	56951744
2023-05-08	105.04	106.10	104.70	105.83	49430909
2023-05-09	105.48	106.79	105.16	106.62	44089359
2023-05-10	108.10	110.67	108.05	110.19	78627616
2023-05-11	111.03	113.28	110.49	112.18	74924841
2023-05-12	112.16	112.64	109.32	110.26	49852671
2023-05-15	111.15	112.29	109.25	111.20	53011145
2023-05-16	111.05	114.79	111.05	113.40	71472908
2023-05-17	114.89	115.83	114.22	115.50	65655177
2023-05-18	116.69	118.60	116.34	118.15	73174087
2023-05-19	118.16	118.31	115.70	116.25	55056307
2023-05-22	116.77	116.77	114.25	115.01	70741123
2023-05-23	114.27	117.14	113.78	114.99	67576262
2023-05-24	115.35	117.34	115.02	116.75	63487938
2023-05-25	116.63	116.87	114.31	115.00	66496681
2023-05-26	116.04	121.50	116.02	120.11	96779889
2023-05-30	122.37	122.92	119.86	121.66	64314808
2023-05-31	121.45	122.04	119.17	120.58	72800787
2023-06-01	120.69	123.49	119.93	122.77	54375131
2023-06-02	124.92	126.39	124.02	124.25	61264414
2023-06-05	123.36	125.80	123.03	125.30	47950128
2023-06-06	125.07	127.40	125.00	126.61	45695212
2023-06-07	127.01	127.37	120.63	121.23	95663275
2023-06-08	123.01	125.63	122.26	124.25	62159270
2023-06-09	124.08	125.80	123.19	123.43	51396018
2023-06-12	124.02	126.78	123.53	126.57	51473376
2023-06-13	128.12	128.41	125.18	126.66	50564785
2023-06-14	126.70	126.95	124.12	126.42	52422463
2023-06-15	125.21	127.69	124.32	127.11	60458471
2023-06-16	127.71	127.90	125.30	125.49	84247104
2023-06-20	124.97	127.25	124.50	125.78	56930122
2023-06-21	125.64	126.73	123.85	124.83	52137670
2023-06-22	125.31	130.33	125.14	130.15	90354572
2023-06-23	129.11	130.84	128.28	129.33	71927776
2023-06-26	129.33	131.49	127.10	127.33	59989317
2023-06-27	128.63	130.09	127.55	129.18	46801008
2023-06-28	128.94	131.48	128.44	129.04	52149512
2023-06-29	128.77	129.26	127.26	127.90	40760959
2023-06-30	129.47	131.25	128.95	130.36	54350684
2023-07-03	130.82	131.85	130.07	130.22	28264785
2023-07-05	130.24	131.40	129.64	130.38	35895409
2023-07-06	128.25	128.73	127.37	128.36	40697848
2023-07-07	128.59	130.97	128.13	129.78	41992251
2023-07-10	129.07	129.28	125.92	127.13	61889289
2023-07-11	127.75	129.77	127.35	128.78	49951460
2023-07-12	130.31	131.26	128.83	130.80	54022847
2023-07-13	134.04	134.67	132.71	134.30	61170883
2023-07-14	134.06	136.65	134.06	134.68	54487090
2023-07-17	134.56	135.62	133.21	133.56	48450198
2023-07-18	132.71	133.86	131.36	132.83	54969133
2023-07-19	133.39	135.99	132.53	135.36	54531037
2023-07-20	134.07	134.79	129.33	129.96	59820579
2023-07-21	131.34	131.37	128.42	130.00	133307294
2023-07-24	130.31	131.66	128.35	128.80	45671535
2023-07-25	129.31	129.58	128.53	129.13	39236663
2023-07-26	126.51	129.08	126.11	128.15	53910087
2023-07-27	131.00	132.63	127.79	128.25	52610661
2023-07-28	129.69	133.01	129.33	132.21	46317381
2023-07-31	133.20	133.87	132.38	133.68	41901516
