BBY Historical Prices

Summary

Key Stock Metrics

54.99

(April 9, 2025)

52-Week Low

103.71

(August 29, 2024)

52-Week High

141.97

(November 22, 2021)

All-Time High

71.63

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-11-03	3.47	3.49	3.44	3.44	2699856
1993-11-04	3.46	3.46	3.24	3.25	8472168
1993-11-05	3.00	3.13	2.89	3.08	11703006
1993-11-08	3.09	3.17	3.09	3.10	4794948
1993-11-09	3.18	3.25	3.15	3.24	4578966
1993-11-10	3.25	3.42	3.25	3.37	6729858
1993-11-11	3.37	3.37	2.98	3.03	37504710
1993-11-12	2.69	2.76	2.62	2.76	38048292
1993-11-15	2.77	2.85	2.71	2.75	8076186
1993-11-16	2.75	2.76	2.47	2.53	15292026
1993-11-17	2.47	2.56	2.35	2.51	19624410
1993-11-18	2.51	2.61	2.49	2.57	10194678
1993-11-19	2.50	2.54	2.47	2.47	3837402
1993-11-22	2.50	2.53	2.43	2.47	4514166
1993-11-23	2.47	2.62	2.47	2.62	6432876
1993-11-24	2.62	2.79	2.62	2.77	7561422
1993-11-26	2.79	2.88	2.79	2.85	4681566
1993-11-29	2.94	2.97	2.88	2.92	8833950
1993-11-30	2.92	2.92	2.76	2.76	6362676
1993-12-01	2.78	2.83	2.76	2.76	6517458
1993-12-02	2.90	2.94	2.67	2.67	19386828
1993-12-03	2.68	2.78	2.68	2.72	4758948
1993-12-06	2.71	2.72	2.67	2.69	2654856
1993-12-07	2.68	2.68	2.53	2.55	8004186
1993-12-08	2.55	2.55	2.50	2.51	9429714
1993-12-09	2.51	2.51	2.44	2.45	3977784
1993-12-10	2.45	2.47	2.36	2.38	8977950
1993-12-13	2.36	2.36	2.23	2.23	10990242
1993-12-14	2.19	2.33	2.09	2.29	20614356
1993-12-15	2.36	2.42	2.33	2.38	12586770
1993-12-16	2.46	2.51	2.39	2.44	17788500
1993-12-17	2.48	2.54	2.48	2.51	9494514
1993-12-20	2.52	2.58	2.49	2.56	5385330
1993-12-21	2.58	2.61	2.47	2.48	4364766
1993-12-22	2.49	2.52	2.42	2.42	3698802
1993-12-23	2.43	2.52	2.42	2.48	2744856
1993-12-27	2.49	2.51	2.47	2.49	2766456
1993-12-28	2.47	2.48	2.47	2.48	2777256
1993-12-29	2.49	2.60	2.49	2.57	5518512
1993-12-30	2.60	2.60	2.57	2.58	2251674
1993-12-31	2.59	2.60	2.53	2.58	2600856
1994-01-03	2.58	2.60	2.57	2.60	2651256
1994-01-04	2.60	2.69	2.56	2.66	4881348
1994-01-05	2.67	2.69	2.63	2.63	4256784
1994-01-06	2.63	2.63	2.19	2.21	61103340
1994-01-07	2.22	2.31	2.22	2.26	24381576
1994-01-10	2.26	2.31	2.11	2.13	9807696
1994-01-11	2.15	2.24	2.15	2.19	5207130
1994-01-12	2.20	2.25	2.20	2.24	3952602
1994-01-13	2.25	2.32	2.22	2.24	4078584
1994-01-14	2.24	2.27	2.17	2.18	2476674
1994-01-17	2.19	2.25	2.17	2.19	6683058
1994-01-18	2.20	2.32	2.20	2.32	9593514
1994-01-19	2.31	2.32	2.26	2.31	6193476
1994-01-20	2.32	2.49	2.31	2.48	16512372
1994-01-21	2.46	2.54	2.42	2.53	19170828
1994-01-24	2.53	2.54	2.49	2.51	5502312
1994-01-25	2.53	2.56	2.51	2.51	3110238
1994-01-26	2.51	2.58	2.50	2.56	5801094
1994-01-27	2.57	2.60	2.53	2.56	4028184
1994-01-28	2.57	2.58	2.53	2.57	3859002
1994-01-31	2.57	2.59	2.56	2.56	2100492
1994-02-01	2.56	2.58	2.53	2.57	2665656
1994-02-02	2.58	2.69	2.56	2.69	11917188
1994-02-03	2.69	2.80	2.64	2.78	13499316
1994-02-04	2.79	2.80	2.69	2.71	13972698
1994-02-07	2.69	2.83	2.68	2.80	8409168
1994-02-08	2.78	2.79	2.75	2.78	2960838
1994-02-09	2.77	2.86	2.77	2.85	5966694
1994-02-10	2.85	2.89	2.85	2.87	3974202
1994-02-11	2.86	2.86	2.83	2.85	2755656
1994-02-14	2.84	2.86	2.81	2.85	3720402
1994-02-15	2.83	2.86	2.83	2.84	1747710
1994-02-16	2.83	2.93	2.83	2.92	3095838
1994-02-17	2.92	2.94	2.89	2.90	3203838
1994-02-18	2.91	2.91	2.85	2.90	1985292
1994-02-22	2.90	3.00	2.90	3.00	3931002
1994-02-23	3.01	3.06	2.97	3.03	3760002
1994-02-24	3.01	3.02	2.98	3.01	2019492
1994-02-25	3.01	3.01	2.97	3.00	2617056
1994-02-28	2.99	3.08	2.99	3.07	3034638
1994-03-01	3.09	3.09	3.01	3.03	2870856
1994-03-02	3.01	3.05	2.86	3.03	6461676
1994-03-03	3.17	3.27	3.13	3.26	13043934
1994-03-04	3.33	3.35	3.29	3.35	9795096
1994-03-07	3.35	3.40	3.33	3.38	9701514
1994-03-08	3.38	3.47	3.36	3.44	7559622
1994-03-09	3.44	3.44	3.33	3.40	4087584
1994-03-10	3.40	3.41	3.33	3.35	3029238
1994-03-11	3.35	3.44	3.35	3.40	4913748
1994-03-14	3.42	3.63	3.42	3.59	5838894
1994-03-15	3.60	3.69	3.54	3.67	5072130
1994-03-16	3.71	3.73	3.58	3.61	4215384
1994-03-17	3.61	3.64	3.49	3.53	7277022
1994-03-18	3.53	3.64	3.51	3.61	4721148
1994-03-21	3.63	3.72	3.63	3.72	4154184
1994-03-22	3.74	3.82	3.74	3.75	5113530
1994-03-23	3.75	3.76	3.74	3.76	4271184
1994-03-24	3.77	3.90	3.76	3.90	6053094
1994-03-25	3.88	3.88	3.78	3.81	5792094
1994-03-28	3.81	3.81	3.57	3.72	9976896
1994-03-29	3.72	3.72	3.58	3.62	6108894
1994-03-30	3.60	3.63	3.49	3.56	8270586
1994-03-31	3.56	3.59	3.44	3.55	4969548
1994-04-04	3.49	3.65	3.46	3.65	6360876
1994-04-05	3.78	3.79	3.72	3.72	6639858
1994-04-06	3.75	3.85	3.75	3.83	6744258
1994-04-07	3.90	4.00	3.89	3.99	9609714
1994-04-08	4.00	4.13	4.00	4.10	10567260
1994-04-11	4.11	4.19	4.11	4.14	8675550
1994-04-12	4.14	4.14	3.96	4.00	6378876
1994-04-13	4.00	4.00	3.69	3.80	19269828
1994-04-14	3.80	3.85	3.72	3.78	7923204
1994-04-15	3.79	3.89	3.75	3.87	3558420
1994-04-18	3.90	3.94	3.75	3.81	5730912
1994-04-19	3.80	3.86	3.69	3.77	5709312
1994-04-20	3.80	3.82	3.68	3.69	4040784
1994-04-21	3.72	3.80	3.66	3.76	5932494
1994-04-22	3.79	3.94	3.79	3.90	6537258
1994-04-25	3.92	4.00	3.83	3.85	5023548
1994-04-26	3.85	3.86	3.75	3.85	4452966
1994-04-28	3.76	3.92	3.76	3.92	5214330
1994-04-29	3.94	4.04	3.89	4.01	3188538
1994-05-02	4.08	4.08	3.94	3.96	3810402
1994-05-03	3.92	3.99	3.74	3.78	4985748
1994-05-04	3.79	3.97	3.68	3.86	14598162
1994-05-05	3.97	4.00	3.79	3.92	6032394
1994-05-06	3.86	3.86	3.74	3.78	4027293
1994-05-09	3.78	3.78	3.43	3.44	7966395
1994-05-10	3.56	3.61	3.32	3.32	8663859
1994-05-11	3.39	3.54	3.33	3.43	6211485
1994-05-12	3.47	3.60	3.21	3.29	11591415
1994-05-13	3.33	3.38	3.18	3.33	5652612
1994-05-16	3.38	3.43	3.31	3.35	4590666
1994-05-17	3.33	3.36	3.25	3.32	5189139
1994-05-18	3.31	3.33	3.22	3.28	11588715
1994-05-19	3.29	3.33	3.25	3.32	3509820
1994-05-20	3.33	3.33	3.25	3.25	1613619
1994-05-23	3.28	3.29	3.24	3.25	2077992
1994-05-24	3.25	3.36	3.22	3.32	2393874
1994-05-25	3.33	3.35	3.29	3.29	1484019
1994-05-26	3.31	3.32	3.29	3.31	683064
1994-05-27	3.31	3.31	3.18	3.26	2621565
1994-05-31	3.25	3.25	3.21	3.21	1511019
1994-06-01	3.22	3.26	3.15	3.22	4039893
1994-06-02	3.28	3.46	3.28	3.38	8908650
1994-06-03	3.33	3.33	3.07	3.14	12257379
1994-06-06	3.14	3.24	3.08	3.08	10908351
1994-06-07	3.08	3.08	3.01	3.06	9574614
1994-06-08	3.08	3.10	2.83	2.86	8370477
1994-06-09	2.82	2.82	2.68	2.81	23803803
1994-06-10	2.83	2.94	2.78	2.93	5488821
1994-06-13	2.85	2.92	2.85	2.88	3456720
1994-06-14	2.85	2.97	2.76	2.96	11633715
1994-06-15	3.00	3.07	2.97	3.03	7899804
1994-06-16	3.11	3.19	2.90	3.00	9552123
1994-06-17	3.03	3.08	2.97	3.08	6715458
1994-06-20	3.06	3.18	2.97	3.17	7794504
1994-06-21	3.17	3.17	3.04	3.06	6035094
1994-06-22	3.07	3.11	3.07	3.10	3186738
1994-06-23	3.10	3.11	2.99	3.03	11244033
1994-06-24	3.00	3.13	2.94	3.07	7726113
1994-06-27	3.07	3.15	3.07	3.11	2693565
1994-06-28	3.13	3.15	3.11	3.11	3243438
1994-06-29	3.10	3.25	3.10	3.24	6260085
1994-06-30	3.24	3.31	3.21	3.21	2409174
1994-07-01	3.22	3.24	3.17	3.19	1434528
1994-07-05	3.21	3.25	3.19	3.25	1501119
1994-07-06	3.24	3.24	3.13	3.18	4673466
1994-07-07	2.78	2.90	2.74	2.82	35460027
1994-07-08	2.83	2.86	2.74	2.76	8884350
1994-07-11	2.79	2.81	2.67	2.71	4965048
1994-07-12	2.68	2.75	2.61	2.71	8007795
1994-07-13	2.69	2.75	2.67	2.67	4179384
1994-07-14	2.68	2.72	2.58	2.64	6944049
1994-07-15	2.65	2.65	2.61	2.63	5280930
1994-07-18	2.63	2.72	2.60	2.71	3113838
1994-07-19	2.71	2.71	2.67	2.68	4737357
1994-07-20	2.67	2.68	2.53	2.53	8518968
1994-07-21	2.54	2.63	2.51	2.60	5011848
1994-07-22	2.60	2.61	2.51	2.61	3693411
1994-07-25	2.58	2.58	2.53	2.53	2849256
1994-07-26	2.54	2.54	2.44	2.44	4401675
1994-07-27	2.49	2.53	2.46	2.47	3682611
1994-07-28	2.47	2.60	2.47	2.56	9700614
1994-07-29	2.56	2.74	2.53	2.72	7635213
1994-08-01	2.74	2.81	2.74	2.78	4500675
1994-08-02	2.81	2.85	2.79	2.81	4433175
1994-08-03	2.81	2.81	2.67	2.72	5449221
1994-08-04	2.75	3.06	2.75	3.03	17327727
1994-08-05	2.99	3.04	2.96	3.03	11852406
1994-08-08	3.04	3.10	2.99	3.01	3346029
1994-08-09	3.01	3.08	3.00	3.06	3401829
1994-08-10	3.07	3.13	3.07	3.08	3421629
1994-08-11	3.07	3.24	3.06	3.21	7726113
1994-08-12	3.22	3.36	3.19	3.36	9399123
1994-08-15	3.44	3.46	3.28	3.29	9425223
1994-08-16	3.32	3.35	3.28	3.33	6662367
1994-08-17	3.36	3.36	3.31	3.35	4389975
1994-08-18	3.33	3.33	3.28	3.28	3048147
1994-08-19	3.29	3.31	3.28	3.29	2043792
1994-08-22	3.31	3.54	3.28	3.44	11191833
1994-08-23	3.44	3.54	3.42	3.49	3895902
1994-08-24	3.51	3.76	3.51	3.72	16740963
1994-08-25	3.81	3.92	3.75	3.90	11072142
1994-08-26	3.96	4.07	3.90	4.03	8942850
1994-08-29	4.03	4.10	3.96	4.00	8034795
1994-08-30	3.99	3.99	3.89	3.93	7335531
1994-08-31	3.92	3.97	3.85	3.93	6260985
1994-09-01	3.99	4.10	3.86	4.04	11403324
1994-09-02	4.10	4.10	4.06	4.07	4099293
1994-09-06	4.08	4.08	3.96	3.97	3817602
1994-09-07	4.00	4.03	3.93	3.99	5903703
1994-09-08	3.99	4.08	3.99	4.07	4015593
1994-09-09	4.06	4.13	4.00	4.03	7628013
1994-09-12	4.03	4.04	3.97	4.00	3355929
1994-09-13	4.06	4.10	4.01	4.07	4451175
1994-09-14	4.07	4.21	4.06	4.19	8882550
1994-09-15	4.31	4.43	4.29	4.38	9354132
1994-09-16	4.35	4.40	4.28	4.33	8245386
1994-09-19	4.39	4.43	4.36	4.40	7943895
1994-09-20	4.17	4.18	3.93	4.00	14836653
1994-09-21	4.01	4.08	3.83	4.08	16623063
1994-09-22	4.08	4.24	4.03	4.22	9093141
1994-09-23	4.24	4.36	4.24	4.36	7298631
1994-09-26	4.36	4.39	4.24	4.25	5782203
1994-09-27	4.26	4.35	4.26	4.28	6038694
1994-09-28	4.31	4.32	4.26	4.28	3880602
1994-09-29	4.29	4.31	4.21	4.29	3418029
1994-09-30	4.31	4.36	4.25	4.35	4323384
1994-10-03	4.36	4.39	4.32	4.38	2848356
1994-10-04	4.39	4.40	4.24	4.24	4421475
1994-10-05	4.22	4.25	4.06	4.19	16384581
1994-10-06	4.25	4.33	4.18	4.28	10814760
1994-10-07	4.29	4.32	4.26	4.31	2710665
1994-10-10	4.29	4.38	4.29	4.35	4556466
1994-10-11	4.40	4.63	4.40	4.54	7373331
1994-10-12	4.54	4.54	4.44	4.49	2548665
1994-10-13	4.57	4.58	4.26	4.33	6129594
1994-10-14	4.31	4.33	4.18	4.28	6288885
1994-10-17	4.29	4.33	4.28	4.28	2062692
1994-10-18	4.28	4.28	4.22	4.25	3013947
1994-10-19	4.22	4.29	4.15	4.28	4669866
1994-10-20	4.32	4.36	4.25	4.33	3103938
1994-10-21	4.33	4.35	4.28	4.29	5892003
1994-10-24	4.31	4.39	4.25	4.28	5999994
1994-10-25	4.25	4.26	4.14	4.24	7828704
1994-10-26	4.21	4.22	4.11	4.18	9271332
1994-10-27	4.18	4.18	4.14	4.17	4584366
1994-10-28	4.14	4.15	4.10	4.11	10353978
1994-10-31	4.14	4.21	4.14	4.18	7370631
1994-11-01	4.19	4.22	4.18	4.19	5674212
1994-11-02	4.18	4.42	4.18	4.29	12861252
1994-11-03	4.47	4.67	4.47	4.67	14150889
1994-11-04	4.65	4.65	4.49	4.50	4698657
1994-11-07	4.49	4.54	4.47	4.54	1648710
1994-11-08	4.54	4.56	4.51	4.53	2167092
1994-11-09	4.72	4.76	4.67	4.72	8131086
1994-11-10	4.72	4.75	4.67	4.69	2666565
1994-11-11	4.69	4.72	4.67	4.71	1164537
1994-11-14	4.74	4.89	4.74	4.89	4497975
1994-11-15	4.90	5.00	4.86	4.86	9351432
1994-11-16	4.86	4.86	4.79	4.86	2977947
1994-11-17	4.86	4.86	4.72	4.75	3317229
1994-11-18	4.75	4.78	4.71	4.74	2947347
1994-11-21	4.74	4.74	4.69	4.72	1521819
1994-11-22	4.71	4.72	4.61	4.63	3348729
1994-11-23	4.56	4.58	4.46	4.53	8682759
1994-11-25	4.56	4.72	4.56	4.72	2468574
1994-11-28	4.72	4.88	4.71	4.83	6874749
1994-11-29	4.86	4.94	4.78	4.94	3928302
1994-11-30	4.94	5.03	4.90	4.92	6525567
1994-12-01	3.89	4.25	3.57	3.65	89676009
1994-12-02	3.71	3.86	3.68	3.75	32166189
1994-12-05	3.82	3.83	3.75	3.76	9266832
1994-12-06	3.78	3.85	3.49	3.49	17593218
1994-12-07	3.47	3.53	3.36	3.49	16824654
1994-12-08	3.51	3.63	3.43	3.47	10879551
1994-12-09	3.46	3.53	3.42	3.47	11969397
1994-12-12	3.44	3.54	3.38	3.40	6652467
1994-12-13	3.36	3.39	3.29	3.32	13355325
1994-12-14	3.33	3.36	3.21	3.22	10290978
1994-12-15	3.25	3.35	3.24	3.32	10802160
1994-12-16	3.32	3.32	3.14	3.29	9508923
1994-12-19	3.31	3.32	3.28	3.28	3699711
1994-12-20	3.35	3.36	3.21	3.21	5830803
1994-12-21	3.21	3.28	3.21	3.22	5413230
1994-12-22	3.22	3.25	3.15	3.18	5535621
1994-12-23	3.17	3.33	3.06	3.32	12026997
1994-12-27	3.28	3.32	3.21	3.28	5521221
1994-12-28	3.26	3.31	3.24	3.25	2429874
1994-12-29	3.26	3.40	3.25	3.38	5060439
1994-12-30	3.40	3.51	3.40	3.47	4488975
1995-01-03	3.49	3.49	3.40	3.47	3071547
1995-01-04	3.47	3.67	3.47	3.64	6395976
1995-01-05	3.65	3.65	3.47	3.63	10887651
1995-01-06	3.72	3.74	3.61	3.63	6325776
1995-01-09	3.63	3.63	3.51	3.58	5455521
1995-01-10	3.58	3.63	3.54	3.56	2059092
1995-01-11	3.54	3.60	3.51	3.60	2531574
1995-01-12	3.57	3.61	3.57	3.58	1293228
1995-01-13	3.61	3.65	3.58	3.65	2914947
1995-01-16	3.64	3.68	3.60	3.67	2458674
1995-01-17	3.65	3.68	3.63	3.65	2847456
1995-01-18	3.64	3.67	3.58	3.61	2931147
1995-01-19	3.61	3.61	3.46	3.50	3670911
1995-01-20	3.49	3.49	3.38	3.39	3857202
1995-01-23	3.35	3.44	3.33	3.42	1819701
1995-01-24	3.42	3.58	3.35	3.58	2905947
1995-01-25	3.56	3.56	3.47	3.54	4211784
1995-01-26	3.54	3.54	3.49	3.54	1246437
1995-01-27	3.54	3.58	3.51	3.51	1185237
1995-01-30	3.51	3.53	3.46	3.47	1553319
1995-01-31	3.46	3.47	3.42	3.44	1345428
1995-02-01	3.47	3.50	3.38	3.39	2838456
1995-02-02	3.25	3.29	3.14	3.15	13607316
1995-02-03	3.19	3.25	2.83	2.96	16418772
1995-02-06	2.99	3.04	2.94	2.99	9268632
1995-02-07	2.99	2.99	2.92	2.94	5968494
1995-02-08	2.92	2.97	2.90	2.92	5217039
1995-02-09	2.92	2.97	2.90	2.94	3707811
1995-02-10	2.93	3.10	2.93	2.99	9154341
1995-02-13	3.00	3.04	2.96	2.97	3124638
1995-02-14	2.97	2.97	2.90	2.93	6107094
1995-02-15	2.96	2.99	2.90	2.92	5807403
1995-02-16	2.94	2.94	2.76	2.76	7287831
1995-02-17	2.75	2.78	2.74	2.75	5248530
1995-02-21	2.76	2.76	2.67	2.71	4178484
1995-02-22	2.71	2.74	2.65	2.69	4017393
1995-02-23	2.72	2.75	2.71	2.71	4246884
1995-02-24	2.72	2.74	2.57	2.61	7630713
1995-02-27	2.53	2.54	2.29	2.38	23719212
1995-02-28	2.40	2.46	2.38	2.42	8581968
1995-03-01	2.43	2.56	2.42	2.54	8536068
1995-03-02	2.56	2.60	2.33	2.36	20584665
1995-03-03	2.35	2.40	2.29	2.36	11408724
1995-03-06	2.33	2.39	2.32	2.33	6075594
1995-03-07	2.32	2.35	2.29	2.31	4290084
1995-03-08	2.33	2.36	2.26	2.26	4894848
1995-03-09	2.28	2.28	2.21	2.25	6647067
1995-03-10	2.25	2.32	2.24	2.28	6157485
1995-03-13	2.31	2.31	2.28	2.29	3669111
1995-03-14	2.31	2.31	2.24	2.25	5175639
1995-03-15	2.24	2.31	2.24	2.31	11271933
1995-03-16	2.31	2.40	2.31	2.39	11217933
1995-03-17	2.38	2.46	2.38	2.43	10436778
1995-03-20	2.46	2.47	2.42	2.44	4786857
1995-03-21	2.44	2.44	2.40	2.43	4272984
1995-03-22	2.43	2.43	2.39	2.39	2108592
1995-03-23	2.39	2.39	2.36	2.38	2618865
1995-03-24	2.38	2.40	2.36	2.40	2867256
1995-03-27	2.40	2.43	2.39	2.40	6543567
1995-03-28	2.42	2.44	2.40	2.44	4009293
1995-03-29	2.44	2.49	2.39	2.40	6074694
1995-03-30	2.42	2.43	2.35	2.38	4497975
1995-03-31	2.39	2.42	2.33	2.40	3557520
1995-04-03	2.42	2.47	2.40	2.44	3007647
1995-04-04	2.47	2.54	2.46	2.54	6811758
1995-04-05	2.56	2.74	2.54	2.72	14868153
1995-04-06	2.74	2.74	2.54	2.60	11082942
1995-04-07	2.63	2.63	2.53	2.54	3286629
1995-04-10	2.57	2.63	2.54	2.61	2631465
1995-04-11	2.61	2.68	2.60	2.67	4255884
1995-04-12	2.67	2.69	2.65	2.68	4234284
1995-04-13	2.65	2.71	2.63	2.64	4281084
1995-04-17	2.63	2.67	2.63	2.64	2153592
1995-04-18	2.65	2.67	2.43	2.47	14547771
1995-04-19	2.50	2.89	2.49	2.86	21278529
1995-04-20	2.86	3.03	2.82	2.94	18270882
1995-04-21	2.94	2.94	2.83	2.85	4542066
1995-04-24	2.85	2.88	2.75	2.78	4415175
1995-04-25	2.79	2.79	2.74	2.75	7945695
1995-04-26	2.75	2.88	2.74	2.86	9427023
1995-04-27	2.86	3.01	2.86	2.97	10664460
1995-04-28	2.94	3.06	2.94	3.04	6062094
1995-05-01	3.06	3.06	2.94	2.97	4842657
1995-05-02	2.97	2.99	2.93	2.96	3039147
1995-05-03	2.99	3.01	2.97	2.97	4149693
1995-05-04	2.81	2.89	2.76	2.79	9502623
1995-05-05	2.78	2.78	2.60	2.65	8888850
1995-05-08	2.63	2.83	2.58	2.79	6590367
1995-05-09	2.82	2.85	2.78	2.82	3269529
1995-05-10	2.83	2.85	2.78	2.81	1763910
1995-05-11	2.79	2.82	2.76	2.81	1552419
1995-05-12	2.81	2.96	2.79	2.93	6027894
1995-05-15	2.99	3.03	2.99	3.00	5479821
1995-05-16	2.99	2.99	2.90	2.94	2392074
1995-05-17	2.96	2.99	2.85	2.86	2407374
1995-05-18	2.90	2.96	2.88	2.88	1973601
1995-05-19	2.86	2.90	2.86	2.89	2219283
1995-05-22	2.93	2.94	2.90	2.92	1601919
1995-05-23	2.93	2.96	2.92	2.94	2084292
1995-05-24	2.93	3.01	2.92	2.92	3016647
1995-05-25	2.92	2.93	2.88	2.92	2148192
1995-05-26	2.86	2.88	2.72	2.74	7659513
1995-05-30	2.76	2.81	2.67	2.68	5523921
1995-05-31	2.67	2.71	2.61	2.71	6581367
1995-06-01	2.72	2.82	2.68	2.69	5891103
1995-06-02	2.69	2.75	2.67	2.74	1929501
1995-06-05	2.79	2.81	2.75	2.76	5519421
1995-06-06	2.79	2.82	2.75	2.78	4754457
1995-06-07	2.78	2.92	2.75	2.90	5271030
1995-06-08	2.90	2.96	2.85	2.93	5528421
1995-06-09	2.93	3.03	2.92	3.01	7917804
1995-06-12	3.07	3.13	3.04	3.10	12174588
1995-06-13	3.11	3.17	3.07	3.07	5672412
1995-06-14	3.13	3.18	3.08	3.11	7766604
1995-06-15	3.13	3.25	3.13	3.19	7714413
1995-06-16	3.19	3.24	3.15	3.17	3647511
1995-06-19	3.17	3.17	3.11	3.13	3502620
1995-06-20	3.14	3.15	3.08	3.10	2861856
1995-06-21	3.11	3.11	3.07	3.10	1712610
1995-06-22	3.13	3.14	3.08	3.08	2109492
1995-06-23	3.08	3.11	3.07	3.08	1209537
1995-06-26	3.07	3.07	3.00	3.00	2125692
1995-06-27	2.99	3.01	2.94	3.00	2463174
1995-06-28	2.99	3.01	2.97	2.99	1074546
1995-06-29	2.97	2.99	2.97	2.97	2012292
1995-06-30	2.97	2.99	2.96	2.96	3401829
1995-07-03	2.96	2.99	2.96	2.99	563364
1995-07-05	2.99	3.08	2.99	3.06	4398975
1995-07-06	3.06	3.06	2.97	3.04	4050693
1995-07-07	3.06	3.17	2.99	3.08	5019048
1995-07-10	3.07	3.15	3.04	3.07	3052647
1995-07-11	3.10	3.10	3.01	3.01	1649610
1995-07-12	3.03	3.04	3.00	3.01	1574919
1995-07-13	3.03	3.04	3.00	3.01	1492119
1995-07-14	3.00	3.04	2.97	3.03	2440674
1995-07-17	3.04	3.07	3.03	3.04	2784456
1995-07-18	3.06	3.06	2.97	3.01	2455974
1995-07-19	3.03	3.03	2.83	2.96	5631912
1995-07-20	2.99	3.07	2.96	3.07	3814002
1995-07-21	3.06	3.07	3.01	3.01	1943001
1995-07-24	3.01	3.04	3.00	3.00	2666565
1995-07-25	3.01	3.01	2.94	2.96	4205484
1995-07-26	2.96	2.96	2.89	2.94	3607020
1995-07-27	2.94	2.96	2.93	2.93	3677211
1995-07-28	2.93	2.93	2.85	2.88	3728511
1995-07-31	2.88	2.93	2.86	2.89	2430774
1995-08-01	2.89	3.01	2.88	3.00	4340475
1995-08-02	3.01	3.03	2.90	2.90	4456575
1995-08-03	2.72	2.76	2.51	2.58	37284228
1995-08-04	2.67	2.69	2.64	2.67	9846405
1995-08-07	2.67	2.69	2.63	2.65	3450420
1995-08-08	2.68	2.69	2.58	2.60	3936402
1995-08-09	2.61	2.67	2.61	2.64	3066147
1995-08-10	2.63	2.63	2.56	2.57	5712012
1995-08-11	2.57	2.65	2.53	2.54	4701357
1995-08-14	2.54	2.54	2.49	2.54	5306130
1995-08-15	2.56	2.57	2.53	2.54	4089393
1995-08-16	2.57	2.60	2.54	2.58	4809357
1995-08-17	2.56	2.60	2.56	2.60	4440375
1995-08-18	2.61	2.63	2.60	2.61	4299984
1995-08-21	2.63	2.69	2.61	2.68	5070339
1995-08-22	2.67	2.78	2.67	2.75	6702858
1995-08-23	2.76	2.79	2.74	2.78	6276285
1995-08-24	2.81	2.85	2.78	2.79	6832458
1995-08-25	2.79	2.79	2.74	2.76	3293829
1995-08-28	2.78	2.79	2.69	2.69	3120138
1995-08-29	2.83	2.85	2.78	2.83	8562168
1995-08-30	2.89	2.89	2.83	2.86	5605812
1995-08-31	2.89	3.04	2.86	3.00	15543117
1995-09-01	3.03	3.06	3.01	3.03	7165440
1995-09-05	3.03	3.07	2.99	3.03	3715911
1995-09-06	3.04	3.04	2.99	3.03	3308229
1995-09-07	3.03	3.04	3.01	3.03	4255884
1995-09-08	3.03	3.15	3.03	3.13	6146685
1995-09-11	3.15	3.31	3.15	3.28	7732413
1995-09-12	3.29	3.36	3.28	3.31	8342577
1995-09-13	3.29	3.29	3.17	3.21	11272833
1995-09-14	3.19	3.21	2.99	3.11	11316933
1995-09-15	3.10	3.10	3.01	3.04	4615866
1995-09-18	3.03	3.04	3.00	3.03	3045447
1995-09-19	3.04	3.13	3.03	3.11	2961747
1995-09-20	3.13	3.17	3.11	3.17	2367774
1995-09-21	3.17	3.17	3.07	3.10	1488519
1995-09-22	3.07	3.10	3.03	3.06	1250037
1995-09-25	3.07	3.07	2.96	3.00	1789110
1995-09-26	3.00	3.03	2.97	2.97	1664910
1995-09-27	2.99	2.99	2.88	2.93	4989348
1995-09-28	2.94	2.94	2.90	2.93	2425374
1995-09-29	2.92	2.94	2.90	2.92	1895301
1995-10-02	2.90	2.90	2.82	2.82	2344383
1995-10-03	2.83	2.85	2.74	2.76	3953502
1995-10-04	2.78	2.78	2.65	2.67	4222584
1995-10-05	2.67	2.67	2.53	2.64	7966395
1995-10-06	2.64	2.65	2.61	2.64	5086539
1995-10-09	2.65	2.65	2.58	2.60	4187484
1995-10-10	2.57	2.64	2.53	2.61	4229784
1995-10-11	2.63	2.74	2.63	2.68	3483720
1995-10-12	2.71	2.81	2.71	2.79	3706011
1995-10-13	2.81	2.82	2.75	2.75	2959047
1995-10-16	2.75	2.78	2.74	2.76	1660410
1995-10-17	2.76	2.76	2.65	2.69	4079493
1995-10-18	2.78	2.86	2.75	2.78	5200839
1995-10-19	2.68	2.71	2.65	2.69	4602366
1995-10-20	2.69	2.69	2.61	2.61	4933548
1995-10-23	2.60	2.60	2.54	2.54	8517168
1995-10-24	2.56	2.56	2.49	2.50	11051442
1995-10-25	2.50	2.53	2.47	2.47	5580621
1995-10-26	2.49	2.49	2.43	2.44	4154193
1995-10-27	2.44	2.46	2.42	2.43	4969548
1995-10-30	2.43	2.46	2.35	2.38	6303285
1995-10-31	2.35	2.36	2.26	2.31	18421173
1995-11-01	2.31	2.43	2.29	2.39	7408422
1995-11-02	2.50	2.64	2.50	2.64	20252583
1995-11-03	2.67	2.68	2.53	2.58	8671959
1995-11-06	2.57	2.57	2.49	2.54	5554521
1995-11-07	2.54	2.57	2.51	2.56	3253338
1995-11-08	2.57	2.68	2.57	2.60	6849558
1995-11-09	2.60	2.61	2.51	2.53	5742612
1995-11-10	2.50	2.53	2.43	2.47	5549121
1995-11-13	2.50	2.51	2.46	2.51	4280184
1995-11-14	2.50	2.51	2.46	2.47	2451474
1995-11-15	2.47	2.47	2.44	2.44	2396574
1995-11-16	2.44	2.49	2.44	2.47	2734056
1995-11-17	2.46	2.46	2.40	2.42	3351429
1995-11-20	2.42	2.44	2.38	2.39	5127039
1995-11-21	2.39	2.39	2.33	2.35	3949902
1995-11-22	2.35	2.58	2.35	2.58	8554968
1995-11-24	2.57	2.64	2.57	2.58	3262329
1995-11-27	2.58	2.64	2.47	2.49	4368375
1995-11-28	2.49	2.49	2.36	2.42	9729414
1995-11-29	2.42	2.43	2.40	2.42	5307030
1995-11-30	2.35	2.36	2.24	2.28	23302530
1995-12-01	2.22	2.28	2.11	2.26	18551664
1995-12-04	2.28	2.28	2.21	2.24	4605066
1995-12-05	2.25	2.28	2.22	2.22	4568166
1995-12-06	2.24	2.25	2.19	2.22	5028048
1995-12-07	2.21	2.22	2.19	2.21	2387574
1995-12-08	2.21	2.22	2.19	2.21	2982447
1995-12-11	2.21	2.26	2.19	2.19	3940002
1995-12-12	2.19	2.21	2.03	2.03	8555868
1995-12-13	2.07	2.14	2.07	2.14	6868449
1995-12-14	2.14	2.14	1.97	2.01	13673916
1995-12-15	1.94	1.96	1.85	1.90	15286635
1995-12-18	1.88	1.88	1.79	1.81	7533522
1995-12-19	1.82	1.93	1.81	1.93	8576568
1995-12-20	1.96	1.99	1.86	1.89	6460776
1995-12-21	1.90	1.90	1.86	1.89	3890502
1995-12-22	1.89	1.90	1.86	1.88	5016348
1995-12-26	1.89	1.89	1.82	1.83	3782511
1995-12-27	1.83	1.85	1.79	1.82	7137540
1995-12-28	1.81	1.83	1.78	1.78	5820003
1995-12-29	1.78	1.82	1.78	1.81	11539215
1996-01-02	1.81	1.85	1.78	1.82	5435721
1996-01-03	1.82	1.82	1.72	1.79	6420276
1996-01-04	1.72	1.74	1.68	1.71	8316477
1996-01-05	1.72	1.76	1.69	1.74	4962348
1996-01-08	1.75	1.75	1.68	1.68	3783411
1996-01-09	1.68	1.68	1.43	1.47	16902954
1996-01-10	1.44	1.56	1.33	1.47	21847302
1996-01-11	1.50	1.56	1.46	1.54	12104388
1996-01-12	1.56	1.57	1.49	1.50	4519566
1996-01-15	1.50	1.50	1.38	1.40	11188233
1996-01-16	1.44	1.44	1.39	1.42	8414577
1996-01-17	1.40	1.43	1.39	1.40	5694912
1996-01-18	1.43	1.53	1.42	1.51	11994597
1996-01-19	1.53	1.53	1.47	1.51	5829903
1996-01-22	1.51	1.51	1.49	1.50	3031047
1996-01-23	1.50	1.60	1.50	1.58	9775305
1996-01-24	1.60	1.65	1.58	1.60	7602813
1996-01-25	1.61	1.64	1.60	1.61	3400929
1996-01-26	1.63	1.63	1.56	1.56	5190039
1996-01-29	1.60	1.65	1.58	1.64	2743056
1996-01-30	1.64	1.65	1.63	1.63	4835457
1996-01-31	1.64	1.74	1.63	1.69	5178339
1996-02-01	1.71	1.90	1.69	1.88	13511025
1996-02-02	1.82	1.82	1.71	1.78	5609412
1996-02-05	1.78	1.83	1.78	1.81	2553165
1996-02-06	1.79	1.81	1.74	1.78	3038247
1996-02-07	1.78	1.79	1.74	1.74	2982447
1996-02-08	1.74	1.79	1.74	1.76	2320083
1996-02-09	1.78	1.81	1.75	1.75	2039292
1996-02-12	1.76	1.79	1.75	1.76	2239983
1996-02-13	1.72	1.72	1.64	1.67	4501575
1996-02-14	1.67	1.72	1.65	1.65	1515519
1996-02-15	1.67	1.67	1.61	1.63	2249883
1996-02-16	1.63	1.68	1.63	1.65	3736611
1996-02-20	1.65	1.74	1.65	1.68	5204439
1996-02-21	1.69	1.75	1.68	1.74	2906847
1996-02-22	1.74	1.82	1.74	1.79	5105439
1996-02-23	1.82	1.94	1.82	1.83	8596368
1996-02-26	1.86	1.89	1.85	1.85	4488075
1996-02-27	1.85	1.86	1.78	1.81	2781756
1996-02-28	1.86	1.90	1.83	1.85	3563820
1996-02-29	1.83	1.88	1.83	1.86	3539520
1996-03-01	1.85	1.88	1.85	1.86	4193784
1996-03-04	1.88	1.93	1.85	1.89	6190785
1996-03-05	1.92	1.99	1.92	1.99	7430922
1996-03-06	2.00	2.14	1.99	2.11	17926200
1996-03-07	2.03	2.03	1.93	1.93	8406477
1996-03-08	1.88	1.92	1.82	1.88	4760757
1996-03-11	1.89	2.00	1.88	1.99	3524220
1996-03-12	1.99	1.99	1.92	1.96	1877301
1996-03-13	1.97	2.06	1.96	2.04	3582720
1996-03-14	2.06	2.08	2.01	2.07	3167838
1996-03-15	2.06	2.06	2.03	2.03	3042747
1996-03-18	2.06	2.07	2.06	2.07	2587365
1996-03-19	2.07	2.08	1.97	1.99	3028347
1996-03-20	1.97	1.97	1.92	1.93	2496474
1996-03-21	1.94	1.96	1.90	1.93	2748456
1996-03-22	1.92	1.93	1.90	1.93	1692810
1996-03-25	1.92	1.93	1.86	1.88	1133037
1996-03-26	1.88	1.88	1.83	1.85	1798110
1996-03-27	1.86	1.86	1.82	1.83	2271483
1996-03-28	1.83	1.86	1.82	1.86	2507274
1996-03-29	1.86	1.93	1.82	1.93	3390129
1996-04-01	1.93	1.96	1.92	1.96	2602665
1996-04-02	1.94	1.96	1.86	1.86	1954701
1996-04-03	1.88	1.89	1.86	1.89	1209537
1996-04-04	1.90	1.96	1.89	1.90	2279583
1996-04-08	1.89	1.89	1.85	1.85	2077092
1996-04-09	1.88	1.96	1.88	1.92	2310183
1996-04-10	1.90	1.96	1.89	1.90	2078892
1996-04-11	1.92	1.93	1.88	1.89	2215683
1996-04-12	1.90	1.90	1.86	1.88	1938501
1996-04-15	1.88	1.92	1.88	1.90	2026692
1996-04-16	1.92	2.04	1.86	2.01	8718759
1996-04-17	2.01	2.01	1.97	1.97	5622912
1996-04-18	1.97	2.06	1.94	2.00	6458076
1996-04-19	2.00	2.01	1.97	1.97	1047546
1996-04-22	1.97	2.06	1.97	2.04	3102138
1996-04-23	2.04	2.15	2.04	2.15	11501424
1996-04-24	2.21	2.21	2.08	2.19	8799759
1996-04-25	2.18	2.18	2.13	2.14	2083392
1996-04-26	2.14	2.17	2.11	2.15	2891556
1996-04-29	2.15	2.19	2.15	2.15	1935801
1996-04-30	2.17	2.18	2.13	2.14	1461519
1996-05-01	2.13	2.15	2.11	2.14	1862901
1996-05-02	2.14	2.14	2.06	2.08	1539819
1996-05-03	2.14	2.22	2.14	2.19	5694012
1996-05-06	2.21	2.28	2.21	2.22	5100939
1996-05-07	2.22	2.25	2.18	2.24	2950047
1996-05-08	2.22	2.22	2.15	2.21	4252284
1996-05-09	2.21	2.25	2.18	2.25	2121192
1996-05-10	2.28	2.31	2.24	2.24	2984247
1996-05-13	2.25	2.29	2.22	2.29	1933101
1996-05-14	2.29	2.32	2.26	2.28	1862901
1996-05-15	2.26	2.28	2.22	2.28	1826901
1996-05-16	2.25	2.36	2.24	2.33	4808457
1996-05-17	2.33	2.36	2.31	2.35	2413674
1996-05-20	2.35	2.39	2.33	2.36	4461975
1996-05-21	2.36	2.36	2.32	2.33	1825101
1996-05-22	2.35	2.35	2.31	2.31	3562920
1996-05-23	2.31	2.36	2.31	2.31	2430774
1996-05-24	2.31	2.33	2.31	2.32	1306728
1996-05-28	2.32	2.33	2.26	2.28	1957401
1996-05-29	2.26	2.28	2.24	2.25	2185083
1996-05-30	2.25	2.42	2.25	2.39	6082794
1996-05-31	2.50	2.56	2.49	2.53	14698962
1996-06-03	2.54	2.69	2.54	2.68	13204134
1996-06-04	2.68	2.76	2.58	2.76	18617364
1996-06-05	2.74	2.79	2.69	2.78	13180734
1996-06-06	2.76	2.79	2.72	2.76	10431378
1996-06-07	2.74	2.81	2.64	2.79	7047540
1996-06-10	2.76	2.92	2.75	2.89	10184787
1996-06-11	2.89	2.89	2.76	2.78	6829758
1996-06-12	2.79	2.81	2.75	2.75	3420729
1996-06-13	2.67	2.69	2.57	2.68	7518222
1996-06-14	2.65	2.65	2.53	2.56	4418775
1996-06-17	2.57	2.63	2.57	2.58	2032992
1996-06-18	2.60	2.60	2.49	2.50	2189583
1996-06-19	2.49	2.56	2.43	2.47	4329684
1996-06-20	2.44	2.46	2.31	2.33	6452676
1996-06-21	2.31	2.49	2.31	2.49	6071994
1996-06-24	2.49	2.56	2.44	2.54	3748311
1996-06-25	2.56	2.58	2.51	2.53	3075138
1996-06-26	2.54	2.54	2.35	2.47	3217338
1996-06-27	2.46	2.46	2.42	2.46	2260683
1996-06-28	2.47	2.56	2.46	2.56	5526621
1996-07-01	2.54	2.56	2.50	2.56	1559619
1996-07-02	2.53	2.57	2.53	2.56	1217637
1996-07-03	2.56	2.57	2.54	2.54	2382174
1996-07-05	2.50	2.51	2.44	2.44	1233837
1996-07-08	2.42	2.43	2.31	2.31	5102739
1996-07-09	2.31	2.36	2.31	2.31	5849703
1996-07-10	2.32	2.32	2.25	2.28	3174138
1996-07-11	2.28	2.28	2.15	2.28	8061795
1996-07-12	2.28	2.32	2.24	2.28	2494674
1996-07-15	2.25	2.25	2.08	2.14	2674665
1996-07-16	2.11	2.13	1.96	2.08	5385330
1996-07-17	2.15	2.22	2.13	2.18	3716811
1996-07-18	2.19	2.32	2.19	2.29	2644065
1996-07-19	2.28	2.32	2.28	2.28	2182383
1996-07-22	2.28	2.28	2.19	2.22	1386828
1996-07-23	2.22	2.24	2.07	2.07	2392974
1996-07-24	1.94	2.04	1.93	2.01	3467520
1996-07-25	2.04	2.07	2.01	2.04	2851056
1996-07-26	2.04	2.06	2.01	2.04	962046
1996-07-29	2.06	2.07	2.01	2.03	999846
1996-07-30	2.06	2.06	2.04	2.04	1963701
1996-07-31	2.07	2.08	2.04	2.07	5531121
1996-08-01	2.08	2.14	2.08	2.11	3586320
1996-08-02	2.15	2.18	2.14	2.18	3207438
1996-08-05	2.21	2.32	2.21	2.32	4074993
1996-08-06	2.28	2.28	2.18	2.24	3979593
1996-08-07	2.24	2.38	2.24	2.36	6915249
1996-08-08	2.40	2.44	2.22	2.29	4613166
1996-08-09	2.29	2.31	2.28	2.28	1796310
1996-08-12	2.28	2.32	2.28	2.31	1195137
1996-08-13	2.28	2.31	2.26	2.29	1153737
1996-08-14	2.29	2.36	2.29	2.33	902655
1996-08-15	2.33	2.42	2.33	2.39	1617219
1996-08-16	2.38	2.40	2.35	2.36	1084446
1996-08-19	2.35	2.35	2.31	2.32	1348128
1996-08-20	2.32	2.33	2.29	2.31	753255
1996-08-21	2.28	2.29	2.26	2.28	619164
1996-08-22	2.24	2.32	2.24	2.31	1373328
1996-08-23	2.29	2.36	2.29	2.32	1277928
1996-08-26	2.32	2.32	2.26	2.26	791955
1996-08-27	2.28	2.35	2.26	2.33	1751310
1996-08-28	2.32	2.46	2.32	2.44	3302829
1996-08-29	2.47	2.54	2.46	2.50	4431375
1996-08-30	2.49	2.49	2.40	2.46	2038392
1996-09-03	2.39	2.40	2.35	2.39	4330584
1996-09-04	2.39	2.40	2.38	2.39	2318283
1996-09-05	2.38	2.38	2.19	2.24	6662367
1996-09-06	2.25	2.29	2.24	2.28	3625911
1996-09-09	2.29	2.36	2.28	2.36	2271483
1996-09-10	2.35	2.47	2.35	2.44	2700765
1996-09-11	2.40	2.46	2.39	2.40	2664765
1996-09-12	2.42	2.44	2.38	2.40	2098692
1996-09-13	2.42	2.44	2.40	2.43	3727611
1996-09-16	2.46	2.46	2.40	2.42	1943001
1996-09-17	2.39	2.42	2.38	2.40	2032092
1996-09-18	2.44	2.64	2.43	2.64	7869204
1996-09-19	2.61	2.61	2.50	2.50	3771711
1996-09-20	2.50	2.56	2.50	2.51	2653065
1996-09-23	2.53	2.54	2.47	2.49	2317383
1996-09-24	2.49	2.53	2.42	2.43	2482974
1996-09-25	2.44	2.53	2.43	2.53	2289483
1996-09-26	2.51	2.61	2.49	2.54	4344075
1996-09-27	2.54	2.58	2.54	2.56	1679310
1996-09-30	2.56	2.56	2.51	2.53	962046
1996-10-01	2.53	2.53	2.46	2.47	1499319
1996-10-02	2.49	2.49	2.42	2.42	3930102
1996-10-03	2.42	2.43	2.39	2.42	1115937
1996-10-04	2.39	2.40	2.36	2.38	2408274
1996-10-07	2.38	2.40	2.38	2.38	1126737
1996-10-08	2.31	2.33	2.25	2.31	6671367
1996-10-09	2.29	2.32	2.28	2.31	3681711
1996-10-10	2.29	2.35	2.25	2.33	3551220
1996-10-11	2.33	2.36	2.29	2.31	1333728
1996-10-14	2.31	2.47	2.29	2.40	1851201
1996-10-15	2.38	2.40	2.29	2.31	2297583
1996-10-16	2.31	2.32	2.26	2.29	1848501
1996-10-17	2.28	2.31	2.26	2.29	1144737
1996-10-18	2.29	2.29	2.28	2.28	1040346
1996-10-21	2.28	2.29	2.24	2.24	689364
1996-10-22	2.24	2.26	2.19	2.21	2322783
1996-10-23	2.18	2.18	2.13	2.15	2395674
1996-10-24	2.15	2.15	2.08	2.08	4399875
1996-10-25	2.10	2.10	1.96	2.00	3562020
1996-10-28	2.00	2.00	1.90	1.92	4184784
1996-10-29	1.94	1.94	1.79	1.81	5626512
1996-10-30	1.81	1.83	1.79	1.81	4848057
1996-10-31	1.81	1.85	1.79	1.82	3607020
1996-11-01	1.82	1.82	1.69	1.71	5451021
1996-11-04	1.71	1.72	1.67	1.71	4897548
1996-11-05	1.72	1.79	1.72	1.78	2781756
1996-11-06	1.78	1.83	1.76	1.81	2860056
1996-11-07	1.69	1.71	1.35	1.39	51225435
1996-11-08	1.42	1.50	1.40	1.49	24376176
1996-11-11	1.53	1.57	1.50	1.50	13986198
1996-11-12	1.54	1.56	1.49	1.50	6261885
1996-11-13	1.53	1.53	1.49	1.50	3082338
1996-11-14	1.50	1.50	1.43	1.44	6901749
1996-11-15	1.44	1.47	1.43	1.44	3814902
1996-11-18	1.46	1.47	1.44	1.47	2882556
1996-11-19	1.47	1.47	1.43	1.44	3713211
1996-11-20	1.46	1.47	1.44	1.44	2188683
1996-11-21	1.44	1.46	1.43	1.44	2782656
1996-11-22	1.44	1.44	1.42	1.43	5321430
1996-11-25	1.43	1.44	1.42	1.43	5054148
1996-11-26	1.44	1.44	1.42	1.44	4102893
1996-11-27	1.43	1.44	1.39	1.40	10825551
1996-11-29	1.39	1.42	1.39	1.42	3125538
1996-12-02	1.42	1.61	1.40	1.61	16798554
1996-12-03	1.58	1.58	1.49	1.50	14451471
1996-12-04	1.50	1.53	1.49	1.51	5403330
1996-12-05	1.50	1.50	1.43	1.47	7982595
1996-12-06	1.42	1.44	1.39	1.43	7233831
1996-12-09	1.43	1.43	1.40	1.43	5305230
1996-12-10	1.43	1.51	1.43	1.49	12410379
1996-12-11	1.47	1.49	1.44	1.47	5842503
1996-12-12	1.47	1.49	1.44	1.44	4166784
1996-12-13	1.44	1.49	1.44	1.49	4041693
1996-12-16	1.44	1.53	1.40	1.40	6382476
1996-12-17	1.40	1.42	1.36	1.39	4913748
1996-12-18	1.38	1.38	1.31	1.32	11024442
1996-12-19	1.31	1.32	1.22	1.25	14207589
1996-12-20	1.25	1.26	1.22	1.22	9291132
1996-12-23	1.25	1.25	1.19	1.22	5968494
1996-12-24	1.22	1.22	1.19	1.21	3422529
1996-12-26	1.21	1.22	1.17	1.17	6310485
1996-12-27	1.17	1.18	1.14	1.15	5601312
1996-12-30	1.17	1.17	1.11	1.11	10566369
1996-12-31	1.11	1.18	1.08	1.18	13752207
1997-01-02	1.18	1.18	1.14	1.18	3709611
1997-01-03	1.18	1.21	1.15	1.19	3555720
1997-01-06	1.19	1.19	1.17	1.17	2077092
1997-01-07	1.17	1.19	1.14	1.19	6309585
1997-01-08	1.19	1.21	1.17	1.17	3328929
1997-01-09	1.17	1.17	1.10	1.15	6872049
1997-01-10	1.13	1.17	1.13	1.14	2883456
1997-01-13	1.15	1.17	1.14	1.14	2295783
1997-01-14	1.15	1.19	1.11	1.13	8446077
1997-01-15	1.13	1.13	1.08	1.10	6934149
1997-01-16	1.10	1.10	1.08	1.10	3215538
1997-01-17	1.08	1.11	1.08	1.10	3846402
1997-01-20	1.10	1.10	1.08	1.10	3279429
1997-01-21	1.10	1.14	1.08	1.11	4514175
1997-01-22	1.11	1.13	1.10	1.13	2792556
1997-01-23	1.13	1.17	1.11	1.11	4195584
1997-01-24	1.11	1.14	1.11	1.13	2084292
1997-01-27	1.11	1.13	1.11	1.13	1554219
1997-01-28	1.11	1.13	1.10	1.11	2953647
1997-01-29	1.11	1.11	1.07	1.10	4174884
1997-01-30	1.10	1.10	1.08	1.08	1634319
1997-01-31	1.10	1.11	1.08	1.11	4055193
1997-02-03	1.11	1.13	1.10	1.10	1803510
1997-02-04	1.11	1.11	1.07	1.08	2651265
1997-02-05	1.08	1.08	1.06	1.07	3863502
1997-02-06	1.06	1.06	0.99	1.00	6393276
1997-02-07	1.00	1.00	0.88	0.94	18198882
1997-02-10	0.96	0.97	0.94	0.96	3079638
1997-02-11	0.97	0.99	0.96	0.96	2969847
1997-02-12	0.97	0.97	0.94	0.96	3036447
1997-02-13	0.96	0.99	0.94	0.96	1853001
1997-02-14	0.97	0.99	0.94	0.96	2783556
1997-02-18	0.96	0.99	0.96	0.99	1749510
1997-02-19	0.99	1.10	0.97	1.06	8435277
1997-02-20	1.07	1.10	1.07	1.07	4982148
1997-02-21	1.08	1.10	1.06	1.07	3645711
1997-02-24	1.07	1.07	1.03	1.03	1763910
1997-02-25	1.04	1.04	1.03	1.03	2386674
1997-02-26	1.06	1.06	1.03	1.04	1531719
1997-02-27	1.06	1.06	1.01	1.03	1723410
1997-02-28	1.04	1.04	1.03	1.03	1475019
1997-03-03	1.03	1.04	1.01	1.01	991746
1997-03-04	1.03	1.03	0.99	0.99	5255730
1997-03-05	1.00	1.00	0.96	0.96	6433776
1997-03-06	1.04	1.17	1.04	1.08	19161837
1997-03-07	1.10	1.18	1.10	1.17	11786706
1997-03-10	1.17	1.21	1.15	1.19	4270284
1997-03-11	1.19	1.21	1.15	1.18	2914047
1997-03-12	1.15	1.17	1.14	1.15	2010492
1997-03-13	1.13	1.14	1.11	1.13	2945547
1997-03-14	1.11	1.14	1.10	1.11	2796156
1997-03-17	1.11	1.11	1.04	1.08	3980493
1997-03-18	1.10	1.13	1.08	1.13	2366874
1997-03-19	1.14	1.21	1.14	1.21	7144740
1997-03-20	1.28	1.42	1.28	1.40	26724159
1997-03-21	1.38	1.38	1.24	1.25	8142786
1997-03-24	1.25	1.26	1.19	1.24	4394475
1997-03-25	1.22	1.25	1.21	1.22	2981547
1997-03-26	1.22	1.22	1.21	1.22	3042747
1997-03-27	1.22	1.22	1.18	1.19	1090746
1997-03-31	1.18	1.18	1.14	1.14	3436020
1997-04-01	1.14	1.18	1.14	1.15	2770956
1997-04-02	1.17	1.17	1.13	1.14	3000447
1997-04-03	1.14	1.15	1.13	1.14	2190483
1997-04-04	1.14	1.18	1.11	1.17	2780856
1997-04-07	1.28	1.36	1.25	1.32	7762104
1997-04-08	1.33	1.38	1.32	1.33	5804703
1997-04-09	1.53	1.53	1.42	1.44	22105593
1997-04-10	1.46	1.50	1.46	1.46	8133786
1997-04-11	1.44	1.46	1.40	1.44	6015294
1997-04-14	1.43	1.44	1.40	1.43	4111893
1997-04-15	1.43	1.44	1.39	1.42	2866356
1997-04-16	1.40	1.43	1.40	1.40	1454328
1997-04-17	1.40	1.42	1.40	1.42	1084446
1997-04-18	1.43	1.43	1.40	1.42	2138292
1997-04-21	1.42	1.42	1.38	1.39	2113092
1997-04-22	1.38	1.38	1.31	1.33	2865456
1997-04-23	1.32	1.36	1.29	1.36	4403475
1997-04-24	1.38	1.44	1.36	1.43	4446675
1997-04-25	1.42	1.42	1.36	1.36	1593819
1997-04-28	1.36	1.39	1.36	1.38	1120437
1997-04-29	1.38	1.47	1.38	1.47	6545367
1997-04-30	1.47	1.54	1.47	1.50	9255132
1997-05-01	1.50	1.51	1.42	1.43	2564865
1997-05-02	1.44	1.49	1.44	1.49	2953647
1997-05-05	1.49	1.53	1.46	1.53	4785957
1997-05-06	1.53	1.57	1.50	1.56	10844451
1997-05-07	1.54	1.58	1.54	1.56	5450121
1997-05-08	1.54	1.60	1.53	1.57	6004494
1997-05-09	1.57	1.57	1.53	1.54	2693565
1997-05-12	1.53	1.53	1.47	1.50	3011247
1997-05-13	1.50	1.51	1.46	1.50	2993247
1997-05-14	1.50	1.53	1.50	1.51	2098692
1997-05-15	1.51	1.57	1.51	1.57	1993401
1997-05-16	1.57	1.57	1.51	1.53	1312128
1997-05-19	1.51	1.54	1.47	1.53	2159892
1997-05-20	1.51	1.57	1.50	1.57	4127193
1997-05-21	1.56	1.58	1.56	1.57	4137093
1997-05-22	1.57	1.60	1.56	1.56	2304783
1997-05-23	1.57	1.57	1.53	1.53	1239237
1997-05-27	1.51	1.53	1.51	1.51	1180737
1997-05-28	1.53	1.53	1.50	1.50	1766610
1997-05-29	1.49	1.54	1.40	1.50	11189133
1997-05-30	1.47	1.51	1.47	1.51	3726711
1997-06-02	1.56	1.56	1.53	1.56	2936547
1997-06-03	1.53	1.53	1.50	1.50	1505619
1997-06-04	1.50	1.50	1.46	1.47	1311228
1997-06-05	1.40	1.43	1.35	1.36	12880152
1997-06-06	1.38	1.39	1.35	1.35	2577465
1997-06-09	1.35	1.35	1.31	1.35	8229186
1997-06-10	1.35	1.35	1.33	1.33	1766610
1997-06-11	1.35	1.39	1.33	1.39	1631619
1997-06-12	1.39	1.42	1.39	1.40	1709910
1997-06-13	1.38	1.38	1.32	1.33	3031047
1997-06-16	1.32	1.32	1.26	1.26	4777857
1997-06-17	1.28	1.33	1.25	1.31	6405876
1997-06-18	1.36	1.50	1.34	1.47	13219434
1997-06-19	1.47	1.49	1.40	1.44	4742757
1997-06-20	1.39	1.51	1.39	1.51	8061795
1997-06-23	1.49	1.51	1.46	1.51	3706911
1997-06-24	1.53	1.60	1.50	1.60	11096442
1997-06-25	1.59	1.67	1.57	1.66	13640616
1997-06-26	1.66	1.72	1.64	1.71	11811006
1997-06-27	1.72	1.76	1.69	1.72	8258886
1997-06-30	1.69	1.71	1.63	1.65	4266684
1997-07-01	1.64	1.67	1.64	1.67	1767510
1997-07-02	1.66	1.67	1.60	1.65	4211784
1997-07-03	1.65	1.65	1.60	1.60	950346
1997-07-07	1.60	1.61	1.57	1.58	2704365
1997-07-08	1.60	1.65	1.60	1.65	2904147
1997-07-09	1.65	1.68	1.63	1.68	2955447
1997-07-10	1.67	1.67	1.63	1.65	1083546
1997-07-11	1.65	1.65	1.50	1.57	5590521
1997-07-14	1.56	1.61	1.56	1.58	2299383
1997-07-15	1.58	1.60	1.57	1.59	2418174
1997-07-16	1.57	1.58	1.51	1.55	3714111
1997-07-17	1.55	1.56	1.53	1.54	2058192
1997-07-18	1.54	1.54	1.52	1.53	1135737
1997-07-21	1.53	1.56	1.47	1.49	3687111
1997-07-22	1.48	1.51	1.46	1.49	4277484
1997-07-23	1.50	1.51	1.45	1.47	1785510
1997-07-24	1.48	1.49	1.47	1.47	1379628
1997-07-25	1.47	1.48	1.45	1.46	1410228
1997-07-28	1.45	1.47	1.43	1.44	2084292
1997-07-29	1.44	1.46	1.43	1.44	2335383
1997-07-30	1.44	1.44	1.43	1.44	1493919
1997-07-31	1.44	1.44	1.42	1.44	3471120
1997-08-01	1.44	1.45	1.43	1.44	4380975
1997-08-04	1.44	1.44	1.43	1.43	1778310
1997-08-05	1.42	1.43	1.41	1.42	1456119
1997-08-06	1.41	1.42	1.39	1.41	4821957
1997-08-07	1.41	1.46	1.41	1.44	6265485
1997-08-08	1.56	1.58	1.53	1.58	17701209
1997-08-11	1.58	1.67	1.58	1.65	7510122
1997-08-12	1.65	1.65	1.58	1.65	3705111
1997-08-13	1.65	1.69	1.65	1.68	6417576
1997-08-14	1.73	1.78	1.71	1.75	12261879
1997-08-15	1.78	1.80	1.69	1.79	7749513
1997-08-18	1.79	1.79	1.63	1.68	5098239
1997-08-19	1.69	1.84	1.68	1.83	8836650
1997-08-20	1.81	1.83	1.78	1.83	6873849
1997-08-21	1.81	1.84	1.78	1.82	2946447
1997-08-22	1.79	1.83	1.75	1.81	6970149
1997-08-25	1.81	1.94	1.81	1.86	4685166
1997-08-26	1.86	1.88	1.83	1.86	3081438
1997-08-27	1.85	1.88	1.85	1.87	1808010
1997-08-28	1.88	1.89	1.88	1.89	3094038
1997-08-29	1.88	1.90	1.86	1.90	1720710
1997-09-02	1.88	1.92	1.88	1.92	2509074
1997-09-03	1.92	1.97	1.90	1.97	3373029
1997-09-04	2.05	2.06	1.99	2.04	7249131
1997-09-05	2.03	2.06	1.98	2.05	4811157
1997-09-08	2.06	2.19	2.06	2.19	7549722
1997-09-09	2.22	2.33	2.22	2.32	12228588
1997-09-10	2.31	2.35	2.24	2.35	6664167
1997-09-11	2.33	2.61	2.32	2.54	16186590
1997-09-12	2.52	2.85	2.45	2.69	28155087
1997-09-15	2.60	2.65	2.35	2.47	19594719
1997-09-16	2.58	2.75	2.57	2.69	22547466
1997-09-17	2.71	2.72	2.63	2.67	6374376
1997-09-18	2.65	2.65	2.58	2.63	7844904
1997-09-19	2.63	2.65	2.53	2.57	4557366
1997-09-22	2.53	2.55	2.50	2.54	3452220
1997-09-23	2.53	2.65	2.51	2.65	5119839
1997-09-24	2.65	2.67	2.62	2.63	3195738
1997-09-25	2.61	2.62	2.57	2.58	1938501
1997-09-26	2.58	2.76	2.58	2.76	6936849
1997-09-29	2.77	2.79	2.71	2.76	5722812
1997-09-30	2.75	2.76	2.71	2.74	3182238
1997-10-01	2.74	2.74	2.65	2.68	2657565
1997-10-02	2.63	2.63	2.58	2.58	2414574
1997-10-03	2.60	2.71	2.60	2.69	7032249
1997-10-06	2.69	2.70	2.63	2.65	3589020
1997-10-07	2.65	2.70	2.64	2.67	2387574
1997-10-08	2.65	2.74	2.65	2.73	4393575
1997-10-09	2.69	2.77	2.69	2.76	6115194
1997-10-10	2.78	2.85	2.76	2.81	6625467
1997-10-13	2.81	2.83	2.77	2.80	2353383
1997-10-14	2.81	2.86	2.80	2.84	3635811
1997-10-15	2.84	3.11	2.83	3.08	9049941
1997-10-16	3.08	3.13	3.01	3.03	6273585
1997-10-17	2.97	3.01	2.94	3.00	3906702
1997-10-20	3.03	3.06	3.00	3.03	4388175
1997-10-21	3.04	3.23	3.03	3.16	5446521
1997-10-22	3.14	3.33	3.10	3.33	4996548
1997-10-23	3.22	3.31	3.15	3.24	4822857
1997-10-24	3.24	3.27	3.17	3.19	2761956
1997-10-27	3.09	3.10	2.90	2.97	5244030
1997-10-28	2.72	3.33	2.71	3.29	10192887
1997-10-29	3.31	3.31	3.09	3.12	4294584
1997-10-30	3.03	3.10	2.97	3.03	2414574
1997-10-31	3.10	3.11	3.07	3.10	2389374
1997-11-03	3.19	3.26	3.19	3.24	3449520
1997-11-04	3.18	3.25	3.11	3.25	2695365
1997-11-05	3.25	3.25	3.13	3.15	2079792
1997-11-06	3.15	3.25	3.11	3.25	3937302
1997-11-07	3.18	3.22	3.14	3.22	4135293
1997-11-10	3.24	3.25	3.15	3.16	2393874
1997-11-11	3.15	3.20	3.11	3.13	1269837
1997-11-12	3.10	3.28	3.07	3.18	5683212
1997-11-13	3.21	3.25	3.16	3.21	3299229
1997-11-14	3.22	3.30	3.17	3.26	3778911
1997-11-17	3.26	3.36	3.26	3.31	6576867
1997-11-18	3.25	3.27	3.18	3.23	5380830
1997-11-19	3.21	3.22	3.17	3.18	1295028
1997-11-20	3.17	3.33	3.14	3.33	4692366
1997-11-21	3.32	3.33	3.22	3.23	2543265
1997-11-24	3.22	3.22	3.13	3.13	2169792
1997-11-25	3.14	3.22	3.14	3.16	2052792
1997-11-26	3.17	3.28	3.16	3.28	2237283
1997-11-28	3.27	3.27	3.24	3.24	822555
1997-12-01	3.24	3.47	3.24	3.45	6596667
1997-12-02	3.46	3.57	3.43	3.56	6557067
1997-12-03	3.54	3.56	3.44	3.56	3729411
1997-12-04	3.89	4.08	3.86	3.99	23759712
1997-12-05	4.00	4.06	3.97	4.01	6202485
1997-12-08	4.00	4.28	3.99	4.28	6090894
1997-12-09	4.25	4.38	4.19	4.31	6955749
1997-12-10	4.29	4.37	4.23	4.36	8603568
1997-12-11	4.31	4.51	4.30	4.44	7676613
1997-12-12	4.44	4.56	4.40	4.41	4945248
1997-12-15	4.40	4.43	3.86	3.98	11039742
1997-12-16	3.99	4.16	3.94	4.04	7901604
1997-12-17	4.03	4.04	3.75	3.82	6964749
1997-12-18	3.79	3.79	3.48	3.52	9345132
1997-12-19	3.33	3.65	3.32	3.62	8636868
1997-12-22	3.63	3.74	3.59	3.70	5627412
1997-12-23	3.75	3.75	3.71	3.73	3574620
1997-12-24	3.72	3.75	3.70	3.74	2218383
1997-12-26	3.74	3.74	3.57	3.60	2181483
1997-12-29	3.68	3.74	3.66	3.67	2679165
1997-12-30	3.67	3.94	3.67	3.91	5010048
1997-12-31	3.89	4.12	3.88	4.10	4683366
1998-01-02	4.10	4.10	4.00	4.04	3180438
1998-01-05	4.21	4.33	4.21	4.24	5132439
1998-01-06	4.22	4.22	4.16	4.21	1859301
1998-01-07	4.44	4.71	4.43	4.64	13035843
1998-01-08	4.61	4.78	4.56	4.69	6476076
1998-01-09	4.67	4.70	4.50	4.53	7436322
1998-01-12	4.42	4.83	4.39	4.83	8902350
1998-01-13	4.85	4.88	4.82	4.83	4209984
1998-01-14	4.83	4.95	4.79	4.95	5399730
1998-01-15	4.92	5.10	4.91	5.06	6159285
1998-01-16	5.06	5.17	5.04	5.08	4853457
1998-01-20	5.08	5.14	5.08	5.11	2801556
1998-01-21	5.13	5.22	5.08	5.19	3867102
1998-01-22	5.19	5.51	5.18	5.46	7554222
1998-01-23	5.46	5.54	5.35	5.44	8062695
1998-01-26	5.43	5.44	5.28	5.28	3527820
1998-01-27	5.25	5.42	5.17	5.42	5042448
1998-01-28	5.42	5.49	5.31	5.33	3599820
1998-01-29	5.28	5.54	5.24	5.34	4580766
1998-01-30	5.35	5.64	5.33	5.64	5343930
1998-02-02	5.74	5.78	5.66	5.78	6602067
1998-02-03	5.78	6.06	5.78	6.01	11123442
1998-02-04	6.00	6.17	5.87	6.13	7620813
1998-02-05	6.25	6.35	6.19	6.33	11930697
1998-02-06	6.33	6.33	6.03	6.03	6089094
1998-02-09	6.04	6.05	5.94	5.97	4830957
1998-02-10	5.97	6.11	5.97	5.98	4674366
1998-02-11	6.19	6.44	6.16	6.43	9766305
1998-02-12	6.42	6.42	6.31	6.38	5715612
1998-02-13	6.32	6.32	6.24	6.24	3229938
1998-02-17	6.22	6.32	6.17	6.26	3529620
1998-02-18	6.27	6.29	6.19	6.24	2542365
1998-02-19	6.21	6.21	5.94	6.06	8721459
1998-02-20	6.04	6.04	5.94	5.97	4223484
1998-02-23	6.07	6.33	6.07	6.33	9291132
1998-02-24	6.31	6.31	6.17	6.19	4870557
1998-02-25	6.22	6.51	6.22	6.48	6431976
1998-02-26	6.53	6.60	6.47	6.55	8699859
1998-02-27	6.58	6.80	6.56	6.62	8181486
1998-03-02	6.63	6.70	6.59	6.60	3342429
1998-03-03	6.60	6.79	6.55	6.77	5768712
1998-03-04	6.90	7.60	6.90	7.47	17664309
1998-03-05	7.35	7.44	7.02	7.10	10876851
1998-03-06	7.26	7.44	7.25	7.33	13350825
1998-03-09	7.34	7.54	7.29	7.42	9800505
1998-03-10	7.44	7.49	7.11	7.11	10173987
1998-03-11	7.14	7.21	6.81	7.06	10321578
1998-03-12	7.08	7.49	7.08	7.32	10049796
1998-03-13	7.50	7.73	7.49	7.60	7538922
1998-03-16	7.63	7.71	7.61	7.66	3530520
1998-03-17	7.69	7.69	7.54	7.65	2328183
1998-03-18	7.65	7.65	7.42	7.57	3788811
1998-03-19	7.56	7.60	7.46	7.46	2312883
1998-03-20	7.47	7.50	7.31	7.47	4479075
1998-03-23	7.44	7.49	7.39	7.40	2917647
1998-03-24	7.42	7.56	7.42	7.51	4425975
1998-03-25	7.54	7.64	7.32	7.36	4076793
1998-03-26	7.38	7.38	7.13	7.27	4252284
1998-03-27	7.40	7.40	7.28	7.34	3719511
1998-03-30	7.40	7.40	7.28	7.35	2596365
1998-03-31	7.35	7.46	7.35	7.41	2775456
1998-04-01	7.61	8.00	7.61	7.94	11480724
1998-04-02	8.11	8.15	7.72	7.81	11318733
1998-04-03	7.89	8.16	7.87	8.00	7361631
1998-04-06	8.03	8.05	7.81	7.86	3369429
1998-04-07	7.86	7.86	7.58	7.64	4405275
1998-04-08	7.69	7.88	7.65	7.88	4292784
1998-04-09	7.89	8.15	7.87	8.06	4824657
1998-04-13	8.05	8.28	7.94	8.15	7412922
1998-04-14	8.15	8.32	8.12	8.29	3758211
1998-04-15	8.30	8.43	8.22	8.32	3590820
1998-04-16	8.31	8.31	8.06	8.08	4119993
1998-04-17	8.08	8.13	8.00	8.05	3262329
1998-04-20	8.04	8.14	7.82	7.85	7088940
1998-04-21	7.85	7.92	7.72	7.80	6458076
1998-04-22	7.85	8.14	7.72	8.14	5793903
1998-04-23	8.11	8.11	7.90	7.90	3655611
1998-04-24	7.89	7.89	7.51	7.64	4351275
1998-04-27	7.56	7.74	7.11	7.54	10643760
1998-04-28	7.68	7.83	7.51	7.66	4705857
1998-04-29	7.70	7.76	7.51	7.69	3274929
1998-04-30	7.78	7.89	7.69	7.81	4054293
1998-05-01	7.81	7.85	7.71	7.72	1990701
1998-05-04	7.72	7.72	7.47	7.49	3493620
1998-05-05	7.44	7.57	7.37	7.56	4124493
1998-05-06	7.65	7.99	7.61	7.94	5642712
1998-05-07	7.94	7.94	7.67	7.73	3439620
1998-05-08	7.73	7.74	7.56	7.72	2446074
1998-05-11	7.74	7.82	7.54	7.54	3005847
1998-05-12	7.55	7.56	7.36	7.54	2842056
1998-05-13	7.58	7.85	7.49	7.83	4881348
1998-05-14	7.83	7.88	7.74	7.79	3175938
1998-05-15	7.76	7.76	7.57	7.57	2239983
1998-05-18	7.68	7.74	7.44	7.50	3980493
1998-05-19	7.50	7.71	7.50	7.64	2417274
1998-05-20	7.69	7.74	7.48	7.63	2925747
1998-05-21	7.60	7.60	7.17	7.44	9651114
1998-05-22	7.44	7.44	6.88	7.07	13768407
1998-05-26	7.21	7.21	6.88	6.99	7233831
1998-05-27	6.72	7.14	6.72	7.10	5129739
1998-05-28	7.08	7.17	6.69	6.89	3764061
1998-05-29	7.03	7.31	6.97	7.22	6511171
1998-06-01	7.17	7.18	6.61	6.79	5141889
1998-06-02	7.11	7.11	6.79	6.89	4417425
1998-06-03	7.25	7.32	6.97	7.10	6199335
1998-06-04	7.25	7.43	7.15	7.31	8707513
1998-06-05	7.39	7.94	7.39	7.69	8719659
1998-06-08	7.86	8.19	7.83	8.08	5994598
1998-06-09	8.08	8.78	8.08	8.72	6686212
1998-06-10	8.75	8.75	8.26	8.50	7411576
1998-06-11	8.50	8.97	8.35	8.78	6477426
1998-06-12	8.76	8.83	8.38	8.75	5130189
1998-06-15	8.58	9.10	8.53	8.68	6204735
1998-06-16	8.67	8.68	7.86	8.03	11683215
1998-06-17	8.17	8.21	7.64	7.69	11018146
1998-06-18	7.67	7.79	7.33	7.54	7660413
1998-06-19	7.50	7.78	7.25	7.58	5820007
1998-06-22	7.75	7.93	7.67	7.68	5881653
1998-06-23	7.69	7.94	7.69	7.92	2844756
1998-06-24	8.00	8.15	7.93	8.03	5080693
1998-06-25	8.00	8.11	7.67	7.79	3255133
1998-06-26	7.88	8.03	7.64	7.68	3709161
1998-06-29	7.78	7.86	7.50	7.72	3192588
1998-06-30	7.72	8.10	7.72	8.03	6588117
1998-07-01	8.31	8.31	8.14	8.17	4634316
1998-07-02	8.08	8.50	7.97	8.43	6998049
1998-07-06	8.56	8.90	8.50	8.90	5416825
1998-07-07	9.11	9.33	9.04	9.08	5063593
1998-07-08	9.53	9.53	9.24	9.43	3902652
1998-07-09	9.78	10.14	9.61	10.11	9813555
1998-07-10	10.11	10.29	9.81	10.00	5751162
1998-07-13	10.03	10.17	9.85	10.14	2845206
1998-07-14	10.17	10.39	10.08	10.19	3048147
1998-07-15	10.19	10.75	10.15	10.75	3740211
1998-07-16	10.75	11.15	10.64	11.14	6724462
1998-07-17	11.25	11.47	11.01	11.42	3623665
1998-07-20	11.39	11.39	10.89	11.06	5061793
1998-07-21	11.14	11.22	10.50	10.54	5461375
1998-07-22	10.51	11.45	10.42	11.42	7114590
1998-07-23	11.42	11.42	10.99	11.17	4266684
1998-07-24	11.22	11.33	10.96	11.22	3896352
1998-07-27	11.11	11.11	10.72	10.85	8911800
1998-07-28	10.83	10.85	10.28	10.76	6936849
1998-07-29	10.68	11.00	10.25	10.25	2752510
1998-07-30	10.44	10.93	10.44	10.75	4347679
1998-07-31	10.75	10.78	10.17	10.39	2490624
1998-08-03	10.33	10.38	10.07	10.13	4712611
1998-08-04	10.39	10.56	10.22	10.25	5101393
1998-08-05	10.11	10.56	9.92	10.46	6040044
1998-08-06	10.42	11.33	10.39	11.24	5282734
1998-08-07	11.33	11.78	11.04	11.06	5886603
1998-08-10	11.06	11.40	11.00	11.22	2605815
1998-08-11	11.08	11.11	10.68	11.06	3274033
1998-08-12	11.28	11.64	11.24	11.61	2989647
1998-08-13	11.45	11.67	11.33	11.67	3640315
1998-08-14	11.95	11.95	11.61	11.74	3098092
1998-08-17	11.63	12.14	11.42	12.08	3624115
1998-08-18	12.14	12.18	11.89	11.90	3276733
1998-08-19	11.95	12.06	11.67	11.67	1849855
1998-08-20	11.67	11.70	11.39	11.63	2911351
1998-08-21	11.60	11.61	10.89	11.57	3185838
1998-08-24	11.63	11.74	11.22	11.28	1861555
1998-08-25	11.39	11.75	11.39	11.61	2640015
1998-08-26	11.31	11.42	11.22	11.31	3467074
1998-08-27	11.00	11.03	10.56	10.65	4919152
1998-08-28	10.65	10.72	9.36	9.58	6768108
1998-08-31	9.63	9.90	8.64	8.64	6220935
1998-09-01	8.78	9.58	8.33	9.33	6177289
1998-09-02	9.68	10.06	9.58	9.85	7134390
1998-09-03	10.33	11.00	10.26	10.57	12292483
1998-09-04	10.63	10.82	9.75	10.25	4721611
1998-09-08	11.10	11.11	10.53	10.79	4542970
1998-09-09	10.89	11.17	10.78	10.90	4697761
1998-09-10	10.72	10.97	10.39	10.97	5572071
1998-09-11	11.11	11.25	10.79	10.92	3925602
1998-09-14	11.00	11.32	11.00	11.28	3881952
1998-09-15	11.67	11.67	10.54	10.75	11356978
1998-09-16	10.94	11.22	10.92	11.10	6350530
1998-09-17	10.79	11.17	10.68	11.14	3321729
1998-09-18	11.14	11.15	10.88	11.06	2512674
1998-09-21	10.83	11.04	10.75	11.03	2533374
1998-09-22	11.11	11.36	10.67	10.83	2890656
1998-09-23	11.08	11.31	11.01	11.22	3503070
1998-09-24	11.22	11.50	10.56	10.56	4864707
1998-09-25	10.44	11.03	10.39	10.88	3936402
1998-09-28	11.08	11.17	10.25	10.26	3600270
1998-09-29	10.11	10.36	10.01	10.01	3859902
1998-09-30	9.97	9.99	9.22	9.25	5768712
1998-10-01	8.89	9.19	8.78	9.07	5067643
1998-10-02	9.11	9.11	8.39	8.69	5782657
1998-10-05	8.64	8.64	8.07	8.42	4998798
1998-10-06	8.89	9.11	8.46	8.81	5145939
1998-10-07	8.75	8.97	7.75	8.26	5362380
1998-10-08	7.82	7.85	7.10	7.50	7131690
1998-10-09	7.56	7.67	7.35	7.49	8600418
1998-10-12	7.67	8.07	7.67	7.74	6012598
1998-10-13	7.79	7.83	7.28	7.33	3557520
1998-10-14	7.28	8.28	7.25	7.72	8439777
1998-10-15	7.75	8.60	7.72	8.56	8800659
1998-10-16	9.11	9.39	8.93	9.11	7490322
1998-10-19	9.11	9.76	9.11	9.56	5901003
1998-10-20	9.72	9.97	9.22	9.22	5738112
1998-10-21	9.28	9.50	9.01	9.14	2845206
1998-10-22	9.19	10.11	9.19	10.11	6393726
1998-10-23	10.08	10.36	9.64	9.65	4768407
1998-10-26	9.71	9.97	9.71	9.75	3255583
1998-10-27	10.06	10.17	9.61	9.75	6312285
1998-10-28	9.81	10.21	9.68	10.13	4488525
1998-10-29	10.22	10.69	10.21	10.56	4574020
1998-10-30	10.10	10.81	9.90	10.67	9006300
1998-11-02	10.75	11.20	10.75	11.17	5325930
1998-11-03	11.15	11.24	10.90	10.97	3336579
1998-11-04	11.03	11.08	10.64	10.79	3480574
1998-11-05	10.60	10.81	10.46	10.67	1937601
1998-11-06	10.69	10.74	10.40	10.44	2667015
1998-11-09	10.44	10.49	10.33	10.39	3949902
1998-11-10	10.33	10.33	9.92	9.97	6851358
1998-11-11	10.06	10.15	9.22	9.47	9969700
1998-11-12	9.53	9.83	9.50	9.81	6017094
1998-11-13	9.75	10.00	9.74	9.92	3593970
1998-11-16	10.00	10.19	9.97	9.99	2993697
1998-11-17	10.03	10.22	9.56	10.10	4607766
1998-11-18	10.31	11.11	10.19	11.08	6916149
1998-11-19	11.01	11.06	10.69	10.94	3701511
1998-11-20	11.08	11.11	10.67	11.04	3325329
1998-11-23	11.26	12.00	11.26	11.97	6731212
1998-11-24	12.00	12.01	11.67	11.71	4467825
1998-11-25	11.71	11.82	11.58	11.74	2832606
1998-11-27	11.81	12.83	11.72	12.81	3216888
1998-11-30	12.78	13.26	12.60	12.81	10406628
1998-12-01	12.70	13.22	12.28	13.06	6769458
1998-12-02	13.00	13.32	12.75	13.28	3314533
1998-12-03	12.83	13.08	12.22	12.58	7867854
1998-12-04	12.45	12.46	11.70	12.00	10727910
1998-12-07	12.01	12.24	11.70	11.76	6677212
1998-12-08	11.64	11.72	10.94	11.39	8851054
1998-12-09	11.33	11.33	10.61	10.78	12221388
1998-12-10	10.82	10.82	10.50	10.57	6747408
1998-12-11	10.51	11.13	10.42	11.01	7384581
1998-12-14	10.96	11.31	10.81	10.89	6888253
1998-12-15	10.92	11.83	10.92	11.81	12296983
1998-12-16	11.92	12.20	11.81	11.95	6915249
1998-12-17	12.25	12.25	11.81	11.81	3819856
1998-12-18	11.67	11.89	11.46	11.46	3938652
1998-12-21	11.46	12.14	11.46	11.99	4980798
1998-12-22	12.00	12.56	11.96	12.36	5760612
1998-12-23	12.64	13.03	12.49	12.56	6479676
1998-12-24	12.67	12.95	12.61	12.92	1823755
1998-12-28	12.92	13.18	12.70	13.11	3044547
1998-12-29	13.08	13.26	12.99	13.14	3234438
1998-12-30	13.22	13.72	13.14	13.56	6062094
1998-12-31	13.67	13.83	13.56	13.64	3794211
1999-01-04	13.72	14.33	13.72	14.11	8644968
1999-01-05	14.11	14.67	14.11	14.64	5266084
1999-01-06	15.33	16.45	15.31	16.22	13158238
1999-01-07	16.17	16.21	15.75	15.83	5636866
1999-01-08	16.28	16.28	15.51	15.51	5870853
1999-01-11	15.53	15.83	15.29	15.50	4734211
1999-01-12	15.45	15.89	15.38	15.75	2368228
1999-01-13	15.32	16.42	15.25	16.24	4308084
1999-01-14	16.24	17.25	16.17	16.61	6871603
1999-01-15	16.70	17.53	16.70	17.33	3132742
1999-01-19	17.95	18.97	17.93	18.71	7320681
1999-01-20	18.89	18.95	18.51	18.54	7185690
1999-01-21	18.54	18.67	17.76	18.17	4642866
1999-01-22	18.14	18.14	17.61	17.61	8866354
1999-01-25	17.65	18.42	17.65	18.42	3755061
1999-01-26	18.67	19.42	18.65	19.22	6988149
1999-01-27	19.28	19.83	18.78	19.70	4282884
1999-01-28	19.72	20.43	19.50	20.10	5694012
1999-01-29	20.00	20.36	20.00	20.17	6670467
1999-02-01	20.42	21.50	20.33	21.11	7957399
1999-02-02	20.78	21.06	19.25	19.79	9152091
1999-02-03	19.78	20.39	19.39	19.97	4982148
1999-02-04	20.03	20.20	18.89	19.42	4115043
1999-02-05	19.06	19.17	18.46	19.00	6200685
1999-02-08	19.00	19.45	18.35	18.58	5982448
1999-02-09	18.64	19.53	18.36	18.92	7882254
1999-02-10	18.70	19.03	17.67	18.00	6580917
1999-02-11	18.17	20.06	17.95	20.01	13036743
1999-02-12	19.45	20.00	19.08	19.45	7109190
1999-02-16	19.17	20.22	19.17	19.74	5809207
1999-02-17	19.22	20.11	18.95	19.06	6498571
1999-02-18	19.28	19.45	18.45	18.90	7367481
1999-02-19	18.78	19.67	18.72	19.08	4630716
1999-02-22	19.70	20.11	19.51	20.00	9733914
1999-02-23	20.45	21.78	20.26	21.15	11420874
1999-02-24	21.11	21.42	20.78	21.08	5155839
1999-02-25	20.92	20.92	19.78	20.75	6341080
1999-02-26	20.75	20.78	20.03	20.61	4769757
1999-03-01	20.50	20.51	19.67	19.67	4850307
1999-03-02	19.78	20.93	19.78	20.74	5511321
1999-03-03	20.72	21.08	20.57	20.85	6441876
1999-03-04	21.08	21.43	20.32	20.67	7260385
1999-03-05	20.89	21.25	20.38	20.45	5848353
1999-03-08	20.50	22.01	20.35	21.90	6373030
1999-03-09	21.92	22.42	21.65	21.97	4544770
1999-03-10	22.20	22.31	21.49	21.81	3710961
1999-03-11	22.20	22.46	21.92	22.07	4554220
1999-03-12	22.22	22.36	22.03	22.28	2356078
1999-03-15	22.25	22.97	22.25	22.83	3738861
1999-03-16	23.11	23.78	22.99	23.61	5383080
1999-03-17	23.68	23.89	23.22	23.57	3945852
1999-03-18	23.95	24.75	23.83	24.33	7766158
1999-03-19	24.28	24.47	22.39	22.39	6351205
1999-03-22	22.95	22.95	21.61	22.11	5412105
1999-03-23	21.83	21.86	20.92	21.33	4275684
1999-03-24	21.00	21.17	20.11	20.28	5574096
1999-03-25	21.22	22.33	21.17	22.08	4792259
1999-03-26	22.06	22.56	21.67	22.17	3202263
1999-03-29	22.45	23.28	22.39	23.06	3646390
1999-03-30	22.95	23.22	21.56	22.22	5451925
1999-03-31	23.08	23.83	22.83	23.11	4778534
1999-04-01	23.56	23.56	22.53	22.83	2767810
1999-04-05	23.22	23.33	22.83	23.14	2596142
1999-04-06	23.25	24.25	23.22	24.20	2902353
1999-04-07	24.17	24.45	23.58	23.61	2633492
1999-04-08	23.28	24.00	23.14	23.50	2445401
1999-04-09	23.50	24.08	22.92	23.89	2572744
1999-04-12	23.17	24.97	23.06	24.92	3543347
1999-04-13	25.03	25.50	24.56	24.58	2422676
1999-04-14	24.70	25.00	23.45	23.70	3363806
1999-04-15	23.72	23.97	22.61	22.86	2380830
1999-04-16	22.92	23.67	22.75	23.20	1777860
1999-04-19	23.00	23.11	20.14	20.33	6424778
1999-04-20	21.00	23.08	21.00	22.56	3435126
1999-04-21	22.58	24.00	22.58	23.67	5508848
1999-04-22	24.22	24.33	23.33	23.33	2106794
1999-04-23	23.50	23.53	22.67	22.67	1998573
1999-04-26	22.78	23.06	22.28	22.67	2977274
1999-04-27	23.11	23.78	23.00	23.36	2572744
1999-04-28	23.22	23.56	22.36	22.45	2104319
1999-04-29	22.33	22.36	21.14	21.67	2317833
1999-04-30	21.89	22.22	19.45	21.17	5835080
1999-05-03	21.28	22.06	21.28	22.00	3975549
1999-05-04	22.06	22.67	21.39	21.42	3013049
1999-05-05	21.42	21.56	20.33	20.97	2653517
1999-05-06	21.75	21.75	20.33	20.58	2370705
1999-05-07	20.61	21.11	19.78	20.72	3609720
1999-05-10	20.78	21.45	20.25	20.45	2944201
1999-05-11	20.83	21.39	20.56	21.31	2786933
1999-05-12	21.25	22.00	21.25	21.81	2061569
1999-05-13	22.11	22.31	20.95	21.11	2120517
1999-05-14	20.45	21.20	20.22	20.39	2495124
1999-05-17	19.89	19.92	18.45	19.81	3973527
1999-05-18	20.00	20.45	19.50	19.86	3481474
1999-05-19	19.81	20.22	19.47	19.97	1872355
1999-05-20	19.97	21.31	19.89	21.22	4848057
1999-05-21	21.22	22.00	20.45	20.53	3923802
1999-05-24	20.64	20.89	19.11	19.61	2372055
1999-05-25	19.28	19.61	18.00	18.28	4095243
1999-05-26	19.06	19.56	18.33	19.42	3077169
1999-05-27	19.39	19.64	18.61	19.08	1866955
1999-05-28	19.33	21.00	19.31	20.22	3038022
1999-06-01	20.11	21.33	19.67	20.83	2660490
1999-06-02	21.61	21.61	20.39	21.28	2862531
1999-06-03	22.50	24.86	22.50	24.58	9981173
1999-06-04	24.45	26.53	23.95	25.78	8161465
1999-06-07	25.72	25.75	24.67	24.95	3896129
1999-06-08	25.17	25.61	24.95	25.03	2237510
1999-06-09	24.61	24.78	24.11	24.31	2743062
1999-06-10	24.00	24.11	23.75	23.97	2042446
1999-06-11	23.89	24.22	23.78	23.86	1252962
1999-06-14	23.97	24.08	23.22	23.45	2314233
1999-06-15	24.00	24.83	23.89	23.97	3686438
1999-06-16	24.72	25.78	24.45	25.11	3909629
1999-06-17	25.22	27.00	24.67	26.39	5323907
1999-06-18	26.20	26.67	25.78	26.67	2999549
1999-06-21	26.61	26.83	26.06	26.42	2781533
1999-06-22	26.39	27.45	26.14	27.00	3107767
1999-06-23	28.22	28.56	27.56	28.14	6935951
1999-06-24	28.20	28.45	27.75	28.45	4029772
1999-06-25	28.45	29.00	28.06	28.20	5705039
1999-06-28	28.39	28.58	27.61	27.86	6436476
1999-06-29	27.75	29.50	27.67	28.95	31428902
1999-06-30	29.06	30.11	29.03	30.00	6338382
1999-07-01	30.03	30.67	29.72	30.58	3946752
1999-07-02	30.75	32.45	30.56	32.45	4494600
1999-07-06	32.78	34.72	32.67	34.34	6173689
1999-07-07	34.34	35.36	33.78	35.11	6564719
1999-07-08	35.00	35.78	34.22	34.45	7424403
1999-07-09	34.28	34.56	33.70	33.78	4412027
1999-07-12	33.81	34.20	33.42	33.64	3489349
1999-07-13	33.00	33.61	32.75	33.28	4835907
1999-07-14	34.00	34.17	33.11	33.14	3379104
1999-07-15	33.56	33.89	33.34	33.86	3292258
1999-07-16	33.86	34.56	33.61	33.64	3426804
1999-07-19	33.50	33.61	32.33	32.53	3327131
1999-07-20	32.47	32.50	31.03	31.20	4181865
1999-07-21	31.22	31.95	30.89	31.53	2241785
1999-07-22	31.56	31.56	30.53	30.56	2162817
1999-07-23	30.67	31.08	29.86	31.00	2042221
1999-07-26	30.22	30.36	29.86	29.89	2058419
1999-07-27	30.50	32.00	30.50	31.83	3551447
1999-07-28	32.28	33.50	32.11	33.20	3006974
1999-07-29	32.89	33.17	32.06	32.81	3258735
1999-07-30	32.89	33.42	32.78	33.17	2297808
1999-08-02	33.11	33.61	32.06	32.20	2219962
1999-08-03	32.58	32.86	31.31	31.64	3147590
1999-08-04	31.70	31.97	30.89	31.53	3136115
1999-08-05	31.33	31.42	29.75	29.92	5783334
1999-08-06	29.33	30.22	28.95	29.25	3073572
1999-08-09	29.08	29.22	26.31	26.31	6615792
1999-08-10	26.67	27.45	25.17	27.33	8025797
1999-08-11	28.22	28.58	27.67	28.11	4679316
1999-08-12	28.36	29.22	28.36	29.11	6519048
1999-08-13	29.78	30.83	29.70	30.72	4014697
1999-08-16	30.67	30.75	30.03	30.75	2240885
1999-08-17	31.33	31.39	29.61	30.28	3649765
1999-08-18	30.33	30.95	30.00	30.78	1900253
1999-08-19	30.67	30.70	29.81	30.36	1811835
1999-08-20	30.67	32.31	30.67	32.28	3559995
1999-08-23	32.45	32.81	31.08	31.39	4188613
1999-08-24	30.67	32.45	30.61	31.36	2973899
1999-08-25	31.36	33.22	30.95	33.20	3578670
1999-08-26	33.25	34.22	32.50	32.78	4850082
1999-08-27	32.67	33.11	31.56	32.22	3344456
1999-08-30	32.22	32.22	30.67	31.25	2519874
1999-08-31	31.56	31.67	29.14	31.28	5268559
1999-09-01	31.33	32.36	30.39	31.97	3713663
1999-09-02	30.33	30.50	26.97	27.31	15642342
1999-09-03	27.83	28.08	24.78	26.22	18912103
1999-09-07	25.39	25.42	24.06	24.86	14511098
1999-09-08	24.81	25.83	24.78	25.28	7858856
1999-09-09	25.33	26.64	25.33	26.45	5364855
1999-09-10	26.78	27.11	26.11	26.39	3506897
1999-09-13	26.45	26.97	26.28	26.89	2660490
1999-09-14	26.70	27.00	23.67	24.33	12431079
1999-09-15	24.72	24.97	23.92	24.22	7184790
1999-09-16	24.33	24.70	24.08	24.50	4605743
1999-09-17	24.72	25.22	24.56	25.00	4650516
1999-09-20	25.08	26.47	25.08	26.36	5192064
1999-09-21	26.20	27.00	25.95	26.78	4949075
1999-09-22	26.67	26.72	26.20	26.56	4285134
1999-09-23	26.67	26.89	25.56	25.78	3469099
1999-09-24	25.72	25.72	25.00	25.22	4376254
1999-09-27	25.33	26.25	25.33	25.89	2603567
1999-09-28	26.06	26.31	24.92	25.70	3775086
1999-09-29	25.58	26.67	25.47	26.28	2200389
1999-09-30	26.67	28.03	26.58	27.56	4439252
1999-10-01	27.33	27.33	26.22	27.11	3475849
1999-10-04	27.11	27.78	27.00	27.08	2195214
1999-10-05	27.14	28.17	26.61	27.22	3039822
1999-10-06	27.75	29.33	27.67	28.56	5223789
1999-10-07	28.56	29.95	28.50	29.47	3367631
1999-10-08	29.31	30.11	29.14	29.89	2995724
1999-10-11	30.00	30.78	29.33	29.67	3406104
1999-10-12	29.56	29.89	28.78	29.53	3646840
1999-10-13	29.31	30.28	28.70	28.86	3414879
1999-10-14	28.86	28.86	28.00	28.00	3347831