2023-08-01	133.55	133.69	131.62	131.69	42298925
2023-08-02	130.15	130.23	126.82	128.21	51027614
2023-08-03	127.48	129.84	126.41	128.91	91163736
2023-08-04	141.06	143.63	139.32	139.57	153128470
2023-08-07	140.99	142.54	138.95	142.22	71213112
2023-08-08	140.62	140.84	138.42	139.94	51710497
2023-08-09	139.97	140.32	137.10	137.85	50017349
2023-08-10	139.08	140.41	137.49	138.56	58928402
2023-08-11	137.40	139.33	137.00	138.41	42905833
2023-08-14	138.30	140.59	137.75	140.57	47148699
2023-08-15	140.05	141.28	137.23	137.67	42781521
2023-08-16	137.19	137.27	135.01	135.07	41675903
2023-08-17	135.46	136.09	133.53	133.98	48354085
2023-08-18	131.62	134.07	131.15	133.22	48497698
2023-08-21	133.74	135.19	132.71	134.68	41442483
2023-08-22	135.08	135.65	133.73	134.25	32935104
2023-08-23	134.50	135.95	133.22	135.52	42801043
2023-08-24	136.40	136.78	131.83	131.84	43646250
2023-08-25	132.47	133.87	130.58	133.26	44147451
2023-08-28	133.78	133.95	131.85	133.14	34108410
2023-08-29	133.38	135.14	133.25	134.91	38646093
2023-08-30	134.93	135.68	133.92	135.07	36137015
2023-08-31	135.06	138.79	135.00	138.01	58781314
2023-09-01	139.46	139.96	136.88	138.12	40991536
2023-09-05	137.73	137.80	135.82	137.27	40636738
2023-09-06	136.32	137.45	134.61	135.36	41785507
2023-09-07	133.90	138.03	133.16	137.85	48498912
2023-09-08	136.86	138.85	136.75	138.23	38365929
2023-09-11	142.45	142.45	142.42	142.42	1075
2023-09-12	142.32	143.00	140.61	141.23	42668452
2023-09-13	140.95	144.98	140.87	144.85	60465175
2023-09-14	145.08	145.86	142.95	144.72	64033607
2023-09-15	142.69	143.57	140.09	140.39	102909327
2023-09-18	140.48	141.75	139.22	139.98	42823480
2023-09-19	138.70	138.84	135.56	137.63	61482470
2023-09-20	138.55	139.37	135.20	135.29	46263716
2023-09-21	131.94	132.24	129.31	129.33	70343342
2023-09-22	131.11	132.03	128.52	129.12	59904348
2023-09-25	129.36	131.78	128.77	131.27	46017825
2023-09-26	130.12	130.39	125.28	125.98	73048207
2023-09-27	125.76	127.48	124.13	125.98	66553449
2023-09-28	124.04	126.58	123.04	125.98	54554968
2023-09-29	128.20	129.15	126.32	127.12	62411730
2023-10-02	127.28	130.47	126.54	129.46	48029744
2023-10-03	128.06	128.52	124.25	124.72	51564991
2023-10-04	126.06	127.36	125.68	127.00	44203870
2023-10-05	126.71	126.73	124.33	125.96	39660643
2023-10-06	124.16	128.45	124.13	127.96	46836698
2023-10-09	126.22	128.79	124.76	128.26	38773738
2023-10-10	128.82	130.74	128.05	129.48	42178619
2023-10-11	129.74	132.05	129.61	131.83	40741842
2023-10-12	132.17	134.48	131.23	132.33	55528581
2023-10-13	132.98	133.31	128.95	129.79	45824685
2023-10-16	130.69	133.07	130.43	132.55	42832918
2023-10-17	130.39	132.58	128.71	131.47	49344550
2023-10-18	129.90	130.67	127.51	128.13	42699479
2023-10-19	130.57	132.24	127.47	128.40	60961355
2023-10-20	128.05	128.17	124.97	125.17	56406410
2023-10-23	124.63	127.88	123.98	126.56	48259953