1999-10-15	27.33	28.14	26.92	27.45	3068397
1999-10-18	27.53	27.53	25.45	26.33	4502025
1999-10-19	27.08	27.31	25.67	25.89	3735711
1999-10-20	25.78	26.00	24.95	25.45	6224087
1999-10-21	25.33	26.47	25.11	25.89	3864179
1999-10-22	25.89	26.53	25.89	26.36	3658315
1999-10-25	26.25	26.25	25.61	25.64	2794583
1999-10-26	25.72	25.83	23.20	23.20	12853381
1999-10-27	23.22	23.22	21.56	22.56	12860129
1999-10-28	23.17	24.11	22.83	24.03	5104993
1999-10-29	25.45	25.45	24.56	24.78	5740812
1999-11-01	24.58	24.67	22.22	22.92	6547846
1999-11-02	22.95	23.92	22.31	22.61	9889605
1999-11-03	23.08	23.70	22.67	22.95	5568471
1999-11-04	23.97	24.14	22.97	23.11	4617893
1999-11-05	24.11	24.22	22.22	22.50	8603568
1999-11-08	22.22	22.42	20.95	21.78	10529021
1999-11-09	21.33	22.06	20.39	21.56	7871006
1999-11-10	21.56	22.03	21.33	21.56	3428604
1999-11-11	21.83	24.20	21.81	24.17	11681190
1999-11-12	24.25	24.56	22.61	23.45	4810259
1999-11-15	23.42	23.75	23.14	23.14	2805383
1999-11-16	23.50	23.97	22.78	23.28	3052197
1999-11-17	23.33	23.83	22.64	22.72	2915403
1999-11-18	22.67	23.03	22.00	22.11	4627343
1999-11-19	22.06	22.47	21.78	22.33	4212013
1999-11-22	22.56	23.17	22.28	22.89	4039445
1999-11-23	23.11	25.08	23.08	24.00	9499698
1999-11-24	24.67	24.89	23.81	24.70	5214564
1999-11-26	24.89	26.20	24.83	25.72	3674515
1999-11-29	27.53	29.78	27.45	29.61	13297734
1999-11-30	29.28	29.28	27.67	27.78	6925601
1999-12-01	28.00	29.58	27.89	29.56	5761287
1999-12-02	27.22	27.92	26.67	27.56	12955977
1999-12-03	27.06	28.11	25.00	25.11	11006898
1999-12-06	25.14	25.33	22.33	23.56	22297284
1999-12-07	22.67	23.03	22.22	22.58	8579045
1999-12-08	22.45	22.47	20.45	21.17	15776210
1999-12-09	21.33	22.06	19.06	19.45	16480874
1999-12-10	19.72	21.45	19.61	21.39	15634242
1999-12-13	21.11	22.92	20.92	22.92	11847456
1999-12-14	22.22	22.22	20.64	21.78	24387428
1999-12-15	20.47	21.50	20.31	21.00	8079795
1999-12-16	23.08	23.08	21.72	22.42	12919752
1999-12-17	21.64	21.86	20.72	21.00	9782059
1999-12-20	20.72	21.67	20.03	20.25	6556619
1999-12-21	20.17	20.17	19.11	19.78	6972401
1999-12-22	19.53	20.36	18.92	19.70	7844681
1999-12-23	20.28	20.42	19.75	20.00	4297509
1999-12-27	20.00	20.42	19.11	19.22	4434077
1999-12-28	19.39	19.97	19.33	19.83	4637241
1999-12-29	19.97	21.36	19.97	21.00	5892680
1999-12-30	21.11	21.92	21.11	21.89	5322557
1999-12-31	21.89	22.45	21.75	22.33	4234061
2000-01-03	25.67	25.72	24.00	25.67	19441951
2000-01-04	25.22	26.06	24.45	25.50	11525049
2000-01-05	25.33	25.95	23.33	25.33	11111069
2000-01-06	24.97	25.83	24.61	25.11	5967825
2000-01-07	25.11	25.89	25.00	25.89	5736312
2000-01-10	26.25	26.53	25.28	25.61	3794211
2000-01-11	25.36	25.45	24.67	24.83	5259561
2000-01-12	24.45	24.95	23.58	24.20	4086470
2000-01-13	24.20	24.70	23.56	23.56	2747335
2000-01-14	24.58	24.72	24.28	24.36	4419227
2000-01-18	24.08	24.33	23.86	24.25	2450126
2000-01-19	24.42	25.78	24.31	25.22	5817982
2000-01-20	25.33	25.33	24.33	24.39	4651416
2000-01-21	24.45	24.50	23.72	24.02	5484098
2000-01-24	24.42	24.50	22.75	22.95	3110467
2000-01-25	22.95	23.78	22.56	23.78	3492499
2000-01-26	23.67	23.75	22.95	23.03	2528424
2000-01-27	23.14	23.39	22.31	22.72	2168667
2000-01-28	22.78	22.78	21.67	22.22	3386304
2000-01-31	21.89	21.97	21.00	21.22	3929427
2000-02-01	21.22	22.33	21.00	22.08	6058496
2000-02-02	22.00	22.28	21.22	22.11	3402504
2000-02-03	22.45	23.28	22.22	23.14	5198589
2000-02-04	24.06	25.36	23.97	25.28	9243436
2000-02-07	24.72	24.83	23.97	24.45	3883304
2000-02-08	24.45	25.67	24.45	25.45	3760911
2000-02-09	25.72	25.72	24.00	24.36	3140840
2000-02-10	24.39	24.61	23.92	24.20	2843856
2000-02-11	24.42	24.42	23.72	23.86	2262260
2000-02-14	24.00	24.11	23.47	23.56	2982224
2000-02-15	23.56	23.75	23.42	23.58	2686590
2000-02-16	23.56	24.81	23.50	24.45	4536222
2000-02-17	24.83	24.83	24.11	24.20	3880154
2000-02-18	24.17	25.67	24.17	24.95	5533598
2000-02-22	24.39	24.47	23.00	23.89	3768786
2000-02-23	24.89	24.92	23.61	23.89	2394328
2000-02-24	23.92	23.92	22.25	23.00	4224611
2000-02-25	23.00	23.11	21.11	21.33	5459125
2000-02-28	21.42	23.14	21.00	22.97	5048073
2000-02-29	23.78	24.47	23.67	24.28	5268784
2000-03-01	24.28	24.75	24.22	24.45	4167690
2000-03-02	24.83	25.72	23.83	25.36	6690264
2000-03-03	25.89	27.97	25.81	26.89	8698513
2000-03-06	28.22	28.42	27.11	28.22	6125994
2000-03-07	28.00	28.00	25.95	26.08	4412027
2000-03-08	26.22	27.08	26.20	27.08	2242685
2000-03-09	26.95	28.75	26.53	28.45	3364706
2000-03-10	28.61	28.61	27.39	27.72	2562171
2000-03-13	26.67	27.70	26.67	27.31	2558796
2000-03-14	27.31	28.28	27.06	27.86	2651717
2000-03-15	27.97	30.00	27.45	29.39	4147668
2000-03-16	30.64	33.47	30.45	33.11	11468351
2000-03-17	34.00	35.22	32.39	33.11	8404004
2000-03-20	33.00	33.00	31.06	31.50	4147893
2000-03-21	31.28	33.08	30.61	32.67	4474350
2000-03-22	32.61	34.17	32.22	34.00	4105593
2000-03-23	33.78	36.00	33.22	35.89	5965125
2000-03-24	35.56	36.42	34.61	34.64	4239911
2000-03-27	34.53	34.56	32.83	33.61	2608742
2000-03-28	33.45	36.59	33.17	36.45	7508774
2000-03-29	36.11	36.89	35.11	36.89	4622843
2000-03-30	36.00	38.00	35.89	37.31	8206913
2000-03-31	37.34	38.34	36.00	38.22	4466250
2000-04-03	38.22	39.50	36.84	36.86	5043798
2000-04-04	36.00	36.00	32.67	34.45	7074094
2000-04-05	34.45	35.09	33.42	34.53	3257160
2000-04-06	34.50	36.34	33.56	35.59	3628617
2000-04-07	36.39	36.97	36.03	36.34	3689363
2000-04-10	36.67	36.97	35.70	35.86	1843332
2000-04-11	35.81	35.81	34.86	35.36	1703612
2000-04-12	35.84	38.84	35.50	36.78	5196114
2000-04-13	37.78	38.06	36.72	37.64	4391554
2000-04-14	36.28	36.28	30.53	31.17	7889229
2000-04-17	31.11	32.83	29.28	32.39	7407753
2000-04-18	32.36	35.78	31.47	35.45	4533072
2000-04-19	35.75	35.75	33.89	34.56	2174292
2000-04-20	34.78	35.47	34.70	35.42	1504723
2000-04-24	34.59	36.11	34.25	34.95	3694763
2000-04-25	35.50	36.00	34.75	35.22	1877753
2000-04-26	35.22	37.31	34.50	37.06	4747711
2000-04-27	36.00	37.61	35.28	37.14	5106793
2000-04-28	37.17	37.39	35.61	35.89	2923278
2000-05-01	35.56	38.03	35.53	37.75	3741786
2000-05-02	37.31	37.31	36.22	36.81	2824058
2000-05-03	35.67	35.84	33.59	35.78	4038770
2000-05-04	35.78	36.09	32.75	33.78	4726786
2000-05-05	33.34	33.89	32.33	32.75	3867554
2000-05-08	32.64	32.64	30.86	31.25	4013797
2000-05-09	31.00	31.39	29.06	29.97	5756787
2000-05-10	30.00	31.33	29.97	30.83	4210438
2000-05-11	32.11	32.67	31.47	32.67	2734737
2000-05-12	32.42	32.86	31.42	31.75	1574921
2000-05-15	31.78	33.45	31.72	33.14	1364330
2000-05-16	34.45	35.56	34.36	34.70	3725363
2000-05-17	33.42	34.06	32.58	33.36	2008023
2000-05-18	34.28	34.86	33.75	34.22	1865830
2000-05-19	33.11	33.56	32.53	32.92	2091494
2000-05-22	33.08	33.08	31.31	32.06	1729712
2000-05-23	32.00	33.06	31.83	32.45	1522046
2000-05-24	31.78	31.78	28.45	29.78	6198212
2000-05-25	30.53	31.11	30.11	31.08	3943827
2000-05-26	30.00	30.47	27.56	27.72	4425977
2000-05-30	28.28	30.00	28.08	29.20	3030147
2000-05-31	29.36	29.78	27.75	28.45	4053395
2000-06-01	30.06	31.42	29.64	31.42	7355556
2000-06-02	33.28	33.42	32.78	33.39	3677438
2000-06-05	33.11	33.11	31.92	32.00	2722137
2000-06-06	32.45	32.45	29.03	29.67	8281836
2000-06-07	29.58	29.75	27.22	27.72	8140317
2000-06-08	27.81	28.78	27.78	28.31	6150741
2000-06-09	28.72	28.83	27.61	27.75	2772310
2000-06-12	27.50	27.50	25.89	26.22	4533972
2000-06-13	26.22	28.39	25.56	28.22	6258510
2000-06-14	28.17	30.31	28.11	29.95	4981700
2000-06-15	29.78	30.58	29.36	30.53	2723037
2000-06-16	30.33	31.03	30.14	30.86	3071322
2000-06-19	30.78	30.86	28.06	28.25	4860882
2000-06-20	28.50	29.17	27.81	28.42	3903104
2000-06-21	28.67	29.06	28.11	28.72	1938726
2000-06-22	28.72	29.53	28.33	28.83	2922378
2000-06-23	28.86	28.92	27.95	28.25	1534421
2000-06-26	27.78	28.28	26.47	26.67	3592395
2000-06-27	27.33	27.33	26.11	27.14	5539671
2000-06-28	27.42	28.56	27.33	28.39	3041397
2000-06-29	28.25	28.28	27.17	27.50	2534274
2000-06-30	27.45	29.00	27.45	28.11	3362906
2000-07-03	28.33	28.64	27.89	28.53	658541
2000-07-05	28.00	28.31	27.00	27.22	2353833
2000-07-06	27.45	28.58	27.11	28.47	2087669
2000-07-07	28.64	31.78	28.42	31.45	7459049
2000-07-10	32.17	33.45	31.86	32.95	6820983
2000-07-11	32.67	33.67	32.25	33.67	3899054
2000-07-12	33.97	34.09	33.06	34.00	3483274
2000-07-13	34.11	34.39	33.50	33.72	2561946
2000-07-14	33.75	34.59	33.75	34.59	1698437
2000-07-17	34.45	35.61	34.36	35.27	3474499
2000-07-18	35.34	35.86	34.89	35.36	3552347
2000-07-19	35.25	35.25	33.36	33.53	3343556
2000-07-20	33.53	34.11	33.11	33.34	3318806
2000-07-21	33.34	34.00	33.25	33.31	2673315
2000-07-24	33.11	33.72	32.64	32.97	2456876
2000-07-25	31.56	33.08	31.33	32.67	5035698
2000-07-26	32.00	34.34	32.00	33.61	4669191
2000-07-27	33.84	34.20	33.22	33.56	1853905
2000-07-28	33.34	33.36	31.14	32.00	2568019
2000-07-31	32.03	32.75	30.89	32.33	3209913
2000-08-01	32.00	33.50	31.45	33.06	1940526
2000-08-02	33.03	33.89	32.64	33.39	1548146
2000-08-03	32.72	32.72	31.33	31.97	3153665
2000-08-04	31.72	31.75	30.95	31.33	2644742
2000-08-07	31.33	31.58	30.86	31.58	2939251
2000-08-08	31.64	33.20	31.42	32.45	4656816
2000-08-09	31.78	32.08	31.36	32.06	2949376
2000-08-10	31.95	32.17	31.20	31.58	2487924
2000-08-11	31.61	32.47	31.25	32.25	1825107
2000-08-14	32.53	34.20	32.03	34.00	3223863
2000-08-15	33.75	33.78	32.28	32.83	3479224
2000-08-16	32.89	33.00	31.64	31.64	3574620
2000-08-17	31.64	33.06	31.17	31.47	4349931
2000-08-18	31.47	33.06	31.47	32.78	2636867
2000-08-21	32.78	32.78	30.86	31.58	3715013
2000-08-22	31.83	32.56	31.83	32.11	3227238
2000-08-23	32.11	34.06	32.06	33.39	3620067
2000-08-24	33.11	34.78	32.56	33.64	3358631
2000-08-25	33.34	33.50	32.06	33.17	1156664
2000-08-28	32.83	32.92	31.92	31.92	1797660
2000-08-29	31.50	32.33	31.47	32.20	3208338
2000-08-30	31.75	31.86	31.11	31.56	2481399
2000-08-31	28.61	29.78	27.33	27.83	18093818
2000-09-01	27.45	28.86	27.33	28.45	5916078
2000-09-05	28.45	28.86	28.17	28.36	2794133
2000-09-06	27.97	28.00	27.06	27.11	2938126
2000-09-07	27.33	27.33	26.00	27.17	4619018
2000-09-08	27.11	28.47	26.72	27.78	3759336
2000-09-11	27.56	28.67	27.56	28.64	3532547
2000-09-12	29.61	30.83	29.33	30.75	7016049
2000-09-13	30.75	31.39	30.03	31.28	4521597
2000-09-14	31.39	31.39	30.70	30.95	2733162
2000-09-15	31.11	31.20	30.70	31.14	3929877
2000-09-18	31.11	31.22	30.17	30.28	2360355
2000-09-19	29.78	30.22	29.25	29.86	2368005
2000-09-20	29.83	30.11	29.50	29.86	1710362
2000-09-21	30.28	31.17	29.78	29.95	3138590
2000-09-22	30.28	30.33	29.47	29.95	2192739
2000-09-25	30.56	30.58	29.03	29.22	2375205
2000-09-26	29.22	29.56	27.53	27.70	5380155
2000-09-27	27.89	29.17	27.75	28.33	4666491
2000-09-28	28.56	29.58	28.56	29.25	2450351
2000-09-29	28.58	29.00	27.64	28.28	4443302
2000-10-02	28.28	28.72	27.61	27.78	1653666
2000-10-03	27.97	28.42	27.31	27.70	3003374
2000-10-04	27.81	27.89	27.08	27.47	3838531
2000-10-05	27.25	28.06	27.03	27.45	3379554
2000-10-06	27.33	27.33	24.45	25.14	6731212
2000-10-09	25.22	25.45	24.67	24.67	2019948
2000-10-10	24.83	25.00	23.06	23.17	5225589
2000-10-11	23.11	23.36	21.56	21.56	6663942
2000-10-12	20.45	20.45	17.78	18.86	11105219
2000-10-13	19.11	21.36	19.11	21.00	6830208
2000-10-16	21.53	21.72	20.06	20.45	3209688
2000-10-17	19.78	20.20	18.45	18.45	5104318
2000-10-18	18.28	20.08	17.58	19.67	4488525
2000-10-19	20.53	21.67	20.50	21.58	3694538
2000-10-20	18.89	19.22	17.33	17.83	23763312
2000-10-23	18.00	19.75	18.00	19.50	11789408
2000-10-24	19.56	20.22	19.56	19.89	5831482
2000-10-25	19.28	19.64	18.67	19.14	5252586
2000-10-26	19.03	19.89	18.45	19.75	5413005
2000-10-27	19.86	20.22	19.83	20.22	3335231
2000-10-30	20.22	21.56	20.22	21.33	5935203
2000-10-31	21.67	23.47	21.39	22.31	6203162
2000-11-01	22.33	22.89	21.83	22.11	3635592
2000-11-02	22.25	24.58	22.22	24.17	7558947
2000-11-03	24.31	24.31	23.25	23.89	4621493
2000-11-06	23.92	24.64	22.95	23.56	4185013
2000-11-07	23.81	24.20	23.06	24.00	2674215
2000-11-08	23.95	23.95	23.28	23.28	3672265
2000-11-09	15.56	16.11	13.56	14.25	45078296
2000-11-10	14.25	15.22	13.70	14.64	13776959
2000-11-13	14.33	14.86	13.97	14.31	9307334
2000-11-14	14.31	14.83	14.28	14.75	7355331
2000-11-15	15.08	15.11	14.36	14.56	5076870
2000-11-16	14.33	14.36	13.78	13.97	6214862
2000-11-17	14.56	15.42	14.22	14.86	8155840
2000-11-20	15.08	15.14	14.33	14.45	4424852
2000-11-21	14.47	14.64	14.08	14.20	6409028
2000-11-22	14.20	14.50	14.06	14.08	3936402
2000-11-24	14.22	14.89	14.22	14.89	1680889
2000-11-27	15.20	15.56	13.95	14.36	7688090
2000-11-28	14.36	14.36	13.56	13.67	6099219
2000-11-29	13.45	13.56	12.97	13.25	7562322
2000-11-30	13.11	13.11	11.28	11.45	13017172
2000-12-01	12.36	13.22	12.03	12.22	9382704
2000-12-04	12.22	13.17	12.03	12.81	4388854
2000-12-05	12.95	13.75	12.95	13.61	5456425
2000-12-06	12.78	13.78	12.33	12.81	8123667
2000-12-07	10.67	11.20	9.33	10.19	30011249
2000-12-08	10.44	10.81	9.92	9.92	12318131
2000-12-11	10.11	11.17	9.83	10.92	10354205
2000-12-12	11.72	12.50	11.36	11.45	9734364
2000-12-13	11.56	11.70	11.45	11.53	5043348
2000-12-14	11.33	12.45	10.97	11.86	7455449
2000-12-15	11.64	11.81	11.11	11.11	5329307
2000-12-18	11.22	11.61	11.22	11.50	2511324
2000-12-19	11.36	11.86	11.03	11.17	4173540
2000-12-20	10.83	11.11	10.31	10.94	5598618
2000-12-21	10.83	11.33	10.03	10.72	4866282
2000-12-22	10.72	11.78	10.72	11.61	3935052
2000-12-26	11.72	11.75	10.81	10.92	3227913
2000-12-27	10.97	11.97	10.83	11.89	5210064
2000-12-28	11.89	12.75	11.61	12.70	4747711
2000-12-29	12.47	13.64	12.47	13.14	6394853
2001-01-02	13.17	13.47	12.36	12.45	3193715
2001-01-03	12.47	15.33	12.45	15.33	8529997
2001-01-04	15.33	17.78	15.08	17.08	16630268
2001-01-05	17.33	18.06	16.50	17.75	8957475
2001-01-08	17.33	17.33	16.28	16.70	6640767
2001-01-09	17.58	18.20	17.33	17.89	6261435
2001-01-10	17.81	18.03	17.39	17.92	4092095
2001-01-11	17.95	18.58	17.78	18.42	5410080
2001-01-12	18.31	19.08	18.03	18.78	4387954
2001-01-16	18.81	19.31	18.56	19.17	3377754
2001-01-17	19.22	20.14	19.22	19.95	5817532
2001-01-18	19.95	19.95	19.11	19.56	6811083
2001-01-19	19.56	19.61	18.72	18.89	5102968
2001-01-22	18.89	20.08	18.89	19.45	3733688
2001-01-23	19.89	21.00	19.67	20.81	5153141
2001-01-24	20.95	21.28	20.58	20.72	4322034
2001-01-25	20.72	21.17	20.17	20.97	5091043
2001-01-26	20.67	21.17	20.47	21.11	2864106
2001-01-29	21.11	22.11	20.98	22.02	3593745
2001-01-30	21.98	21.99	21.36	21.75	2862306
2001-01-31	21.60	22.67	21.57	22.13	7086694
2001-02-01	22.20	22.20	21.05	21.37	5265859
2001-02-02	21.26	21.26	19.13	19.42	8546870
2001-02-05	19.52	19.70	18.92	19.38	4995423
2001-02-06	19.56	20.09	19.43	19.64	4485150
2001-02-07	19.67	20.06	19.23	19.67	3647065
2001-02-08	19.67	19.89	18.00	18.00	7642640
2001-02-09	17.96	18.18	17.22	17.27	6395303
2001-02-12	17.27	18.05	17.19	17.78	5481623
2001-02-13	18.33	18.55	17.51	18.01	5032998
2001-02-14	18.01	18.16	17.67	17.96	3892529
2001-02-15	17.98	18.43	17.82	18.40	2193864
2001-02-16	18.31	18.31	17.73	17.78	3386979
2001-02-20	18.89	19.30	18.14	18.28	5931153
2001-02-21	18.04	18.13	17.29	17.29	5910453
2001-02-22	16.71	17.45	15.96	17.34	5848355
2001-02-23	17.33	17.76	16.96	17.33	4656366
2001-02-26	17.98	19.10	17.91	19.10	5252811
2001-02-27	18.67	19.10	18.45	18.83	3029922
2001-02-28	18.80	19.06	17.74	18.21	4956275
2001-03-01	17.78	17.78	16.27	17.29	5778834
2001-03-02	16.89	17.96	16.80	17.82	4335531
2001-03-05	17.82	18.11	17.15	17.78	3608145
2001-03-06	17.78	18.62	17.57	18.56	6827058
2001-03-07	18.56	18.79	18.11	18.45	6832683
2001-03-08	19.11	20.93	19.11	20.63	10593144
2001-03-09	20.63	20.98	20.09	20.89	5259786
2001-03-12	20.45	20.58	20.02	20.31	3913904
2001-03-13	20.53	20.53	18.94	19.84	4425077
2001-03-14	18.89	19.65	18.72	19.34	5019273
2001-03-15	20.00	20.17	19.31	19.45	3031497
2001-03-16	18.83	19.13	17.84	18.21	5019048
2001-03-19	18.49	19.64	18.27	19.56	3804333
2001-03-20	19.89	20.22	18.49	18.49	8002622
2001-03-21	18.62	18.75	17.27	17.52	8780859
2001-03-22	17.52	17.52	15.82	16.97	10303584
2001-03-23	17.29	17.42	16.06	17.25	7843331
2001-03-26	17.65	17.82	16.27	16.88	6177514
2001-03-27	16.88	17.65	16.58	17.33	4772234
2001-03-28	16.56	16.61	15.92	15.95	10687639
2001-03-29	15.96	16.33	14.95	16.07	8905052
2001-03-30	16.16	16.33	15.33	15.98	6333882
2001-04-02	15.98	16.53	15.40	16.36	6447501
2001-04-03	18.53	19.06	17.71	17.81	23397480
2001-04-04	17.87	18.92	17.78	18.54	9071095
2001-04-05	19.33	21.37	19.27	21.20	10152616
2001-04-06	20.45	21.65	20.33	21.11	9781834
2001-04-09	21.09	21.09	20.01	20.28	7446226
2001-04-10	20.57	20.87	20.37	20.80	4638141
2001-04-11	21.09	21.66	21.02	21.66	5492198
2001-04-12	21.38	21.82	20.89	21.82	5521898
2001-04-16	21.78	21.78	21.12	21.38	3765861
2001-04-17	21.33	21.56	21.03	21.11	3067722
2001-04-18	21.56	24.71	21.51	24.31	15083694
2001-04-19	24.32	24.32	23.73	24.00	8912927
2001-04-20	24.00	24.31	23.54	24.15	7535772
2001-04-23	24.14	24.97	23.89	24.21	5618868
2001-04-24	23.33	24.13	23.11	23.67	6058271
2001-04-25	23.25	23.61	22.94	23.33	7298183
2001-04-26	23.44	24.31	23.44	23.58	3989949
2001-04-27	24.00	24.75	23.96	24.71	6869130
2001-04-30	24.80	25.78	24.43	24.47	5628766
2001-05-01	24.53	24.93	24.25	24.49	4397852
2001-05-02	24.67	25.67	24.63	25.37	4919152
2001-05-03	25.11	25.60	24.91	25.12	4414277
2001-05-04	24.36	25.13	23.91	25.13	6197762
2001-05-07	24.49	24.73	23.74	23.78	5267884
2001-05-08	23.78	24.05	23.05	23.60	4421477
2001-05-09	23.33	23.85	23.13	23.49	2353158
2001-05-10	24.13	24.89	24.00	24.43	4117068
2001-05-11	24.05	24.05	22.67	22.89	8015222
2001-05-14	22.93	23.20	22.54	23.14	3045897
2001-05-15	23.45	23.62	22.89	23.43	2996624
2001-05-16	23.07	23.78	22.82	23.55	4958300
2001-05-17	23.47	25.01	23.45	24.96	4871007
2001-05-18	24.49	25.16	24.24	24.96	3913229
2001-05-21	25.00	27.71	24.93	27.61	11212762
2001-05-22	27.29	27.40	26.93	27.28	5992348
2001-05-23	27.28	27.28	26.13	26.61	3298558
2001-05-24	26.62	27.05	26.45	26.77	2680515
2001-05-25	26.77	27.58	26.77	27.17	2527074
2001-05-29	26.67	26.88	26.23	26.33	2921703
2001-05-30	24.91	25.11	24.00	24.13	12172565
2001-05-31	24.20	24.31	23.61	23.62	6290460
2001-06-01	23.76	24.11	23.25	24.00	5777934
2001-06-04	23.96	24.22	23.64	24.18	1920053
2001-06-05	24.22	25.64	24.01	25.20	5996623
2001-06-06	24.78	26.40	24.78	26.12	6705112
2001-06-07	25.53	27.42	25.51	27.17	6776885
2001-06-08	27.29	27.78	26.76	27.76	3260535
2001-06-11	27.13	27.47	26.31	26.56	4079270
2001-06-12	25.96	26.81	25.73	26.40	4279734
2001-06-13	26.40	27.09	26.20	26.53	3141965
2001-06-14	26.58	26.58	25.51	25.93	3646390
2001-06-15	25.34	26.13	25.07	25.22	4962800
2001-06-18	25.33	26.16	25.22	25.87	4115268
2001-06-19	28.00	28.00	26.37	26.76	9035097
2001-06-20	27.02	27.55	26.49	27.41	4315959
2001-06-21	27.50	29.16	27.50	28.18	7805533
2001-06-22	27.33	27.57	27.07	27.48	12263235
2001-06-25	27.48	27.55	26.76	27.22	2709090
2001-06-26	27.67	27.87	27.31	27.57	3796908
2001-06-27	27.71	27.77	27.39	27.61	3122392
2001-06-28	27.70	28.53	27.70	28.16	5076420
2001-06-29	28.31	29.13	27.82	28.23	5828332
2001-07-02	28.62	29.91	28.53	29.78	6171214
2001-07-03	29.58	30.51	29.36	30.30	5179014
2001-07-05	29.78	29.96	29.56	29.68	4281984
2001-07-06	29.65	29.67	28.67	28.82	4471425
2001-07-09	28.93	29.88	28.93	29.71	7342281
2001-07-10	29.69	30.16	29.02	29.06	5367780
2001-07-11	28.89	29.22	28.49	28.68	6503298
2001-07-12	29.20	30.77	29.02	30.20	8556320
2001-07-13	30.20	30.36	29.73	30.30	5251236
2001-07-16	30.42	30.61	30.05	30.33	3625917
2001-07-17	30.33	30.51	30.00	30.00	4298859
2001-07-18	30.00	30.83	29.89	30.41	5571171
2001-07-19	30.76	31.07	30.58	30.85	4359381
2001-07-20	30.62	30.93	29.89	30.16	4553770
2001-07-23	30.53	30.53	29.37	29.38	5087893
2001-07-24	28.89	28.93	28.02	28.61	6872280
2001-07-25	28.18	28.85	28.00	28.62	6058946
2001-07-26	28.78	30.45	28.68	30.33	6112044
2001-07-27	30.33	30.91	29.61	30.67	4797659
2001-07-30	30.67	30.85	29.73	29.74	4238561
2001-07-31	29.78	30.19	29.74	29.76	4694166
2001-08-01	29.82	30.54	29.47	29.53	5501423
2001-08-02	29.89	30.45	29.78	30.13	3771261
2001-08-03	30.16	30.16	29.69	29.97	2903478
2001-08-06	29.53	29.60	28.50	28.78	6977349
2001-08-07	28.87	29.06	28.33	28.89	5106343
2001-08-08	28.73	29.33	27.91	27.96	5107918
2001-08-09	27.96	28.58	26.72	27.35	9002250
2001-08-10	26.98	27.09	25.64	26.69	9971275
2001-08-13	26.69	26.93	25.52	25.91	7922304
2001-08-14	27.33	27.56	26.85	27.15	12507347
2001-08-15	26.89	27.65	26.78	27.11	6095619
2001-08-16	26.56	26.98	26.00	26.93	4934452
2001-08-17	26.65	26.65	26.11	26.35	3653815
2001-08-20	26.00	26.62	25.44	26.40	6370555
2001-08-21	26.40	26.56	25.07	25.98	8475099
2001-08-22	26.11	26.45	25.59	26.37	6007873
2001-08-23	26.36	26.49	25.31	25.69	5903028
2001-08-24	26.00	27.33	25.96	27.21	7184340
2001-08-27	27.21	27.78	26.78	27.21	4978100
2001-08-28	27.16	27.18	26.51	26.94	4765709
2001-08-29	27.18	27.47	26.76	27.00	4608668
2001-08-30	26.78	26.79	25.38	25.83	8508622
2001-08-31	25.83	26.71	25.74	26.21	4258811
2001-09-04	26.01	27.09	25.79	26.24	5364180
2001-09-05	26.22	26.36	25.11	26.10	7128317
2001-09-06	26.91	27.42	26.11	26.80	13297284
2001-09-07	26.25	26.39	24.67	24.90	14585571
2001-09-10	24.90	25.40	23.38	24.02	10789560
2001-09-17	22.13	22.33	21.09	21.33	10633644
2001-09-18	21.78	22.60	21.29	21.94	11539446
2001-09-19	21.94	22.07	21.07	21.94	11813033
2001-09-20	21.56	21.65	20.01	20.21	12488899
2001-09-21	19.78	20.16	19.11	19.29	11731587
2001-09-24	19.78	20.76	19.78	20.65	8577020
2001-09-25	20.20	20.85	19.77	20.05	22864255
2001-09-26	20.11	20.43	18.62	18.84	11719662
2001-09-27	19.02	19.05	17.79	18.89	12607920
2001-09-28	19.11	20.33	19.02	20.20	10967301
2001-10-01	19.87	20.11	18.93	19.27	9644366
2001-10-02	19.01	20.18	18.93	20.05	7156440
2001-10-03	20.05	22.00	19.69	21.69	14011848
2001-10-04	21.78	22.36	21.20	21.55	11380380
2001-10-05	21.55	22.31	21.12	22.09	7704513
2001-10-08	22.00	22.40	21.28	21.41	6522648
2001-10-09	21.47	21.47	20.80	21.05	5759712
2001-10-10	20.89	22.62	20.78	22.62	8076645
2001-10-11	23.49	24.49	23.21	23.98	15925826
2001-10-12	23.58	24.00	22.80	23.56	8365079
2001-10-15	23.56	23.65	22.95	23.65	4438352
2001-10-16	23.69	23.91	23.02	23.53	5154716
2001-10-17	24.11	24.31	22.89	23.09	7542522
2001-10-18	23.09	23.42	22.65	23.05	6351655
2001-10-19	23.05	23.82	22.36	23.70	5974575
2001-10-22	23.70	23.89	22.72	23.68	6860580
2001-10-23	23.68	25.33	23.58	24.23	10527221
2001-10-24	24.23	24.96	24.13	24.48	5543496
2001-10-25	24.11	24.88	23.40	24.88	7413828
2001-10-26	24.88	25.07	24.17	24.53	5240436
2001-10-29	24.51	24.53	23.16	23.67	6226112
2001-10-30	23.67	23.78	22.67	23.24	8819559
2001-10-31	23.45	24.67	23.45	24.40	9559545
2001-11-01	24.45	25.77	24.27	25.60	10509448
2001-11-02	25.60	26.51	25.56	25.75	10960776
2001-11-05	25.96	26.65	25.93	26.27	8233913
2001-11-06	26.27	27.00	26.07	27.00	7065544
2001-11-07	27.00	27.38	26.81	27.13	6239162
2001-11-08	27.13	27.73	26.58	26.79	9211488
2001-11-09	26.79	27.11	26.36	26.85	4823982
2001-11-12	26.98	27.65	26.22	27.18	6801633
2001-11-13	27.85	28.90	27.81	28.88	10784385
2001-11-14	29.56	29.85	29.21	29.51	10432728
2001-11-15	29.51	29.82	29.36	29.82	9675639
2001-11-16	29.33	29.34	28.13	28.92	12449076
2001-11-19	29.03	30.17	28.90	30.00	7219437
2001-11-20	29.87	29.96	29.18	29.45	5736762
2001-11-21	29.47	30.05	29.01	29.94	4278159
2001-11-23	29.90	30.38	29.78	30.32	2178114
2001-11-26	30.60	31.53	30.46	31.48	11318958
2001-11-27	31.40	31.82	30.91	31.59	9196413
2001-11-28	31.38	31.73	30.85	31.07	6227012
2001-11-29	31.07	31.66	30.86	31.22	5324807
2001-11-30	31.18	32.00	31.02	31.73	6114969
2001-12-03	32.00	32.38	31.80	32.25	8149765
2001-12-04	32.22	32.27	31.78	32.17	7318883
2001-12-05	32.18	32.99	32.14	32.58	9339057
2001-12-06	32.31	32.32	30.76	30.88	17100720
2001-12-07	30.88	31.73	30.51	31.18	8024897
2001-12-10	31.33	31.54	30.05	30.36	5603793
2001-12-11	30.76	31.32	30.52	30.76	4854582
2001-12-12	30.98	31.25	29.59	29.87	8476899
2001-12-13	29.56	29.69	29.05	29.36	7697763
2001-12-14	29.62	29.88	28.96	29.76	8287461
2001-12-17	30.42	30.67	30.01	30.67	8860281
2001-12-18	30.96	32.38	30.96	32.25	12070422
2001-12-19	31.89	32.87	31.56	32.65	8066745
2001-12-20	32.42	33.30	32.23	32.38	7167690
2001-12-21	32.49	32.66	31.93	32.01	5387580
2001-12-24	32.42	32.64	32.11	32.30	2099369
2001-12-26	32.53	32.62	32.03	32.39	5131316
2001-12-27	32.40	32.89	32.36	32.85	3503072
2001-12-28	32.78	33.34	32.72	33.17	4538022
2001-12-31	33.17	33.42	33.00	33.10	4765709
2002-01-02	32.80	33.04	31.73	32.00	7276583
2002-01-03	31.82	32.67	31.67	32.40	7141592
2002-01-04	33.07	33.21	32.47	32.84	4823982
2002-01-07	33.36	34.05	32.76	32.82	7490324
2002-01-08	32.78	33.33	32.49	33.23	5201514
2002-01-09	34.11	34.31	33.37	33.41	11646542
2002-01-10	33.00	33.20	32.60	32.79	12502172
2002-01-11	32.78	32.93	32.31	32.31	6613994
2002-01-14	32.22	32.78	31.93	32.21	5939703
2002-01-15	32.13	32.85	32.07	32.76	5768262
2002-01-16	32.73	32.95	32.31	32.58	5215689
2002-01-17	32.58	32.76	32.18	32.53	4542747
2002-01-18	32.25	32.66	32.25	32.53	3908279
2002-01-22	32.53	32.73	31.96	32.03	4232711
2002-01-23	32.04	32.96	31.81	32.89	5964225
2002-01-24	33.11	33.20	32.42	32.63	5449900
2002-01-25	32.63	32.63	32.06	32.09	4305159
2002-01-28	32.13	32.55	32.09	32.42	3953277
2002-01-29	32.45	32.66	31.28	31.41	6348280
2002-01-30	31.41	32.45	31.07	32.37	5841380
2002-01-31	32.40	32.89	32.32	32.89	3988824
2002-02-01	32.80	32.88	32.05	32.25	3421404
2002-02-04	32.25	32.71	31.50	31.69	5676239
2002-02-05	31.76	31.85	31.00	31.07	7033149
2002-02-06	31.22	31.40	30.32	30.45	6513198
2002-02-07	30.73	31.22	30.36	30.42	7179390
2002-02-08	30.49	31.29	30.09	31.17	5984925
2002-02-11	31.07	32.22	31.03	32.14	4445552
2002-02-12	32.14	32.61	31.84	32.47	4883604
2002-02-13	32.89	33.31	32.85	33.29	5131316
2002-02-14	33.25	33.34	32.45	32.53	4186138
2002-02-15	32.53	32.70	31.97	32.01	3732338
2002-02-19	31.69	32.23	30.44	30.63	11907078
2002-02-20	31.00	32.07	30.98	32.07	10548821
2002-02-21	31.68	32.25	31.26	31.40	5331557
2002-02-22	30.32	31.09	29.20	30.05	20460701
2002-02-25	30.09	31.06	29.93	30.78	9124418
2002-02-26	30.78	31.42	30.51	31.11	6173239
2002-02-27	30.67	30.67	29.00	29.20	19466476
2002-02-28	29.51	30.73	29.25	29.96	18294734
2002-03-01	30.22	30.40	29.79	30.24	9034647
2002-03-04	30.24	31.11	30.05	31.04	6157041
2002-03-05	30.67	30.78	29.78	29.89	8608743
2002-03-06	30.27	30.77	29.91	30.48	5345957
2002-03-07	32.00	33.15	31.89	32.44	15912329
2002-03-08	33.11	33.76	32.94	33.51	7912854
2002-03-11	33.64	33.64	32.67	33.30	5845655
2002-03-12	32.91	33.49	32.80	33.09	5686814
2002-03-13	32.78	33.77	32.63	33.46	5492648
2002-03-14	33.56	34.07	33.55	34.05	4892379
2002-03-15	34.05	35.11	34.00	35.07	7157340
2002-03-18	35.20	35.29	34.35	34.67	7195140
2002-03-19	34.55	35.64	34.54	35.54	6676089
2002-03-20	35.54	35.83	35.16	35.58	5675789
2002-03-21	35.40	35.46	34.69	35.12	4950425
2002-03-22	34.78	35.83	34.78	35.53	4038095
2002-03-25	35.44	35.45	34.47	34.47	4401677
2002-03-26	34.58	35.36	34.54	35.05	6152766
2002-03-27	35.05	35.05	34.37	34.97	4797209
2002-03-28	35.42	35.56	34.85	35.20	4516647
2002-04-01	34.78	35.45	34.45	35.33	4807559
2002-04-02	33.78	34.54	32.98	33.34	16927479
2002-04-03	33.58	33.80	33.13	33.33	7787308
2002-04-04	33.38	34.27	33.12	34.23	8088120
2002-04-05	34.14	34.45	33.93	34.19	3830881
2002-04-08	33.80	34.98	33.58	34.78	4918702
2002-04-09	35.14	35.14	34.58	34.60	2827208
2002-04-10	34.55	35.10	34.34	35.09	3778911
2002-04-11	35.10	35.11	34.10	34.18	4126743
2002-04-12	34.22	34.58	34.01	34.44	4481325
2002-04-15	34.65	34.94	34.12	34.39	2929126
2002-04-16	34.47	35.22	34.47	35.05	3512297
2002-04-17	35.11	35.43	34.40	34.55	3276960
2002-04-18	34.45	34.80	34.17	34.67	3035997
2002-04-19	34.60	34.89	34.52	34.82	2749360
2002-04-22	34.82	35.07	34.45	34.48	3157040
2002-04-23	34.42	34.62	33.52	33.77	7387281
2002-04-24	33.80	34.05	33.49	33.55	4040795
2002-04-25	33.16	34.27	33.16	34.13	5177214
2002-04-26	34.29	34.39	33.47	33.55	4017847
2002-04-29	33.51	33.74	33.16	33.16	2849031
2002-04-30	33.17	33.25	32.09	33.05	8300508
2002-05-01	32.96	32.98	32.24	32.88	6913678
2002-05-02	32.69	32.94	32.31	32.44	5274859
2002-05-03	32.45	32.70	32.01	32.05	6436476
2002-05-06	32.05	33.32	31.78	31.91	6475176
2002-05-07	32.02	32.98	32.02	32.50	5289484
2002-05-08	33.31	33.40	32.74	33.25	5324357
2002-05-09	33.00	33.15	32.43	32.72	4033372
2002-05-10	32.71	32.71	31.37	31.47	6567194
2002-05-13	31.80	31.81	30.71	31.20	4664400
2002-05-14	32.07	32.21	31.82	32.09	7364700
2002-05-15	32.09	32.69	31.61	31.83	4797150
2002-05-16	32.00	32.93	31.95	32.17	4896600
2002-05-17	32.30	33.28	32.30	33.05	6127050
2002-05-20	33.10	33.33	32.35	32.44	2956050
2002-05-21	32.55	32.64	31.20	31.48	4295850
2002-05-22	31.29	31.63	30.88	31.15	3196500
2002-05-23	31.27	31.86	31.20	31.75	2815500
2002-05-24	31.57	31.75	30.70	30.73	3701550
2002-05-28	31.00	31.33	30.78	31.00	3481050
2002-05-29	30.90	30.99	30.09	30.42	4055250
2002-05-30	30.20	30.31	29.75	30.03	3490950
2002-05-31	30.63	31.06	30.49	30.80	3487050
2002-06-03	30.50	30.67	29.50	29.50	3770700
2002-06-04	29.93	29.95	28.13	28.55	7316700
2002-06-05	28.73	29.70	28.73	29.37	6774150
2002-06-06	30.17	30.67	30.08	30.35	9103950
2002-06-07	29.37	30.29	29.20	30.26	6500100
2002-06-10	30.40	30.73	29.80	29.87	4490100
2002-06-11	29.97	30.55	28.87	29.13	4700700
2002-06-12	29.22	29.33	28.22	28.79	6218850
2002-06-13	28.83	28.83	27.67	27.78	8160300
2002-06-14	26.67	27.80	26.13	27.71	9306150
2002-06-17	27.71	28.20	27.17	28.17	6590100
2002-06-18	26.67	27.33	25.60	26.01	20206800
2002-06-19	25.97	26.56	25.52	25.83	10766850
2002-06-20	25.93	26.17	25.27	25.33	6245250
2002-06-21	25.03	25.67	24.40	24.49	5809650
2002-06-24	24.49	24.51	23.33	24.21	7792650
2002-06-25	24.53	24.73	22.83	22.95	8725650
2002-06-26	22.33	24.40	22.33	23.87	7866600
2002-06-27	23.87	24.79	23.85	24.77	7039050
2002-06-28	24.70	25.07	24.20	24.20	6023550
2002-07-01	24.28	24.67	24.01	24.09	3701250
2002-07-02	23.77	24.17	22.47	22.83	5767650
2002-07-03	22.13	23.40	21.67	23.22	6117750
2002-07-05	23.63	24.71	23.54	24.61	2998650
2002-07-08	24.61	24.85	23.89	24.05	4231650
2002-07-09	24.20	24.87	23.70	23.81	4029900
2002-07-10	23.68	24.50	23.27	23.40	6222600
2002-07-11	23.40	23.46	21.77	23.01	6734550
2002-07-12	22.93	23.00	21.87	22.09	5154600
2002-07-15	22.00	22.43	20.69	22.43	5716800
2002-07-16	21.87	22.53	21.54	22.33	6668700
2002-07-17	23.29	23.31	20.68	21.46	6323100
2002-07-18	21.21	22.26	21.21	21.37	4716300
2002-07-19	21.19	21.59	20.60	20.80	3875100
2002-07-22	20.10	20.85	19.20	19.57	6345300
2002-07-23	19.73	20.13	18.67	19.08	6282450
2002-07-24	16.83	20.95	16.83	20.87	13033500
2002-07-25	20.87	20.87	19.13	19.89	6707550
2002-07-26	19.87	20.07	18.60	19.44	6937650
2002-07-29	20.07	21.58	19.91	21.57	7648200