2023-10-24	127.74	128.80	126.34	128.56	46477355
2023-10-25	126.04	126.34	120.79	121.39	74577544
2023-10-26	120.63	121.64	118.35	119.57	100419516
2023-10-27	126.20	130.02	125.52	127.74	125309313
2023-10-30	129.72	133.00	128.56	132.71	72485542
2023-10-31	132.75	133.57	131.71	133.09	51589380
2023-11-01	133.96	137.35	133.71	137.00	61529409
2023-11-02	138.73	138.81	136.47	138.07	52236693
2023-11-03	138.99	139.49	137.45	138.60	44059805
2023-11-06	138.76	140.73	138.36	139.74	44970417
2023-11-07	140.55	143.37	140.50	142.71	53553537
2023-11-08	142.97	143.12	141.22	142.08	44521658
2023-11-09	142.02	142.65	139.84	140.60	36235367
2023-11-10	140.46	143.65	139.91	143.56	49349937
2023-11-13	142.08	143.23	140.67	142.59	35680570
2023-11-14	145.00	147.26	144.68	145.80	56674551
2023-11-15	147.06	147.29	142.59	143.20	63875720
2023-11-16	140.91	143.32	139.52	142.83	49653512
2023-11-17	142.66	145.23	142.55	145.18	49678437
2023-11-20	145.13	146.63	144.73	146.13	41978766
2023-11-21	143.91	144.05	141.50	143.90	71225992
2023-11-22	144.57	147.74	144.57	146.71	45700002
2023-11-24	146.70	147.20	145.32	146.74	22378379
2023-11-27	147.53	149.26	146.88	147.73	53762428
2023-11-28	146.98	147.60	145.53	147.03	42711682
2023-11-29	147.85	148.54	145.97	146.32	40610907
2023-11-30	144.76	146.93	144.33	146.09	65814022
2023-12-01	146.00	147.25	145.55	147.03	39951833
2023-12-04	145.25	145.35	142.81	144.84	48294244
2023-12-05	143.55	148.57	143.13	146.88	46822411
2023-12-06	147.58	147.85	144.28	144.52	39678960
2023-12-07	146.15	147.92	145.34	146.88	52352830
2023-12-08	145.48	147.84	145.40	147.42	41905965
2023-12-11	145.66	146.19	143.64	145.89	50907288
2023-12-12	145.52	147.50	145.30	147.48	44944264
2023-12-13	148.12	149.46	146.82	148.84	52766196
2023-12-14	149.93	150.54	145.52	147.42	58400848
2023-12-15	148.38	150.57	147.88	149.97	110089342
2023-12-18	150.56	154.86	150.05	154.07	62512828
2023-12-19	154.40	155.12	152.69	153.79	43171292
2023-12-20	152.90	155.63	151.56	152.12	50322106
2023-12-21	153.30	153.97	152.10	153.84	36305733
2023-12-22	153.77	154.35	152.71	153.42	29514093
2023-12-26	153.56	153.98	153.03	153.41	25067222
2023-12-27	153.56	154.78	153.12	153.34	31434733
2023-12-28	153.72	154.08	152.95	153.38	27057002
2023-12-29	153.10	153.89	151.03	151.94	39823204
2024-01-02	151.54	152.38	148.39	149.93	47339424
2024-01-03	149.20	151.05	148.33	148.47	49425495
2024-01-04	145.59	147.38	144.05	144.57	56039807
2024-01-05	144.69	146.59	144.53	145.24	45153147
2024-01-08	146.74	149.40	146.15	149.10	46757053
2024-01-09	148.33	151.71	148.21	151.37	43812567
2024-01-10	152.06	154.42	151.88	153.73	44421830
2024-01-11	155.04	157.17	153.12	155.18	49072691
2024-01-12	155.39	156.20	154.01	154.62	40484155
2024-01-16	153.53	154.99	152.15	153.16	41384636
2024-01-17	151.49	152.15	149.91	151.71	34953363
2024-01-18	152.77	153.78	151.82	153.50	37850245
2024-01-19	153.83	155.76	152.74	155.34	51651628
2024-01-22	156.89	157.05	153.90	154.78	43687468
2024-01-23	154.85	156.21	153.93	156.02	37986039
2024-01-24	157.80	158.51	156.48	156.87	48547315
2024-01-25	156.95	158.51	154.55	157.75	43638592
2024-01-26	158.42	160.72	157.91	159.12	51047353
2024-01-29	159.34	161.29	158.90	161.26	45270385
2024-01-30	160.70	161.73	158.49	159.00	45207430
2024-01-31	157.00	159.01	154.81	155.20	50284371
2024-02-01	155.87	159.76	155.62	159.28	76542419
2024-02-02	169.19	172.50	167.33	171.81	117218313
2024-02-05	170.20	170.55	167.70	170.31	55081297
2024-02-06	169.39	170.71	167.65	169.15	42505518
2024-02-07	169.48	170.88	168.94	170.53	47174060
2024-02-08	169.65	171.43	168.88	169.84	42316454
2024-02-09	170.90	175.00	170.58	174.45	56985986
2024-02-12	174.80	175.39	171.54	172.34	51050440
2024-02-13	167.73	170.95	165.75	168.64	56345122
2024-02-14	169.21	171.21	168.28	170.98	42815544
2024-02-15	170.58	171.17	167.59	169.80	49855196
2024-02-16	168.74	170.42	167.17	169.51	48107744
2024-02-20	167.83	168.71	165.74	167.08	41980326
2024-02-21	168.94	170.23	167.14	168.59	44575623
2024-02-22	173.10	174.80	171.77	174.58	55392354
2024-02-23	174.28	175.75	173.70	174.99	59715243
2024-02-26	175.70	176.37	174.26	174.73	44368614
2024-02-27	174.08	174.62	172.86	173.54	31141732
2024-02-28	172.44	174.05	172.27	173.16	28180482
2024-02-29	173.01	177.22	172.85	176.76	53805359
2024-03-01	176.75	178.73	176.07	178.22	31981152
2024-03-04	177.53	180.14	177.49	177.58	37381520
2024-03-05	176.93	176.93	173.30	174.12	37228343
2024-03-06	175.54	176.46	173.26	173.51	32090926
2024-03-07	174.83	177.99	173.72	176.82	34063283
2024-03-08	176.44	178.79	174.33	175.35	37893242
2024-03-11	174.31	174.47	171.47	171.96	28484777
2024-03-12	173.50	176.76	171.98	175.39	36610604
2024-03-13	175.90	177.62	175.55	176.56	30772600
2024-03-14	177.69	179.53	176.47	178.75	43705840
2024-03-15	176.64	177.93	173.90	174.42	72147390
2024-03-18	175.80	176.69	174.28	174.48	31250688
2024-03-19	174.22	176.09	173.52	175.90	26880893
2024-03-20	176.14	178.53	174.64	178.15	29947150
2024-03-21	179.99	181.42	178.15	178.15	32824320
2024-03-22	177.75	179.26	176.75	178.87	27995378
2024-03-25	178.01	180.99	177.24	179.71	29815464
2024-03-26	180.15	180.45	177.95	178.30	29658982
2024-03-27	179.88	180.00	177.31	179.83	33272551
2024-03-28	180.17	181.70	179.26	180.38	38051588
2024-04-01	180.79	183.00	179.95	180.97	29174521
2024-04-02	179.07	180.79	178.38	180.69	32611546
2024-04-03	179.90	182.87	179.80	182.41	31046638
2024-04-04	184.00	185.10	180.00	180.00	41624261
2024-04-05	182.38	186.27	181.97	185.07	42373992
2024-04-08	186.90	187.29	184.81	185.19	39221282
2024-04-09	187.24	187.34	184.20	185.67	36546946
2024-04-10	182.77	186.27	182.67	185.95	35879151
2024-04-11	186.74	189.77	185.51	189.05	40020742