2002-07-30	21.57	22.81	21.23	22.29	7698600
2002-07-31	22.17	22.17	21.17	21.93	8152650
2002-08-01	21.70	21.76	20.60	20.67	4233600
2002-08-02	20.63	20.63	18.87	19.27	8578650
2002-08-05	19.20	19.61	18.83	18.88	4540800
2002-08-06	19.30	20.24	19.25	20.00	5964750
2002-08-07	20.65	20.89	19.59	20.53	5605500
2002-08-08	20.53	20.53	12.33	13.03	64861952
2002-08-09	13.50	14.30	13.23	14.17	32873100
2002-08-12	14.17	15.19	14.03	15.01	14285100
2002-08-13	15.23	16.33	14.77	14.82	15335100
2002-08-14	14.90	15.47	14.90	15.35	11035650
2002-08-15	15.40	15.88	15.29	15.47	9955350
2002-08-16	15.49	15.90	14.93	15.63	6934200
2002-08-19	15.70	16.28	15.64	16.01	6254100
2002-08-20	15.95	16.05	15.60	15.91	4399650
2002-08-21	15.01	15.62	14.87	15.40	14598450
2002-08-22	15.53	15.88	15.23	15.76	6130200
2002-08-23	15.61	15.67	15.34	15.37	4610850
2002-08-26	15.46	15.52	15.00	15.22	5074800
2002-08-27	15.23	15.32	14.51	14.60	9720900
2002-08-28	14.03	14.06	13.32	13.60	13507350
2002-08-29	13.41	14.07	13.33	14.00	7883250
2002-08-30	13.98	14.40	13.90	14.13	4570950
2002-09-03	13.77	13.94	13.53	13.67	7542300
2002-09-04	13.80	13.85	13.41	13.60	6293400
2002-09-05	13.60	15.03	13.47	14.67	14885550
2002-09-06	15.27	16.03	15.00	16.00	12977250
2002-09-09	15.97	16.27	15.40	16.17	6538350
2002-09-10	16.23	16.57	16.14	16.29	5503650
2002-09-11	16.67	16.73	16.53	16.55	3451800
2002-09-12	16.51	16.51	16.13	16.33	5324550
2002-09-13	15.69	16.16	15.67	16.11	5240700
2002-09-16	16.11	16.31	15.69	16.06	6145050
2002-09-17	16.67	17.73	16.67	16.97	16527000
2002-09-18	16.47	16.63	15.83	16.00	10021350
2002-09-19	15.53	16.53	15.53	16.10	9870900
2002-09-20	16.17	16.39	15.88	16.00	4603200
2002-09-23	15.70	15.97	15.27	15.45	4014000
2002-09-24	15.10	15.93	15.02	15.51	3646350
2002-09-25	15.80	16.26	15.50	16.20	4229400
2002-09-26	16.33	17.02	16.33	16.73	4846650
2002-09-27	16.73	16.73	15.73	15.83	4425750
2002-09-30	15.33	15.33	14.73	14.87	7284600
2002-10-01	15.00	15.17	13.81	14.67	9956850
2002-10-02	14.67	14.99	14.03	14.12	5270400
2002-10-03	14.08	14.51	13.67	14.17	5331300
2002-10-04	14.39	14.41	12.93	13.97	12196650
2002-10-07	13.93	13.93	12.73	12.83	8978100
2002-10-08	13.20	14.00	12.50	13.49	11512200
2002-10-09	12.93	13.00	11.90	11.99	11426550
2002-10-10	12.00	12.43	11.33	12.21	13788300
2002-10-11	12.93	13.32	12.46	13.12	8244750
2002-10-14	13.12	13.63	13.03	13.50	5802450
2002-10-15	14.67	14.79	14.33	14.53	10243500
2002-10-16	14.53	14.53	12.00	12.91	14935500
2002-10-17	13.37	14.01	13.24	13.35	12933000
2002-10-18	13.33	13.99	13.10	13.92	6251250
2002-10-21	13.85	14.18	13.33	14.12	5899200
2002-10-22	13.70	14.51	13.65	13.98	5098800
2002-10-23	13.87	14.54	13.79	14.54	3856200
2002-10-24	14.67	15.24	14.33	14.49	6318150
2002-10-25	14.44	15.19	14.27	15.19	5903100
2002-10-28	15.80	15.83	14.72	14.78	6343500
2002-10-29	14.68	15.13	14.01	15.05	6753450
2002-10-30	14.89	14.93	14.25	14.51	8086050
2002-10-31	14.46	14.59	13.67	13.74	11809200
2002-11-01	13.67	13.74	13.00	13.15	15284250
2002-11-04	13.65	13.99	13.23	13.44	9613950
2002-11-05	12.69	12.99	12.25	12.96	14430900
2002-11-06	13.03	13.47	12.84	13.13	8135250
2002-11-07	13.05	13.05	12.53	12.58	7127700
2002-11-08	12.65	12.75	12.07	12.33	7609650
2002-11-11	12.10	12.23	11.71	11.79	10848150
2002-11-12	11.99	12.90	11.91	12.24	9834300
2002-11-13	12.33	13.07	12.19	12.70	9787500
2002-11-14	13.50	13.75	13.33	13.59	9152400
2002-11-15	13.62	14.13	13.33	13.83	6739350
2002-11-18	15.00	15.17	14.71	14.87	13351800
2002-11-19	14.88	15.65	14.38	15.39	13356450
2002-11-20	15.33	16.43	15.31	16.39	12154800
2002-11-21	16.40	17.70	16.39	17.47	15984900
2002-11-22	17.13	17.74	16.93	16.95	8320050
2002-11-25	16.93	17.25	16.37	17.05	7674600
2002-11-26	17.05	17.89	16.87	17.08	8326050
2002-11-27	17.43	18.10	17.43	18.02	9540900
2002-11-29	18.67	18.93	18.13	18.45	5365650
2002-12-02	19.50	20.30	18.27	18.70	18396150
2002-12-03	18.53	18.53	17.39	17.59	11787300
2002-12-04	17.00	18.29	16.59	17.89	10405050
2002-12-05	17.89	18.40	17.01	17.81	11310900
2002-12-06	17.82	18.00	17.29	17.73	5245950
2002-12-09	17.74	17.74	16.75	16.85	5852550
2002-12-10	17.13	17.42	16.90	17.35	5800200
2002-12-11	17.35	17.65	16.98	17.05	3498450
2002-12-12	17.33	17.67	17.09	17.31	4074750
2002-12-13	17.18	17.33	16.76	17.20	5038050
2002-12-16	17.13	17.14	16.67	16.93	7705500
2002-12-17	16.73	16.87	15.54	16.00	14380200
2002-12-18	16.07	16.40	15.66	16.38	10777800
2002-12-19	16.10	16.43	15.71	15.80	5159550
2002-12-20	16.23	16.59	16.03	16.50	6313050
2002-12-23	16.51	16.51	15.54	15.98	7369200
2002-12-24	15.40	15.40	14.73	14.99	5200950
2002-12-26	14.99	15.70	14.93	15.53	5143350
2002-12-27	15.43	15.71	15.35	15.41	2594550
2002-12-30	15.41	15.90	14.99	15.79	3904650
2002-12-31	16.10	16.18	15.73	16.10	4318950
2003-01-02	16.33	16.66	16.19	16.64	4558800
2003-01-03	15.97	16.41	15.77	15.91	5918550
2003-01-06	15.91	16.31	15.88	16.07	5218200
2003-01-07	16.07	16.80	16.07	16.50	6087000
2003-01-08	16.51	16.51	16.11	16.27	4900650
2003-01-09	17.20	18.29	17.20	18.23	13557750
2003-01-10	18.00	18.45	17.90	18.27	7343100
2003-01-13	18.60	19.63	18.54	19.23	11530500
2003-01-14	19.24	19.24	18.67	18.72	7026000
2003-01-15	18.83	19.00	18.37	18.64	6414000
2003-01-16	18.64	19.19	18.64	19.11	4903650
2003-01-17	18.83	19.07	18.35	18.47	5518950
2003-01-21	18.33	18.33	17.32	17.46	6616200
2003-01-22	17.47	18.46	17.20	18.03	8208900
2003-01-23	18.27	18.89	17.85	18.71	5794350
2003-01-24	18.57	18.61	17.93	18.02	3925950
2003-01-27	18.03	18.03	17.30	17.38	6082800
2003-01-28	17.46	17.79	17.41	17.76	3050100
2003-01-29	17.76	17.83	17.27	17.68	3958500
2003-01-30	17.87	18.26	17.19	17.28	4194300
2003-01-31	17.13	17.63	17.07	17.39	3897900
2003-02-03	17.57	17.90	17.35	17.55	4510350
2003-02-04	17.55	18.15	17.20	17.99	7040850
2003-02-05	18.67	18.83	17.91	18.29	10861200
2003-02-06	18.29	18.45	17.93	17.97	3629250
2003-02-07	18.13	18.23	17.47	17.61	3756750
2003-02-10	17.62	17.73	17.36	17.67	3363750
2003-02-11	17.67	18.33	17.67	17.91	5353050
2003-02-12	17.91	18.03	17.63	17.75	2814750
2003-02-13	17.75	17.75	16.64	17.14	6224850
2003-02-14	17.14	18.17	17.02	18.17	6177900
2003-02-18	18.17	18.81	17.93	18.60	5085300
2003-02-19	18.59	18.87	17.97	18.24	4939800
2003-02-20	18.59	18.60	18.11	18.55	5828550
2003-02-21	18.60	19.30	18.54	19.19	8337600
2003-02-24	18.93	19.25	18.58	18.58	4580550
2003-02-25	18.59	18.83	18.10	18.80	4349100
2003-02-26	18.80	19.23	18.48	18.61	3493950
2003-02-27	19.10	19.13	18.85	19.13	5026650
2003-02-28	19.17	19.44	19.10	19.38	3496500
2003-03-03	19.66	19.89	19.01	19.18	5240400
2003-03-04	19.25	19.25	18.37	18.45	4228200
2003-03-05	18.37	18.70	17.70	17.77	10946550
2003-03-06	17.34	18.49	17.34	18.35	9077850
2003-03-07	18.35	18.93	17.71	18.73	5266050
2003-03-10	18.63	18.87	18.07	18.33	5430600
2003-03-11	18.39	18.66	18.03	18.12	5589750
2003-03-12	18.01	18.31	17.81	18.26	3152550
2003-03-13	18.40	19.15	18.40	19.15	5236350
2003-03-14	19.15	19.33	18.77	18.91	4813950
2003-03-17	18.80	20.00	18.61	19.91	6575250
2003-03-18	20.23	20.73	19.91	20.33	8525250
2003-03-19	20.48	20.60	19.60	20.17	6301500
2003-03-20	19.97	20.16	19.28	19.93	7567800
2003-03-21	20.23	20.82	19.90	20.76	7316400
2003-03-24	19.77	20.09	19.25	19.37	6588000
2003-03-25	19.37	20.43	19.37	20.25	6816900
2003-03-26	20.03	20.03	19.41	19.62	6825000
2003-03-27	19.31	19.32	18.67	18.80	8682600
2003-03-28	18.80	18.80	17.83	17.93	9046800
2003-03-31	17.39	18.34	17.39	17.98	9411600
2003-04-01	17.38	18.56	17.03	18.23	15431250
2003-04-02	18.23	19.36	18.23	19.11	8356050
2003-04-03	19.49	19.99	19.19	19.79	7317150
2003-04-04	19.90	19.99	19.37	19.71	3609450
2003-04-07	20.63	20.63	19.75	19.81	5749950
2003-04-08	19.81	20.26	19.54	19.99	4929150
2003-04-09	20.03	20.24	19.69	19.72	4095600
2003-04-10	19.73	20.21	19.53	20.12	4763550
2003-04-11	20.33	20.63	20.02	20.04	4296450
2003-04-14	20.00	20.75	19.91	20.65	7031850
2003-04-15	20.57	21.19	20.47	21.01	5124150
2003-04-16	21.03	21.30	20.47	20.53	4542150
2003-04-17	20.70	21.67	20.61	21.56	6420450
2003-04-21	21.63	21.79	21.31	21.35	3081900
2003-04-22	21.60	22.81	21.45	22.63	8317500
2003-04-23	22.63	22.97	22.30	22.40	8723550
2003-04-24	22.33	22.60	22.23	22.58	5965500
2003-04-25	22.30	22.38	21.68	21.87	4790100
2003-04-28	22.01	22.84	21.99	22.50	5831400
2003-04-29	22.67	23.33	22.67	22.93	7076100
2003-04-30	22.88	23.17	22.69	23.05	5698350
2003-05-01	23.05	23.05	22.20	22.51	5158200
2003-05-02	22.20	22.99	22.20	22.83	4807800
2003-05-05	23.56	23.56	22.80	23.17	4041300
2003-05-06	23.23	23.96	23.21	23.60	4946400
2003-05-07	23.50	23.91	23.27	23.65	4063050
2003-05-08	23.18	23.87	23.18	23.60	3461250
2003-05-09	23.63	23.92	23.57	23.90	3972300
2003-05-12	23.71	25.29	23.67	24.99	8437950
2003-05-13	24.99	25.28	24.60	24.76	6459150
2003-05-14	24.95	25.13	24.25	24.53	6604650
2003-05-15	24.53	24.73	24.15	24.73	5583900
2003-05-16	24.73	24.89	24.25	24.45	5745750
2003-05-19	23.71	24.20	22.67	22.72	9032550
2003-05-20	23.02	23.72	22.54	23.04	6697350
2003-05-21	23.04	23.22	22.67	23.13	3385950
2003-05-22	23.39	23.96	23.23	23.80	3975300
2003-05-23	23.81	23.81	23.40	23.61	3002550
2003-05-27	23.55	24.24	23.35	24.21	4779000
2003-05-28	24.77	25.21	24.70	25.07	8835900
2003-05-29	25.20	25.50	24.73	24.93	6360000
2003-05-30	25.33	25.85	25.10	25.80	5478000
2003-06-02	25.85	27.03	25.85	26.65	7967550
2003-06-03	26.60	26.74	25.73	26.13	6348750
2003-06-04	26.27	27.00	26.10	26.98	6350850
2003-06-05	26.98	29.30	26.98	28.53	18986850
2003-06-06	28.86	29.27	27.59	27.91	8169450
2003-06-09	27.53	27.92	27.21	27.51	4360350
2003-06-10	27.52	28.19	27.51	28.19	4213650
2003-06-11	28.19	28.65	27.94	28.61	4506150
2003-06-12	28.87	28.94	28.19	28.29	4193550
2003-06-13	28.20	28.33	27.67	27.84	4027650
2003-06-16	28.83	29.73	28.60	29.33	10767150
2003-06-17	29.50	29.67	29.07	29.45	7266000
2003-06-18	29.45	29.66	28.74	29.10	8466150
2003-06-19	29.13	29.95	28.96	29.07	4754850
2003-06-20	29.20	29.42	28.89	29.37	4273050
2003-06-23	29.17	29.27	28.38	28.64	4141050
2003-06-24	28.64	29.23	27.95	28.39	5340750
2003-06-25	28.23	29.12	28.23	28.42	4370250
2003-06-26	28.57	29.07	28.25	28.97	3114900
2003-06-27	29.11	29.48	28.74	29.00	3640350
2003-06-30	29.05	29.47	28.87	29.28	3120000
2003-07-01	29.28	29.28	28.40	29.26	4641750
2003-07-02	29.33	29.87	29.27	29.74	3823800
2003-07-03	29.34	29.96	29.33	29.62	2269950
2003-07-07	29.87	30.37	29.77	30.37	3896850
2003-07-08	30.13	31.60	30.13	31.55	4516200
2003-07-09	31.55	31.55	30.08	30.33	5503800
2003-07-10	30.33	30.33	29.70	30.18	4952100
2003-07-11	30.23	30.47	29.80	30.27	2936700
2003-07-14	30.53	31.23	30.18	30.35	4754250
2003-07-15	30.67	30.67	29.34	30.03	4479150
2003-07-16	30.17	30.33	29.84	30.19	3486150
2003-07-17	29.91	30.07	29.53	29.69	5712150
2003-07-18	30.17	30.17	29.16	29.61	3717750
2003-07-21	29.61	29.61	28.57	28.75	4048200
2003-07-22	29.52	29.58	28.18	28.84	5102700
2003-07-23	29.03	29.09	28.24	28.60	3849900
2003-07-24	28.43	28.61	28.07	28.07	5001900
2003-07-25	28.10	28.71	27.57	28.71	6054300
2003-07-28	28.71	29.44	28.58	29.09	3259950
2003-07-29	29.13	29.32	28.64	28.79	4031700
2003-07-30	29.00	29.03	28.27	28.30	5265000
2003-07-31	28.67	29.57	28.29	29.10	6264450
2003-08-01	28.50	28.94	28.17	28.57	6531300
2003-08-04	28.47	28.67	27.47	28.01	6904950
2003-08-05	28.01	28.01	26.77	26.79	7096050
2003-08-06	26.87	27.66	26.41	27.12	7330350
2003-08-07	29.54	31.07	29.17	30.99	20478300
2003-08-08	31.07	32.13	30.97	31.93	9531300
2003-08-11	31.95	32.19	31.59	31.91	6031650
2003-08-12	31.93	32.59	31.79	32.59	4665000
2003-08-13	32.67	33.20	32.47	32.86	6107700
2003-08-14	32.83	32.87	32.29	32.45	3642750
2003-08-15	32.51	32.95	32.24	32.88	1928700
2003-08-18	32.99	33.18	32.73	32.83	3964800
2003-08-19	32.80	33.09	32.57	33.00	4706100
2003-08-20	33.00	33.07	32.24	33.00	3885000
2003-08-21	33.00	33.23	32.77	32.97	6072750
2003-08-22	33.63	33.75	33.20	33.39	6389250
2003-08-25	33.41	33.43	32.75	33.00	3705000
2003-08-26	32.60	33.40	32.23	33.13	4866000
2003-08-27	33.14	34.66	33.07	34.30	6341850
2003-08-28	34.31	34.58	33.90	34.27	4590000
2003-08-29	34.40	34.72	34.29	34.67	4990350
2003-09-02	34.89	35.78	34.83	35.44	7231200
2003-09-03	35.77	35.77	35.21	35.40	6431400
2003-09-04	35.23	35.53	34.43	35.13	7672350
2003-09-05	34.54	36.07	34.54	35.01	9279450
2003-09-08	35.01	35.19	34.53	34.67	7950300
2003-09-09	34.67	34.67	33.55	33.70	8226900
2003-09-10	32.96	33.99	32.89	32.93	6961200
2003-09-11	33.10	34.10	33.01	33.97	6219300
2003-09-12	33.87	33.96	33.23	33.96	5336850
2003-09-15	34.02	35.07	34.01	34.78	6467100
2003-09-16	34.70	35.28	34.01	35.11	4653150
2003-09-17	33.91	34.99	33.70	34.32	11205450
2003-09-18	34.73	34.73	34.01	34.35	4206600
2003-09-19	34.35	34.80	34.07	34.29	4225800
2003-09-22	34.03	34.03	33.36	33.59	4975350
2003-09-23	33.59	33.89	33.36	33.81	4208100
2003-09-24	33.81	33.81	32.10	32.33	10340100
2003-09-25	32.34	33.01	31.53	32.37	8578050
2003-09-26	32.35	32.43	32.00	32.07	4183500
2003-09-29	32.15	32.35	30.81	31.66	7032750
2003-09-30	31.00	31.99	31.00	31.68	5546700
2003-10-01	31.83	33.11	31.63	32.89	6300000
2003-10-02	32.91	33.07	32.33	32.61	4609500
2003-10-03	33.69	34.37	33.53	34.00	6710400
2003-10-06	34.13	34.49	33.80	34.39	3633600
2003-10-07	34.39	34.65	33.71	34.25	3462300
2003-10-08	34.47	34.55	33.78	33.87	3550200
2003-10-09	33.90	35.83	33.90	35.49	7578600
2003-10-10	35.37	35.49	34.82	35.10	3856650
2003-10-13	35.33	36.60	35.30	36.40	4961850
2003-10-14	36.13	36.60	35.93	36.60	3421500
2003-10-15	36.67	36.74	35.42	35.59	5254050
2003-10-16	35.60	36.48	35.36	35.75	4511850
2003-10-17	36.03	36.03	35.03	35.10	6180900
2003-10-20	35.33	35.37	35.09	35.20	4090800
2003-10-21	35.33	36.27	35.20	36.05	7261350
2003-10-22	35.73	36.11	35.40	36.07	5410950
2003-10-23	36.03	36.56	35.87	36.54	4721700
2003-10-24	36.20	36.34	35.10	35.76	6173700
2003-10-27	36.03	36.84	36.00	36.79	4874850
2003-10-28	36.79	38.23	36.13	38.23	7370850
2003-10-29	37.88	38.49	37.50	38.05	4271550
2003-10-30	38.34	39.05	38.02	38.61	6411300
2003-10-31	38.61	39.11	38.61	38.87	3660600
2003-11-03	39.01	39.79	39.01	39.59	4613700
2003-11-04	39.59	39.80	38.81	39.61	2805600
2003-11-05	39.61	39.61	38.63	38.89	5413350
2003-11-06	38.33	39.36	38.33	39.18	3790350
2003-11-07	39.30	39.43	38.63	38.76	3447450
2003-11-10	39.27	39.40	38.95	39.19	5305800
2003-11-11	39.22	39.72	39.08	39.67	5301900
2003-11-12	39.53	39.73	39.03	39.50	5417850
2003-11-13	39.50	39.50	38.31	38.84	7849950
2003-11-14	39.03	39.50	38.11	38.25	5047350
2003-11-17	38.25	38.69	37.97	38.27	6157050
2003-11-18	38.43	39.23	38.41	38.53	4832850
2003-11-19	38.51	38.97	38.17	38.69	5025450
2003-11-20	38.53	39.20	38.31	38.36	4320300
2003-11-21	38.41	38.91	38.32	38.83	3391500
2003-11-24	39.09	39.82	39.09	39.79	5136450
2003-11-25	39.80	40.26	39.73	40.24	5242950
2003-11-26	40.33	40.81	39.54	40.73	5406900
2003-11-28	40.73	41.43	40.40	41.33	2970450
2003-12-01	41.67	41.80	40.19	40.58	9531450
2003-12-02	40.30	40.46	38.67	39.01	11798550
2003-12-03	38.77	39.42	38.27	38.28	9811050
2003-12-04	37.00	37.01	35.33	36.10	26953500
2003-12-05	35.50	36.47	35.47	36.06	8558550
2003-12-08	36.06	36.35	35.67	36.16	6918750
2003-12-09	36.27	36.39	35.19	35.21	6534300
2003-12-10	35.21	35.33	34.43	34.65	7023750
2003-12-11	34.79	35.73	34.79	35.57	7476600
2003-12-12	35.85	35.91	35.00	35.73	5799150
2003-12-15	36.73	36.90	35.02	35.05	7671900
2003-12-16	34.70	34.92	32.93	33.01	17697900
2003-12-17	32.80	34.60	32.47	34.33	21523050
2003-12-18	34.50	34.87	34.10	34.67	7839450
2003-12-19	34.73	34.83	34.30	34.41	5976900
2003-12-22	34.42	34.53	33.35	33.63	7638600
2003-12-23	33.63	33.63	32.33	33.00	10277850
2003-12-24	32.99	33.63	32.93	33.15	2580600
2003-12-26	33.33	34.08	33.33	33.71	3594300
2003-12-29	34.63	34.98	34.38	34.79	7282350
2003-12-30	34.83	35.11	34.62	35.10	5060400
2003-12-31	35.05	35.26	34.70	34.83	3135750
2004-01-02	34.85	35.05	33.71	33.88	5673750
2004-01-05	34.31	34.67	33.73	34.55	6769050
2004-01-06	34.55	34.63	34.05	34.43	6404400
2004-01-07	34.03	34.90	33.94	34.81	8092650
2004-01-08	35.67	35.95	35.07	35.81	10212300
2004-01-09	35.67	36.53	35.19	36.00	8634150
2004-01-12	36.08	36.17	34.95	35.57	5652300
2004-01-13	35.59	35.93	35.37	35.89	4491600
2004-01-14	35.79	35.83	35.33	35.77	5108700
2004-01-15	35.88	36.23	35.46	36.12	5130000
2004-01-16	36.10	36.10	35.75	35.91	5299950
2004-01-20	36.00	36.07	35.28	35.54	5983200
2004-01-21	35.63	35.87	35.08	35.77	3762300
2004-01-22	35.77	36.05	35.11	35.25	3775950
2004-01-23	35.29	35.66	34.76	35.03	4641900
2004-01-26	35.08	35.60	34.82	35.53	3306900
2004-01-27	35.66	35.90	35.21	35.27	2944200
2004-01-28	35.32	35.61	34.00	34.19	4901100
2004-01-29	34.25	34.49	33.61	34.43	5034150
2004-01-30	34.10	34.21	33.31	33.59	7136100
2004-02-02	33.71	34.20	33.55	33.85	4774950
2004-02-03	33.68	34.12	33.42	33.47	4717050
2004-02-04	33.45	33.97	33.21	33.50	5619600
2004-02-05	34.50	34.73	34.23	34.60	8469750
2004-02-06	34.53	35.12	34.37	35.03	3884550
2004-02-09	35.27	36.06	35.20	35.73	5230950
2004-02-10	35.73	35.79	35.38	35.57	4506150
2004-02-11	35.57	36.45	35.51	36.37	3557400
2004-02-12	36.34	36.49	35.83	36.35	3650400
2004-02-13	36.65	36.70	35.74	35.77	2668500
2004-02-17	36.00	36.30	35.81	36.02	3336300
2004-02-18	36.03	36.17	35.37	35.59	2692500
2004-02-19	36.15	36.39	35.23	35.29	4425000
2004-02-20	35.33	35.33	34.57	35.02	4379700
2004-02-23	35.03	35.20	34.06	34.10	6136800
2004-02-24	34.07	34.46	33.63	33.88	5719800
2004-02-25	34.17	34.43	33.93	34.29	4623900
2004-02-26	34.29	34.61	34.00	34.11	7207200
2004-02-27	34.33	35.73	34.27	35.50	6696300
2004-03-01	35.59	36.21	35.40	36.13	4582050
2004-03-02	36.13	36.45	35.58	36.05	4207650
2004-03-03	35.93	36.41	35.88	36.21	3974400
2004-03-04	35.77	35.81	34.97	35.05	6983100
2004-03-05	35.33	35.59	34.74	35.33	7390200
2004-03-08	35.25	35.49	34.25	34.32	4898850
2004-03-09	34.33	34.33	33.67	33.76	4853100
2004-03-10	33.81	33.83	32.33	32.33	12567750
2004-03-11	32.33	32.60	31.50	31.50	10381350
2004-03-12	31.83	32.87	31.76	32.87	6639450
2004-03-15	32.70	32.70	31.65	31.65	5274150
2004-03-16	32.07	32.19	31.39	31.65	4896600
2004-03-17	31.83	32.48	31.80	32.15	3764700
2004-03-18	32.01	32.33	31.41	31.81	5212650
2004-03-19	31.84	31.97	31.41	31.49	5380800
2004-03-22	31.33	31.33	30.10	30.60	6422100
2004-03-23	31.00	31.16	30.23	30.41	5832450
2004-03-24	31.02	31.27	30.69	30.80	5463600
2004-03-25	31.23	32.53	31.19	32.35	8451750
2004-03-26	32.71	32.89	32.01	32.13	5393400
2004-03-29	32.67	32.77	32.05	32.19	4546950
2004-03-30	32.31	32.50	32.00	32.27	5481600
2004-03-31	34.23	34.95	34.00	34.48	21973350
2004-04-01	34.49	35.00	34.31	34.87	8177700
2004-04-02	35.53	36.09	34.83	35.95	10865250
2004-04-05	35.87	36.09	35.64	36.07	5912700
2004-04-06	35.92	36.20	35.58	35.65	4620600
2004-04-07	35.62	35.62	34.88	35.03	6080250
2004-04-08	35.57	35.57	34.74	34.97	4353600
2004-04-12	35.03	35.17	34.80	34.95	2649150
2004-04-13	34.95	35.10	34.01	34.06	5918400
2004-04-14	33.97	34.50	33.52	34.40	4559400
2004-04-15	34.28	34.66	34.26	34.43	3803850
2004-04-16	34.85	35.45	34.06	35.33	6446250
2004-04-19	35.01	35.53	34.82	35.33	3670500
2004-04-20	35.60	36.07	35.20	35.20	4429800
2004-04-21	35.20	35.81	35.07	35.63	4107750
2004-04-22	35.51	36.63	35.50	36.63	6023700
2004-04-23	36.55	37.17	36.49	37.00	5056350
2004-04-26	36.93	37.07	36.40	36.53	3918750
2004-04-27	36.65	37.50	36.53	37.16	6210300
2004-04-28	37.00	37.07	36.13	36.43	5008350
2004-04-29	36.57	36.90	35.81	36.12	5676900
2004-04-30	36.12	36.53	35.37	36.17	6364950
2004-05-03	36.17	36.66	35.74	35.95	4278900
2004-05-04	35.92	36.00	35.23	35.73	6433950
2004-05-05	35.73	36.33	35.68	36.21	4094100
2004-05-06	35.90	36.13	35.43	35.60	5000550
2004-05-07	35.42	35.91	34.71	34.73	4475250
2004-05-10	34.23	34.32	33.61	33.90	6526950
2004-05-11	34.77	34.80	34.58	34.75	5722500
2004-05-12	34.60	34.67	33.73	34.66	7249200
2004-05-13	34.59	35.10	33.88	34.49	4364250
2004-05-14	34.31	34.70	34.01	34.13	5657250
2004-05-17	33.67	33.80	32.69	33.27	7221900
2004-05-18	33.60	34.62	33.59	34.33	6233250
2004-05-19	34.60	35.12	34.14	34.14	3876000
2004-05-20	34.21	34.60	34.03	34.09	3337350
2004-05-21	34.10	34.39	33.69	34.13	3471450
2004-05-24	34.25	34.65	33.93	34.34	3223650
2004-05-25	34.27	35.93	34.21	35.75	6262800
2004-05-26	35.75	36.19	35.56	35.89	5681400
2004-05-27	36.17	36.31	35.59	35.59	5575200
2004-05-28	35.64	35.64	35.12	35.17	5554350
2004-06-01	35.33	35.99	35.29	35.55	5142300
2004-06-02	35.70	35.76	35.31	35.65	4073100
2004-06-03	34.97	35.45	34.55	34.67	8000250
2004-06-04	35.20	35.31	34.87	34.87	3969000
2004-06-07	35.00	35.43	34.97	35.37	3637350
2004-06-08	35.32	35.83	35.15	35.70	3147600
2004-06-09	35.57	36.42	35.57	35.75	5385450
2004-06-10	36.03	36.15	35.47	35.67	2050200
2004-06-14	35.67	35.73	34.97	35.37	3087600
2004-06-15	35.50	35.80	35.02	35.39	4082250
2004-06-16	34.80	34.81	34.22	34.69	8879250
2004-06-17	34.43	35.01	34.32	34.63	4523550
2004-06-18	34.64	34.64	34.21	34.35	4125000
2004-06-21	34.43	34.68	34.13	34.13	3037950
2004-06-22	34.14	34.34	33.67	34.20	5128350
2004-06-23	34.20	34.60	33.93	34.49	3478500
2004-06-24	34.56	35.53	34.51	35.07	5037000
2004-06-25	35.03	35.51	34.77	34.95	4344750
2004-06-28	35.10	35.11	34.43	34.49	3298200
2004-06-29	34.31	34.31	33.79	33.80	4967100
2004-06-30	33.87	33.93	33.39	33.83	5304750
2004-07-01	34.02	34.05	32.77	33.16	7268700
2004-07-02	33.26	33.31	32.57	32.83	5521500
2004-07-06	32.84	32.97	32.35	32.64	5167650
2004-07-07	32.85	33.55	32.67	33.44	6305100
2004-07-08	33.35	33.35	32.41	32.51	5389650
2004-07-09	32.51	32.79	32.35	32.55	2987400
2004-07-12	32.59	32.88	32.25	32.73	3231300
2004-07-13	32.72	33.29	32.67	33.00	3827250
2004-07-14	32.88	33.05	32.54	32.79	4053450
2004-07-15	32.89	32.93	32.45	32.59	3583200
2004-07-16	32.83	32.90	31.69	31.71	5111250
2004-07-19	31.87	31.95	30.70	30.87	7750500
2004-07-20	33.00	34.55	31.34	31.78	6004350
2004-07-21	32.45	32.57	31.40	31.75	5391150
2004-07-22	31.75	31.80	31.09	31.79	5217900
2004-07-23	31.47	31.84	31.20	31.41	3205350
2004-07-26	31.33	31.43	30.43	30.70	5059500
2004-07-27	30.73	31.80	30.73	31.60	4607100
2004-07-28	31.57	32.21	30.73	31.31	4274100
2004-07-29	31.67	32.05	31.50	31.77	3256050
2004-07-30	31.63	32.30	31.41	32.11	3676800
2004-08-02	32.04	32.53	31.83	32.34	5233500
2004-08-03	32.00	32.08	31.33	31.33	6943800
2004-08-04	31.03	31.11	30.41	31.11	6864150
2004-08-05	31.07	31.24	30.21	30.43	6902850
2004-08-06	29.94	30.23	29.69	29.92	6258150
2004-08-09	29.87	30.29	29.86	29.88	2726550
2004-08-10	29.93	30.47	29.77	30.10	13866600
2004-08-11	29.97	29.97	29.37	29.73	6897900
2004-08-12	29.73	30.16	29.50	29.51	5526600
2004-08-13	29.53	29.75	29.25	29.74	4083300
2004-08-16	29.83	31.07	29.81	30.99	7655100
2004-08-17	31.83	32.50	31.49	31.54	9096000
2004-08-18	31.50	32.21	31.37	31.88	5811450
2004-08-19	31.95	32.53	31.61	32.32	6753600
2004-08-20	32.13	32.65	32.12	32.49	5309550
2004-08-23	32.41	32.63	32.08	32.40	2891550
2004-08-24	32.53	32.87	32.32	32.56	3209400
2004-08-25	32.56	32.90	32.33	32.79	3830550
2004-08-26	32.70	33.11	32.60	33.00	4159800
2004-08-27	32.00	32.33	31.33	32.29	11035350
2004-08-30	32.29	32.29	31.52	31.81	5641050
2004-08-31	31.83	31.91	30.61	31.01	11044650
2004-09-01	30.81	31.20	30.57	31.17	8493300
2004-09-02	32.00	32.93	31.85	32.67	9187200
2004-09-03	32.56	32.99	32.43	32.71	4516950
2004-09-07	33.07	33.49	32.83	33.03	5042400
2004-09-08	33.03	33.61	32.63	32.70	5053950
2004-09-09	32.90	33.03	32.33	32.65	4370400
2004-09-10	32.80	33.93	32.77	33.63	7391850
2004-09-13	33.73	34.19	33.73	33.93	5350950
2004-09-14	33.93	33.93	33.42	33.53	8455950
2004-09-15	34.17	35.45	34.17	35.07	13807650
2004-09-16	35.33	36.15	35.29	35.75	6745350
2004-09-17	35.76	35.90	35.43	35.59	4236300
2004-09-20	35.42	35.72	35.22	35.65	4616100
2004-09-21	35.77	36.29	35.67	36.03	3944550
2004-09-22	35.87	36.03	35.61	35.65	4531950
2004-09-23	35.39	36.06	35.23	35.76	5056950
2004-09-24	35.76	36.05	35.73	35.77	3426450
2004-09-27	35.53	35.92	35.53	35.60	2251950
2004-09-28	35.79	35.80	35.12	35.67	3028200
2004-09-29	35.68	36.68	35.62	36.67	5593200
2004-09-30	36.33	36.62	36.05	36.16	4831650
2004-10-01	36.47	37.02	36.33	36.49	4134450
2004-10-04	36.73	37.38	36.64	36.65	4843500
2004-10-05	36.75	36.78	36.34	36.44	2329500
2004-10-06	36.44	36.77	36.24	36.67	2375400
2004-10-07	36.67	37.37	36.65	36.66	4750350
2004-10-08	36.67	37.01	35.83	36.17	4620300
2004-10-11	36.27	36.77	36.18	36.73	2489550
2004-10-12	36.33	36.80	36.23	36.66	2645550
2004-10-13	36.90	37.19	36.42	36.77	4581600
2004-10-14	37.13	37.47	36.91	37.01	5953500
2004-10-15	37.20	37.86	37.07	37.79	4535700
2004-10-18	37.57	38.33	37.51	38.29	4626600
2004-10-19	38.31	38.71	37.60	37.67	4896600
2004-10-20	37.53	37.72	37.11	37.24	3669300
2004-10-21	37.25	38.20	36.88	38.07	5542800
2004-10-22	38.07	38.19	37.59	37.93	3909150
2004-10-25	37.83	38.10	37.41	37.96	3951150
2004-10-26	37.96	38.77	37.90	38.67	3653700
2004-10-27	38.64	39.77	38.57	39.48	5364450
2004-10-28	39.23	39.79	39.21	39.64	3554400
2004-10-29	39.57	39.93	39.23	39.48	4060050
2004-11-01	39.50	40.04	39.17	39.81	3416700
2004-11-02	39.99	40.03	39.41	39.44	3905100
2004-11-03	40.00	40.19	39.60	39.90	5426550
2004-11-04	39.93	41.31	39.81	41.23	6116400
2004-11-05	41.23	41.43	40.73	40.93	6528300
2004-11-08	40.95	41.00	40.57	40.64	3242100
2004-11-09	39.93	40.75	39.33	39.69	8143350
2004-11-10	39.69	40.25	39.54	39.80	4661250
2004-11-11	39.88	40.17	39.60	39.86	3187950
2004-11-12	40.11	40.28	39.78	39.82	4189350
2004-11-15	40.13	41.33	40.00	41.09	4626450
2004-11-16	40.63	40.83	40.30	40.39	4862100
2004-11-17	40.59	41.42	40.47	40.83	5910750
2004-11-18	40.79	41.47	40.33	41.33	4299750
2004-11-19	41.00	41.08	40.17	40.23	4522200
2004-11-22	40.30	40.30	39.33	39.33	5490300
2004-11-23	39.37	39.89	39.33	39.40	4238250
2004-11-24	39.41	39.42	38.53	39.38	6161250
2004-11-26	39.38	39.73	39.20	39.28	1865250
2004-11-29	39.29	39.79	38.20	38.52	8715900
2004-11-30	38.43	38.67	37.48	37.59	6370050
2004-12-01	37.87	38.80	37.83	37.97	6401100
2004-12-02	37.33	38.52	36.67	38.16	9275400
2004-12-03	38.00	38.17	37.59	37.89	4843500
2004-12-06	37.57	38.01	37.39	37.59	5343000
2004-12-07	37.60	37.67	36.99	37.23	5300550
2004-12-08	37.14	38.15	37.14	38.07	4979850
2004-12-09	38.07	38.69	37.83	38.61	4649850
2004-12-10	38.48	38.87	37.70	37.88	5016600
2004-12-13	38.27	38.34	37.34	37.39	5983350
2004-12-14	37.53	37.59	37.20	37.36	6443250
2004-12-15	38.83	39.80	38.53	39.24	12634500
2004-12-16	39.24	39.30	38.67	38.67	5717550
2004-12-17	38.53	38.54	37.67	37.70	7194150
2004-12-20	38.00	38.29	37.54	37.88	4110750
2004-12-21	37.85	38.45	37.81	38.30	2761950
2004-12-22	38.47	39.17	38.19	38.66	4547700
2004-12-23	38.64	38.93	38.47	38.62	2958600
2004-12-27	38.80	39.09	38.67	38.67	3110700
2004-12-28	38.77	39.27	38.50	39.16	3635100
2004-12-29	39.13	39.63	39.08	39.63	2264550
2004-12-30	39.63	39.97	39.46	39.73	2490300
2004-12-31	39.88	40.17	39.58	39.61	3280650
2005-01-03	39.93	40.48	39.41	39.52	5332350
2005-01-04	39.52	39.54	38.40	38.47	4727700
2005-01-05	38.40	38.92	38.23	38.70	3872250
2005-01-06	38.25	38.25	36.69	37.00	14716200
2005-01-07	37.13	37.33	36.77	36.77	5944950
2005-01-10	36.92	37.75	36.89	37.30	5709300
2005-01-11	36.93	37.65	36.93	37.46	4315200
2005-01-12	37.40	37.93	37.16	37.81	4363500
2005-01-13	37.81	37.93	37.53	37.76	2960550
2005-01-14	38.37	38.63	37.93	38.28	4071600
2005-01-18	38.20	38.51	38.03	38.49	2378400
2005-01-19	38.49	38.55	38.09	38.23	3068850
2005-01-20	38.07	38.07	37.17	37.30	4304700
2005-01-21	37.49	37.50	37.04	37.20	3409050
2005-01-24	37.04	37.05	36.36	36.77	6248400
2005-01-25	36.77	36.97	35.83	36.02	8263800
2005-01-26	36.16	37.23	36.07	37.11	5875650
2005-01-27	37.11	37.27	36.54	36.56	5097450
2005-01-28	36.50	36.56	35.72	35.93	6055200
2005-01-31	36.32	36.33	35.69	35.86	6256500
2005-02-01	36.00	36.94	35.80	36.89	5048550
2005-02-02	36.87	36.99	36.49	36.60	3090300
2005-02-03	36.56	37.01	36.20	36.87	3654900
2005-02-04	37.00	37.46	36.81	37.27	3857400
2005-02-07	37.03	37.33	36.85	37.03	2345250
2005-02-08	37.03	37.19	36.84	36.95	2520300
2005-02-09	36.99	37.31	36.08	36.19	5251800
2005-02-10	36.33	36.50	35.83	36.25	3138300
2005-02-11	36.25	36.56	35.29	36.23	5918700
2005-02-14	36.31	36.64	36.05	36.45	2222400
2005-02-15	36.83	37.27	36.58	37.00	4330200
2005-02-16	36.83	36.97	36.60	36.73	2376300
2005-02-17	36.58	36.83	36.43	36.62	3100800
2005-02-18	36.00	36.06	35.41	35.89	10233150
2005-02-22	35.43	35.73	34.51	34.52	7617150
2005-02-23	34.87	35.12	34.49	34.54	6899250
2005-02-24	34.50	34.53	33.91	34.27	4243500
2005-02-25	34.39	34.73	34.11	34.46	4302750
2005-02-28	35.57	36.44	35.46	36.01	8816850
2005-03-01	36.20	36.59	36.07	36.32	3758850
2005-03-02	36.01	36.99	35.83	35.94	5292300
2005-03-03	34.70	35.27	34.64	34.93	13792350
2005-03-04	35.12	35.97	35.00	35.47	6460500
2005-03-07	35.47	35.85	35.33	35.67	3877500
2005-03-08	35.43	35.61	35.23	35.34	4215150
2005-03-09	35.27	35.57	35.07	35.43	4743750
2005-03-10	35.43	35.57	34.84	35.06	4072950
2005-03-11	35.15	35.16	34.51	34.83	4530600
2005-03-14	35.00	35.28	34.87	35.27	3604350
2005-03-15	35.13	35.14	34.22	34.41	8435850
2005-03-16	34.42	34.67	34.17	34.43	4460100
2005-03-17	34.43	34.67	34.16	34.29	2982900
2005-03-18	34.29	34.50	34.04	34.29	6675600
2005-03-21	34.29	34.49	33.94	34.25	3230250
2005-03-22	34.33	34.85	34.19	34.34	4298550
2005-03-23	34.34	34.45	34.08	34.26	6329100
2005-03-24	34.27	34.62	34.17	34.49	7134450
2005-03-28	34.70	35.41	34.68	35.29	5100300
2005-03-29	35.29	35.65	34.83	34.92	8007000
2005-03-30	34.97	35.92	34.97	35.55	4057350
2005-03-31	35.30	36.33	35.01	36.01	6941400
2005-04-01	35.20	35.39	32.80	33.73	26949000
2005-04-04	33.66	33.73	33.01	33.25	7468200
2005-04-05	33.30	33.67	33.29	33.52	4822200
2005-04-06	33.52	34.11	33.51	34.01	5758950
2005-04-07	33.91	34.17	33.53	34.09	5741400
2005-04-08	34.13	34.23	33.55	33.62	3205950
2005-04-11	33.63	34.15	33.59	34.03	3709050
2005-04-12	33.89	34.54	33.59	34.35	5019600
2005-04-13	34.14	34.34	33.79	33.90	3953700
2005-04-14	33.03	33.43	33.00	33.05	5423850
2005-04-15	32.85	32.97	32.19	32.47	7674450
2005-04-18	32.30	32.90	31.93	32.79	6077400
2005-04-19	32.79	32.93	32.35	32.80	4299600
2005-04-20	32.79	32.92	32.27	32.31	3583500
2005-04-21	32.77	32.86	32.35	32.65	3906900
2005-04-22	32.65	32.90	32.26	32.45	4091550
2005-04-25	32.57	33.15	32.44	32.91	2799600
2005-04-26	32.69	33.09	32.65	32.80	4478550
2005-04-27	33.41	33.83	33.07	33.48	6690300
2005-04-28	33.48	34.07	32.77	33.03	5012250
2005-04-29	33.97	34.23	33.00	33.56	5498250
2005-05-02	33.73	34.13	33.46	33.64	2809500
2005-05-03	33.68	33.93	33.47	33.80	2750100
2005-05-04	33.85	34.37	33.54	34.28	4501350
2005-05-05	34.37	34.83	34.23	34.35	3537900
2005-05-06	34.47	34.66	34.31	34.35	3309900
2005-05-09	34.29	34.69	34.09	34.69	3451800
2005-05-10	34.38	35.00	34.32	34.71	3292800
2005-05-11	34.71	34.86	34.23	34.59	3867300
2005-05-12	34.59	34.78	33.79	33.82	5867250
2005-05-13	33.82	33.83	33.10	33.40	5137950
2005-05-16	33.40	34.50	33.33	34.47	2966250
2005-05-17	34.25	35.47	34.23	35.41	4737300
2005-05-18	35.93	36.66	35.88	36.33	8649000
2005-05-19	36.33	36.49	35.93	36.13	4484550
2005-05-20	36.25	36.57	36.01	36.24	2257500
2005-05-23	36.23	36.75	36.13	36.52	2096850
2005-05-24	36.29	36.60	36.25	36.40	2154600
2005-05-25	36.40	36.53	36.01	36.10	1478550
2005-05-26	36.21	36.79	36.17	36.58	2178750
2005-05-27	36.55	36.73	36.49	36.57	1391700
2005-05-31	36.57	36.57	36.20	36.29	1643250
2005-06-01	37.33	37.65	37.13	37.53	6060900
2005-06-02	37.87	38.35	37.72	38.14	5173500
2005-06-03	38.14	38.53	37.85	37.89	3403200
2005-06-06	38.03	38.62	38.00	38.32	2710350
2005-06-07	38.97	39.87	38.77	39.31	6052950
2005-06-08	39.32	39.33	38.66	38.83	4454850
2005-06-09	38.67	39.46	38.47	39.17	3759450
2005-06-10	39.20	39.43	38.89	39.30	3740250
2005-06-13	39.03	39.53	38.92	39.41	4891350
2005-06-14	43.30	45.37	42.49	45.20	40305600
2005-06-15	45.00	46.30	44.59	46.21	15173100
2005-06-16	45.80	46.11	45.40	45.65	9208950
2005-06-17	45.74	46.27	45.21	45.56	7000350
2005-06-20	45.36	45.64	45.21	45.48	5352150
2005-06-21	45.53	45.73	45.27	45.50	3871950
2005-06-22	45.57	45.83	45.35	45.68	3448350
2005-06-23	46.07	46.91	45.33	45.36	7413000
2005-06-24	45.49	45.77	44.99	45.25	4528500
2005-06-27	45.00	45.59	44.98	45.13	3644400
2005-06-28	44.90	46.25	44.87	46.11	4270500
2005-06-29	46.23	46.33	45.78	46.10	5042700
2005-06-30	46.27	46.60	45.61	45.70	4161600
2005-07-01	45.72	45.93	45.61	45.85	2272350
2005-07-05	45.80	47.26	45.68	47.17	3756300
2005-07-06	47.03	47.36	46.90	47.19	4051500
2005-07-07	46.84	47.63	46.69	47.05	3512100
2005-07-08	47.05	48.58	46.80	48.51	4501500
2005-07-11	48.37	49.12	48.35	49.08	4736100
2005-07-12	49.08	50.40	49.07	49.79	9634200
2005-07-13	49.73	49.98	49.35	49.60	5254650
2005-07-14	50.03	50.64	49.62	50.00	4235550
2005-07-15	50.01	50.59	49.53	50.59	3776250
2005-07-18	50.37	50.97	50.20	50.49	3528450
2005-07-19	50.50	51.05	50.18	50.92	4621800
2005-07-20	50.60	50.73	50.17	50.53	3724350
2005-07-21	50.25	50.34	48.91	49.25	4980300
2005-07-22	49.25	50.07	49.11	49.94	2965050
2005-07-25	50.00	50.43	49.01	49.07	4015950
2005-07-26	49.33	50.00	49.03	49.93	3643200
2005-07-27	50.27	52.00	50.13	51.93	7470300
2005-07-28	51.95	53.17	51.87	52.31	8509800
2005-07-29	52.13	52.40	51.00	51.07	4308900
2005-08-01	51.37	51.95	51.34	51.79	3754350
2005-08-02	51.79	51.87	51.37	51.46	3448200
2005-08-03	51.46	52.07	51.42	51.88	2431650
2005-08-04	51.87	51.87	50.80	51.23	3198600
2005-08-05	51.23	51.50	50.18	50.40	2957500
2005-08-08	50.75	51.29	49.19	49.31	3645900
2005-08-09	49.50	50.37	49.49	49.80	4079900
2005-08-10	50.10	50.59	49.06	49.23	3691200
2005-08-11	49.22	49.56	48.32	48.68	5121800
2005-08-12	48.58	49.75	47.86	49.61	4084700
2005-08-15	49.62	50.87	49.26	50.55	4215900
2005-08-16	50.40	50.45	49.03	49.10	4119200
2005-08-17	49.01	49.73	49.01	49.09	3047000
2005-08-18	48.84	48.93	48.10	48.70	3788900
2005-08-19	48.81	48.83	47.59	47.65	4938200
2005-08-22	47.78	48.17	46.99	47.45	4290800
2005-08-23	47.45	47.68	46.65	46.97	4582200
2005-08-24	46.98	47.03	45.30	45.44	6929500
2005-08-25	45.60	46.90	45.60	46.75	5494500
2005-08-26	46.75	46.96	45.56	46.01	3215900
2005-08-29	45.99	46.69	45.07	46.35	5378000
2005-08-30	46.20	46.83	45.57	46.75	5482900
2005-08-31	46.70	47.73	46.52	47.66	5864600
2005-09-01	47.50	47.66	45.76	46.98	4911200
2005-09-02	47.01	47.26	46.02	46.12	2505000
2005-09-06	46.36	47.42	46.34	47.21	3486700
2005-09-07	47.29	48.43	47.22	47.76	4135000
2005-09-08	47.64	48.66	47.45	47.82	4387000
2005-09-09	48.50	48.88	48.03	48.79	4355000
2005-09-12	48.72	50.66	48.01	50.36	8158800
2005-09-13	46.41	46.93	44.67	44.79	29178700
2005-09-14	45.31	45.56	44.75	44.86	11919600
2005-09-15	44.98	45.25	44.09	44.30	7342600
2005-09-16	44.31	44.70	44.15	44.17	7573400
2005-09-19	44.18	44.36	41.93	42.24	8614800
2005-09-20	43.08	43.20	41.33	41.51	8624100
2005-09-21	41.51	41.59	40.40	41.00	7752000
2005-09-22	41.15	42.49	40.68	42.20	6092300
2005-09-23	42.55	43.95	42.20	42.92	6714100
2005-09-26	43.50	44.00	43.00	43.66	6984600
2005-09-27	43.95	44.06	43.18	43.77	4194900
2005-09-28	44.02	44.06	42.84	43.13	4638000
2005-09-29	43.00	43.19	42.00	43.12	3663300
2005-09-30	43.40	44.05	43.24	43.53	3075600
2005-10-03	43.20	43.28	42.35	42.65	3845200
2005-10-04	42.66	43.10	41.84	41.84	3508500
2005-10-05	41.71	41.85	40.81	40.93	4366000
2005-10-06	42.07	42.55	41.26	42.38	7459400
2005-10-07	42.40	43.00	42.13	42.59	3666200
2005-10-10	42.44	42.68	41.83	41.86	3026900
2005-10-11	41.68	42.61	41.67	42.25	2759100
2005-10-12	42.25	42.50	40.66	41.00	7082500
2005-10-13	40.85	41.81	40.79	41.76	4041800
2005-10-14	42.17	43.43	42.17	43.29	4809500
2005-10-17	43.20	43.48	42.65	43.08	4194400
2005-10-18	43.08	43.35	42.12	42.16	3736500
2005-10-19	42.05	42.91	41.60	42.90	4538400
2005-10-20	42.92	44.60	42.89	43.88	7140800
2005-10-21	44.80	44.84	43.57	44.00	4586200
2005-10-24	44.01	45.44	44.01	45.35	4159000
2005-10-25	45.35	45.39	44.08	44.54	3362800
2005-10-26	44.27	44.64	43.50	43.70	3253500
2005-10-27	43.50	43.50	42.30	42.41	3739200
2005-10-28	42.65	43.24	42.05	42.64	4833200
2005-10-31	42.89	44.81	42.89	44.26	5619200
2005-11-01	44.26	44.50	43.65	44.45	4488100
2005-11-02	44.70	46.14	44.45	46.09	4947000
2005-11-03	46.35	47.88	46.35	47.70	7907900
2005-11-04	47.98	48.75	47.92	48.58	5554800
2005-11-07	48.83	48.95	48.30	48.41	3615100
2005-11-08	48.05	48.05	46.54	46.80	5086000
2005-11-09	47.01	47.25	46.37	46.53	2518800
2005-11-10	46.80	47.63	45.93	47.48	3152000
2005-11-11	47.77	47.83	46.58	47.04	2370000
2005-11-14	46.93	47.58	46.25	46.50	3189700
2005-11-15	45.75	45.75	43.67	43.89	10375700
2005-11-16	44.65	44.92	44.00	44.89	4723700
2005-11-17	45.55	45.80	44.91	45.27	3973200
2005-11-18	45.30	46.14	45.23	45.91	4123600
2005-11-21	45.92	47.07	45.92	47.05	3587700
2005-11-22	47.15	48.31	46.60	48.16	5068300
2005-11-23	48.16	49.88	48.16	49.00	7537500
2005-11-25	50.09	50.88	50.09	50.63	6491200
2005-11-28	51.26	51.65	49.64	50.14	8688200
2005-11-29	50.25	50.85	48.55	48.75	6318900
2005-11-30	48.62	49.24	47.61	48.24	5114300
2005-12-01	48.52	49.25	47.60	48.69	3977900
2005-12-02	49.00	49.50	48.50	48.85	3228200
2005-12-05	48.86	49.50	48.25	49.23	3565600
2005-12-06	49.43	49.97	49.21	49.32	3398300
2005-12-07	49.20	49.60	48.84	48.95	3865200
2005-12-08	48.94	50.00	48.94	50.00	4474400
2005-12-09	49.98	50.49	49.27	50.16	4238900
2005-12-12	50.30	51.03	49.67	49.84	7185500
2005-12-13	45.55	45.77	43.57	43.94	38210500
2005-12-14	44.00	44.70	43.60	44.69	13338800
2005-12-15	44.85	45.30	44.25	44.87	7528100
2005-12-16	45.19	45.19	44.50	44.96	5139100
2005-12-19	45.10	45.13	43.71	43.71	5615900
2005-12-20	43.96	44.26	43.73	44.11	4210400
2005-12-21	44.10	44.15	43.40	43.45	4491400
2005-12-22	43.75	43.78	43.18	43.25	4707300
2005-12-23	43.20	44.59	42.75	44.30	4746800
2005-12-27	44.55	44.97	43.64	43.69	3469300
2005-12-28	43.80	44.26	43.70	43.70	3479800
2005-12-29	43.60	44.26	43.55	43.94	3347400
2005-12-30	43.59	44.11	43.42	43.48	2063000
2006-01-03	43.75	44.99	43.45	44.73	5101700
2006-01-04	44.60	44.61	43.63	44.05	4411200
2006-01-05	44.10	44.50	43.32	43.50	5240000
2006-01-06	46.97	47.33	46.15	47.05	15288900
2006-01-09	46.84	48.05	46.67	47.80	5014900
2006-01-10	47.55	48.43	47.50	48.26	2912000
2006-01-11	48.15	48.45	47.77	48.23	3076900
2006-01-12	47.85	48.38	47.53	47.84	3017000
2006-01-13	47.79	47.97	47.21	47.86	3752200
2006-01-17	47.20	48.79	47.13	48.03	6514600
2006-01-18	47.43	49.50	47.25	48.57	7409500
2006-01-19	49.01	49.89	48.92	48.93	4179000
2006-01-20	49.13	49.49	48.75	48.81	6789800
2006-01-23	48.81	49.34	48.47	48.70	2534700
2006-01-24	48.72	49.15	48.34	48.44	3651100
2006-01-25	48.44	49.23	48.38	48.71	4231200
2006-01-26	49.55	50.18	49.46	50.10	4809800
2006-01-27	50.05	50.64	49.70	49.99	3052600
2006-01-30	49.76	51.25	49.71	50.22	3402900
2006-01-31	50.01	50.98	49.90	50.66	3242900
2006-02-01	50.41	50.61	49.40	50.03	3822100
2006-02-02	50.20	50.39	48.75	48.94	3423500
2006-02-03	48.45	49.46	47.60	48.59	2401300
2006-02-06	48.60	49.10	48.41	48.85	2296700
2006-02-07	48.55	49.20	48.00	48.61	2628300
2006-02-08	48.80	48.90	47.63	48.83	3700600
2006-02-09	52.35	53.29	52.25	52.96	13447900
2006-02-10	52.15	52.96	52.08	52.55	4752400
2006-02-13	52.10	52.64	51.83	52.48	3256200
2006-02-14	52.60	53.10	52.40	52.86	4231900
2006-02-15	52.55	53.89	52.38	53.78	3743300
2006-02-16	53.60	55.05	53.55	54.57	4993500
2006-02-17	54.57	54.70	54.02	54.32	2856100
2006-02-21	54.25	56.00	53.84	54.32	5836500
2006-02-22	54.80	55.21	54.25	55.11	2869700
2006-02-23	54.86	55.51	54.62	54.65	2413400
2006-02-24	54.29	54.64	53.46	54.04	2023000
2006-02-27	54.14	54.72	54.06	54.40	2564300
2006-02-28	53.70	54.40	53.40	53.86	2852800
2006-03-01	53.81	54.52	53.16	53.98	3652500
2006-03-02	53.26	53.99	52.92	53.52	3455800
2006-03-03	53.40	54.21	53.31	53.38	1726300
2006-03-06	53.07	53.59	52.60	53.12	1938800
2006-03-07	53.12	53.16	52.42	52.70	2236800
2006-03-08	52.70	54.27	52.60	53.65	4325500
2006-03-09	53.15	54.35	53.00	53.15	3554300
2006-03-10	52.91	53.74	52.83	53.40	1815500
2006-03-13	53.63	54.50	53.50	54.39	2613400
2006-03-14	54.10	55.39	53.81	55.19	2539100
2006-03-15	55.36	55.68	54.66	55.36	2075700
2006-03-16	55.72	57.69	55.01	56.95	4643200
2006-03-17	57.35	57.44	56.43	57.00	2564100
2006-03-20	56.80	57.15	56.25	56.33	2261500
2006-03-21	56.40	56.49	55.24	55.50	2301400
2006-03-22	54.50	55.30	54.05	55.17	3704300
2006-03-23	55.21	55.68	54.55	54.55	2992700
2006-03-24	54.77	54.84	53.80	54.38	3624600
2006-03-27	54.80	55.27	54.21	54.75	2889200
2006-03-28	55.05	55.98	54.90	55.16	3501000
2006-03-29	55.38	55.57	53.95	54.52	4577900
2006-03-30	55.31	55.35	53.84	54.78	9154800
2006-03-31	55.25	56.51	55.06	55.93	6510200
2006-04-03	56.45	56.46	55.03	55.44	4218400
2006-04-04	55.60	57.24	55.41	57.00	5682500
2006-04-05	57.00	58.90	57.00	58.25	6301200
2006-04-06	58.00	58.74	57.71	58.72	3740700
2006-04-07	58.72	59.50	58.01	58.12	4604500
2006-04-10	57.90	58.06	56.63	57.18	2871200
2006-04-11	57.75	58.15	56.25	56.60	3679800
2006-04-12	57.30	57.35	56.35	56.90	3035700
2006-04-13	56.80	57.70	56.70	57.51	2792700
2006-04-17	57.51	57.71	56.44	56.79	2301900
2006-04-18	56.71	58.59	56.70	58.41	3104100
2006-04-19	58.60	58.64	57.66	57.98	1614700
2006-04-20	57.75	58.63	57.44	57.84	1935500
2006-04-21	57.85	57.94	57.14	57.55	2536400
2006-04-24	57.45	57.50	56.50	56.91	1569400
2006-04-25	57.29	58.09	57.25	57.57	3233400
2006-04-26	57.69	57.98	56.82	57.06	1853800
2006-04-27	56.77	57.55	56.32	57.05	2129200
2006-04-28	57.25	57.33	56.36	56.66	1795700
2006-05-01	56.96	57.61	56.58	56.67	2173600
2006-05-02	56.79	57.67	55.99	56.39	2272000
2006-05-03	56.40	56.73	55.76	56.08	2863900
2006-05-04	56.43	57.08	56.39	56.98	2207200
2006-05-05	57.41	58.55	57.23	58.32	3287600
2006-05-08	57.78	58.25	57.25	57.64	2862400
2006-05-09	57.25	57.35	55.50	56.57	4756100
2006-05-10	56.57	56.66	55.64	55.76	3462000
2006-05-11	55.76	56.04	53.44	53.82	5868200
2006-05-12	53.84	54.13	52.40	52.60	4284100
2006-05-15	52.60	53.43	51.70	52.91	3450200
2006-05-16	53.00	53.40	51.76	51.83	2696600
2006-05-17	51.64	52.21	51.08	51.65	3425700
2006-05-18	52.00	53.34	51.90	52.65	4745900
2006-05-19	53.25	54.10	52.79	53.95	4385500
2006-05-22	53.85	53.86	51.80	52.26	4992600
2006-05-23	53.67	53.67	51.42	51.47	3425000
2006-05-24	51.17	52.42	50.49	51.11	3850600
2006-05-25	51.12	51.37	50.63	51.19	2402000
2006-05-26	51.75	52.11	51.21	51.86	2858300
2006-05-30	51.30	51.50	50.67	50.79	2308000
2006-05-31	51.05	53.00	51.01	53.00	4928200
2006-06-01	53.00	53.44	52.33	52.92	3660600
2006-06-02	53.14	53.35	51.84	52.60	2799400
2006-06-05	52.40	53.05	51.66	51.83	2949700
2006-06-06	51.83	52.36	50.80	51.50	3225100
2006-06-07	51.55	52.35	49.67	49.97	6496000
2006-06-08	49.50	50.25	48.69	50.15	5290600
2006-06-09	50.16	50.94	50.11	50.39	3167400
2006-06-12	50.50	50.80	48.70	49.03	4854200
2006-06-13	50.90	52.03	49.98	51.69	13725100
2006-06-14	51.51	52.21	50.55	51.40	6314000
2006-06-15	51.55	51.81	51.05	51.50	6501600
2006-06-16	51.50	52.85	51.42	52.45	5205600
2006-06-19	52.99	53.13	52.36	52.73	4568700
2006-06-20	52.74	53.69	52.42	52.93	3100600
2006-06-21	53.24	53.60	52.57	52.80	3915400
2006-06-22	53.19	53.91	52.70	53.28	3023900
2006-06-23	53.40	53.85	52.35	52.67	2185300
2006-06-26	53.00	53.53	52.71	53.41	2115700
2006-06-27	52.81	53.50	51.88	52.15	2540100
2006-06-28	52.16	53.07	51.64	52.66	2695700
2006-06-29	52.90	55.36	52.90	55.21	4339600
2006-06-30	55.22	55.43	54.54	54.84	3573200
2006-07-03	54.74	55.51	54.30	54.63	989100
2006-07-05	54.21	54.39	53.28	53.49	2983900
2006-07-06	53.50	53.67	52.27	53.04	5472500
2006-07-07	53.04	53.04	51.46	52.28	6650600
2006-07-10	52.36	52.67	51.30	51.41	3525500
2006-07-11	50.95	51.22	49.72	50.62	5573700
2006-07-12	50.62	50.62	47.56	47.70	9692500
2006-07-13	47.46	47.85	46.32	46.50	8296500
2006-07-14	46.50	46.79	44.60	45.51	8165700
2006-07-17	45.60	46.43	45.60	45.83	4706900
2006-07-18	45.00	45.17	43.51	44.10	10089300
2006-07-19	45.10	46.89	44.60	46.44	9482800
2006-07-20	47.50	47.85	45.50	45.50	5947700
2006-07-21	45.05	45.15	43.81	43.97	5556100
2006-07-24	44.90	45.71	44.63	45.20	3972800
2006-07-25	44.74	45.70	44.28	44.94	4739000
2006-07-26	44.94	44.94	43.79	43.96	4806100
2006-07-27	43.93	44.87	43.91	44.14	4076700
2006-07-28	45.20	46.02	44.81	45.53	4771300
2006-07-31	45.15	46.11	45.15	45.34	3518000
2006-08-01	45.24	45.25	44.04	44.71	3810300
2006-08-02	45.03	45.89	44.91	45.42	2634400
2006-08-03	45.20	47.24	45.12	46.95	5780100
2006-08-04	48.25	48.98	47.67	48.35	7375900
2006-08-07	47.90	48.22	47.12	47.80	3265800
2006-08-08	47.80	47.84	46.08	46.11	5534300
2006-08-09	46.93	47.00	44.91	44.94	5614400
2006-08-10	45.00	46.76	44.80	46.40	5291100
2006-08-11	46.50	46.64	45.68	46.25	3151500
2006-08-14	46.35	47.24	45.91	46.04	2544700
2006-08-15	47.00	48.13	46.80	48.04	4872000
2006-08-16	48.04	49.22	47.51	49.11	4543500
2006-08-17	49.16	49.86	48.95	49.18	2673800
2006-08-18	49.56	49.56	48.26	49.02	2459600
2006-08-21	48.60	48.61	47.55	47.66	3751200
2006-08-22	47.48	47.60	46.80	46.90	3898400
2006-08-23	46.90	47.02	46.12	46.36	2981300
2006-08-24	46.25	46.37	45.15	45.69	5219900
2006-08-25	45.55	45.88	45.31	45.57	2947400
2006-08-28	45.62	46.64	45.60	46.12	3807600
2006-08-29	46.43	46.54	45.61	46.21	3766200
2006-08-30	46.20	47.20	45.95	46.26	5855800
2006-08-31	46.46	47.08	46.35	47.00	4544500
2006-09-01	47.37	47.77	46.71	47.33	4809400
2006-09-05	47.75	47.96	47.17	47.68	4894000
2006-09-06	47.60	47.61	46.25	46.25	6234700
2006-09-07	46.26	46.27	45.00	45.01	8274800
2006-09-08	45.10	46.35	44.53	46.31	6920900
2006-09-11	46.45	48.59	46.45	47.77	11525900
2006-09-12	46.38	52.64	46.23	52.14	27953300
2006-09-13	51.95	52.52	51.46	52.36	9851800
2006-09-14	51.75	52.72	51.55	52.46	5187800
2006-09-15	52.90	53.98	52.70	53.83	7054500
2006-09-18	53.99	54.17	53.32	54.10	4606500
2006-09-19	54.10	54.35	52.99	53.58	5995000
2006-09-20	53.84	55.63	53.78	54.84	8727800
2006-09-21	55.42	55.46	53.67	53.83	6510300
2006-09-22	53.02	54.83	53.00	54.33	5384800
2006-09-25	54.34	55.93	53.64	55.53	4687500
2006-09-26	55.40	56.12	54.67	55.20	3970900
2006-09-27	54.55	55.82	54.04	54.46	3785400
2006-09-28	54.19	54.88	53.32	54.29	3675000
2006-09-29	54.59	54.81	53.47	53.56	3239000
2006-10-02	53.56	53.97	52.81	53.23	2763000
2006-10-03	53.23	54.80	52.91	54.60	3728700
2006-10-04	54.48	56.84	54.36	56.60	6225000
2006-10-05	56.60	56.99	55.95	56.85	4387000
2006-10-06	56.34	56.50	55.39	55.46	3634800
2006-10-09	55.08	56.00	54.91	55.75	3206900
2006-10-10	56.05	56.28	55.61	56.17	3502000
2006-10-11	55.97	56.62	55.16	55.67	2564400
2006-10-12	56.05	58.12	55.99	57.86	6019700
2006-10-13	57.87	58.34	57.28	57.67	3040200
2006-10-16	58.23	58.49	57.79	58.15	2609400
2006-10-17	57.10	57.75	55.90	56.56	4551300
2006-10-18	57.05	57.52	55.56	56.03	4376400
2006-10-19	56.25	56.30	55.13	55.45	2663300
2006-10-20	55.63	55.70	54.73	55.18	3097100
2006-10-23	54.30	57.25	54.00	55.46	4670400
2006-10-24	55.35	56.25	55.05	55.34	3617000
2006-10-25	55.17	55.37	53.68	54.53	4880900
2006-10-26	54.51	54.75	53.78	54.68	4062200
2006-10-27	54.64	55.11	53.96	54.14	4030800
2006-10-30	53.93	55.37	53.72	55.16	3704600
2006-10-31	55.71	56.07	55.01	55.25	4400300
2006-11-01	55.70	55.75	53.85	54.02	3652600
2006-11-02	53.50	54.12	52.86	52.98	6998000
2006-11-03	53.35	53.71	51.10	52.43	7510500
2006-11-06	52.75	53.55	52.50	52.67	3932400
2006-11-07	52.64	53.96	52.27	53.12	3861800
2006-11-08	53.03	53.04	52.37	52.38	4561700
2006-11-09	52.34	53.27	51.25	51.39	4758400
2006-11-10	51.63	52.65	51.45	52.31	3039800
2006-11-13	52.32	53.85	51.94	52.05	5265200
2006-11-14	52.85	52.90	51.05	52.61	6928700
2006-11-15	52.92	53.92	52.85	53.11	4747500
2006-11-16	54.00	55.62	53.38	55.01	7517100
2006-11-17	55.01	55.11	54.12	55.00	5152700
2006-11-20	55.00	55.35	54.40	54.63	3507400
2006-11-21	54.80	55.70	54.80	55.56	3853100
2006-11-22	55.90	56.26	55.58	55.84	3626200
2006-11-24	55.90	55.96	54.96	55.08	2119100
2006-11-27	56.03	56.69	54.22	54.37	7707800
2006-11-28	54.38	55.85	54.00	55.30	6975700
2006-11-29	55.69	56.44	54.55	55.15	4495000
2006-11-30	55.25	55.39	53.86	54.97	4323100
2006-12-01	54.97	55.40	53.00	53.70	5964000
2006-12-04	53.70	54.95	53.34	54.47	4942300
2006-12-05	54.75	55.59	53.98	54.04	4946300
2006-12-06	54.04	54.46	53.75	53.89	3824200
2006-12-07	54.00	54.25	52.01	52.11	8537900
2006-12-08	52.45	53.45	52.26	53.13	6769100
2006-12-11	53.50	54.15	53.18	53.92	7568000
2006-12-12	50.50	52.14	50.21	51.30	34065700
2006-12-13	51.51	51.60	50.30	50.46	10089300
2006-12-14	50.55	51.87	50.55	51.08	8566000
2006-12-15	51.20	51.33	50.21	50.39	7401800
2006-12-18	50.45	50.95	49.25	49.34	9511500
2006-12-19	47.78	48.96	46.95	48.55	19811100
2006-12-20	48.25	48.94	48.22	48.36	7335100
2006-12-21	49.47	49.74	48.92	49.21	8217900
2006-12-22	49.74	50.20	49.40	49.93	5255300
2006-12-26	49.66	49.92	48.84	49.23	3837600
2006-12-27	49.24	49.80	49.01	49.64	4278200
2006-12-28	49.41	49.73	49.10	49.37	2650200
2006-12-29	49.35	50.09	49.00	49.19	3159100
2007-01-03	49.15	50.30	48.53	49.06	6608400
2007-01-04	48.62	50.11	48.53	49.84	8753900
2007-01-05	51.35	51.80	49.77	50.00	14648700
2007-01-08	50.50	50.50	48.95	49.42	8388800
2007-01-09	49.40	49.47	48.60	49.04	8346700
2007-01-10	49.03	49.46	48.70	49.41	5196300
2007-01-11	50.23	50.74	49.11	50.04	7318000
2007-01-12	49.87	50.12	49.31	49.66	3756700
2007-01-16	49.47	49.98	48.90	48.96	5493600
2007-01-17	48.99	49.29	48.55	48.65	4090900
2007-01-18	48.87	49.43	48.01	49.18	5427000
2007-01-19	49.43	49.53	48.69	49.40	5503700
2007-01-22	49.40	49.54	48.85	49.38	5491700
2007-01-23	49.38	49.48	48.90	49.31	4941200
2007-01-24	49.30	50.81	49.30	50.36	6057100
2007-01-25	51.40	51.62	49.55	50.00	7157100
2007-01-26	49.89	50.24	49.26	49.52	3158500
2007-01-29	49.57	50.41	49.52	50.08	3582600
2007-01-30	50.25	50.41	49.34	49.62	3338600
2007-01-31	49.62	50.68	49.49	50.40	3430100
2007-02-01	50.41	51.00	50.16	50.85	3196300
2007-02-02	50.95	51.48	50.75	51.19	2757700
2007-02-05	51.10	51.65	50.90	50.98	2528200
2007-02-06	50.98	51.21	50.41	50.84	2246500
2007-02-07	50.78	50.98	50.12	50.79	3029200
2007-02-08	50.70	51.34	50.36	51.12	3027600
2007-02-09	51.22	51.80	50.66	51.00	3632200
2007-02-12	50.87	51.36	50.20	50.46	2383614
2007-02-13	50.46	51.14	50.25	50.52	3046280
2007-02-14	50.70	50.72	49.81	50.07	5146876
2007-02-15	49.93	50.34	49.90	50.24	3427400
2007-02-16	50.25	50.33	49.76	50.00	3064700
2007-02-20	50.00	50.75	49.80	50.65	3012800
2007-02-21	50.23	51.05	50.19	50.39	4727200
2007-02-22	50.31	50.68	49.57	50.05	4100200
2007-02-23	50.19	50.40	49.20	49.30	5035900
2007-02-26	49.63	49.64	48.56	48.64	3979923
2007-02-27	48.30	48.43	46.11	46.90	7863900
2007-02-28	46.90	47.29	46.25	46.48	7887800
2007-03-01	45.95	47.08	45.08	46.79	8836398
2007-03-02	46.70	47.20	45.93	46.35	7080200
2007-03-05	45.85	46.56	45.39	45.63	5081100
2007-03-06	46.07	46.63	45.42	46.52	7485300
2007-03-07	46.63	48.22	46.50	47.70	7742000
2007-03-08	48.00	48.77	47.98	48.16	7421400
2007-03-09	48.25	48.56	47.91	48.34	4505400
2007-03-12	48.21	48.50	47.95	47.98	3631000
2007-03-13	47.63	48.09	47.54	47.66	6567100
2007-03-14	47.44	48.23	47.03	48.15	7964900
2007-03-15	47.94	48.55	47.82	48.22	3856700
2007-03-16	48.40	48.53	47.68	47.85	4433200
2007-03-19	48.10	48.29	47.49	47.61	4703298
2007-03-20	47.80	48.43	47.60	48.38	5241497
2007-03-21	48.90	49.76	48.70	49.54	4851700
2007-03-22	49.54	49.95	49.10	49.65	3700100
2007-03-23	49.64	50.19	49.51	50.02	3402708
2007-03-26	49.86	49.99	49.02	49.72	4049600
2007-03-27	49.67	49.67	49.13	49.17	3336000
2007-03-28	48.95	49.01	47.85	48.77	6369152
2007-03-29	49.02	49.45	48.45	48.93	5229300
2007-03-30	48.95	49.36	48.45	48.72	4749492
2007-04-02	48.91	48.95	48.24	48.48	4220140
2007-04-03	48.71	49.92	48.71	49.13	7363800
2007-04-04	48.95	49.87	47.81	47.89	13099900
2007-04-05	48.21	48.85	48.00	48.45	6079100
2007-04-09	48.70	48.72	48.12	48.23	5039580
2007-04-10	48.14	48.40	47.30	47.46	7877656
2007-04-11	47.56	47.81	46.81	47.12	7496497
2007-04-12	47.01	47.30	46.26	46.86	6205524
2007-04-13	47.10	47.10	46.42	46.52	6591310
2007-04-16	47.39	48.12	47.01	47.87	7732860
2007-04-17	47.87	48.95	47.87	48.87	6655900
2007-04-18	48.80	49.00	48.34	48.84	4727800
2007-04-19	48.37	48.52	48.11	48.40	4826393
2007-04-20	48.85	49.19	48.33	48.73	4368094
2007-04-23	48.80	49.04	48.35	48.76	2988402
2007-04-24	48.62	48.66	47.80	48.44	4966824
2007-04-25	48.61	48.76	48.16	48.34	3466148
2007-04-26	48.22	48.41	47.97	48.16	3755442
2007-04-27	47.97	48.09	47.36	47.42	4459800
2007-04-30	47.66	47.74	46.64	46.65	5917316
2007-05-01	46.11	46.83	44.70	46.02	12623789
2007-05-02	46.50	47.24	46.41	46.61	4357860
2007-05-03	46.62	47.43	46.35	46.70	6590434
2007-05-04	46.99	47.00	46.01	46.21	5533270
2007-05-07	46.21	46.74	46.21	46.74	3491257
2007-05-08	46.74	46.74	46.19	46.42	3879550
2007-05-09	46.31	47.49	46.31	47.38	4523303
2007-05-10	47.00	47.93	46.40	46.47	5585200
2007-05-11	46.55	47.01	46.47	46.90	5819000
2007-05-14	46.80	47.20	46.71	46.84	5426400
2007-05-15	46.99	47.54	46.72	46.93	5962682
2007-05-16	47.17	47.38	46.76	47.22	4506100
2007-05-17	47.06	47.45	46.90	47.21	4798401
2007-05-18	47.62	47.96	47.40	47.87	5379100
2007-05-21	47.92	48.32	47.65	47.87	4622766
2007-05-22	47.93	48.11	47.50	47.91	3069700
2007-05-23	48.00	48.30	47.38	47.53	3107975
2007-05-24	47.65	47.70	46.54	46.67	6225510
2007-05-25	46.64	46.81	46.44	46.64	3177488
2007-05-29	46.70	47.15	46.20	46.78	3783534
2007-05-30	46.60	46.90	46.32	46.81	3956904
2007-05-31	47.03	48.36	46.85	48.29	5860145
2007-06-01	48.40	49.20	48.25	49.08	5868076
2007-06-04	49.08	49.44	48.84	49.06	3917300
2007-06-05	48.78	48.88	48.01	48.12	4916047
2007-06-06	48.00	48.58	47.59	48.44	5461190
2007-06-07	47.80	48.55	47.45	47.50	4643891
2007-06-08	47.51	48.22	47.27	48.15	3371000
2007-06-11	47.90	47.91	47.31	47.46	4863802
2007-06-12	47.46	48.06	47.26	47.41	4349300
2007-06-13	47.70	48.10	47.40	47.96	3409100
2007-06-14	47.97	48.28	47.45	47.79	3753800
2007-06-15	47.91	48.29	47.60	47.77	4855200
2007-06-18	47.90	48.34	47.26	48.01	6314060
2007-06-19	45.90	46.12	45.01	45.18	33288467
2007-06-20	45.30	45.55	44.87	44.92	15871480
2007-06-21	45.03	45.03	44.24	44.43	11930823
2007-06-22	44.52	45.20	44.50	44.79	10436062
2007-06-25	44.95	45.29	44.86	45.07	10695278
2007-06-26	45.10	45.29	44.84	44.99	9665300
2007-06-27	45.75	47.32	45.55	46.67	16889358
2007-06-28	46.95	47.08	46.59	46.64	9293420
2007-06-29	46.64	47.00	46.51	46.67	5942718
2007-07-02	46.70	47.25	46.70	46.94	6134861
2007-07-03	46.97	47.20	46.90	47.04	2124800
2007-07-05	47.00	47.94	46.88	47.80	6446400
2007-07-06	47.80	48.48	47.51	48.30	5572356
2007-07-09	48.21	48.38	47.82	48.35	4531800
2007-07-10	47.84	47.94	47.06	47.51	6370898
2007-07-11	47.50	47.80	47.35	47.46	5034800
2007-07-12	47.84	48.26	47.35	48.05	5358468
2007-07-13	48.01	48.01	47.25	47.35	4481984
2007-07-16	47.30	47.34	46.85	47.17	4097222
2007-07-17	47.10	47.43	46.42	46.51	6557290
2007-07-18	46.31	46.70	45.64	46.24	5736800
2007-07-19	46.44	46.96	46.20	46.83	4064577
2007-07-20	46.83	46.97	46.04	46.38	7294160
2007-07-23	46.80	46.94	45.86	45.95	8698300
2007-07-24	45.61	46.09	45.10	45.35	7122173
2007-07-25	45.49	45.85	44.90	45.52	7900534
2007-07-26	45.05	45.30	44.13	44.66	11425350
2007-07-27	44.60	45.20	44.06	44.21	8036334
2007-07-30	44.24	45.09	44.04	44.79	5932603
2007-07-31	45.05	45.60	44.50	44.59	7678898
2007-08-01	44.14	44.61	43.64	44.24	11255422
2007-08-02	44.31	44.64	43.51	44.46	6519416
2007-08-03	44.35	44.58	43.52	43.62	6135736
2007-08-06	43.67	44.84	43.22	44.42	8429955
2007-08-07	44.16	46.07	44.05	44.90	10099687
2007-08-08	45.25	45.75	45.00	45.27	6963295
2007-08-09	45.27	45.95	44.90	44.93	8055899
2007-08-10	44.81	45.58	43.95	45.09	7426554
2007-08-13	45.40	45.83	44.27	44.48	5476300
2007-08-14	44.41	44.44	43.53	43.60	8164726
2007-08-15	43.61	44.80	43.45	43.54	5409282
2007-08-16	43.25	43.48	41.85	43.05	11054537
2007-08-17	43.95	44.00	42.89	43.67	7846561
2007-08-20	43.70	44.38	43.54	43.87	4696500
2007-08-21	43.71	44.50	43.61	44.09	4192077
2007-08-22	44.45	44.60	43.89	44.34	4242400
2007-08-23	44.61	44.65	43.88	44.04	4489000
2007-08-24	43.87	44.25	43.67	44.04	4547700
2007-08-27	44.00	44.56	43.67	43.72	4302315
2007-08-28	43.50	43.70	43.03	43.12	4672200
2007-08-29	43.42	44.08	43.11	43.97	4455400
2007-08-30	43.50	43.85	43.32	43.69	4753100
2007-08-31	44.09	44.30	43.70	43.95	4279500
2007-09-04	43.95	44.44	43.70	43.94	5021500
2007-09-05	43.59	43.59	42.78	43.26	7234350
2007-09-06	43.50	43.80	43.11	43.21	4142200
2007-09-07	42.90	42.98	42.46	42.85	5801800
2007-09-10	43.00	43.18	42.39	42.69	4939300
2007-09-11	42.96	43.12	42.56	42.86	5505800
2007-09-12	42.74	43.27	42.41	42.93	5534400
2007-09-13	43.20	44.20	43.15	43.46	6836860
2007-09-14	43.22	44.36	42.95	44.08	7956200
2007-09-17	43.90	44.65	43.85	44.54	7875852
2007-09-18	46.98	47.56	45.69	47.46	24382594
2007-09-19	48.29	48.40	47.20	47.47	10907146
2007-09-20	47.29	47.44	46.17	46.44	8333266
2007-09-21	46.54	46.89	46.12	46.76	5501500
2007-09-24	46.82	47.11	45.98	46.23	4874400
2007-09-25	45.64	46.08	45.12	46.01	6061393
2007-09-26	46.30	46.69	46.00	46.32	4160200
2007-09-27	46.48	46.62	45.96	46.20	3173800
2007-09-28	46.08	46.31	45.58	46.02	5117300
2007-10-01	46.09	47.47	46.05	46.94	6003700
2007-10-02	47.00	47.75	47.00	47.53	5558900
2007-10-03	47.48	49.36	47.31	48.53	9320140
2007-10-04	48.68	49.05	48.01	48.46	4624001
2007-10-05	48.80	50.04	48.61	49.15	6652000
2007-10-08	49.15	49.46	48.75	49.42	4512700
2007-10-09	49.40	49.78	49.02	49.78	4535400
2007-10-10	49.88	49.90	49.24	49.44	4977800
2007-10-11	49.41	50.45	49.31	49.66	7757653
2007-10-12	49.75	49.89	49.36	49.71	5083272
2007-10-15	49.53	49.85	48.80	49.25	5311028
2007-10-16	48.97	49.20	48.08	48.63	5544369
2007-10-17	48.93	49.01	47.81	48.67	5452909
2007-10-18	48.50	48.50	47.59	47.84	5525800
2007-10-19	47.75	48.10	46.83	46.96	7321200
2007-10-22	46.52	47.40	46.49	47.02	4319900
2007-10-23	47.24	47.58	46.56	47.31	6087500
2007-10-24	47.26	48.05	46.61	47.66	6063170
2007-10-25	47.75	48.44	47.19	47.93	4711979
2007-10-26	48.30	48.50	47.66	48.29	3481300
2007-10-29	48.56	49.57	48.50	48.91	4522500
2007-10-30	48.55	49.37	48.15	48.94	4696600
2007-10-31	49.00	49.09	47.87	48.52	12669800
2007-11-01	47.99	48.15	47.00	47.17	7152600
2007-11-02	47.35	47.54	46.37	47.24	5522900
2007-11-05	47.08	47.19	46.27	46.72	5142649
2007-11-06	46.76	47.18	45.88	47.08	5952995
2007-11-07	46.50	47.29	46.26	46.32	4910288
2007-11-08	46.63	46.63	45.26	46.50	7366232
2007-11-09	46.08	46.20	44.90	45.02	10430164
2007-11-12	45.33	46.50	45.05	45.57	5604068
2007-11-13	46.05	47.56	46.05	46.85	9773257
2007-11-14	47.04	47.75	46.69	46.82	7981382
2007-11-15	46.54	47.40	45.88	46.34	5874892
2007-11-16	46.51	47.30	45.89	46.84	4827374
2007-11-19	47.45	47.60	46.19	46.53	6618072
2007-11-20	46.70	47.81	46.20	47.36	10702831
2007-11-21	47.00	47.99	46.53	47.60	7096956
2007-11-23	48.50	48.50	47.66	48.02	4658517
2007-11-26	49.15	49.55	48.16	48.25	10831294
2007-11-27	48.38	49.51	48.28	49.10	7563089
2007-11-28	49.60	51.19	49.60	50.58	10069529
2007-11-29	50.32	50.71	49.81	50.50	6086514
2007-11-30	51.04	51.98	50.87	51.05	7869616
2007-12-03	51.39	52.19	51.01	51.73	6773266
2007-12-04	51.41	51.55	50.83	51.07	6425231
2007-12-05	51.65	51.95	51.00	51.82	5776869
2007-12-06	51.59	52.91	50.93	52.71	6572076
2007-12-07	52.70	53.25	52.30	52.71	4809569
2007-12-10	53.00	53.14	52.36	52.91	3880523
2007-12-11	52.83	53.90	50.60	50.97	10537749
2007-12-12	52.24	52.90	49.90	50.84	11336798
2007-12-13	50.10	51.85	50.10	51.63	8519015
2007-12-14	51.31	51.88	50.31	50.34	5811761
2007-12-17	50.80	51.31	49.95	51.14	10648305
2007-12-18	51.76	51.76	48.77	51.62	23716191
2007-12-19	51.62	51.99	50.63	51.20	6612072
2007-12-20	51.47	52.00	50.79	51.67	5858978
2007-12-21	52.17	52.80	51.86	52.48	9107224
2007-12-24	52.49	53.46	52.40	53.32	2978452
2007-12-26	53.11	53.60	52.63	53.38	3248502
2007-12-27	52.98	52.99	52.19	52.49	3401546
2007-12-28	52.41	52.85	51.86	52.29	3278907
2007-12-31	52.02	53.00	52.02	52.65	3247116
2008-01-02	52.72	52.98	50.73	51.22	6365593
2008-01-03	51.48	51.48	48.82	49.24	12793918
2008-01-04	48.28	48.28	46.72	47.61	10686036
2008-01-07	46.80	47.77	45.90	47.14	9989437
2008-01-08	46.80	47.63	45.50	45.64	13737696
2008-01-09	44.94	46.56	44.74	46.43	12515033
2008-01-10	45.99	47.33	45.62	46.57	10366229
2008-01-11	45.75	45.96	43.90	44.20	13387666
2008-01-14	44.64	45.04	44.08	44.77	9230861
2008-01-15	44.14	44.42	43.17	44.10	9967378
2008-01-16	43.81	45.88	43.70	45.04	13429702
2008-01-17	45.08	45.93	43.65	43.89	10499359
2008-01-18	44.15	45.15	43.40	44.25	11161272
2008-01-22	41.92	45.67	41.92	45.34	11399819
2008-01-23	44.87	47.22	44.12	46.85	11778770
2008-01-24	47.05	48.00	46.15	47.00	8687494
2008-01-25	47.54	47.63	45.03	45.28	7536627
2008-01-28	45.25	48.20	44.90	48.06	9878869
2008-01-29	47.53	49.09	47.48	48.95	7586655
2008-01-30	48.64	48.79	47.05	47.23	10133994
2008-01-31	46.64	49.65	45.61	48.78	11496260
2008-02-01	48.73	49.01	47.58	48.47	7129217
2008-02-04	48.25	49.23	48.06	48.46	8469882
2008-02-05	47.69	48.13	46.02	46.17	9419624
2008-02-06	46.39	47.74	46.14	46.28	7039699
2008-02-07	46.00	48.00	45.20	47.22	8777461
2008-02-08	47.06	47.60	46.18	46.70	5734049
2008-02-11	46.75	47.73	45.80	47.37	5888894
2008-02-12	47.57	47.75	46.52	46.90	6611558
2008-02-13	47.29	47.51	45.41	46.58	9038669