2024-04-12	187.72	188.38	185.08	186.13	38608849
2024-04-15	187.43	188.69	183.00	183.62	48052395
2024-04-16	183.27	184.83	182.26	183.32	32891265
2024-04-17	184.31	184.57	179.82	181.28	31359673
2024-04-18	181.47	182.39	178.65	179.22	30723793
2024-04-19	178.74	179.00	173.44	174.63	56000729
2024-04-22	176.94	178.87	174.56	177.23	37924890
2024-04-23	178.08	179.93	175.98	179.54	37046519
2024-04-24	179.94	180.32	176.18	176.59	34185109
2024-04-25	169.68	173.92	166.32	173.67	49249390
2024-04-26	177.80	180.82	176.13	179.62	43919765
2024-04-29	182.75	183.53	179.39	180.96	54063937
2024-04-30	181.09	182.99	174.80	175.00	94639786
2024-05-01	181.64	185.15	176.56	179.00	94645148
2024-05-02	180.85	185.10	179.91	184.72	54303510
2024-05-03	186.99	187.87	185.42	186.21	39172004
2024-05-06	186.28	188.75	184.80	188.70	34725295
2024-05-07	188.92	189.94	187.31	188.76	34048902
2024-05-08	187.44	188.43	186.39	188.00	26136350
2024-05-09	188.88	191.70	187.44	189.50	43368377
2024-05-10	189.16	189.89	186.93	187.48	34141771
2024-05-13	188.00	188.31	185.36	186.57	24898613
2024-05-14	183.82	187.72	183.45	187.07	38698155
2024-05-15	185.97	186.72	182.73	185.99	75459927
2024-05-16	185.60	187.31	183.46	183.63	38834450
2024-05-17	183.76	185.30	183.35	184.70	33175655
2024-05-20	184.34	186.67	183.28	183.54	30511768
2024-05-21	182.30	183.26	180.75	183.15	50839129
2024-05-22	183.88	185.22	181.97	183.13	28148784
2024-05-23	183.66	184.76	180.08	181.05	33670173
2024-05-24	181.65	182.44	180.30	180.75	27471640
2024-05-28	179.93	182.24	179.49	182.15	29926963
2024-05-29	181.70	184.08	181.55	182.02	32009294
2024-05-30	181.31	181.34	178.36	179.32	29249229
2024-05-31	178.30	179.21	173.87	176.44	58903939
2024-06-03	177.70	178.70	175.92	178.34	30786640
2024-06-04	177.64	179.82	176.44	179.34	27198388
2024-06-05	180.10	181.50	178.75	181.28	32116394
2024-06-06	181.75	185.00	181.49	185.00	31371151
2024-06-07	184.90	186.29	183.36	184.30	28021473
2024-06-10	184.07	187.23	183.79	187.06	34494498
2024-06-11	187.06	187.77	184.54	187.23	27265108
2024-06-12	188.02	188.35	185.43	186.89	33984216
2024-06-13	186.09	187.67	182.67	183.83	39721545
2024-06-14	183.08	183.72	182.23	183.66	25456410
2024-06-17	182.52	185.00	181.22	184.06	35601907
2024-06-18	183.74	184.29	181.43	182.81	36659157
2024-06-20	182.91	186.51	182.72	186.10	44726779
2024-06-21	187.80	189.28	185.86	189.08	72931754
2024-06-24	189.33	191.00	185.33	185.57	50610379
2024-06-25	186.81	188.84	185.42	186.34	45898475
2024-06-26	186.92	194.80	186.26	193.61	65103893
2024-06-27	195.01	199.84	194.20	197.85	74397491
2024-06-28	197.73	198.85	192.50	193.25	76930192
2024-07-01	193.49	198.30	192.82	197.20	41192011
2024-07-02	197.28	200.43	195.93	200.00	45600013
2024-07-03	199.94	200.03	196.76	197.59	31597926
2024-07-05	198.65	200.55	198.17	200.00	39858885
2024-07-08	200.04	201.20	197.96	199.29	34767261
2024-07-09	199.40	200.57	199.05	199.34	32756736
2024-07-10	200.00	200.11	197.69	199.79	32883753
2024-07-11	200.09	200.27	192.86	195.05	44565041
2024-07-12	194.80	196.47	193.83	194.49	30598525
2024-07-15	194.56	196.19	190.83	192.72	40683227
2024-07-16	195.59	196.62	192.24	193.02	33994714
2024-07-17	191.35	191.58	185.99	187.93	48076139
2024-07-18	189.59	189.68	181.45	183.75	51043626
2024-07-19	181.14	184.93	180.11	183.13	43081829
2024-07-22	185.00	185.06	182.48	182.55	39931923
2024-07-23	184.10	189.39	183.56	186.41	47537670
2024-07-24	183.20	185.45	180.41	180.83	41532360
2024-07-25	182.91	183.90	176.80	179.85	44464163
2024-07-26	180.39	183.19	180.24	182.50	29505964
2024-07-29	183.84	184.75	182.38	183.20	33270123
2024-07-30	184.72	185.86	179.38	181.71	39508574
2024-07-31	185.05	187.94	184.46	186.98	41667326
2024-08-01	189.29	190.60	181.87	184.07	70435635
2024-08-02	166.75	168.77	160.55	167.90	141448370
2024-08-05	154.21	162.96	151.61	161.02	83149437
2024-08-06	161.71	165.08	158.54	161.93	59950830
2024-08-07	166.55	167.58	161.43	162.77	48408240
2024-08-08	165.17	166.69	162.55	165.80	44616206
2024-08-09	166.40	168.55	165.85	166.94	36401049
2024-08-12	168.14	168.55	166.11	166.80	30072788
2024-08-13	167.81	171.04	167.10	170.23	39237915
2024-08-14	172.11	172.28	168.86	170.10	28843804
2024-08-15	174.86	177.91	173.99	177.59	51698513
2024-08-16	177.04	178.34	176.26	177.06	31489175
2024-08-19	177.64	178.30	176.16	178.22	31129807
2024-08-20	177.92	179.01	177.43	178.88	26255204
2024-08-21	179.92	182.39	178.89	180.11	35599120
2024-08-22	181.38	181.47	175.68	176.13	32047482
2024-08-23	177.34	178.97	175.24	177.04	29150091
2024-08-26	176.70	177.47	174.30	175.50	22366236
2024-08-27	174.15	174.89	172.25	173.12	29841979
2024-08-28	173.69	173.69	168.92	170.80	29045025
2024-08-29	173.22	174.29	170.81	172.12	26407815
2024-08-30	172.78	178.90	172.60	178.50	43429355
2024-09-03	177.55	178.26	175.26	176.25	37817511
2024-09-04	174.48	175.98	172.54	173.33	30309225
2024-09-05	175.00	179.88	175.00	177.89	40170526
2024-09-06	177.24	178.38	171.16	171.39	41466537
2024-09-09	174.53	175.85	173.51	175.40	29037362
2024-09-10	177.49	180.50	176.79	179.55	36233796
2024-09-11	180.10	184.99	175.73	184.52	42564698
2024-09-12	184.80	187.41	183.54	187.00	33622483
2024-09-13	187.00	188.50	185.91	186.49	26495351
2024-09-16	185.29	185.81	183.36	184.89	26065485
2024-09-17	186.85	189.45	186.14	186.88	26091682
2024-09-18	186.45	188.80	185.06	186.43	34448130
2024-09-19	190.04	190.99	188.47	189.87	39543168
2024-09-20	190.23	191.84	187.41	191.60	100378553
2024-09-23	191.64	194.45	190.57	193.88	36993111
2024-09-24	194.27	195.37	190.13	193.96	43478926
2024-09-25	193.75	193.95	192.16	192.53	26391144
2024-09-26	194.31	194.53	189.54	191.16	36334854
2024-09-27	190.68	190.90	187.34	187.97	36002316
2024-09-30	187.14	188.49	184.65	186.33	41680400