2008-02-14	46.90	46.90	45.54	45.77	6498515
2008-02-15	44.00	44.86	43.52	44.62	20058821
2008-02-19	44.96	45.10	43.41	44.01	9505362
2008-02-20	43.73	44.87	43.57	44.56	7055657
2008-02-21	44.63	44.88	43.57	43.75	6323525
2008-02-22	43.21	44.23	42.50	44.22	7365470
2008-02-25	44.16	45.33	43.61	45.14	8082451
2008-02-26	45.01	47.61	45.01	46.50	11718144
2008-02-27	46.13	47.08	45.98	46.58	5430141
2008-02-28	46.31	46.31	44.71	44.82	6144958
2008-02-29	44.41	44.85	42.77	43.01	6874574
2008-03-03	43.05	44.08	42.25	43.28	9178604
2008-03-04	42.45	43.02	42.03	42.60	16427967
2008-03-05	42.80	43.69	42.23	42.80	5019582
2008-03-06	42.60	42.64	40.65	40.84	8427627
2008-03-07	40.44	41.23	39.43	39.87	9951950
2008-03-10	39.90	40.55	39.47	39.76	6690830
2008-03-11	41.42	41.79	40.12	41.38	7136434
2008-03-12	41.46	42.02	40.22	40.35	5569430
2008-03-13	39.86	41.05	39.25	40.61	5959220
2008-03-14	40.83	41.12	39.25	40.01	5402537
2008-03-17	39.14	40.40	38.75	39.43	7331543
2008-03-18	40.11	41.25	39.77	41.11	8159012
2008-03-19	41.23	41.70	40.43	40.47	5046157
2008-03-20	40.52	42.73	40.34	42.41	8604769
2008-03-24	43.25	44.13	42.95	43.27	8570310
2008-03-25	43.26	43.68	42.02	42.79	5739243
2008-03-26	42.05	42.40	41.65	42.28	7180009
2008-03-27	42.30	44.00	42.27	42.27	8339658
2008-03-28	41.40	41.43	40.29	40.56	8415822
2008-03-31	41.00	41.91	40.49	41.46	6794062
2008-04-01	41.95	43.62	41.94	43.47	9509676
2008-04-02	45.63	45.66	43.38	43.94	19601788
2008-04-03	43.25	43.25	41.96	42.53	9716904
2008-04-04	42.22	43.42	42.02	42.89	5953754
2008-04-07	43.29	43.29	42.22	42.53	3838000
2008-04-08	42.31	42.58	41.84	42.19	4131576
2008-04-09	42.45	42.52	40.92	41.27	4880525
2008-04-10	41.36	42.75	41.28	42.09	5040733
2008-04-11	41.66	42.20	41.09	41.18	4209995
2008-04-14	41.00	41.44	40.56	41.03	5092685
2008-04-15	41.25	41.85	40.78	41.76	4661216
2008-04-16	42.15	42.87	41.73	42.79	4505332
2008-04-17	42.71	42.71	42.02	42.49	3729484
2008-04-18	43.01	43.95	43.01	43.83	7586784
2008-04-21	43.41	44.00	43.13	43.77	4814972
2008-04-22	43.53	43.53	42.05	42.37	4580405
2008-04-23	42.45	43.72	42.28	43.51	5187108
2008-04-24	43.49	44.75	43.02	43.95	6745988
2008-04-25	44.23	45.12	43.86	45.09	6119458
2008-04-28	45.25	45.95	44.61	45.32	5979061
2008-04-29	45.35	45.87	44.05	44.38	6272134
2008-04-30	44.56	44.58	42.79	43.02	5339089
2008-05-01	43.03	44.80	42.80	44.80	5777362
2008-05-02	45.06	45.34	44.25	44.92	6404479
2008-05-05	44.65	44.68	43.61	43.86	4779934
2008-05-06	43.57	44.86	43.43	44.44	4226952
2008-05-07	44.65	44.78	43.29	43.45	4676736
2008-05-08	44.00	44.00	41.76	42.05	8978552
2008-05-09	41.99	42.45	41.67	41.93	4611006
2008-05-12	42.12	43.77	42.08	43.67	6032649
2008-05-13	43.48	43.88	43.01	43.63	4301217
2008-05-14	43.92	45.12	43.63	44.88	5061730
2008-05-15	44.88	45.37	44.07	45.26	4659400
2008-05-16	45.42	45.42	44.23	45.02	4616409
2008-05-19	45.00	45.01	43.91	44.08	4288900
2008-05-20	43.93	43.96	42.86	43.34	5173963
2008-05-21	43.35	43.75	42.51	42.62	6148477
2008-05-22	42.66	43.00	42.00	42.81	5161645
2008-05-23	42.69	43.98	42.50	43.30	5735242
2008-05-27	43.27	44.17	42.50	43.25	5646196
2008-05-28	43.45	44.22	43.11	44.00	5760960
2008-05-29	44.24	46.62	44.24	46.12	12843989
2008-05-30	46.20	46.99	45.72	46.69	5754135
2008-06-02	46.59	47.04	45.09	46.07	7281602
2008-06-03	46.31	46.60	45.31	45.84	6148233
2008-06-04	45.63	46.58	45.39	46.49	5989135
2008-06-05	46.60	48.03	46.55	47.52	8251199
2008-06-06	45.62	46.00	44.06	44.38	10729640
2008-06-09	44.81	45.47	43.51	44.18	7916719
2008-06-10	43.94	45.57	43.43	45.07	7338542
2008-06-11	44.85	45.10	43.38	43.46	6370168
2008-06-12	44.02	44.93	43.90	44.16	5889321
2008-06-13	44.90	46.07	44.65	45.70	6828424
2008-06-16	45.35	46.47	45.04	45.88	8616684
2008-06-17	46.41	46.53	43.15	43.46	18901341
2008-06-18	43.21	43.46	42.48	42.74	9296649
2008-06-19	42.80	43.76	42.60	43.51	6253346
2008-06-20	43.21	43.41	41.96	42.07	7709822
2008-06-23	42.15	42.56	41.07	41.17	6716228
2008-06-24	40.84	41.72	39.94	41.02	7212210
2008-06-25	41.50	43.00	41.35	41.65	7487746
2008-06-26	41.10	41.45	39.90	40.09	8031703
2008-06-27	40.06	40.50	39.42	40.05	5593771
2008-06-30	40.19	40.75	39.50	39.60	6310799
2008-07-01	39.27	40.03	38.68	39.94	5583009
2008-07-02	40.15	40.55	39.55	39.65	6782891
2008-07-03	39.60	40.12	39.14	39.59	3678791
2008-07-07	39.72	40.50	38.75	39.25	7050312
2008-07-08	39.25	40.91	39.08	40.80	7326765
2008-07-09	40.45	41.47	39.76	39.85	8102442
2008-07-10	40.01	40.06	38.20	38.56	10098531
2008-07-11	38.04	38.23	36.56	37.61	9427539
2008-07-14	38.14	38.23	37.01	37.32	5631300
2008-07-15	37.00	37.85	36.10	37.22	8142342
2008-07-16	37.39	39.21	36.94	38.97	9856344
2008-07-17	38.00	39.73	37.52	39.38	7303394
2008-07-18	40.15	40.15	38.19	39.00	6598448
2008-07-21	39.23	39.53	38.07	38.36	3863047
2008-07-22	38.16	39.26	37.42	39.10	5544773
2008-07-23	38.78	41.21	38.71	39.71	6733075
2008-07-24	39.80	40.08	38.53	38.58	4748727
2008-07-25	38.70	39.51	37.90	38.29	5218224
2008-07-28	39.48	39.52	38.29	38.76	5817269
2008-07-29	38.76	40.58	38.62	40.46	7087164
2008-07-30	40.41	41.97	39.66	40.39	5545877
2008-07-31	39.91	41.00	39.63	39.72	6232463
2008-08-01	39.75	40.10	38.79	39.75	3990981
2008-08-04	40.00	40.20	39.52	39.79	4409308
2008-08-05	40.10	41.58	39.91	41.19	6246278
2008-08-06	41.07	41.57	40.63	41.44	4477479
2008-08-07	41.09	41.09	40.07	40.43	5167476
2008-08-08	40.24	43.12	40.24	42.78	7849255
2008-08-11	42.77	46.10	42.38	44.40	14095270
2008-08-12	44.53	45.41	43.90	44.91	9355849
2008-08-13	45.62	46.33	44.72	45.38	11464693
2008-08-14	45.35	46.15	44.82	45.82	8404484
2008-08-15	46.04	47.30	45.78	46.84	7882509
2008-08-18	46.91	47.08	45.77	46.08	5710192
2008-08-19	45.80	45.87	44.65	44.80	6737663
2008-08-20	45.02	45.02	43.60	44.25	8450840
2008-08-21	43.61	44.44	43.25	44.34	4265779
2008-08-22	44.56	45.37	44.43	45.14	4645436
2008-08-25	44.93	45.17	44.03	44.22	4840491
2008-08-26	44.28	44.52	43.65	44.20	4720056
2008-08-27	43.89	44.64	43.69	44.26	3323274
2008-08-28	44.54	45.51	44.43	45.40	4395254
2008-08-29	45.12	45.29	44.61	44.77	3740707
2008-09-02	45.52	46.69	45.44	45.79	6437262
2008-09-03	45.12	46.60	44.70	46.00	8649788
2008-09-04	45.50	46.00	44.71	44.98	7663885
2008-09-05	44.40	45.21	43.88	44.92	7181975
2008-09-08	46.26	47.50	45.33	46.93	9333372
2008-09-09	46.07	46.57	44.68	44.80	10193651
2008-09-10	44.93	45.85	44.46	45.21	6558690
2008-09-11	44.58	46.03	44.09	46.00	8760162
2008-09-12	44.59	45.13	44.20	44.49	10369922
2008-09-15	43.20	45.00	43.20	43.70	9711901
2008-09-16	40.70	42.66	39.50	42.40	20077222
2008-09-17	41.05	42.00	39.61	39.79	13275687
2008-09-18	40.64	41.74	38.81	41.23	12854572
2008-09-19	43.24	100.66	41.20	43.47	12933215
2008-09-22	41.91	41.96	38.91	39.26	9693383
2008-09-23	39.47	39.88	37.56	37.87	9481802
2008-09-24	37.74	38.80	37.60	38.11	8158567
2008-09-25	38.60	39.86	37.92	38.72	9052088
2008-09-26	38.00	39.12	37.66	39.12	6296705
2008-09-29	38.48	39.07	35.64	36.58	9699277
2008-09-30	36.99	37.86	36.07	37.50	6603830
2008-10-01	37.10	37.60	36.09	36.52	6791698
2008-10-02	36.26	36.50	34.20	34.40	8065648
2008-10-03	34.90	35.50	33.36	33.68	6768508
2008-10-06	32.20	33.29	30.87	32.41	11934494
2008-10-07	32.10	32.98	30.20	30.34	10681974
2008-10-08	29.80	31.46	29.06	29.06	16807327
2008-10-09	29.65	29.65	25.79	26.31	12418516
2008-10-10	24.07	26.92	23.58	25.75	15751716
2008-10-13	27.21	27.52	25.80	27.13	11508061
2008-10-14	28.44	28.59	26.47	27.06	12231532
2008-10-15	26.53	27.02	24.26	24.58	10920250
2008-10-16	24.68	25.24	23.57	25.07	13384049
2008-10-17	24.40	25.80	24.05	24.75	6089714
2008-10-20	25.65	25.88	24.55	25.01	11115237
2008-10-21	24.86	25.18	24.42	24.53	7635978
2008-10-22	24.36	24.36	22.00	22.86	7831684
2008-10-23	22.79	23.22	21.08	22.33	10986151
2008-10-24	20.01	22.93	20.00	22.51	10032301
2008-10-27	22.01	23.00	21.51	21.51	7957624
2008-10-28	22.48	24.72	21.44	24.00	15288125
2008-10-29	23.93	24.78	22.60	23.15	16037405
2008-10-30	24.77	24.86	23.95	24.61	7520658
2008-10-31	25.30	27.07	24.70	26.88	12229018
2008-11-03	27.01	28.88	26.72	27.76	10533512
2008-11-04	28.87	28.87	26.69	27.48	10116824
2008-11-05	27.30	27.40	26.40	26.60	8572873
2008-11-06	26.00	27.50	25.10	25.76	11408452
2008-11-07	25.64	26.15	25.09	25.59	5761478
2008-11-10	26.80	27.45	24.80	25.21	7711283
2008-11-11	24.44	24.75	23.55	23.88	7681562
2008-11-12	21.00	22.77	20.70	21.97	26040143
2008-11-13	21.79	23.62	21.00	23.59	14003148
2008-11-14	22.79	23.55	21.93	22.06	8688276
2008-11-17	21.41	21.88	20.74	20.77	9042316
2008-11-18	20.66	21.54	20.18	20.97	9304666
2008-11-19	20.11	20.54	17.52	18.58	19754776
2008-11-20	17.95	19.37	17.23	17.42	11591353
2008-11-21	19.02	19.02	16.42	17.63	13314298
2008-11-24	18.14	20.30	17.80	19.89	14063862
2008-11-25	20.24	21.15	19.56	20.00	10649812
2008-11-26	19.62	21.25	19.56	21.08	7746276
2008-11-28	21.39	21.39	20.03	20.71	3514769
2008-12-01	19.92	20.32	18.83	19.02	8982151
2008-12-02	19.24	20.13	18.49	19.95	10680909
2008-12-03	19.15	21.25	19.02	21.15	8607224
2008-12-04	20.76	23.47	20.75	22.14	12448594
2008-12-05	21.72	23.10	21.00	23.05	6860829
2008-12-08	24.00	25.00	23.44	24.28	9312276
2008-12-09	23.65	25.28	23.47	23.75	10186002
2008-12-10	23.95	25.19	23.40	24.82	7978142
2008-12-11	24.16	25.66	23.77	24.10	7425609
2008-12-12	23.50	24.50	23.02	24.42	7882978
2008-12-15	25.12	25.50	22.92	23.47	9457898
2008-12-16	25.92	27.81	25.78	27.68	26805583
2008-12-17	27.40	29.04	27.29	28.58	9162071
2008-12-18	28.79	29.66	27.92	28.29	8998776
2008-12-19	27.89	28.97	27.83	28.10	7937250
2008-12-22	28.40	28.50	26.80	27.31	6652392
2008-12-23	27.07	27.43	26.31	26.46	5384805
2008-12-24	26.33	26.75	26.33	26.70	1537698
2008-12-26	26.19	27.21	26.19	26.70	1697393
2008-12-29	27.12	27.12	25.85	26.34	3526068
2008-12-30	26.47	27.89	26.47	27.75	5003866
2008-12-31	27.71	28.47	27.59	28.11	4720172
2009-01-02	27.96	29.16	27.83	29.02	5387604
2009-01-05	29.51	30.50	29.38	30.00	9102743
2009-01-06	30.78	31.73	30.51	31.25	9278132
2009-01-07	30.77	30.92	29.29	29.55	7594328
2009-01-08	28.56	30.16	28.56	29.65	7996079
2009-01-09	29.76	29.95	27.82	28.08	10109842
2009-01-12	27.72	28.69	27.32	27.56	7604614
2009-01-13	27.03	27.78	26.50	27.03	6989828
2009-01-14	26.13	26.50	25.62	26.12	9707739
2009-01-15	26.00	28.78	25.56	27.14	9645946
2009-01-16	27.53	30.00	27.04	29.34	20779211
2009-01-20	28.89	29.22	26.88	27.23	14217203
2009-01-21	27.55	27.55	26.31	27.31	10407029
2009-01-22	27.36	27.83	26.37	27.24	10865062
2009-01-23	26.58	28.26	26.58	27.65	8324457
2009-01-26	27.74	28.89	27.40	28.22	7427794
2009-01-27	28.39	29.43	28.00	28.26	8544380
2009-01-28	29.35	30.67	29.05	30.26	12148321
2009-01-29	29.88	30.38	29.05	29.16	6724325
2009-01-30	29.27	29.33	27.80	28.02	6308501
2009-02-02	27.28	28.01	26.80	27.29	8259252
2009-02-03	27.29	28.93	27.13	28.56	7914907
2009-02-04	28.24	29.17	27.71	28.01	8472987
2009-02-05	27.94	29.83	27.75	29.35	10680281
2009-02-06	29.25	30.07	29.25	29.84	6626212
2009-02-09	29.78	30.30	28.88	30.14	5746934
2009-02-10	29.90	30.76	28.48	28.70	7190571
2009-02-11	29.36	29.65	28.69	29.19	7337472
2009-02-12	28.59	30.35	28.58	30.23	12736297
2009-02-13	30.13	30.89	30.00	30.35	8519480
2009-02-17	29.20	29.47	27.90	28.17	13078603
2009-02-18	28.65	28.76	27.50	27.72	9324569
2009-02-19	28.77	29.40	27.71	27.89	9845240
2009-02-20	27.59	28.15	27.00	27.90	12133611
2009-02-23	28.29	29.28	27.38	27.58	10058004
2009-02-24	27.52	28.12	26.84	27.88	16269937
2009-02-25	27.76	29.00	27.37	28.20	10746038
2009-02-26	28.60	29.43	28.40	28.76	10459602
2009-02-27	28.05	29.65	28.05	28.82	11116346
2009-03-02	28.29	28.44	26.65	26.82	12475397
2009-03-03	27.25	28.16	26.49	26.94	15295694
2009-03-04	27.40	28.04	26.66	27.64	10940605
2009-03-05	27.22	28.24	25.65	26.02	12067650
2009-03-06	25.97	26.25	23.97	24.71	14203742
2009-03-09	25.49	25.49	24.60	24.73	11225066
2009-03-10	25.30	28.44	25.09	28.07	16197636
2009-03-11	28.34	28.67	27.45	28.33	12160602
2009-03-12	28.50	29.61	28.00	29.50	10816305
2009-03-13	29.46	29.95	27.40	29.69	8968711
2009-03-16	30.00	30.21	29.04	29.15	8457371
2009-03-17	29.64	31.77	29.26	31.73	17208630
2009-03-18	31.48	33.22	31.26	32.73	12605522
2009-03-19	33.21	33.65	32.09	33.58	12113423
2009-03-20	33.40	33.70	31.64	32.30	10415163
2009-03-23	33.69	34.17	32.73	34.10	9990927
2009-03-24	33.55	33.96	32.80	33.24	10244598
2009-03-25	33.60	34.63	32.27	33.46	12373613
2009-03-26	37.00	39.25	36.79	37.67	35106277
2009-03-27	37.09	38.40	36.62	38.04	11693311
2009-03-30	37.10	37.25	36.27	36.97	8896859
2009-03-31	37.32	38.52	36.88	37.96	11342296
2009-04-01	37.63	39.19	37.19	38.97	8832318
2009-04-02	39.60	41.32	39.50	39.88	13794037
2009-04-03	39.62	40.33	39.32	40.26	8273664
2009-04-06	39.65	39.84	38.80	39.02	7653672
2009-04-07	38.77	38.88	38.02	38.13	6184836
2009-04-08	38.68	39.88	38.51	39.45	8955406
2009-04-09	40.42	41.45	40.05	41.09	9773584
2009-04-13	40.74	41.36	40.02	41.05	6018803
2009-04-14	40.18	40.46	38.08	38.10	11509299
2009-04-15	37.96	38.21	37.14	37.83	6397473
2009-04-16	38.35	38.88	37.43	38.53	7609373
2009-04-17	38.59	40.00	37.89	39.51	9067087
2009-04-20	38.99	39.00	38.07	38.61	6630193
2009-04-21	38.32	40.07	38.24	39.98	5734435
2009-04-22	39.48	42.06	39.29	39.74	10129053
2009-04-23	40.19	40.60	38.72	39.50	6337545
2009-04-24	39.81	40.50	39.02	39.27	7013574
2009-04-27	39.04	39.60	38.11	38.27	6678407
2009-04-28	37.96	38.85	37.65	37.88	5101762
2009-04-29	37.98	38.93	37.20	37.53	6651713
2009-04-30	38.10	38.97	37.52	38.38	8972960
2009-05-01	38.20	38.58	37.02	37.20	5570043
2009-05-04	37.57	40.46	37.02	40.38	11710930
2009-05-05	40.28	41.48	39.88	40.87	7559410
2009-05-06	41.58	41.58	38.97	39.50	7981445
2009-05-07	40.24	40.34	38.00	39.04	8708567
2009-05-08	38.25	38.95	37.08	37.93	10501436
2009-05-11	37.42	38.76	36.64	38.16	8857347
2009-05-12	38.49	38.54	36.21	37.06	9319243
2009-05-13	36.19	36.24	34.65	35.20	10884346
2009-05-14	35.48	37.10	35.31	36.13	7944774
2009-05-15	36.10	36.82	35.20	35.41	6928292
2009-05-18	35.56	36.50	35.50	36.36	7331225
2009-05-19	36.26	37.90	36.25	37.25	7134477
2009-05-20	37.48	38.15	36.14	36.20	6051145
2009-05-21	35.63	36.10	34.77	35.23	7191876
2009-05-22	35.39	35.79	34.23	35.18	5948062
2009-05-26	34.92	37.30	34.91	37.05	7868433
2009-05-27	36.96	36.96	35.24	35.27	7621719
2009-05-28	35.25	35.73	34.25	34.94	8217069
2009-05-29	35.20	35.55	33.99	35.10	8030588
2009-06-01	35.67	38.20	35.36	37.63	8622656
2009-06-02	37.54	38.08	37.02	37.91	5847578
2009-06-03	37.50	38.23	37.07	38.02	6335999
2009-06-04	37.74	37.79	36.51	37.03	6622218
2009-06-05	37.69	38.03	36.75	37.44	6164056
2009-06-08	36.96	39.05	36.87	38.64	7404015
2009-06-09	38.96	39.84	38.60	39.52	5549725
2009-06-10	39.77	39.98	37.83	38.52	6446566
2009-06-11	38.41	38.54	37.03	37.23	8583686
2009-06-12	37.13	38.69	36.90	38.55	7140872
2009-06-15	38.01	39.03	37.13	38.66	12767719
2009-06-16	37.55	38.15	35.62	35.84	27503894
2009-06-17	35.57	36.57	35.37	35.87	9124318
2009-06-18	36.00	36.28	33.81	34.07	13474455
2009-06-19	34.31	34.90	34.17	34.38	11147005
2009-06-22	34.22	34.41	33.42	33.44	5984451
2009-06-23	33.54	33.72	32.72	32.98	5074697
2009-06-24	33.23	33.73	32.80	32.97	6103910
2009-06-25	32.70	34.28	32.70	34.05	6594824
2009-06-26	34.11	34.33	33.50	33.58	3922264
2009-06-29	33.70	34.54	33.24	34.02	4150500
2009-06-30	34.04	34.80	33.19	33.49	6432663
2009-07-01	33.67	34.31	33.51	34.00	4608144
2009-07-02	33.42	33.61	32.02	32.08	6651706
2009-07-06	31.53	32.36	31.45	32.07	8117245
2009-07-07	32.05	32.29	31.26	31.35	5563726
2009-07-08	31.56	32.29	31.25	32.21	12242912
2009-07-09	32.47	33.27	32.33	32.86	7492656
2009-07-10	32.60	33.23	32.49	32.77	4293628
2009-07-13	33.70	34.31	33.25	34.12	8143622
2009-07-14	34.24	34.60	33.49	34.41	5325791
2009-07-15	34.87	35.53	34.76	35.35	6753568
2009-07-16	35.35	35.78	34.78	35.60	4796554
2009-07-17	35.36	36.31	35.10	36.18	5676417
2009-07-20	36.20	36.88	35.87	36.86	6143728
2009-07-21	36.87	36.95	35.49	36.41	6440646
2009-07-22	36.01	36.45	35.61	35.92	6147048
2009-07-23	35.99	37.43	35.57	37.11	5271704
2009-07-24	36.81	36.98	36.06	36.55	5126498
2009-07-27	36.57	36.58	35.61	36.01	5595707
2009-07-28	36.26	37.50	36.23	37.38	7654322
2009-07-29	37.18	37.78	36.48	36.97	4360702
2009-07-30	37.25	37.64	36.59	36.73	5432616
2009-07-31	36.71	37.72	36.71	37.37	5531062
2009-08-03	37.94	38.48	37.45	38.42	5189294
2009-08-04	38.16	39.22	38.10	38.47	4775987
2009-08-05	38.49	38.96	37.14	37.56	5364325
2009-08-06	38.01	38.40	36.97	37.64	4621632
2009-08-07	38.18	39.86	37.86	39.75	5554880
2009-08-10	38.31	38.61	37.21	37.66	8861911
2009-08-11	37.53	37.70	36.52	36.77	7122496
2009-08-12	36.64	37.04	36.23	36.50	7121026
2009-08-13	36.81	37.26	36.01	37.01	5476395
2009-08-14	37.00	37.08	36.10	36.44	3776005
2009-08-17	35.61	35.63	34.74	34.75	5738975
2009-08-18	34.87	36.15	34.62	36.06	6043480
2009-08-19	35.55	36.54	35.25	36.31	5603805
2009-08-20	36.37	36.88	35.93	36.71	3582511
2009-08-21	36.92	37.75	36.82	37.49	4546895
2009-08-24	37.58	37.66	35.76	35.81	6575313
2009-08-25	36.14	37.43	35.97	36.91	8063499
2009-08-26	36.80	37.69	36.64	37.29	5410353
2009-08-27	37.30	37.66	36.42	37.47	4519223
2009-08-28	37.77	38.19	37.45	37.54	5929704
2009-08-31	37.16	37.45	36.03	36.28	7081248
2009-09-01	36.11	36.64	35.66	36.09	8658396
2009-09-02	36.53	37.75	36.50	37.43	9334074
2009-09-03	37.83	39.87	37.39	39.65	11013675
2009-09-04	39.24	39.73	39.02	39.41	6058269
2009-09-08	39.79	41.28	39.66	41.12	8875884
2009-09-09	41.05	41.48	40.70	41.14	6968353
2009-09-10	41.11	41.22	40.22	41.05	5770652
2009-09-11	40.54	40.63	39.37	39.76	10528728
2009-09-14	39.74	40.68	39.25	40.41	8576099
2009-09-15	40.35	40.53	37.95	38.32	24985773
2009-09-16	38.69	38.74	37.87	38.56	10366589
2009-09-17	38.57	38.82	37.41	37.59	9721430
2009-09-18	37.73	38.13	37.61	37.90	7434477
2009-09-21	37.45	38.52	37.45	38.45	7633463
2009-09-22	38.77	39.02	38.28	38.32	5724284
2009-09-23	38.40	38.85	38.22	38.30	5940571
2009-09-24	38.50	38.90	37.64	37.91	4852670
2009-09-25	37.91	37.91	37.08	37.30	3900442
2009-09-28	37.39	37.89	37.31	37.73	2605866
2009-09-29	37.89	38.25	37.50	37.86	2513737
2009-09-30	37.80	37.88	37.01	37.52	5175427
2009-10-01	37.43	37.85	36.67	37.01	6079721
2009-10-02	36.39	36.81	36.30	36.41	3808157
2009-10-05	36.42	37.25	36.32	37.10	3246192
2009-10-06	37.48	38.15	37.38	37.87	5434499
2009-10-07	37.88	38.10	37.56	38.10	3664274
2009-10-08	38.26	38.88	38.25	38.59	4335631
2009-10-09	38.49	38.62	38.17	38.44	3596923
2009-10-12	38.74	39.35	38.52	39.11	4684476
2009-10-13	39.01	39.49	38.93	39.26	3864510
2009-10-14	39.73	40.77	39.71	40.62	7906413
2009-10-15	40.31	41.00	40.25	40.92	5317285
2009-10-16	40.65	40.84	39.97	40.73	5164330
2009-10-19	40.76	41.28	40.39	40.86	3261178
2009-10-20	40.63	40.63	39.10	39.79	6260474
2009-10-21	39.65	40.33	38.75	38.81	5891599
2009-10-22	38.98	39.61	38.33	39.45	5583999
2009-10-23	39.72	40.18	38.98	39.17	3905593
2009-10-26	39.14	40.24	39.11	39.39	5098492
2009-10-27	39.39	40.12	38.73	39.87	6516144
2009-10-28	39.59	39.80	38.49	38.58	5177882
2009-10-29	39.04	39.65	38.71	39.27	3594371
2009-10-30	39.15	39.53	38.06	38.18	4972189
2009-11-02	38.35	39.32	38.01	38.89	4125197
2009-11-03	38.54	39.54	38.32	39.32	4955618
2009-11-04	39.65	39.84	38.85	38.96	3870385
2009-11-05	38.48	40.30	38.48	40.05	8054342
2009-11-06	39.99	40.54	39.65	40.24	3831106
2009-11-09	40.51	41.86	40.30	41.78	5013749
2009-11-10	41.56	42.28	41.50	42.24	5196605
2009-11-11	42.61	43.07	41.91	42.25	4567810
2009-11-12	42.13	42.38	41.65	41.84	5616189
2009-11-13	42.01	42.24	41.48	41.88	4217641
2009-11-16	42.16	43.00	42.10	42.93	5001459
2009-11-17	42.63	42.74	41.31	42.20	5328150
2009-11-18	42.08	42.48	41.75	42.48	4072021
2009-11-19	42.21	43.05	42.00	42.95	6907763
2009-11-20	42.82	43.50	42.62	43.30	6213787
2009-11-23	43.68	44.32	43.54	43.71	5579389
2009-11-24	43.66	43.96	42.62	42.85	8546573
2009-11-25	43.00	43.29	42.79	43.26	4052258
2009-11-27	42.81	43.24	42.26	42.83	3036399
2009-11-30	43.50	43.84	42.65	42.83	6791026
2009-12-01	43.28	43.90	42.81	43.53	4920362
2009-12-02	43.56	43.83	43.05	43.13	5176659
2009-12-03	44.02	44.50	43.50	43.54	6887018
2009-12-04	44.43	44.50	43.22	43.79	5046902
2009-12-07	43.85	44.05	43.60	43.97	3396150
2009-12-08	43.66	44.09	43.30	43.46	4514630
2009-12-09	43.50	43.59	42.56	43.03	4921438
2009-12-10	43.25	43.63	42.94	43.21	4282173
2009-12-11	43.75	44.43	43.37	44.34	5926205
2009-12-14	44.85	45.55	44.57	45.37	8943376
2009-12-15	43.00	43.14	40.96	41.53	43755009
2009-12-16	41.90	42.17	41.05	41.29	11861480
2009-12-17	41.23	41.51	40.94	40.94	9552550
2009-12-18	41.16	41.23	39.26	39.50	15380121
2009-12-21	39.52	40.45	39.45	40.07	7938921
2009-12-22	40.29	40.64	40.01	40.45	4668409
2009-12-23	40.49	40.86	40.16	40.76	5711137
2009-12-24	40.89	41.12	40.63	40.70	2079014
2009-12-28	40.81	41.20	40.70	40.89	4465817
2009-12-29	41.00	41.11	40.38	40.42	4110699
2009-12-30	40.38	40.57	40.26	40.34	2568061
2009-12-31	40.20	40.35	39.46	39.46	3764752
2010-01-04	39.84	40.58	39.63	40.19	6434333
2010-01-05	40.54	41.50	40.50	41.21	6980090
2010-01-06	41.21	41.34	40.66	40.89	4194522
2010-01-07	40.80	41.59	40.70	41.54	8761905
2010-01-08	40.64	40.86	39.75	39.91	14178807
2010-01-11	40.04	40.04	39.00	39.23	9571435
2010-01-12	39.10	39.33	38.71	39.26	6773384
2010-01-13	39.37	39.85	39.31	39.73	4400286
2010-01-14	39.31	39.74	39.24	39.35	4047629
2010-01-15	39.34	39.46	38.75	38.93	5806439
2010-01-19	38.87	39.40	38.65	39.10	4974993
2010-01-20	38.77	39.06	38.50	38.77	5295150
2010-01-21	38.72	39.03	38.00	38.17	6825422
2010-01-22	38.09	38.22	37.06	37.15	9599182
2010-01-25	37.32	37.84	37.32	37.53	5595230
2010-01-26	37.13	37.58	37.01	37.06	6953962
2010-01-27	37.25	37.44	36.83	36.92	8380441
2010-01-28	36.95	37.09	36.05	36.35	8300272
2010-01-29	36.64	37.13	36.51	36.65	9077130
2010-02-01	36.82	36.93	36.61	36.76	5631301
2010-02-02	36.80	37.45	36.75	37.28	5378996
2010-02-03	37.13	37.47	36.91	37.03	4443764
2010-02-04	36.78	36.80	35.55	35.59	6387006
2010-02-05	35.65	35.85	35.16	35.82	7297847
2010-02-08	35.82	36.25	35.47	35.47	4602371
2010-02-09	35.72	36.33	35.70	35.98	5554209
2010-02-10	35.90	36.02	35.35	35.40	6440671
2010-02-11	35.53	35.75	35.16	35.65	5387509
2010-02-12	35.44	35.96	35.01	35.76	5195745
2010-02-16	35.90	36.45	35.79	36.43	4622573
2010-02-17	36.46	36.84	36.02	36.28	5794358
2010-02-18	36.02	36.25	35.94	36.15	4706472
2010-02-19	36.00	36.49	36.00	36.34	4469199
2010-02-22	36.48	36.76	36.28	36.57	5585389
2010-02-23	36.50	36.73	36.03	36.40	6150934
2010-02-24	36.51	36.96	36.38	36.94	5881699
2010-02-25	36.51	37.00	36.18	36.87	6126328
2010-02-26	36.97	37.09	36.43	36.50	5112998
2010-03-01	36.58	36.98	36.42	36.80	5262278
2010-03-02	36.88	36.97	36.38	36.45	6336859
2010-03-03	36.43	36.96	36.28	36.55	5129117
2010-03-04	36.79	37.35	36.70	37.15	9585423
2010-03-05	37.73	39.01	37.40	38.64	11727654
2010-03-08	38.72	39.56	38.67	39.35	6830929
2010-03-09	39.17	39.47	38.59	38.91	5642327
2010-03-10	39.01	39.23	38.75	38.96	4274606
2010-03-11	38.91	39.58	38.78	39.47	5996816
2010-03-12	39.92	40.38	39.75	40.12	7516219
2010-03-15	39.78	40.16	39.32	39.60	6154888
2010-03-16	39.58	39.71	39.13	39.58	4842289
2010-03-17	39.60	40.15	39.60	40.11	5520592
2010-03-18	40.08	40.92	40.01	40.45	6618672
2010-03-19	41.79	41.80	40.80	40.99	14172648
2010-03-22	40.59	41.30	40.54	41.20	8233746
2010-03-23	41.43	41.60	40.81	41.51	7759023
2010-03-24	41.45	41.59	41.11	41.18	7529421
2010-03-25	44.30	44.79	41.18	42.66	30643314
2010-03-26	42.65	43.47	42.56	43.16	10669968
2010-03-29	43.42	43.42	42.41	43.00	6876102
2010-03-30	43.09	43.23	42.42	42.62	6991190
2010-03-31	42.36	42.62	42.36	42.54	5581330
2010-04-01	42.96	43.30	42.37	42.57	7314358
2010-04-05	42.94	43.46	42.65	43.37	5064918
2010-04-06	43.54	44.30	43.40	44.11	7586369
2010-04-07	44.08	44.70	43.88	44.20	8816301
2010-04-08	43.94	44.88	43.70	44.66	9756940
2010-04-09	44.74	44.90	44.21	44.89	6528452
2010-04-12	45.00	45.65	44.77	45.23	6062616
2010-04-13	44.92	44.99	44.40	44.69	5845983
2010-04-14	44.90	45.67	44.78	45.57	6628061
2010-04-15	45.24	46.30	45.24	45.89	5650430
2010-04-16	45.66	45.99	45.27	45.39	7507914
2010-04-19	44.75	45.40	44.09	44.89	7211308
2010-04-20	45.10	45.60	44.91	45.20	4524955
2010-04-21	45.42	46.33	45.30	46.18	5517905
2010-04-22	45.58	47.33	45.54	47.19	7652808
2010-04-23	47.48	48.75	47.35	48.58	12412113
2010-04-26	48.04	48.83	47.97	48.31	6620457
2010-04-27	48.04	48.13	46.43	46.49	7597536
2010-04-28	46.76	47.04	46.00	46.50	5684482
2010-04-29	46.91	47.72	46.82	47.68	4589367
2010-04-30	47.66	48.00	45.50	45.52	7581405
2010-05-03	45.93	46.72	44.36	46.11	8928919
2010-05-04	45.70	45.70	43.92	44.55	10154232
2010-05-05	43.62	44.14	42.80	42.90	12621786
2010-05-06	42.59	43.28	39.00	41.51	13674043
2010-05-07	41.35	42.35	39.60	41.03	14129531
2010-05-10	42.98	43.67	42.46	43.55	6824122
2010-05-11	42.78	45.17	42.78	44.43	9197207
2010-05-12	44.68	45.21	44.21	45.11	4795666
2010-05-13	45.00	45.37	43.63	43.73	4884753
2010-05-14	43.03	43.30	42.52	43.07	6224611
2010-05-17	43.39	43.59	42.20	43.24	6054215
2010-05-18	43.90	44.18	42.44	42.58	4691163
2010-05-19	42.20	42.93	41.55	42.08	5288041
2010-05-20	40.96	41.90	40.12	40.75	6876432
2010-05-21	40.00	42.18	39.88	41.80	6353140
2010-05-24	41.73	41.96	41.16	41.17	4879158
2010-05-25	40.17	41.06	39.68	40.99	8321611
2010-05-26	41.59	41.92	40.51	40.56	7586453
2010-05-27	41.62	42.29	40.93	42.24	8014138
2010-05-28	42.24	42.60	41.70	42.25	6363185
2010-06-01	41.76	42.19	40.68	40.72	6493979
2010-06-02	40.97	40.97	38.60	40.20	14995286
2010-06-03	40.45	40.78	39.56	40.27	6389453
2010-06-04	39.36	39.59	38.63	38.88	8279182
2010-06-07	39.04	39.79	37.81	37.91	8539615
2010-06-08	37.90	38.80	37.39	38.71	8449850
2010-06-09	38.96	39.83	38.82	39.00	6396589
2010-06-10	39.74	40.33	39.61	40.24	5063663
2010-06-11	39.61	41.33	39.61	41.20	6251628
2010-06-14	41.93	42.65	41.00	41.05	8361378
2010-06-15	38.98	39.21	37.93	38.56	29300164
2010-06-16	38.28	38.50	38.02	38.18	9605004
2010-06-17	38.21	38.40	37.45	37.82	8399969
2010-06-18	37.87	38.17	37.71	37.83	7346995
2010-06-21	38.15	38.22	36.89	37.08	7737897
2010-06-22	37.02	37.54	36.52	36.61	5895429
2010-06-23	36.72	36.90	35.92	36.63	6083637
2010-06-24	36.68	36.68	35.58	35.74	8686970
2010-06-25	35.83	35.92	35.00	35.16	13206898
2010-06-28	35.28	35.73	35.04	35.35	7275436
2010-06-29	34.95	34.97	33.96	34.16	6831415
2010-06-30	34.17	34.55	33.77	33.86	5666381
2010-07-01	33.68	34.49	33.40	34.12	8338888
2010-07-02	34.21	34.34	33.80	33.86	5901426
2010-07-06	34.23	34.49	32.81	33.13	9261753
2010-07-07	33.10	34.45	33.04	34.43	10658852
2010-07-08	34.86	34.90	33.83	34.40	6539909
2010-07-09	33.66	34.38	33.61	34.37	6246818
2010-07-12	34.20	34.51	33.75	34.13	5227128
2010-07-13	34.61	35.58	34.53	35.42	7361439
2010-07-14	35.24	35.28	34.66	34.95	6890181
2010-07-15	34.85	35.52	34.54	35.42	5210304
2010-07-16	35.26	35.39	33.92	34.33	8564004
2010-07-19	34.35	34.63	34.03	34.37	4615610
2010-07-20	33.89	34.74	33.80	34.55	6040480
2010-07-21	34.74	34.74	33.81	33.84	6996109
2010-07-22	34.26	35.13	34.22	34.93	6153709
2010-07-23	35.04	35.82	34.61	35.79	5826858
2010-07-26	35.86	36.91	35.61	36.90	5757720
2010-07-27	37.04	37.04	35.35	35.45	7903176
2010-07-28	35.45	35.79	34.95	35.14	5888150
2010-07-29	35.31	35.56	34.30	34.55	6867790
2010-07-30	34.25	34.82	34.00	34.66	7350609
2010-08-02	35.11	36.21	34.71	35.84	7179966
2010-08-03	35.80	35.84	34.79	34.90	5634935
2010-08-04	35.10	35.44	34.80	35.16	5720087
2010-08-05	35.07	35.55	34.46	35.13	6157415
2010-08-06	34.91	35.11	34.50	34.91	5335343
2010-08-09	35.09	35.65	35.07	35.58	4035525
2010-08-10	34.79	34.87	34.21	34.57	6298814
2010-08-11	34.10	34.10	33.24	33.29	6836305
2010-08-12	32.97	33.71	32.81	33.43	5555281
2010-08-13	33.27	33.55	33.08	33.14	3691217
2010-08-16	32.98	33.28	32.61	33.05	4216894
2010-08-17	33.36	33.40	32.77	32.90	6229228
2010-08-18	32.91	33.34	32.77	33.18	6358943
2010-08-19	33.09	33.38	32.49	32.66	4082082
2010-08-20	32.41	32.57	32.05	32.50	4958721
2010-08-23	32.70	32.96	32.13	32.22	3801617
2010-08-24	32.00	32.28	31.38	31.68	4887024
2010-08-25	31.34	32.68	31.25	32.48	5492311
2010-08-26	32.45	32.74	31.90	31.93	4762826
2010-08-27	32.24	32.27	30.90	31.86	7578670
2010-08-30	31.89	31.94	31.46	31.46	4265475
2010-08-31	31.35	32.20	31.32	31.39	6721442
2010-09-01	31.78	32.70	31.77	32.66	5408149
2010-09-02	32.71	33.55	32.50	33.46	5651859
2010-09-03	33.89	34.67	33.75	34.37	6411557
2010-09-07	34.20	34.65	33.68	33.69	4542932
2010-09-08	33.40	33.83	33.15	33.54	8884710
2010-09-09	33.93	34.20	33.22	33.56	6448319
2010-09-10	33.53	34.02	33.50	33.88	6073247
2010-09-13	34.21	34.86	34.21	34.65	8062847
2010-09-14	37.25	37.49	36.50	36.73	21353952
2010-09-15	36.66	36.91	36.21	36.76	5853375
2010-09-16	36.79	37.09	36.24	36.92	5701933
2010-09-17	37.09	37.20	36.59	37.15	5271985
2010-09-20	37.78	38.48	37.37	38.32	7986778
2010-09-21	38.44	38.54	37.80	38.05	5000994
2010-09-22	37.93	38.58	37.91	38.30	5235173
2010-09-23	37.79	39.25	37.75	38.63	6669947
2010-09-24	39.19	39.88	39.19	39.60	5154103
2010-09-27	40.41	40.47	39.40	39.44	5674444
2010-09-28	39.72	40.26	38.84	40.18	5527418
2010-09-29	40.12	40.65	39.80	40.37	5610016
2010-09-30	40.87	41.21	40.52	40.83	8185439
2010-10-01	41.07	41.24	39.77	40.76	8970562
2010-10-04	40.59	40.63	39.70	40.25	7699331
2010-10-05	40.60	41.24	40.36	40.88	6417728
2010-10-06	40.92	41.17	40.24	40.82	5048706
2010-10-07	40.98	41.33	40.70	41.19	3568184
2010-10-08	41.07	41.29	40.12	41.09	6659758
2010-10-11	41.23	41.40	40.70	40.86	3491270
2010-10-12	40.70	40.98	40.23	40.73	5350445
2010-10-13	40.93	41.99	40.93	41.03	7025355
2010-10-14	41.02	41.04	40.60	40.98	5501910
2010-10-15	41.35	42.36	41.00	42.15	8742009
2010-10-18	42.08	42.55	41.70	42.53	5108987
2010-10-19	41.92	42.80	41.78	42.03	8178202
2010-10-20	42.03	42.89	42.03	42.28	5570582
2010-10-21	42.45	42.89	41.95	42.36	5036890
2010-10-22	42.38	42.80	42.16	42.74	3374450
2010-10-25	43.07	43.85	42.98	43.08	5342987
2010-10-26	42.99	43.28	42.51	42.92	4617043
2010-10-27	42.56	42.93	41.96	42.86	5181488
2010-10-28	43.11	43.24	42.71	42.90	4664272
2010-10-29	42.84	43.06	42.66	42.98	3546000
2010-11-01	42.98	43.13	42.00	42.17	5217291
2010-11-02	42.38	42.94	42.18	42.63	3707612
2010-11-03	42.79	42.95	42.12	42.75	3118348
2010-11-04	43.16	43.83	43.02	43.68	4728963
2010-11-05	43.78	45.41	43.68	44.75	7281336
2010-11-08	44.64	44.98	44.20	44.83	2616944
2010-11-09	44.59	45.08	43.92	44.15	4623448
2010-11-10	44.31	44.58	43.75	44.48	3776210
2010-11-11	43.94	44.59	43.50	44.40	4369763
2010-11-12	44.03	44.40	43.50	43.59	3748952
2010-11-15	43.72	44.03	43.15	43.19	3635325
2010-11-16	43.05	43.66	42.56	42.76	4450590
2010-11-17	42.86	43.21	42.68	42.87	4390104