2024-10-01	184.90	186.19	183.45	185.13	36044906
2024-10-02	184.44	186.60	184.04	184.76	23704056
2024-10-03	183.05	183.44	180.88	181.96	30204302
2024-10-04	185.75	187.60	183.60	186.51	41079011
2024-10-07	182.95	183.60	180.25	180.80	42364201
2024-10-08	181.92	183.09	180.92	182.72	26372086
2024-10-09	182.82	185.85	182.05	185.17	26343117
2024-10-10	187.13	188.13	185.83	186.65	27785043
2024-10-11	186.63	189.93	186.30	188.82	25751557
2024-10-14	189.78	189.83	187.36	187.54	22614407
2024-10-15	187.63	188.41	184.58	187.69	32178925
2024-10-16	187.05	187.78	185.61	186.89	23456812
2024-10-17	188.22	188.94	186.00	187.53	25039414
2024-10-18	187.15	190.74	186.28	188.99	37417670
2024-10-21	188.05	189.46	186.40	189.07	24639393
2024-10-22	188.35	191.52	186.98	189.70	29650593
2024-10-23	188.85	189.16	183.69	184.71	31937089
2024-10-24	185.25	187.11	183.86	186.38	21647395
2024-10-25	187.85	190.45	187.53	187.83	29362060
2024-10-28	189.57	190.21	188.21	188.39	27930836
2024-10-29	188.58	191.46	187.82	190.83	35690158
2024-10-30	194.70	195.61	192.42	192.73	37707550
2024-10-31	190.51	190.60	185.23	186.40	75146759
2024-11-01	199.00	200.50	197.02	197.93	99687847
2024-11-04	196.45	197.33	194.31	195.78	38492062
2024-11-05	196.04	199.82	195.99	199.50	30564784
2024-11-06	200.01	207.55	199.14	207.09	72292167
2024-11-07	207.44	212.25	207.19	210.05	52878383
2024-11-08	209.72	209.96	207.44	208.18	36075846
2024-11-11	208.50	209.65	205.59	206.84	35456012
2024-11-12	208.37	209.54	206.01	208.91	38942918
2024-11-13	209.40	215.09	209.14	214.10	46212943
2024-11-14	214.16	215.90	210.88	211.48	42620309
2024-11-15	206.76	207.34	199.61	202.61	86591144
2024-11-18	204.15	204.67	200.95	201.70	36512465
2024-11-19	199.33	205.30	198.78	204.61	31197867
2024-11-20	202.98	203.13	199.45	202.88	32768989
2024-11-21	203.49	203.49	195.75	198.38	58800042
2024-11-22	198.25	199.26	196.75	197.12	31530844
2024-11-25	199.28	201.95	199.00	201.45	40685672
2024-11-26	201.90	208.00	201.79	207.86	41673737
2024-11-27	206.98	207.64	205.05	205.74	28061638
2024-11-29	205.83	208.20	204.59	207.89	24892447
2024-12-02	209.96	212.99	209.51	210.71	39523185
2024-12-03	210.31	214.02	209.65	213.44	32214828
2024-12-04	215.96	220.00	215.75	218.16	48745716
2024-12-05	218.03	222.15	217.30	220.55	41140220
2024-12-06	220.75	227.15	220.60	227.03	44178069
2024-12-09	227.21	230.08	225.67	226.09	46819363
2024-12-10	226.09	229.06	224.20	225.04	31199864
2024-12-11	226.41	231.20	226.26	230.26	35385785
2024-12-12	229.83	231.09	227.63	228.97	28204084
2024-12-13	228.40	230.20	225.86	227.46	28768080
2024-12-16	230.23	233.00	228.01	232.93	37552096
2024-12-17	232.39	232.73	227.85	231.15	35948131
2024-12-18	230.77	231.40	220.11	220.52	43281443
2024-12-19	224.91	226.09	222.92	223.29	39918739
2024-12-20	219.84	226.21	218.73	224.92	88279184
2024-12-23	225.01	226.88	223.90	225.06	28070007
2024-12-24	226.94	229.14	226.13	229.05	15007497
2024-12-26	228.50	228.50	226.67	227.05	16174500
2024-12-27	225.60	226.03	220.90	223.75	27367147
2024-12-30	220.06	223.00	218.43	221.30	28321240
2024-12-31	222.97	223.23	218.94	219.39	24819655
2025-01-02	222.03	225.15	218.19	220.22	33956579
2025-01-03	222.51	225.36	221.62	224.19	27515606
2025-01-06	226.78	228.84	224.84	227.61	31849831
2025-01-07	227.90	228.38	221.46	222.11	28084164
2025-01-08	223.19	223.52	220.20	222.13	25033292
2025-01-10	221.46	221.71	216.50	218.94	36811525
2025-01-13	218.06	219.40	216.47	218.46	27262655
2025-01-14	220.44	221.82	216.20	217.76	24711650
2025-01-15	222.83	223.57	220.75	223.35	31291257
2025-01-16	224.42	224.65	220.31	220.66	24757276
2025-01-17	225.84	226.51	223.08	225.94	42370123
2025-01-21	228.90	231.78	226.94	230.71	39951456
2025-01-22	232.02	235.44	231.19	235.01	41448217
2025-01-23	234.10	235.52	231.51	235.42	26404364
2025-01-24	234.50	236.40	232.93	234.85	25890738
2025-01-27	226.21	235.61	225.86	235.42	49428332
2025-01-28	234.29	241.77	233.98	238.15	41587188
2025-01-29	239.02	240.39	236.15	237.07	26091716
2025-01-30	237.14	237.95	232.22	234.64	32020728
2025-01-31	236.50	240.29	236.41	237.68	36162377
2025-02-03	234.06	239.25	232.90	237.42	37285868
2025-02-04	239.01	242.52	238.03	242.06	29713812
2025-02-05	237.02	238.32	235.20	236.17	38832042
2025-02-06	238.01	239.66	236.01	238.83	60897095
2025-02-07	232.50	234.81	228.06	229.15	77539276
2025-02-10	230.55	233.92	229.20	233.14	35419926
2025-02-11	231.92	233.44	230.13	232.76	23713726
2025-02-12	230.46	231.18	228.16	228.93	32285249
2025-02-13	228.85	230.42	227.52	230.37	31346512
2025-02-14	229.20	229.89	227.23	228.68	27031084
2025-02-18	228.82	229.30	223.72	226.65	42975133
2025-02-19	225.52	226.83	223.71	226.63	28566709
2025-02-20	224.78	225.13	221.81	222.88	30001665
2025-02-21	223.28	223.31	214.74	216.58	55323850
2025-02-24	217.45	217.72	212.42	212.71	42387585
2025-02-25	211.63	213.34	204.16	212.80	58957977
2025-02-26	214.94	218.16	213.09	214.35	39120603
2025-02-27	218.35	219.97	208.37	208.74	40548571
2025-02-28	208.65	212.62	206.99	212.28	51771737
2025-03-03	213.35	214.01	202.55	205.02	42948447
2025-03-04	200.11	206.80	197.43	203.80	60853084
2025-03-05	204.80	209.98	203.26	208.36	38610085
2025-03-06	204.40	205.77	198.30	200.70	49863755
2025-03-07	199.49	202.27	192.53	199.25	59802821

Explore More About AMZN

Coins representing dividend payouts and trends

AMZN Dividend History

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

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

AMZN Stock Split History

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

Graph showing historical stock prices and market trends

AMZN Historical Prices

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

Web Analytics