2010-11-18	43.38	43.85	43.02	43.08	4313341
2010-11-19	43.11	43.58	42.88	43.54	3849909
2010-11-22	43.48	44.93	43.43	44.86	5675847
2010-11-23	44.55	45.63	43.94	44.17	4152456
2010-11-24	44.50	44.83	44.00	44.81	5063735
2010-11-26	44.99	45.25	44.73	44.75	2930899
2010-11-29	44.48	44.62	43.31	43.41	7143924
2010-11-30	42.88	43.34	42.36	42.72	8533341
2010-12-01	43.33	43.48	42.40	42.44	7371023
2010-12-02	42.59	43.75	42.59	43.56	5158030
2010-12-03	43.19	43.61	42.24	42.83	6071651
2010-12-06	43.19	43.21	42.44	42.59	4256827
2010-12-07	43.03	43.10	41.53	41.59	8481132
2010-12-08	41.70	41.90	41.36	41.64	5084746
2010-12-09	41.72	42.17	41.72	42.00	4540920
2010-12-10	41.91	42.06	41.57	41.80	6382260
2010-12-13	42.40	42.57	41.68	41.70	13240088
2010-12-14	35.59	36.15	34.25	35.52	64707330
2010-12-15	35.30	35.50	34.39	34.50	20743756
2010-12-16	34.60	34.84	34.51	34.60	12910030
2010-12-17	34.52	34.68	34.26	34.27	12153621
2010-12-20	34.41	34.44	33.79	33.97	9659335
2010-12-21	34.15	34.15	33.41	33.46	12059171
2010-12-22	33.45	33.75	33.40	33.52	5950016
2010-12-23	33.55	34.42	33.50	34.35	8931508
2010-12-27	34.33	34.34	33.95	34.22	4468664
2010-12-28	34.26	34.33	34.00	34.05	6091441
2010-12-29	34.19	34.50	34.10	34.29	4265476
2010-12-30	34.34	34.39	34.09	34.30	6480891
2010-12-31	34.15	34.40	34.09	34.29	3573301
2011-01-03	34.10	34.90	34.00	34.47	10427603
2011-01-04	35.05	35.58	34.76	35.05	11080030
2011-01-05	35.05	36.33	34.64	35.70	18620752
2011-01-06	35.62	35.77	35.17	35.25	9126209
2011-01-07	35.70	35.77	34.89	35.37	8874070
2011-01-10	35.31	35.95	35.22	35.91	6454942
2011-01-11	36.00	36.13	35.54	35.69	6379922
2011-01-12	35.89	35.91	35.66	35.67	5353586
2011-01-13	35.54	35.70	35.48	35.54	5356246
2011-01-14	35.38	35.72	35.35	35.62	4905496
2011-01-18	35.61	35.79	35.05	35.13	5361703
2011-01-19	35.15	35.15	34.65	34.90	5316222
2011-01-20	34.89	35.39	34.81	35.32	6499191
2011-01-21	35.49	35.69	35.05	35.11	5102271
2011-01-24	35.16	35.30	34.95	35.27	4624560
2011-01-25	35.31	35.40	35.01	35.14	4137031
2011-01-26	35.13	35.30	34.90	34.99	4560544
2011-01-27	35.09	35.19	34.76	34.79	4744949
2011-01-28	34.83	34.88	34.00	34.11	7215777
2011-01-31	34.01	34.24	33.60	34.00	6034739
2011-02-01	34.14	34.93	34.12	34.40	7664350
2011-02-02	34.47	35.01	34.33	34.69	5261957
2011-02-03	34.73	35.20	34.65	35.02	5295127
2011-02-04	34.93	35.29	34.70	35.24	6269907
2011-02-07	35.36	35.45	34.96	34.99	3586016
2011-02-08	35.07	35.13	34.29	34.35	6674737
2011-02-09	34.25	34.39	33.79	33.85	8441486
2011-02-10	33.91	34.12	33.74	34.06	6755529
2011-02-11	33.90	33.90	33.33	33.60	8357535
2011-02-14	33.53	33.60	33.02	33.06	7959270
2011-02-15	33.02	33.08	32.83	32.88	10539329
2011-02-16	32.84	33.22	32.33	32.67	9416588
2011-02-17	32.64	32.90	32.36	32.86	7775327
2011-02-18	33.11	33.66	33.00	33.04	8431272
2011-02-22	33.28	33.74	33.00	33.13	7324790
2011-02-23	33.20	33.27	32.54	32.72	6038601
2011-02-24	32.58	32.94	32.14	32.17	5916621
2011-02-25	32.23	32.58	32.00	32.37	4352736
2011-02-28	32.39	32.59	32.15	32.24	4046194
2011-03-01	32.31	32.62	32.12	32.46	5889858
2011-03-02	32.36	32.58	32.03	32.44	4497669
2011-03-03	32.68	33.03	32.32	33.03	4935219
2011-03-04	32.94	33.22	32.56	32.69	9679050
2011-03-07	32.59	32.77	31.81	31.81	6405688
2011-03-08	31.87	32.01	31.30	31.62	7468309
2011-03-09	31.50	31.70	31.10	31.28	8564277
2011-03-10	31.03	31.23	30.85	30.91	6016249
2011-03-11	30.85	31.57	30.75	31.52	5450540
2011-03-14	31.06	31.66	31.06	31.64	6090130
2011-03-15	30.87	31.38	30.80	30.99	7066381
2011-03-16	30.96	31.47	30.84	30.84	6854605
2011-03-17	31.23	31.23	30.72	30.87	3502035
2011-03-18	31.17	31.54	30.90	31.53	7435298
2011-03-21	31.86	31.97	31.41	31.90	5104122
2011-03-22	31.83	31.98	31.36	31.42	4944716
2011-03-23	31.31	31.88	31.09	31.85	8648850
2011-03-24	32.66	32.98	29.85	30.13	37421231
2011-03-25	29.80	29.80	28.65	29.22	24516692
2011-03-28	29.25	29.74	29.20	29.35	10514978
2011-03-29	29.46	29.81	28.76	29.08	10191725
2011-03-30	29.19	29.43	29.02	29.21	6293628
2011-03-31	29.22	29.22	28.52	28.72	15475592
2011-04-01	28.86	28.86	28.63	28.64	10161765
2011-04-04	28.67	28.76	28.15	28.15	8965328
2011-04-05	28.08	28.95	28.09	28.64	8765634
2011-04-06	28.89	29.94	28.80	29.75	12508778
2011-04-07	29.95	30.67	29.86	29.99	12695656
2011-04-08	29.94	30.17	29.37	29.70	8484132
2011-04-11	30.20	30.62	29.88	30.51	11835667
2011-04-12	30.23	30.72	30.06	30.39	8401067
2011-04-13	30.63	30.84	29.79	30.25	9089996
2011-04-14	30.57	30.76	29.37	29.46	14243632
2011-04-15	29.37	29.61	28.71	28.85	11344469
2011-04-18	28.42	29.28	28.37	29.22	8003412
2011-04-19	29.22	29.67	29.15	29.60	5439962
2011-04-20	29.85	30.21	29.71	30.10	6379770
2011-04-21	30.42	30.55	29.93	30.12	7225182
2011-04-25	29.91	30.79	29.79	30.20	4887499
2011-04-26	30.37	30.90	30.20	30.70	6173785
2011-04-27	30.69	30.94	30.50	30.70	4907614
2011-04-28	30.72	30.95	30.50	30.84	5105524
2011-04-29	30.90	31.33	30.65	31.22	6627117
2011-05-02	31.40	32.05	31.26	31.45	9005747
2011-05-03	31.28	31.66	31.10	31.41	5529686
2011-05-04	31.40	31.44	31.00	31.31	3838782
2011-05-05	31.12	31.39	30.79	30.91	4827500
2011-05-06	31.25	31.39	30.74	31.00	8132013
2011-05-09	30.91	31.00	30.24	30.40	5530078
2011-05-10	30.53	30.73	30.30	30.38	5194088
2011-05-11	30.44	30.68	30.23	30.43	5177795
2011-05-12	30.30	31.79	30.18	31.69	7311258
2011-05-13	31.87	32.32	31.85	32.31	8345947
2011-05-16	32.26	32.40	32.07	32.13	4380706
2011-05-17	32.00	32.39	31.75	31.96	5985493
2011-05-18	31.96	32.25	31.83	32.22	3753173
2011-05-19	32.22	32.27	31.61	31.80	4400437
2011-05-20	31.79	31.79	31.21	31.33	4833025
2011-05-23	31.12	31.72	31.00	31.52	4135997
2011-05-24	31.63	31.98	31.42	31.76	4446573
2011-05-25	31.55	31.60	31.08	31.20	5729478
2011-05-26	31.17	31.76	30.88	31.09	5731260
2011-05-27	31.19	31.67	31.09	31.59	3802747
2011-05-31	31.80	32.16	31.64	31.76	10358724
2011-06-01	31.76	31.86	30.97	30.97	5295305
2011-06-02	30.97	31.50	30.37	30.54	6498084
2011-06-03	30.12	31.30	30.02	30.63	7610852
2011-06-06	30.67	30.87	29.88	29.88	6370226
2011-06-07	29.80	29.80	28.65	28.93	11613320
2011-06-08	28.82	29.03	28.37	28.67	7558886
2011-06-09	28.71	29.33	28.60	28.97	4933799
2011-06-10	28.91	29.09	28.31	28.43	6190944
2011-06-13	28.50	29.23	28.50	28.82	9998686
2011-06-14	31.11	31.32	29.35	30.13	31067426
2011-06-15	29.89	31.13	29.83	30.41	12107753
2011-06-16	30.34	30.76	29.67	30.01	8832147
2011-06-17	30.44	31.10	30.26	31.01	10194000
2011-06-20	30.88	31.56	30.82	31.54	7160048
2011-06-21	32.83	32.85	31.94	32.38	13098263
2011-06-22	32.28	32.47	31.76	31.77	6079075
2011-06-23	31.28	32.17	31.13	32.12	7493435
2011-06-24	32.19	32.48	31.81	32.48	13396225
2011-06-27	32.28	32.45	31.23	31.32	8300400
2011-06-28	31.45	32.01	31.35	31.92	6246398
2011-06-29	32.06	32.20	31.54	31.67	5548023
2011-06-30	31.66	31.89	31.39	31.41	5313470
2011-07-01	31.38	32.05	31.28	32.00	5908913
2011-07-05	32.00	32.47	31.91	32.24	6622049
2011-07-06	32.27	32.28	31.83	32.00	5177738
2011-07-07	32.25	32.65	32.10	32.28	5892150
2011-07-08	31.92	32.12	31.76	31.82	5599979
2011-07-11	31.51	31.75	30.97	31.09	6114345
2011-07-12	30.92	31.49	30.35	31.15	4772074
2011-07-13	31.30	31.56	31.11	31.25	4736152
2011-07-14	30.61	30.78	29.38	29.46	12289538
2011-07-15	29.52	29.62	29.07	29.61	8550607
2011-07-18	29.37	29.45	28.75	28.96	6444047
2011-07-19	29.19	29.20	28.57	29.02	7001604
2011-07-20	29.10	29.12	28.69	28.92	4771124
2011-07-21	29.09	29.79	28.94	29.70	5883588
2011-07-22	29.61	29.69	29.30	29.56	3327759
2011-07-25	29.04	29.42	29.00	29.30	3370352
2011-07-26	29.37	29.76	29.17	29.76	6186722
2011-07-27	29.42	29.50	28.58	28.78	7181288
2011-07-28	28.74	29.02	27.92	27.94	6635991
2011-07-29	27.70	27.94	27.25	27.60	7637117
2011-08-01	27.96	28.03	26.78	26.96	7076336
2011-08-02	26.76	27.19	26.47	26.89	11104290
2011-08-03	27.05	27.12	26.31	26.98	8693711
2011-08-04	26.62	26.64	24.87	24.92	12840347
2011-08-05	25.24	25.56	24.62	25.52	12814210
2011-08-08	24.62	24.91	23.78	23.95	10835749
2011-08-09	24.26	25.13	23.60	25.12	11904336
2011-08-10	24.80	24.87	24.03	24.08	6653148
2011-08-11	24.18	25.29	24.00	24.95	6337837
2011-08-12	25.10	25.46	23.52	23.68	11646947
2011-08-15	23.93	24.59	23.67	24.52	6209407
2011-08-16	24.26	24.94	24.25	24.87	5207076
2011-08-17	25.03	25.33	24.52	24.81	4870759
2011-08-18	24.15	24.15	23.25	24.02	11865140
2011-08-19	23.70	24.92	23.64	24.06	7017500
2011-08-22	24.46	24.63	23.73	23.95	5983228
2011-08-23	24.05	24.68	23.81	24.38	5939226
2011-08-24	24.47	25.13	24.30	25.05	3776688
2011-08-25	25.06	25.26	24.06	24.14	5107521
2011-08-26	24.00	24.98	23.78	24.79	4024061
2011-08-29	25.06	25.50	24.89	25.43	3624186
2011-08-30	25.25	25.50	24.99	25.23	4868789
2011-08-31	25.35	25.92	25.27	25.59	4878514
2011-09-01	25.59	25.73	24.79	24.79	4380692
2011-09-02	24.43	24.50	23.90	24.10	5097748
2011-09-06	23.33	23.50	23.00	23.30	8019641
2011-09-07	23.62	24.55	23.48	24.55	5422331
2011-09-08	24.37	24.42	24.00	24.20	4788225
2011-09-09	23.87	24.68	23.75	24.50	7660557
2011-09-12	24.30	25.20	24.07	24.96	8754580
2011-09-13	24.70	24.70	22.74	23.35	32901122
2011-09-14	23.07	24.35	22.90	24.01	13167346
2011-09-15	24.26	25.71	24.26	25.68	12548469
2011-09-16	25.91	26.10	25.25	25.43	10769443
2011-09-19	25.04	25.27	24.78	25.10	5406160
2011-09-20	25.24	25.58	24.77	24.79	5680096
2011-09-21	24.85	25.11	24.11	24.12	4359154
2011-09-22	23.36	24.46	23.32	24.25	9221881
2011-09-23	24.14	24.37	23.95	24.18	6440524
2011-09-26	24.29	25.28	24.10	25.22	4783181
2011-09-27	25.64	25.70	24.53	24.69	9193511
2011-09-28	24.80	24.86	24.42	24.47	8760656
2011-09-29	24.90	25.05	23.74	24.38	8157807
2011-09-30	23.88	23.96	23.29	23.30	5159705
2011-10-03	23.19	23.51	22.10	22.12	9517358
2011-10-04	21.84	22.80	21.79	22.78	9274090
2011-10-05	22.94	23.35	22.69	23.16	9137850
2011-10-06	23.19	24.26	23.17	24.26	5035815
2011-10-07	24.84	25.47	24.74	24.77	10051821
2011-10-10	25.20	25.30	24.80	25.09	4674283
2011-10-11	25.12	25.87	24.93	25.79	4940973
2011-10-12	25.94	26.31	25.56	25.82	4943919
2011-10-13	25.72	26.04	25.47	25.55	3860230
2011-10-14	25.91	26.04	25.43	25.66	3956034
2011-10-17	25.43	25.75	24.82	24.87	4028076
2011-10-18	24.94	25.64	24.53	25.38	4822595
2011-10-19	25.23	25.43	24.87	25.04	3940564
2011-10-20	25.00	25.81	24.65	25.73	5085410
2011-10-21	26.01	26.39	25.69	26.08	3580446
2011-10-24	26.12	26.84	26.10	26.43	4071350
2011-10-25	26.11	26.58	25.90	26.05	3768586
2011-10-26	26.44	26.85	25.88	26.65	6126751
2011-10-27	27.18	27.60	26.96	27.48	8963887
2011-10-28	27.24	27.33	26.25	26.50	6594238
2011-10-31	26.65	26.96	26.10	26.23	6598711
2011-11-01	25.52	26.48	25.33	25.93	5213053
2011-11-02	26.46	27.00	26.40	26.59	6004045
2011-11-03	26.82	27.05	25.98	27.01	5404050
2011-11-04	26.70	27.52	26.70	27.31	5304926
2011-11-07	27.19	27.53	26.24	26.46	6674588
2011-11-08	26.50	26.88	25.88	26.84	6642314
2011-11-09	26.63	27.96	26.62	27.22	10188815
2011-11-10	27.68	28.09	27.02	27.30	7661871
2011-11-11	27.62	28.36	27.60	28.09	5186126
2011-11-14	27.93	28.13	27.52	27.64	3804263
2011-11-15	27.43	28.10	27.43	28.06	7093021
2011-11-16	27.76	28.34	27.67	28.06	6530170
2011-11-17	28.09	28.16	27.25	27.52	6125870
2011-11-18	27.55	27.69	26.90	27.06	5411944
2011-11-21	26.62	26.74	25.81	26.41	6144841
2011-11-22	26.28	26.43	25.90	26.18	4582448
2011-11-23	25.97	26.17	25.63	25.71	3223991
2011-11-25	25.54	26.38	25.54	25.63	2795784
2011-11-28	26.95	27.03	26.22	26.49	5706701
2011-11-29	26.62	27.98	26.50	27.86	8963588
2011-11-30	28.24	28.42	26.95	27.09	9973142
2011-12-01	26.86	27.36	26.80	27.07	6445281
2011-12-02	27.41	27.75	27.15	27.60	5143089
2011-12-05	27.96	28.53	27.82	28.37	5402236
2011-12-06	28.32	28.51	27.98	28.13	5905666
2011-12-07	28.00	28.25	27.32	28.12	5206941
2011-12-08	28.05	28.51	27.33	27.42	5906995
2011-12-09	27.40	28.21	27.18	28.11	4686505
2011-12-12	28.02	28.46	27.45	28.07	7813533
2011-12-13	25.48	25.71	23.62	23.73	31746614
2011-12-14	23.83	24.08	23.01	23.35	14836570
2011-12-15	23.47	23.85	23.12	23.36	8529905
2011-12-16	23.53	23.59	23.13	23.19	8805821
2011-12-19	23.25	23.39	22.48	22.56	8942131
2011-12-20	22.83	23.26	22.69	23.06	9391771
2011-12-21	23.04	23.10	22.70	22.88	5948837
2011-12-22	22.85	23.30	22.77	23.22	6027337
2011-12-23	23.12	23.29	23.00	23.28	3759555
2011-12-27	23.20	23.58	22.85	23.43	6687394
2011-12-28	23.43	23.51	22.89	23.00	4364018
2011-12-29	22.89	23.17	22.88	23.11	3552097
2011-12-30	23.10	23.50	23.07	23.37	4122209
2012-01-03	23.70	23.88	23.54	23.68	5432547
2012-01-04	23.64	23.64	22.95	23.23	7836978
2012-01-05	23.20	23.79	22.85	23.44	8464198
2012-01-06	23.58	24.60	23.56	24.22	8873823
2012-01-09	24.28	24.68	23.96	24.62	6951974
2012-01-10	24.81	24.96	24.39	24.72	7090729
2012-01-11	24.59	25.03	24.46	24.81	4682901
2012-01-12	24.86	24.99	24.54	24.76	3791458
2012-01-13	24.61	24.70	23.98	24.29	4295773
2012-01-17	24.49	24.75	24.38	24.46	3510860
2012-01-18	24.46	25.21	24.32	25.17	4546065
2012-01-19	25.16	25.38	25.06	25.10	4611894
2012-01-20	25.16	25.44	24.97	25.00	4286962
2012-01-23	24.96	25.78	24.95	25.69	5514695
2012-01-24	25.59	25.61	25.11	25.36	4197572
2012-01-25	25.27	25.81	24.85	25.71	4581189
2012-01-26	25.79	25.99	24.94	25.02	6562394
2012-01-27	25.07	25.49	24.89	25.44	3981391
2012-01-30	25.18	25.47	24.96	25.38	3745212
2012-01-31	24.55	24.60	23.68	23.95	9746232
2012-02-01	24.13	24.37	23.98	24.18	6653238
2012-02-02	24.18	24.47	24.12	24.30	3742364
2012-02-03	24.55	24.63	23.80	23.86	8449705
2012-02-06	23.78	24.72	23.76	24.67	6574070
2012-02-07	24.54	25.42	24.44	25.38	7672311
2012-02-08	25.29	25.75	25.24	25.40	6505008
2012-02-09	25.50	25.59	25.04	25.35	4519637
2012-02-10	25.15	25.30	24.92	25.08	3456128
2012-02-13	25.22	25.45	25.02	25.21	2733353
2012-02-14	25.25	25.50	25.14	25.49	2780342
2012-02-15	25.58	25.70	25.18	25.35	3686232
2012-02-16	25.30	25.90	25.28	25.87	3626200
2012-02-17	25.92	26.05	25.69	25.71	3311273
2012-02-21	25.93	26.29	25.85	25.91	5444092
2012-02-22	25.90	26.07	25.05	25.08	5707007
2012-02-23	25.03	25.60	25.03	25.19	3938834
2012-02-24	25.18	25.33	24.92	24.99	2821639
2012-02-27	24.91	25.25	24.66	25.01	3013282
2012-02-28	24.98	25.61	24.75	25.54	3951303
2012-02-29	25.57	25.68	24.66	24.70	5794419
2012-03-01	24.84	25.08	24.59	24.70	4097933
2012-03-02	24.62	24.74	24.28	24.31	3271853
2012-03-05	24.22	24.78	24.02	24.64	3848644
2012-03-06	24.30	24.49	23.98	24.06	3884859
2012-03-07	24.07	24.64	23.92	24.39	5401711
2012-03-08	24.55	24.70	24.33	24.55	2507046
2012-03-09	24.46	24.89	24.41	24.77	3224145
2012-03-12	24.72	24.80	24.45	24.56	2788485
2012-03-13	24.77	24.84	24.48	24.59	4513813
2012-03-14	24.55	24.64	23.73	23.92	7229375
2012-03-15	23.93	25.27	23.39	25.20	10099304
2012-03-16	25.18	25.65	24.92	25.52	10234188
2012-03-19	25.35	26.31	25.31	26.12	8536194
2012-03-20	25.89	26.40	25.47	26.29	6833749
2012-03-21	26.29	27.35	26.27	27.14	13474551
2012-03-22	26.98	27.55	26.75	26.96	7781767
2012-03-23	27.25	27.95	26.83	27.51	8408892
2012-03-26	27.69	27.75	27.10	27.37	7478228
2012-03-27	27.46	27.50	26.88	26.93	6918084
2012-03-28	27.02	27.30	26.53	26.62	9788671
2012-03-29	25.36	25.48	23.96	24.77	30392258
2012-03-30	24.53	24.57	23.61	23.68	16863232
2012-04-02	23.24	23.80	22.80	23.64	11183991
2012-04-03	23.37	23.91	23.30	23.55	8254082
2012-04-04	23.36	23.98	22.76	22.95	10274966
2012-04-05	22.74	22.94	22.43	22.65	6948277
2012-04-09	22.31	22.74	22.07	22.65	6961218
2012-04-10	22.48	23.74	21.21	21.32	29623211
2012-04-11	21.29	22.14	21.21	21.96	13638478
2012-04-12	21.93	22.55	21.81	22.24	19379371
2012-04-13	22.20	22.47	21.93	22.04	18356034
2012-04-16	22.05	22.07	21.57	21.85	7236612
2012-04-17	21.89	22.02	21.72	21.92	5924529
2012-04-18	22.24	22.43	21.98	22.06	6275168
2012-04-19	22.06	22.30	21.89	22.00	4412939
2012-04-20	21.94	22.00	21.39	21.47	9820408
2012-04-23	21.26	21.95	21.13	21.75	7599222
2012-04-24	21.48	21.83	21.24	21.70	6761977
2012-04-25	21.91	22.18	21.81	22.08	4790170
2012-04-26	22.09	22.22	21.95	22.11	4800234
2012-04-27	22.23	22.33	21.85	22.33	5457934
2012-04-30	22.33	22.42	21.93	22.07	3474817
2012-05-01	22.06	22.69	21.99	22.45	5557932
2012-05-02	22.27	22.28	21.98	22.10	3989776
2012-05-03	22.18	22.20	21.48	21.59	8957993
2012-05-04	21.58	21.59	20.78	20.82	5938712
2012-05-07	20.66	20.95	20.56	20.62	5193610
2012-05-08	20.47	20.50	19.80	20.12	7819864
2012-05-09	19.90	20.40	19.79	20.10	6044495
2012-05-10	20.18	20.20	19.88	19.94	7003742
2012-05-11	19.47	19.85	19.23	19.28	7506173
2012-05-14	19.14	19.70	19.02	19.56	7975481
2012-05-15	19.64	19.65	19.05	19.12	4722107
2012-05-16	19.24	19.49	18.92	18.92	5436294
2012-05-17	18.97	18.97	18.42	18.44	10735347
2012-05-18	18.55	18.66	17.84	18.02	9787374
2012-05-21	17.66	18.29	17.53	18.17	10084238
2012-05-22	18.80	18.86	17.94	18.46	22900400
2012-05-23	18.27	18.61	17.96	18.57	7263459
2012-05-24	18.75	19.03	18.56	18.82	8255638
2012-05-25	18.68	19.25	18.68	19.17	5635006
2012-05-29	19.25	19.40	19.05	19.28	6079796
2012-05-30	19.15	19.44	19.00	19.20	5738814
2012-05-31	19.14	19.20	18.59	18.72	6425197
2012-06-01	18.29	18.60	18.18	18.30	7511259
2012-06-04	18.32	18.43	17.92	18.22	8967300
2012-06-05	18.19	19.25	18.18	19.17	9721845
2012-06-06	19.27	19.90	19.25	19.89	6675850
2012-06-07	19.07	20.32	18.19	19.70	32894784
2012-06-08	19.54	20.34	19.40	19.98	10549005
2012-06-11	20.13	20.44	19.48	19.50	9073497
2012-06-12	19.62	20.09	19.50	20.04	6904321
2012-06-13	19.88	20.04	19.29	19.40	9880311
2012-06-14	19.72	19.93	19.56	19.81	6645865
2012-06-15	19.83	20.04	19.79	20.03	6382972
2012-06-18	19.85	20.06	19.66	19.80	4565164
2012-06-19	20.34	20.91	20.10	20.23	11344232
2012-06-20	20.29	20.44	20.08	20.31	5529065
2012-06-21	20.44	20.54	19.31	19.48	8106992
2012-06-22	19.59	19.79	19.18	19.19	6438214
2012-06-25	19.00	19.05	18.47	18.51	6737178
2012-06-26	18.63	21.59	18.39	19.37	17381005
2012-06-27	19.27	19.92	18.87	19.80	9559519
2012-06-28	19.60	20.94	19.39	20.88	14537184
2012-06-29	21.12	21.25	20.30	20.96	8885384
2012-07-02	21.88	23.57	21.82	22.20	35781719
2012-07-03	22.07	22.14	21.58	21.75	6487045
2012-07-05	21.91	22.17	21.72	21.74	6155770
2012-07-06	21.58	21.80	21.50	21.59	7996822
2012-07-09	21.51	21.58	20.93	21.18	6369598
2012-07-10	21.28	21.71	19.60	21.14	7373411
2012-07-11	19.93	20.33	19.31	19.37	16447445
2012-07-12	19.30	19.52	18.93	19.02	12657047
2012-07-13	18.87	19.06	18.38	19.00	9987656
2012-07-16	19.13	19.18	18.62	18.90	6995682
2012-07-17	18.92	19.00	18.44	18.82	5287031
2012-07-18	18.72	19.10	18.61	18.85	6018315
2012-07-19	18.79	18.90	18.46	18.76	6771180
2012-07-20	18.62	18.71	18.12	18.23	6586118
2012-07-23	18.00	18.83	17.77	18.68	8900394
2012-07-24	18.53	18.66	17.87	18.10	10517780
2012-07-25	18.00	18.03	17.26	17.34	9656249
2012-07-26	17.59	17.68	16.97	17.23	10931543
2012-07-27	17.40	17.89	17.39	17.76	7531400
2012-07-30	18.79	18.80	17.77	18.06	7944180
2012-07-31	17.92	18.32	17.84	18.09	7382992
2012-08-01	18.17	18.69	17.84	18.07	12308823
2012-08-02	17.85	17.87	17.17	17.39	6861289
2012-08-03	17.80	17.83	17.50	17.64	4234024
2012-08-06	21.60	21.60	19.10	19.99	49675317
2012-08-07	19.79	20.05	19.26	19.90	12291725
2012-08-08	19.77	20.02	19.50	19.86	8376560
2012-08-09	19.79	19.98	18.46	19.19	11704171
2012-08-10	19.03	19.46	19.00	19.21	4719025
2012-08-13	19.10	19.73	19.10	19.48	5501564
2012-08-14	19.42	19.47	18.97	19.35	6479286
2012-08-15	19.37	19.59	18.98	19.36	4166519
2012-08-16	19.71	20.55	19.59	20.41	7963261
2012-08-17	20.31	20.55	20.07	20.27	7585416
2012-08-20	19.00	19.20	18.14	18.16	22010049
2012-08-21	16.38	18.34	16.25	17.91	42311964
2012-08-22	17.61	18.15	17.52	17.72	8556937
2012-08-23	18.30	18.40	17.84	18.01	11548783
2012-08-24	17.82	17.91	17.17	17.31	10554873
2012-08-27	18.50	18.65	17.79	17.87	17241872
2012-08-28	18.07	18.30	17.55	17.86	14537087
2012-08-29	17.71	18.29	17.45	18.21	10840813
2012-08-30	18.08	18.20	17.78	17.80	4864331
2012-08-31	17.89	18.15	17.61	17.74	5828200
2012-09-04	17.72	18.05	17.51	18.02	4902042
2012-09-05	18.07	18.19	17.84	17.91	6298830
2012-09-06	18.01	18.25	17.95	18.24	5660862
2012-09-07	18.11	18.63	17.93	18.23	7183981
2012-09-10	18.20	18.64	18.12	18.18	4150739
2012-09-11	18.37	18.63	18.10	18.58	4027696
2012-09-12	18.67	18.79	18.48	18.58	5636568
2012-09-13	18.55	18.59	18.10	18.32	5691400
2012-09-14	18.17	18.70	18.17	18.58	5117155
2012-09-17	18.50	18.52	17.80	17.96	6587079
2012-09-18	17.71	17.92	17.46	17.66	6055487
2012-09-19	17.70	18.29	17.66	17.94	5948639
2012-09-20	17.85	18.30	17.75	18.09	4942415
2012-09-21	18.14	18.25	17.81	17.81	6335778
2012-09-24	17.75	17.83	17.55	17.61	5582319
2012-09-25	17.62	17.74	16.93	16.93	5658305
2012-09-26	16.91	18.11	16.78	17.59	10371052
2012-09-27	17.70	17.76	17.13	17.58	3708149
2012-09-28	17.37	17.52	17.14	17.20	4340142
2012-10-01	17.20	17.44	16.95	16.99	4451232
2012-10-02	17.08	17.15	16.85	16.97	3525870
2012-10-03	17.50	17.87	17.21	17.76	9236910
2012-10-04	17.84	18.53	17.77	18.40	7903516
2012-10-05	18.36	18.50	17.88	18.03	4416619
2012-10-08	17.80	18.22	17.80	17.91	2125136
2012-10-09	17.94	17.98	17.59	17.84	2881166
2012-10-10	17.97	18.20	17.76	17.80	5609037
2012-10-11	17.92	18.05	17.75	17.84	3840816
2012-10-12	17.96	18.05	17.64	17.66	2254917
2012-10-15	17.85	17.91	17.36	17.48	2691552
2012-10-16	17.51	17.74	17.50	17.61	2552182
2012-10-17	17.62	17.72	17.31	17.59	2850031
2012-10-18	17.47	17.66	17.30	17.49	2847149
2012-10-19	17.47	17.47	17.22	17.25	3158504
2012-10-22	17.21	17.48	17.05	17.10	3342436
2012-10-23	16.94	17.21	16.75	16.87	5332221
2012-10-24	16.91	17.03	16.37	16.92	7914029
2012-10-25	16.29	16.34	15.07	15.17	16011998
2012-10-26	15.16	15.34	14.71	14.96	9132327
2012-10-31	14.94	15.33	14.88	15.21	5129509
2012-11-01	15.25	15.29	15.01	15.05	3937378
2012-11-02	15.12	15.19	14.62	14.69	4902984
2012-11-05	14.73	14.98	14.46	14.47	5006618
2012-11-06	14.57	14.96	14.38	14.95	4892996
2012-11-07	15.04	15.98	14.96	15.47	10354150
2012-11-08	15.61	15.61	15.22	15.26	4054474
2012-11-09	15.32	15.52	15.18	15.30	3236305
2012-11-12	15.58	16.25	15.54	15.85	7071375
2012-11-13	15.83	15.89	15.54	15.70	4941052
2012-11-14	15.70	15.88	15.27	15.33	4027445
2012-11-15	15.39	15.53	15.06	15.25	3394013
2012-11-16	15.22	15.32	13.52	13.75	17371093
2012-11-19	14.27	14.30	13.70	13.75	10210119
2012-11-20	12.82	12.86	11.74	11.96	32773487
2012-11-21	11.83	11.96	11.41	11.57	18758679
2012-11-23	11.76	11.94	11.54	11.70	7237928
2012-11-26	11.75	12.59	11.70	12.48	15747219
2012-11-27	12.48	13.41	12.38	12.89	21970853
2012-11-28	12.79	13.35	12.66	13.35	10164695
2012-11-29	13.27	13.50	12.56	12.95	13857398
2012-11-30	12.89	13.13	12.60	13.11	13001323
2012-12-03	13.11	13.16	12.90	12.92	5191620
2012-12-04	12.93	12.98	12.15	12.15	8522357
2012-12-05	12.20	12.45	12.03	12.08	6329061
2012-12-06	12.11	12.44	12.05	12.36	8995700
2012-12-07	12.41	12.50	11.91	11.99	7204806
2012-12-10	11.75	12.48	11.65	12.39	7809474
2012-12-11	12.43	12.48	11.98	12.11	7758973
2012-12-12	12.08	12.38	11.87	12.18	16364878
2012-12-13	13.87	14.48	13.70	14.12	44057802
2012-12-14	12.46	12.59	11.60	12.05	42322370
2012-12-17	12.09	12.29	12.06	12.27	7953513
2012-12-18	12.32	12.38	12.09	12.12	8355345
2012-12-19	12.17	12.22	11.88	11.90	6052185
2012-12-20	11.91	12.10	11.80	11.97	5891422
2012-12-21	11.84	11.86	11.60	11.67	8458649
2012-12-24	11.68	11.72	11.51	11.57	2299104
2012-12-26	11.62	11.69	11.41	11.47	5003984
2012-12-27	11.50	11.52	11.20	11.51	5439402
2012-12-28	11.37	11.44	11.23	11.29	4483372
2012-12-31	11.36	11.88	11.29	11.85	8208512
2013-01-02	12.14	12.21	11.72	11.81	6571728
2013-01-03	11.87	12.21	11.82	11.99	6108041
2013-01-04	11.96	12.11	11.89	12.11	6075705
2013-01-07	12.06	12.22	12.02	12.21	5150458
2013-01-08	12.15	12.20	11.75	11.82	6884522
2013-01-09	11.88	11.94	11.38	11.59	8371859
2013-01-10	11.78	12.32	11.70	12.21	9785184
2013-01-11	13.10	14.38	13.01	14.21	45788037
2013-01-14	14.00	14.67	13.92	14.48	19678785
2013-01-15	14.38	14.50	14.20	14.42	11252590
2013-01-16	14.32	14.76	14.32	14.67	6923206
2013-01-17	14.76	14.96	14.54	14.62	8322927
2013-01-18	14.71	14.93	14.57	14.88	6266854
2013-01-22	14.88	15.77	14.75	15.39	13803000
2013-01-23	15.29	15.73	15.13	15.40	12234872
2013-01-24	15.27	15.51	15.26	15.34	7004260
2013-01-25	15.44	15.82	15.35	15.78	9187641
2013-01-28	16.18	16.36	15.93	16.06	10581052
2013-01-29	16.06	16.20	15.87	15.99	5402826
2013-01-30	16.01	16.14	15.84	15.90	6744279
2013-01-31	15.75	16.33	15.62	16.26	6413514
2013-02-01	16.38	16.41	15.96	16.11	4504805
2013-02-04	16.04	16.14	15.73	15.76	6203339
2013-02-05	15.96	16.17	15.45	15.93	5346101
2013-02-06	15.79	15.91	15.62	15.91	4596652
2013-02-07	15.92	15.98	15.44	15.58	3930129
2013-02-08	15.61	15.65	15.12	15.29	4775369
2013-02-11	15.24	15.80	15.21	15.71	3858936
2013-02-12	15.62	15.70	15.28	15.43	4486675
2013-02-13	15.46	16.20	13.83	15.12	17339431
2013-02-14	15.05	16.36	15.00	15.71	14403742
2013-02-15	15.93	16.89	15.92	16.87	18403687
2013-02-19	17.53	17.76	17.20	17.33	16391263
2013-02-20	17.66	17.70	16.89	17.25	7948606
2013-02-21	17.17	17.50	16.90	17.41	8612691
2013-02-22	17.36	17.41	16.96	17.02	5182435
2013-02-25	17.06	17.34	16.84	17.00	8513712
2013-02-26	17.00	17.16	16.20	16.46	10844487
2013-02-27	16.30	16.64	16.25	16.60	4565676
2013-02-28	16.95	16.95	15.75	16.41	12811959
2013-03-01	17.38	17.46	16.12	17.16	32706859
2013-03-04	17.08	18.13	16.98	17.77	14176479
2013-03-05	18.01	18.45	17.69	18.40	12123958
2013-03-06	19.29	19.50	17.79	18.75	26689250
2013-03-07	18.84	19.33	18.56	19.26	10560467
2013-03-08	19.43	20.61	19.21	20.17	22784536
2013-03-11	20.28	20.45	19.99	20.08	20020448
2013-03-12	20.26	20.60	20.06	20.29	15194770
2013-03-13	20.34	21.26	20.30	20.96	11652796
2013-03-14	20.99	21.55	20.92	21.50	9247820
2013-03-15	21.61	21.80	21.14	21.45	12090173
2013-03-18	21.22	22.25	21.22	22.13	14993535
2013-03-19	21.90	22.35	21.76	22.25	11295155
2013-03-20	22.57	23.46	22.52	23.07	16468628
2013-03-21	22.94	23.35	22.36	22.46	15838591
2013-03-22	22.58	22.98	21.83	22.78	15684042
2013-03-25	22.90	23.46	22.62	23.20	9802214
2013-03-26	23.10	23.24	22.27	22.70	9421625
2013-03-27	22.30	22.73	21.77	22.15	10648375
2013-03-28	22.18	22.53	22.00	22.15	8861813
2013-04-01	22.13	22.46	21.64	21.68	6090846
2013-04-02	21.75	22.20	21.57	21.64	7679190
2013-04-03	21.73	22.08	21.47	21.65	7599463
2013-04-04	21.72	25.30	21.71	25.13	55397659
2013-04-05	24.85	25.46	24.31	25.45	25427357
2013-04-08	25.50	26.29	24.75	25.96	31708718
2013-04-09	25.66	26.09	25.31	25.74	12265022
2013-04-10	25.76	25.76	24.40	24.82	14280073
2013-04-11	24.60	24.90	23.98	24.11	11822853
2013-04-12	24.07	24.23	23.42	24.09	14930692
2013-04-15	23.91	24.27	22.55	22.94	11309653
2013-04-16	23.03	23.73	22.92	23.66	7350912
2013-04-17	23.40	23.67	23.06	23.38	6153666
2013-04-18	23.50	23.71	22.78	22.97	6092339
2013-04-19	23.18	23.58	22.80	23.25	5044786
2013-04-22	23.14	23.94	22.87	23.68	5294291
2013-04-23	23.73	24.34	23.62	24.13	6209687
2013-04-24	24.15	24.38	23.53	23.77	4496015
2013-04-25	23.78	24.37	23.70	24.14	5285173
2013-04-26	24.04	24.21	23.40	23.50	4644032
2013-04-29	23.58	24.20	23.30	24.20	5288810
2013-04-30	25.71	26.92	25.65	25.99	23296740
2013-05-01	25.69	26.44	25.44	25.90	7448992
2013-05-02	25.90	26.37	25.83	26.26	4392838
2013-05-03	26.45	26.62	25.95	26.52	5109876
2013-05-06	26.47	26.59	25.90	26.34	4664218
2013-05-07	26.37	26.45	26.00	26.12	3659499
2013-05-08	26.01	26.42	25.39	25.51	5986545
2013-05-09	25.49	26.14	25.45	25.60	4496457
2013-05-10	25.65	25.69	24.98	25.37	4185666
2013-05-13	25.47	25.54	25.11	25.31	3424261
2013-05-14	25.33	27.15	25.30	26.74	7455359
2013-05-15	26.49	26.65	25.88	26.40	5580472
2013-05-16	26.15	26.27	25.70	25.90	3622994
2013-05-17	25.89	26.97	25.87	26.90	5907052
2013-05-20	26.89	27.37	26.47	26.81	7884835
2013-05-21	26.09	26.99	25.17	25.64	20922923
2013-05-22	25.64	26.43	25.27	25.65	9696041
2013-05-23	25.40	26.34	25.30	26.29	5322095
2013-05-24	26.12	26.34	25.65	26.03	4140248
2013-05-28	26.27	26.78	26.22	26.73	7291385
2013-05-29	26.49	27.10	26.36	27.04	7167364
2013-05-30	27.15	28.17	27.15	27.74	10797987
2013-05-31	27.59	28.26	27.50	27.55	10223627
2013-06-03	28.23	28.37	26.85	27.36	10418035
2013-06-04	27.22	28.04	27.14	27.40	6992286
2013-06-05	27.19	27.92	27.03	27.09	8352903
2013-06-06	27.02	27.71	26.82	27.68	4859560
2013-06-07	27.65	27.75	27.12	27.36	3495382
2013-06-10	27.38	28.22	27.29	28.04	4847383
2013-06-11	27.59	28.07	27.42	27.89	6245890
2013-06-12	27.92	27.93	26.76	26.88	5498135
2013-06-13	26.79	27.59	26.78	27.56	6204231
2013-06-14	27.58	27.90	26.63	26.87	5823419
2013-06-17	27.02	27.48	26.97	27.41	4269944
2013-06-18	27.39	28.20	26.90	28.06	5076175
2013-06-19	27.91	28.10	27.63	27.66	3874630
2013-06-20	27.20	27.40	26.27	26.59	4404617
2013-06-21	26.68	27.17	26.45	26.77	6840470
2013-06-24	26.36	26.56	25.78	26.32	3326642
2013-06-25	26.61	26.97	26.32	26.74	5152477
2013-06-26	26.90	27.29	26.51	27.28	3270640
2013-06-27	27.40	27.92	27.36	27.84	3221594
2013-06-28	27.69	27.96	27.32	27.33	4108729
2013-07-01	27.90	29.91	27.72	29.74	12010296
2013-07-02	29.71	29.72	28.11	28.69	7237651
2013-07-03	28.95	29.54	28.77	29.42	4354970
2013-07-05	29.45	29.85	29.16	29.73	4075814
2013-07-08	29.94	30.33	29.79	30.02	5728030
2013-07-09	30.07	30.35	29.55	29.73	5496631
2013-07-10	29.53	29.53	28.03	28.47	10772887
2013-07-11	28.83	29.48	28.72	29.38	5575519
2013-07-12	29.39	29.91	29.06	29.73	7444336
2013-07-15	29.76	29.92	29.47	29.60	3400532
2013-07-16	29.61	29.70	28.82	29.14	3150565
2013-07-17	29.21	29.31	28.49	28.54	3333709
2013-07-18	28.61	29.02	28.31	28.81	3569198
2013-07-19	28.93	29.02	28.56	28.97	3122508
2013-07-22	28.97	29.42	28.65	29.40	2335140
2013-07-23	29.41	29.52	29.20	29.33	2260400
2013-07-24	29.35	29.63	29.11	29.33	2277418
2013-07-25	29.34	29.94	29.32	29.93	2263054
2013-07-26	29.70	29.82	29.33	29.65	1650989
2013-07-29	29.50	29.69	28.69	28.86	2768747
2013-07-30	28.90	29.49	28.64	29.34	3853473
2013-07-31	29.32	30.36	29.26	30.09	3978056
2013-08-01	30.18	30.75	30.15	30.71	3512794
2013-08-02	30.62	31.33	30.05	31.30	3203226
2013-08-05	31.19	31.73	31.09	31.24	4872381
2013-08-06	31.20	31.54	30.77	31.39	4598506
2013-08-07	31.12	31.18	30.17	30.44	5512862
2013-08-08	30.28	31.42	30.16	31.03	4408295
2013-08-09	30.97	31.17	30.41	30.63	2797659
2013-08-12	30.46	31.60	30.44	30.86	4242361
2013-08-13	30.88	31.01	30.35	30.86	3654162
2013-08-14	30.94	32.17	30.71	31.67	7033957
2013-08-15	31.17	31.50	30.58	30.81	5009952
2013-08-16	30.74	31.36	30.33	30.37	5003368
2013-08-19	30.47	31.23	30.40	30.73	5698450
2013-08-20	34.18	34.82	33.01	34.80	31447677
2013-08-21	34.66	34.91	33.56	33.75	11009669
2013-08-22	33.95	35.44	33.95	35.20	8296244
2013-08-23	34.96	35.68	34.82	35.08	7036967
2013-08-26	35.09	36.14	34.89	35.81	5116765
2013-08-27	35.17	35.44	34.75	35.02	7275047
2013-08-28	35.06	36.14	34.92	35.81	7197375
2013-08-29	35.80	36.65	35.62	36.35	6189259
2013-08-30	36.39	36.45	35.90	36.00	4936396
2013-09-03	36.44	37.00	36.44	36.99	5987764
2013-09-04	37.08	37.98	36.88	37.14	9307290
2013-09-05	37.20	37.59	37.11	37.49	5589953
2013-09-06	37.36	37.44	36.69	37.02	5925268
2013-09-09	37.22	37.72	37.02	37.16	4065739
2013-09-10	37.42	37.92	37.01	37.92	4766888
2013-09-11	37.82	38.00	37.34	37.90	3949249
2013-09-12	37.93	37.96	37.24	37.63	3224598
2013-09-13	37.65	38.56	37.49	38.28	4482891
2013-09-16	38.71	39.07	38.13	38.32	4624607
2013-09-17	38.55	39.14	38.41	38.95	4409231
2013-09-18	38.87	39.19	38.23	39.05	3962296
2013-09-19	39.22	39.28	38.70	39.10	5207480
2013-09-20	39.09	39.20	38.30	38.30	6240172
2013-09-23	38.52	39.16	38.39	38.89	5612969
2013-09-24	38.90	39.13	38.28	38.30	5546609
2013-09-25	38.36	38.55	37.45	38.00	6722817
2013-09-26	38.21	38.97	38.20	38.53	2808493
2013-09-27	38.33	38.64	37.81	37.98	2838765
2013-09-30	37.27	37.75	37.09	37.50	3827363
2013-10-01	37.56	38.24	37.53	37.95	3608844
2013-10-02	37.62	37.87	37.20	37.66	2991464
2013-10-03	37.81	37.91	36.86	37.69	3413673
2013-10-04	37.69	38.45	37.30	38.15	3312283
2013-10-07	37.71	37.90	37.00	37.01	3078715
2013-10-08	37.10	37.61	35.57	35.67	6941386
2013-10-09	35.72	36.56	34.88	36.26	5336940
2013-10-10	37.75	39.30	37.75	39.00	11496109
2013-10-11	38.75	39.64	38.67	39.26	5841262
2013-10-14	38.98	39.66	38.80	39.61	4940702
2013-10-15	39.85	41.46	39.71	40.62	12585387
2013-10-16	41.10	42.07	40.97	41.60	9621859
2013-10-17	41.77	42.96	41.60	42.82	8142584
2013-10-18	42.96	43.27	42.38	42.97	5995208
2013-10-21	43.01	43.11	42.50	42.81	3196991
2013-10-22	42.92	43.50	42.58	43.08	4256060
2013-10-23	42.78	43.09	42.31	42.55	4284367
2013-10-24	42.66	43.15	42.33	42.74	3011915
2013-10-25	42.85	43.70	42.48	42.77	11557262
2013-10-28	43.01	43.85	42.74	42.87	3817469
2013-10-29	42.66	43.00	42.11	42.92	4255781
2013-10-30	43.06	43.34	42.40	42.73	2982884
2013-10-31	42.46	43.28	41.81	42.80	3418152
2013-11-01	43.37	43.42	42.70	42.93	3453954
2013-11-04	43.03	43.45	43.01	43.28	3277006
2013-11-05	43.26	44.26	43.14	44.06	4003424
2013-11-06	44.13	44.23	41.47	41.71	9488174
2013-11-07	42.00	42.27	40.87	40.89	6140185
2013-11-08	40.85	42.41	40.85	42.41	4152963
2013-11-11	43.44	44.34	43.10	44.33	6907983
2013-11-12	44.17	44.50	43.54	43.77	3472591
2013-11-13	43.73	44.66	43.66	43.99	5376962
2013-11-14	43.93	44.10	42.92	43.33	5967110
2013-11-15	43.42	43.94	43.32	43.69	4922643
2013-11-18	43.94	44.35	43.21	43.56	7235121
2013-11-19	40.72	41.11	38.42	38.78	33161322
2013-11-20	39.01	39.75	38.45	38.71	11857980
2013-11-21	38.96	39.51	37.91	39.07	9752129
2013-11-22	39.28	39.49	39.10	39.37	4832350
2013-11-25	40.01	40.03	39.55	39.73	4057720
2013-11-26	39.92	40.10	39.23	39.62	7040490
2013-11-27	39.65	39.70	39.27	39.61	3959315
2013-11-29	40.19	40.60	39.82	40.55	4284906
2013-12-02	40.59	41.92	40.57	41.08	6430352
2013-12-03	40.84	42.01	40.32	42.00	6307247
2013-12-04	42.00	43.00	41.60	42.80	6632198
2013-12-05	42.57	43.19	41.54	41.60	5397390
2013-12-06	41.79	42.40	40.89	41.05	5002707
2013-12-09	41.07	41.87	41.07	41.36	4515932
2013-12-10	41.42	41.93	41.16	41.54	2486363
2013-12-11	41.36	41.49	40.26	40.51	3278976
2013-12-12	40.51	41.04	40.00	40.23	4934647
2013-12-13	40.38	41.25	40.38	40.51	3951506
2013-12-16	40.86	41.89	40.71	41.73	4287567
2013-12-17	41.64	41.68	40.84	41.22	3638324
2013-12-18	41.63	42.21	40.96	41.96	4616127
2013-12-19	42.00	42.00	41.20	41.35	3012644
2013-12-20	41.42	41.45	39.64	39.66	10066278
2013-12-23	39.76	40.74	39.58	40.61	4908862
2013-12-24	40.52	40.74	40.07	40.22	1519992
2013-12-26	40.24	41.17	40.24	41.04	3396880
2013-12-27	41.02	41.24	40.06	40.17	2730445
2013-12-30	40.26	40.26	39.32	40.01	3749904
2013-12-31	40.02	40.29	39.70	39.88	2927013
2014-01-02	39.75	41.00	39.62	40.50	4019318
2014-01-03	40.50	40.85	40.34	40.68	2565178
2014-01-06	39.96	40.45	38.30	39.41	11016472
2014-01-07	39.15	39.69	37.78	38.38	7854354
2014-01-08	38.47	39.00	37.61	37.84	6941802
2014-01-09	37.50	37.88	36.86	37.53	8116631
2014-01-10	37.72	37.93	36.86	37.81	4837984
2014-01-13	37.80	38.43	36.61	36.86	5680182
2014-01-14	36.94	37.23	35.67	37.05	12156589
2014-01-15	37.30	37.85	36.41	37.57	14065473
2014-01-16	25.91	28.20	25.78	26.83	85222918
2014-01-17	27.01	27.05	24.41	24.43	60431054
2014-01-21	24.59	25.09	24.25	24.47	24890547
2014-01-22	24.60	26.11	24.47	26.01	23743220
2014-01-23	26.00	26.34	25.67	26.07	14657621
2014-01-24	25.78	25.78	24.91	25.02	11936023
2014-01-27	25.04	25.13	24.29	24.60	10043344
2014-01-28	24.46	25.09	24.44	24.72	9172321
2014-01-29	24.51	24.60	23.85	23.97	7462923
2014-01-30	24.29	24.48	22.68	22.72	15355209
2014-01-31	22.35	23.94	22.15	23.54	13508301
2014-02-03	23.54	23.63	22.50	23.07	12291014
2014-02-04	23.17	23.38	22.66	22.78	8970010
2014-02-05	22.51	23.22	22.30	23.12	8288682
2014-02-06	23.05	23.99	23.03	23.71	6582172
2014-02-07	23.81	24.78	23.79	24.55	9285005
2014-02-10	24.51	25.33	24.16	25.24	12060441
2014-02-11	25.29	25.66	25.16	25.42	10685591
2014-02-12	25.42	25.54	24.61	24.89	8324840
2014-02-13	24.73	24.82	24.45	24.68	6089066
2014-02-14	24.69	24.94	24.47	24.78	4075297
2014-02-18	24.94	25.17	24.61	24.99	4416021
2014-02-19	24.98	25.11	24.77	24.88	6880438
2014-02-20	24.73	25.05	24.66	24.84	5214162
2014-02-21	24.80	25.03	24.58	24.64	4627015
2014-02-24	24.75	25.34	24.59	25.17	6044728
2014-02-25	25.08	26.07	25.07	25.31	12972743
2014-02-26	25.54	26.20	25.26	25.82	14642585
2014-02-27	27.70	28.20	25.42	25.57	34012513
2014-02-28	25.85	26.96	25.68	26.63	15429056
2014-03-03	26.40	26.67	26.02	26.15	8050551
2014-03-04	26.46	26.54	25.60	25.80	9970008
2014-03-05	25.98	26.38	25.39	25.54	8707506
2014-03-06	25.62	25.62	24.70	25.44	10361646
2014-03-07	25.55	25.97	25.19	25.80	6720224
2014-03-10	25.78	26.31	25.53	26.24	7775036
2014-03-11	26.17	26.23	25.74	25.97	5579008
2014-03-12	25.86	25.93	25.50	25.74	4729893
2014-03-13	25.91	26.03	25.22	25.29	5826351
2014-03-14	25.28	25.80	25.24	25.70	3853241
2014-03-17	25.82	26.17	25.63	26.01	4244689
2014-03-18	25.98	25.99	25.63	25.88	4430063
2014-03-19	25.91	26.01	25.65	25.75	3534483
2014-03-20	25.67	26.07	25.32	25.84	4625093
2014-03-21	26.09	26.96	25.91	26.96	12203439
2014-03-24	26.93	27.20	26.14	26.35	6874792
2014-03-25	26.53	26.60	26.10	26.19	4804336
2014-03-26	26.32	26.36	25.59	25.77	4241155
2014-03-27	25.72	25.79	25.13	25.73	5647529
2014-03-28	25.78	26.70	25.74	26.07	5553318
2014-03-31	26.34	26.59	26.05	26.41	4524908
2014-04-01	26.41	26.58	26.05	26.38	4850887
2014-04-02	26.37	27.12	26.30	26.80	5283467
2014-04-03	26.82	26.99	26.53	26.77	4249031
2014-04-04	27.04	27.94	26.55	27.70	11293808
2014-04-07	27.58	27.75	26.97	27.19	6953368
2014-04-08	27.23	27.46	26.98	27.37	6093660
2014-04-09	27.41	27.65	27.12	27.36	5082861
2014-04-10	27.40	27.40	26.21	26.21	6874831
2014-04-11	26.03	26.03	25.27	25.51	6511817
2014-04-14	25.75	25.91	25.39	25.70	4508186
2014-04-15	25.39	25.45	24.25	25.00	10748262
2014-04-16	25.17	25.17	24.34	24.47	5729939
2014-04-17	24.48	24.75	24.21	24.48	6207604
2014-04-21	24.55	24.59	24.07	24.12	5272383
2014-04-22	24.25	24.54	24.05	24.49	5958386
2014-04-23	24.52	24.76	24.27	24.27	2844861
2014-04-24	24.34	24.47	24.15	24.19	4278226
2014-04-25	24.18	24.40	23.87	24.38	7421870
2014-04-28	24.60	25.70	24.50	25.55	9295790
2014-04-29	25.58	25.79	24.85	25.79	5036431
2014-04-30	25.75	26.06	25.48	25.93	4610318
2014-05-01	26.13	26.40	25.90	26.02	3287847
2014-05-02	26.04	26.48	26.01	26.15	3559961
2014-05-05	26.03	26.04	25.75	25.91	2735087
2014-05-06	25.90	25.90	25.01	25.18	4361541
2014-05-07	25.24	25.40	25.06	25.25	2581907
2014-05-08	25.27	25.75	25.21	25.51	3176702
2014-05-09	25.51	25.97	25.41	25.92	2651043
2014-05-12	25.97	26.36	25.90	26.25	2973973
2014-05-13	26.31	26.75	25.88	26.05	5164831
2014-05-14	26.06	26.19	25.82	26.02	3306548
2014-05-15	25.94	25.94	25.22	25.47	4985238
2014-05-16	25.46	25.53	25.07	25.49	3291606
2014-05-19	25.46	26.16	25.30	26.12	4245845
2014-05-20	26.03	26.08	24.57	24.66	8826913
2014-05-21	24.82	25.36	24.71	25.35	8838035
2014-05-22	25.91	27.50	25.50	26.22	26740238
2014-05-23	26.19	27.23	25.88	27.01	7305988
2014-05-27	27.15	27.63	26.81	27.07	6727318
2014-05-28	27.27	27.32	26.60	26.94	3385724
2014-05-29	27.17	27.52	26.86	27.47	5570830
2014-05-30	27.47	28.25	27.45	27.66	7702184
2014-06-02	27.56	27.63	27.17	27.46	4062935
2014-06-03	27.45	28.06	27.28	28.06	3905054
2014-06-04	28.03	28.62	28.00	28.55	4736357
2014-06-05	28.58	28.84	28.06	28.67	5410519
2014-06-06	28.75	29.13	28.73	29.03	3190821
2014-06-09	29.01	29.23	28.92	28.97	2958506
2014-06-10	28.85	29.64	28.85	29.49	5063670
2014-06-11	29.40	29.47	28.68	28.83	3997446
2014-06-12	28.82	28.84	28.22	28.44	3487696
2014-06-13	28.52	28.66	28.25	28.64	2863594
2014-06-16	28.64	28.85	28.37	28.76	2504169
2014-06-17	28.76	29.14	28.70	29.01	2734723
2014-06-18	29.00	29.14	28.67	29.11	2390544
2014-06-19	29.08	29.21	28.76	28.92	2622797
2014-06-20	28.93	29.09	28.26	28.31	4606650
2014-06-23	28.41	28.63	28.11	28.57	2383061
2014-06-24	28.90	29.34	28.79	29.06	3777420
2014-06-25	29.08	30.67	28.75	30.56	8041155
2014-06-26	30.38	30.57	29.96	30.32	4292321
2014-06-27	30.31	31.09	30.20	31.04	4853782
2014-06-30	30.96	31.48	30.96	31.01	4869483
2014-07-01	31.15	31.54	30.95	30.97	4414225
2014-07-02	31.00	31.60	31.00	31.44	2720261
2014-07-03	31.63	32.24	31.53	32.10	3135946
2014-07-07	31.92	32.17	31.70	31.77	2737714
2014-07-08	31.71	31.72	31.03	31.15	3640042
2014-07-09	31.25	31.66	31.23	31.49	2726333
2014-07-10	30.85	30.92	30.25	30.49	4315009
2014-07-11	30.64	30.69	29.74	29.89	4919573
2014-07-14	30.10	30.22	29.29	29.46	5658201
2014-07-15	29.44	29.93	29.44	29.71	3275469
2014-07-16	29.77	30.77	29.40	30.69	7913248
2014-07-17	30.35	30.50	29.49	29.56	4305447
2014-07-18	29.71	30.14	29.55	30.09	2542197
2014-07-21	29.95	30.23	29.72	30.13	3118590
2014-07-22	30.41	31.07	30.22	30.88	4424519
2014-07-23	30.90	31.25	30.72	30.90	2465547
2014-07-24	30.98	31.50	30.98	31.45	3061744
2014-07-25	31.28	31.42	30.93	31.03	2402509
2014-07-28	31.17	31.56	30.89	31.55	3412873
2014-07-29	31.39	31.50	30.91	30.93	2682674
2014-07-30	30.97	31.56	30.65	30.91	3854101
2014-07-31	30.46	30.47	29.24	29.73	6449677
2014-08-01	29.49	29.90	28.92	29.17	3917084
2014-08-04	29.13	29.79	29.03	29.70	3390200
2014-08-05	29.50	30.04	29.38	29.56	2752626
2014-08-06	29.44	29.85	29.15	29.57	2515996
2014-08-07	29.83	29.92	28.99	29.03	2722829
2014-08-08	29.12	29.74	28.93	29.66	2860523
2014-08-11	29.71	30.05	29.61	29.64	2290050
2014-08-12	29.64	29.79	29.04	29.46	2946139
2014-08-13	29.75	29.79	29.19	29.57	3167779
2014-08-14	29.59	29.76	29.25	29.53	1976583
2014-08-15	29.69	29.72	28.85	29.19	3779550
2014-08-18	29.37	29.94	29.37	29.91	3516358
2014-08-19	30.10	30.79	30.06	30.75	4318840
2014-08-20	30.61	31.36	30.45	31.34	5543643
2014-08-21	31.40	31.62	30.90	31.13	3975576
2014-08-22	31.23	31.75	31.01	31.20	4597701
2014-08-25	31.43	32.02	31.12	31.99	8048098
2014-08-26	30.52	31.07	29.76	29.80	28775228
2014-08-27	29.95	31.80	29.92	31.69	16442025
2014-08-28	31.51	32.45	31.26	32.24	7569692
2014-08-29	32.49	32.75	31.75	31.89	5071106
2014-09-02	32.03	32.24	31.17	31.35	4928892
2014-09-03	31.40	31.51	31.08	31.23	2998445
2014-09-04	31.23	32.50	31.23	32.16	7222516
2014-09-05	32.06	32.43	31.64	32.39	3673087
2014-09-08	32.33	32.73	31.98	32.14	5301633
2014-09-09	31.76	32.21	31.64	31.80	4246875
2014-09-10	31.86	32.53	31.81	32.31	4201496
2014-09-11	32.17	32.51	32.02	32.50	4195940
2014-09-12	32.58	33.76	32.58	33.62	9987668
2014-09-15	33.73	34.62	33.70	34.01	6903832
2014-09-16	34.00	34.87	33.81	34.80	7127809
2014-09-17	34.73	34.73	34.16	34.52	5087493
2014-09-18	34.74	35.05	34.56	34.96	3979615
2014-09-19	35.23	35.53	34.26	34.61	8794977
2014-09-22	34.42	34.57	33.47	33.67	5886487
2014-09-23	33.50	34.13	33.35	33.36	4394717
2014-09-24	33.64	34.11	33.43	33.99	5759180
2014-09-25	33.82	34.04	33.01	33.26	4143258
2014-09-26	33.46	33.60	32.93	32.94	4014501
2014-09-29	32.72	33.77	32.50	33.65	4971461
2014-09-30	33.54	33.72	33.20	33.59	3985622
2014-10-01	33.34	33.55	32.46	32.62	5177031
2014-10-02	32.53	32.81	31.68	32.72	3765737
2014-10-03	33.27	33.74	33.12	33.37	3954966
2014-10-06	33.37	33.44	32.18	32.20	4963435
2014-10-07	32.08	32.12	30.11	30.23	12995149
2014-10-08	30.39	31.53	30.17	31.51	9366629
2014-10-09	32.15	32.44	30.74	30.86	7432165
2014-10-10	30.77	31.30	30.28	30.49	4385623
2014-10-13	30.48	30.56	29.64	29.72	5331584
2014-10-14	29.86	30.78	29.69	30.04	4668945
2014-10-15	29.50	31.05	28.80	30.89	7276976
2014-10-16	30.49	31.78	30.35	31.28	4218297
2014-10-17	31.62	32.18	31.03	31.34	4519523
2014-10-20	31.37	32.35	31.37	32.19	3589321
2014-10-21	32.42	32.85	32.26	32.60	3238571
2014-10-22	32.80	33.50	32.71	32.84	5739860
2014-10-23	33.14	33.49	32.92	33.12	5847548
2014-10-24	33.37	33.49	32.67	33.11	3795367
2014-10-27	32.96	33.17	32.53	32.99	2887980
2014-10-28	33.03	33.07	32.38	32.66	4428235
2014-10-29	32.70	32.79	32.11	32.35	2975313
2014-10-30	32.10	33.75	31.94	33.62	4944246
2014-10-31	34.30	34.68	33.94	34.14	6810549
2014-11-03	34.14	34.63	33.66	34.41	4209289
2014-11-04	34.38	34.64	33.99	34.36	2875569
2014-11-05	34.63	34.86	34.01	34.64	4166747
2014-11-06	34.68	35.35	34.39	35.21	4707037
2014-11-07	35.16	35.64	34.67	35.18	4360363
2014-11-10	35.06	35.65	34.57	34.71	3869472
2014-11-11	34.88	35.19	34.60	34.83	3705143
2014-11-12	34.84	35.50	34.58	35.20	3495397
2014-11-13	35.46	35.60	35.19	35.30	1042485
2014-11-14	35.54	35.75	35.15	35.49	3063145
2014-11-17	35.66	35.96	35.16	35.29	4882056
2014-11-18	35.22	35.44	34.37	34.90	6420886
2014-11-19	35.20	36.35	34.90	35.54	13691849
2014-11-20	38.54	38.69	37.02	38.02	26049928
2014-11-21	38.67	38.82	37.98	38.03	8820649
2014-11-24	38.28	39.02	38.02	38.90	7395216
2014-11-25	39.00	39.42	38.38	38.41	7598297
2014-11-26	38.41	38.78	38.38	38.75	5013508
2014-11-28	39.06	39.79	38.47	39.41	7155424
2014-12-01	38.87	39.01	36.86	37.26	10456457
2014-12-02	37.36	38.02	37.01	37.20	7266031
2014-12-03	37.25	37.50	35.17	36.04	14808958
2014-12-04	36.75	36.91	35.90	36.08	5716007
2014-12-05	36.05	36.10	35.31	35.63	5089175
2014-12-08	35.43	36.72	35.25	36.59	7404537
2014-12-09	35.85	36.56	35.45	36.47	4447700
2014-12-10	36.36	36.91	35.96	36.00	4710544
2014-12-11	36.32	37.36	36.10	36.63	4168277
2014-12-12	36.60	37.47	36.41	36.85	5029773
2014-12-15	37.10	37.42	36.54	36.91	4231715
2014-12-16	36.59	37.24	35.76	35.77	4798799
2014-12-17	35.93	37.58	35.78	37.47	5004653
2014-12-18	37.97	38.87	37.83	38.48	5846025
2014-12-19	38.59	39.10	38.28	39.01	6713519
2014-12-22	39.11	39.42	38.12	39.23	4839881
2014-12-23	39.23	40.03	38.93	39.69	6225850
2014-12-24	39.66	39.93	38.80	38.89	2835658
2014-12-26	39.24	39.57	39.10	39.14	2654396
2014-12-29	38.87	39.25	38.23	39.08	4982031
2014-12-30	39.38	39.69	39.05	39.38	3421835
2014-12-31	39.34	39.61	38.96	38.98	2844075
2015-01-02	39.17	39.32	38.17	38.79	3889344
2015-01-05	38.55	38.71	37.73	37.79	4853590
2015-01-06	37.65	37.98	36.64	37.45	6776689
2015-01-07	37.98	38.84	37.98	38.53	5432920
2015-01-08	38.99	39.27	38.70	39.11	8457409
2015-01-09	38.92	38.92	37.51	38.06	5874007
2015-01-12	38.64	39.32	38.55	39.09	8140428
2015-01-13	39.82	39.95	38.57	39.10	8656434
2015-01-14	38.69	40.00	38.60	39.91	11237322
2015-01-15	35.13	35.65	33.17	34.30	40590094
2015-01-16	34.39	35.03	33.43	34.99	10175924
2015-01-20	35.12	35.15	33.93	34.04	6938188
2015-01-21	33.90	34.40	33.66	34.10	7015003
2015-01-22	34.22	34.91	33.86	34.89	6946896
2015-01-23	34.91	35.42	34.82	35.01	4815808
2015-01-26	35.01	35.89	34.85	35.83	4550749
2015-01-27	35.26	35.70	35.06	35.40	3781305
2015-01-28	35.65	36.07	35.13	35.13	5437808
2015-01-29	35.31	36.22	35.12	36.09	4592040
2015-01-30	35.97	36.34	35.02	35.20	7277259
2015-02-02	35.14	35.60	34.13	34.97	8147360
2015-02-03	35.22	36.00	34.84	35.95	6135090
2015-02-04	35.66	36.41	35.66	36.21	5067267
2015-02-05	36.16	36.39	35.63	36.09	4123997
2015-02-06	36.67	37.55	36.57	37.36	8125318
2015-02-09	37.05	37.33	36.57	37.07	4083182
2015-02-10	37.29	38.26	37.12	38.07	5739619
2015-02-11	37.85	38.37	37.75	38.25	4936893
2015-02-12	38.25	39.23	38.16	39.19	6419902
2015-02-13	39.03	39.16	38.70	39.11	4808575
2015-02-17	39.06	39.35	38.76	39.28	2733648
2015-02-18	39.22	39.22	38.63	39.12	3323057
2015-02-19	39.12	39.47	38.99	39.13	3054515
2015-02-20	39.16	39.36	38.72	39.28	4321920
2015-02-23	39.35	39.45	38.58	38.99	4004075
2015-02-24	38.89	39.04	37.94	38.26	4405414
2015-02-25	38.29	38.65	38.03	38.30	4033297
2015-02-26	38.30	38.49	37.50	37.55	4929555
2015-02-27	37.80	38.20	37.28	38.10	4658175
2015-03-02	38.20	38.88	38.05	38.63	6483962
2015-03-03	39.44	39.91	38.65	39.18	11784770
2015-03-04	39.50	39.98	39.06	39.79	7778206
2015-03-05	39.77	39.95	39.39	39.63	4710000
2015-03-06	39.70	40.49	39.49	39.71	5254603
2015-03-09	39.67	39.88	39.34	39.83	3619554
2015-03-10	39.51	40.01	39.08	39.97	5316618
2015-03-11	40.09	40.60	40.00	40.22	4921821
2015-03-12	40.07	41.10	40.05	40.85	4173818
2015-03-13	40.90	41.05	40.31	40.53	4175679
2015-03-16	40.81	41.75	40.81	41.63	4660649
2015-03-17	41.42	42.00	41.26	41.64	4906938
2015-03-18	41.51	41.92	40.83	41.77	4018931
2015-03-19	41.71	41.86	41.36	41.60	3435531
2015-03-20	41.13	41.13	40.32	40.79	7083380
2015-03-23	40.86	41.45	40.77	40.86	3705532
2015-03-24	40.88	41.05	40.36	40.85	4286486
2015-03-25	40.71	40.85	39.38	39.42	5218254
2015-03-26	39.17	39.23	38.38	38.40	5191899
2015-03-27	38.61	38.83	37.83	38.48	4701003
2015-03-30	38.44	39.34	38.44	38.75	4166247
2015-03-31	38.71	38.71	37.75	37.79	5476700
2015-04-01	37.63	37.83	36.93	37.21	6140461
2015-04-02	37.30	38.31	37.22	38.22	4273226
2015-04-06	37.83	38.50	37.80	38.21	4003533
2015-04-07	38.33	38.88	38.03	38.06	4385118
2015-04-08	38.21	38.50	37.68	38.36	3982044
2015-04-09	38.02	38.78	38.02	38.71	3330462
2015-04-10	38.79	38.84	38.41	38.58	2347276
2015-04-13	38.45	38.70	38.12	38.34	2902487
2015-04-14	38.13	38.27	36.67	37.80	5244888
2015-04-15	38.05	38.27	37.51	37.55	2738990
2015-04-16	37.50	37.50	37.08	37.19	3607401
2015-04-17	36.91	37.00	36.19	36.46	4682504
2015-04-20	36.86	36.94	36.57	36.58	3580675
2015-04-21	36.75	36.99	36.29	36.45	4535824
2015-04-22	36.49	36.68	35.94	36.18	4719884
2015-04-23	35.95	36.66	35.91	36.13	5108079
2015-04-24	35.65	35.78	35.07	35.39	7449090
2015-04-27	35.55	35.69	35.25	35.33	2737470
2015-04-28	35.42	36.16	35.32	35.72	3061446
2015-04-29	35.36	35.67	34.68	34.86	3902738
2015-04-30	34.67	35.17	34.49	34.65	3504723
2015-05-01	34.76	35.40	34.74	35.18	3189391
2015-05-04	35.18	35.76	35.16	35.64	2849493
2015-05-05	35.70	35.92	35.33	35.47	3335297
2015-05-06	35.69	35.75	35.18	35.32	3541086
2015-05-07	35.30	36.23	35.21	36.12	3003967
2015-05-08	36.42	36.74	36.26	36.61	2895944
2015-05-11	36.52	37.18	36.51	36.97	2914939
2015-05-12	36.74	36.90	36.42	36.80	3646628
2015-05-13	37.01	37.01	36.00	36.20	4243730
2015-05-14	36.40	36.40	34.79	34.82	7669631
2015-05-15	34.86	34.92	34.50	34.59	5486647
2015-05-18	34.25	35.30	34.13	35.09	7063949
2015-05-19	35.29	35.34	34.80	34.98	5168643
2015-05-20	34.74	34.78	33.73	33.78	10769317
2015-05-21	36.60	36.60	35.02	35.11	17991037
2015-05-22	35.49	35.73	34.13	34.33	7758590
2015-05-26	34.27	34.39	33.78	33.90	5091055
2015-05-27	34.06	34.74	34.00	34.36	5472255
2015-05-28	34.36	34.49	34.03	34.18	3863263
2015-05-29	34.16	34.97	34.16	34.70	5586989
2015-06-01	34.85	34.89	34.31	34.37	4550262
2015-06-02	34.30	35.04	34.25	34.77	4087500
2015-06-03	34.74	35.50	34.63	35.07	3344072
2015-06-04	34.83	35.35	34.51	34.53	3105772
2015-06-05	34.57	34.79	34.42	34.53	3760947
2015-06-08	34.60	34.77	34.22	34.29	3572592
2015-06-09	34.07	34.45	33.75	33.83	3210008
2015-06-10	33.96	34.26	33.85	34.22	3319283
2015-06-11	34.21	34.61	34.15	34.20	2416136
2015-06-12	34.00	34.47	33.97	34.20	1945855
2015-06-15	33.96	34.21	33.75	34.12	2817625
2015-06-16	34.23	34.39	34.02	34.39	3084737
2015-06-17	34.50	34.59	33.81	34.01	2564101
2015-06-18	34.26	35.09	34.21	35.01	4563648
2015-06-19	34.72	35.31	34.55	34.95	4367418
2015-06-22	35.15	35.36	34.76	34.92	2466685
2015-06-23	34.96	35.32	34.85	34.87	3933986
2015-06-24	34.98	35.24	33.91	33.93	4977008
2015-06-25	34.11	34.34	33.80	33.83	3606937
2015-06-26	34.05	34.51	33.94	33.97	6265109
2015-06-29	33.69	33.69	32.66	32.73	4667819
2015-06-30	33.11	33.12	32.56	32.61	3604115
2015-07-01	32.95	33.51	32.78	33.47	3940582
2015-07-02	33.63	33.91	33.36	33.50	3041591
2015-07-06	32.97	33.60	32.91	33.33	2177067
2015-07-07	33.49	33.99	33.00	33.80	4145382
2015-07-08	33.54	33.74	33.26	33.52	2712911
2015-07-09	33.83	34.00	33.52	33.67	3101839
2015-07-10	34.02	34.11	33.87	33.93	3801168
2015-07-13	34.32	34.42	34.06	34.36	2800542
2015-07-14	34.25	34.63	34.11	34.58	3246869
2015-07-15	34.48	34.51	34.20	34.42	2482902
2015-07-16	34.51	35.34	34.35	34.90	3993843
2015-07-17	33.57	33.65	32.47	32.88	10217225
2015-07-20	32.64	33.05	32.33	32.87	5849199
2015-07-21	32.77	32.84	32.38	32.73	4038324
2015-07-22	32.58	33.04	32.58	33.04	2892602
2015-07-23	33.02	33.21	32.71	32.86	2797474
2015-07-24	32.95	33.02	32.39	32.46	2711289
2015-07-27	32.10	32.36	31.92	32.06	3092537
2015-07-28	32.10	32.30	31.68	32.13	3192900
2015-07-29	32.15	32.29	32.01	32.12	4180608
2015-07-30	32.13	32.31	31.94	32.12	3124321
2015-07-31	32.26	32.45	32.11	32.29	3505353
2015-08-03	32.21	32.37	31.80	31.97	2852223
2015-08-04	31.95	32.23	31.72	31.96	2820091
2015-08-05	32.02	32.40	31.98	32.00	2738520
2015-08-06	31.65	31.79	31.00	31.11	4445857
2015-08-07	31.22	31.26	30.49	30.76	3400893
2015-08-10	31.05	31.31	30.89	31.29	3069976
2015-08-11	31.05	31.51	31.04	31.48	2743080
2015-08-12	31.25	31.76	30.77	31.71	2593403
2015-08-13	31.69	32.00	31.50	31.71	2196269
2015-08-14	31.86	32.73	31.75	32.64	3846611
2015-08-17	32.52	32.78	32.04	32.38	4700360
2015-08-18	32.40	32.76	32.27	32.42	2511154
2015-08-19	32.27	32.43	31.80	32.23	2693663
2015-08-20	31.70	32.05	31.41	31.43	4228577
2015-08-21	30.96	30.98	29.89	30.18	7049281
2015-08-24	28.80	30.62	28.32	29.27	8601934
2015-08-25	33.68	34.45	32.92	32.95	21260801
2015-08-26	33.93	35.29	33.25	35.25	11551626
2015-08-27	35.76	36.55	35.05	35.80	9544603
2015-08-28	35.71	36.28	35.67	35.97	4669829
2015-08-31	35.94	36.94	35.83	36.74	7271521
2015-09-01	35.94	36.41	35.19	35.44	5512236
2015-09-02	36.03	36.43	35.63	36.43	5380939
2015-09-03	36.43	37.18	36.40	36.72	4598935
2015-09-04	36.35	36.89	36.25	36.62	3870895
2015-09-08	37.22	37.75	37.07	37.70	5388070
2015-09-09	37.99	38.32	37.37	37.52	6295541
2015-09-10	37.12	37.71	36.90	37.32	4951637
2015-09-11	37.07	38.18	37.01	38.01	6799067
2015-09-14	38.05	38.81	37.99	38.48	6146855
2015-09-15	38.39	38.92	38.31	38.47	5327526
2015-09-16	38.50	39.00	38.22	38.96	3243055
2015-09-17	38.96	39.10	38.11	38.23	3568667
2015-09-18	37.88	38.02	37.47	37.53	6652810
2015-09-21	37.77	38.06	37.31	37.56	4539277
2015-09-22	37.25	37.39	36.53	36.97	4064710
2015-09-23	37.13	37.19	36.66	36.85	2166567
2015-09-24	36.66	36.78	36.32	36.61	3657814
2015-09-25	36.72	37.10	36.33	36.53	4980364
2015-09-28	36.52	36.98	35.41	35.52	3292128
2015-09-29	35.47	36.07	35.32	35.97	3986109
2015-09-30	36.45	37.23	36.38	37.12	6084678
2015-10-01	37.25	37.28	36.58	37.16	3612392
2015-10-02	36.69	37.78	36.54	37.78	2430732
2015-10-05	37.97	38.12	37.22	37.68	4609294
2015-10-06	37.72	37.94	36.99	37.32	3404740
2015-10-07	37.50	37.60	37.10	37.29	3317076
2015-10-08	37.21	37.40	36.60	37.25	2519978
2015-10-09	37.10	37.16	36.62	36.95	2890497
2015-10-12	37.01	37.50	36.89	37.16	1888587
2015-10-13	37.01	37.39	36.94	37.04	2934371
2015-10-14	36.80	37.00	34.74	34.83	6409871
2015-10-15	34.83	35.49	34.75	35.48	3432476
2015-10-16	35.51	35.54	34.49	34.70	5261992
2015-10-19	34.68	35.17	34.60	35.07	2629578
2015-10-20	35.04	35.55	35.03	35.31	2431892
2015-10-21	35.47	35.56	34.76	34.84	2063368
2015-10-22	34.95	35.45	34.81	35.16	2676328
2015-10-23	35.53	35.78	35.09	35.20	3807345
2015-10-26	35.18	35.36	34.70	34.75	3315814
2015-10-27	34.75	34.95	34.07	34.51	2690054
2015-10-28	34.62	34.93	34.35	34.71	3403734
2015-10-29	34.94	35.09	34.27	34.46	2851030
2015-10-30	34.60	35.20	34.30	35.03	4199934
2015-11-02	35.14	35.54	34.92	35.43	2299010
2015-11-03	35.43	36.51	35.36	35.74	3943624
2015-11-04	35.60	35.66	34.41	34.48	4800285
2015-11-05	34.63	35.04	34.20	35.02	3183345
2015-11-06	34.88	35.68	34.84	35.41	3209376
2015-11-09	35.34	35.60	35.01	35.36	4365184
2015-11-10	35.25	35.55	34.34	34.66	4301126
2015-11-11	34.68	34.78	34.21	34.35	5835674
2015-11-12	34.25	34.53	33.78	33.99	5624686
2015-11-13	33.17	33.75	31.54	32.04	11791267
2015-11-16	31.00	32.03	30.83	31.63	10741972
2015-11-17	31.44	31.45	30.31	30.71	8426947
2015-11-18	30.91	31.74	30.82	31.33	9614822
2015-11-19	29.21	31.33	28.65	30.67	21695407
2015-11-20	31.06	31.10	29.80	30.51	9011546
2015-11-23	30.46	30.90	30.35	30.78	5657223
2015-11-24	30.27	31.82	30.10	31.53	6758054
2015-11-25	31.53	32.22	31.44	31.95	5396295
2015-11-27	32.09	32.16	31.45	31.48	2834361
2015-11-30	31.73	32.32	31.50	31.78	5997109
2015-12-01	31.83	31.89	30.94	31.37	5506892
2015-12-02	31.45	31.63	30.72	30.90	4114575
2015-12-03	30.90	31.49	30.19	31.30	9807535
2015-12-04	31.47	31.51	30.89	31.02	6543014
2015-12-07	31.00	31.15	30.36	30.91	4475939
2015-12-08	30.48	31.36	30.35	30.86	3446624
2015-12-09	30.58	31.46	30.29	30.52	4258269
2015-12-10	30.56	30.85	30.23	30.32	3617420
2015-12-11	29.98	30.30	29.70	29.79	4482765
2015-12-14	29.98	30.44	29.54	29.90	3982576
2015-12-15	30.11	30.42	29.80	30.04	4007009
2015-12-16	30.11	30.79	30.04	30.70	4302206
2015-12-17	30.67	30.78	29.78	29.80	4969586
2015-12-18	29.67	29.67	28.90	29.04	8632359
2015-12-21	29.09	29.45	28.88	29.15	3343562
2015-12-22	29.36	30.43	29.30	30.16	4544977
2015-12-23	30.27	30.87	30.00	30.60	4454811
2015-12-24	30.53	30.85	30.46	30.50	1751206
2015-12-28	30.52	30.71	30.23	30.53	2025139
2015-12-29	30.75	31.05	30.59	30.75	2154380
2015-12-30	30.82	31.13	30.44	30.46	2162948
2015-12-31	30.43	30.74	30.25	30.45	2869107
2016-01-04	29.84	31.08	29.76	30.65	6343699
2016-01-05	30.72	31.20	30.49	31.15	4731284
2016-01-06	30.53	30.73	29.74	29.95	8342623
2016-01-07	29.56	30.67	29.38	30.23	5962154
2016-01-08	29.74	29.78	28.64	28.95	7062723
2016-01-11	29.08	29.59	28.97	29.43	5847658
2016-01-12	29.61	30.33	29.39	30.13	4754874
2016-01-13	30.15	30.32	29.09	29.26	6172538
2016-01-14	27.08	27.24	25.61	26.43	20096891
2016-01-15	25.35	27.36	25.31	27.11	15113152
2016-01-19	27.05	27.10	25.40	25.87	10110526
2016-01-20	25.70	26.90	25.42	26.53	7797101
2016-01-21	26.61	27.69	26.46	27.28	6318779
2016-01-22	27.68	28.00	27.07	27.27	4389171
2016-01-25	27.20	27.43	26.92	27.07	5654339
2016-01-26	27.14	28.13	27.02	28.04	4160894
2016-01-27	27.96	28.43	27.20	27.27	5797458
2016-01-28	27.34	27.56	26.90	26.97	5499842
2016-01-29	27.20	28.14	27.17	27.93	5835077
2016-02-01	27.84	28.70	27.66	28.57	4632636
2016-02-02	28.43	28.64	27.92	28.31	4024348
2016-02-03	28.29	28.45	27.51	28.33	3926656
2016-02-04	27.82	28.53	27.50	28.36	4899496
2016-02-05	28.28	28.66	27.77	28.20	4411371
2016-02-08	27.98	28.83	27.95	28.62	6393391
2016-02-09	28.48	28.83	27.51	27.92	5332089
2016-02-10	27.94	28.20	27.20	27.30	6427609
2016-02-11	26.97	27.40	26.72	26.93	6681621
2016-02-12	26.40	28.19	26.10	28.12	6537545
2016-02-16	28.34	29.58	28.02	29.50	6455521
2016-02-17	29.80	30.33	29.69	30.05	5140842
2016-02-18	29.69	30.91	29.58	30.75	6295300
2016-02-19	29.80	30.27	29.35	29.95	8596913
2016-02-22	30.04	31.20	30.04	30.73	5461197
2016-02-23	30.97	31.45	30.67	30.92	5160475
2016-02-24	30.27	31.59	29.39	31.47	8066945
2016-02-25	32.20	32.46	30.48	32.24	10234805
2016-02-26	32.12	32.66	31.38	32.45	6971316
2016-02-29	32.50	32.83	32.07	32.39	4334957
2016-03-01	32.75	33.07	32.34	33.04	4975451
2016-03-02	33.06	33.24	32.44	33.10	4226313
2016-03-03	33.27	33.56	32.71	33.52	4396265
2016-03-04	33.36	33.97	33.18	33.57	4125634
2016-03-07	33.39	34.60	33.25	34.35	3888405
2016-03-08	34.53	34.95	33.75	34.04	4936542
2016-03-09	34.34	34.44	33.84	34.14	3655226
2016-03-10	34.35	34.45	33.75	34.36	4645572
2016-03-11	34.58	34.60	33.82	34.12	4985576
2016-03-14	33.83	34.03	33.36	33.45	6022903
2016-03-15	32.56	32.67	31.70	31.79	7213320
2016-03-16	31.78	32.17	31.63	32.04	5585029
2016-03-17	31.86	32.57	31.60	32.24	7593209
2016-03-18	32.35	32.56	32.16	32.52	7616689
2016-03-21	32.36	32.58	32.05	32.21	3344264
2016-03-22	32.25	32.30	31.51	31.78	3846507
2016-03-23	32.00	32.00	31.39	31.42	2549824
2016-03-24	31.44	31.66	31.01	31.29	3007322
2016-03-28	31.29	31.71	31.24	31.38	2851517
2016-03-29	31.72	31.76	31.18	31.70	4114489
2016-03-30	31.65	32.03	31.40	31.57	3084759
2016-03-31	31.93	32.98	31.92	32.44	6364889
2016-04-01	32.17	32.38	31.60	32.12	4084277
2016-04-04	32.15	32.56	31.89	31.90	3586846
2016-04-05	31.80	31.91	31.20	31.22	3120678
2016-04-06	31.15	31.23	30.88	31.15	3437010
2016-04-07	31.07	31.23	30.09	30.22	4005765
2016-04-08	30.31	30.54	30.05	30.11	2812106
2016-04-11	30.10	30.84	30.10	30.54	3557379
2016-04-12	30.62	30.83	29.81	30.82	4837400
2016-04-13	30.96	32.20	30.96	32.16	5148815
2016-04-14	32.23	32.49	31.93	32.33	3501530
2016-04-15	32.35	32.73	32.24	32.40	3869296
2016-04-18	32.28	32.87	32.28	32.78	2530850
2016-04-19	32.75	33.13	32.67	32.90	2664413
2016-04-20	32.96	33.37	32.80	33.12	3474346
2016-04-21	33.09	33.47	32.84	32.86	2898809
2016-04-22	32.87	33.38	32.85	33.22	2052924
2016-04-25	32.98	33.06	32.37	32.47	3209225
2016-04-26	32.56	33.20	32.53	33.15	2034540
2016-04-27	32.32	33.66	32.20	33.48	4881786
2016-04-28	33.19	33.43	32.57	32.65	2501757
2016-04-29	32.59	32.71	31.87	32.08	2898398
2016-05-02	32.29	32.49	31.60	32.27	3120532
2016-05-03	32.07	32.07	31.30	31.74	3453331
2016-05-04	31.59	31.80	31.19	31.50	2980566
2016-05-05	31.34	31.70	30.97	31.61	3478910
2016-05-06	31.83	32.25	31.47	31.98	2721246
2016-05-09	32.02	32.74	31.92	32.66	3305854
2016-05-10	32.71	33.06	32.24	32.97	3571068
2016-05-11	32.69	32.69	31.45	31.53	4009020
2016-05-12	31.69	31.72	30.85	31.25	4088409
2016-05-13	30.84	31.73	30.74	30.95	4517289
2016-05-16	30.93	31.99	30.92	31.72	3891871
2016-05-17	31.74	32.66	31.61	31.89	4496461
2016-05-18	30.89	31.25	30.35	30.75	7427474
2016-05-19	30.80	31.56	30.77	31.53	4937222
2016-05-20	31.50	32.41	31.50	32.34	4734159
2016-05-23	32.56	33.22	32.36	33.00	9777471
2016-05-24	31.27	31.74	30.05	30.55	30027722
2016-05-25	30.30	32.25	30.26	32.07	13456865
2016-05-26	32.35	32.60	31.79	31.95	6112724
2016-05-27	31.93	32.31	31.88	32.03	4521917
2016-05-31	32.23	32.36	31.97	32.17	5005023
2016-06-01	32.17	32.50	32.02	32.22	3721927
2016-06-02	32.15	32.68	32.05	32.46	3802140
2016-06-03	32.36	32.48	31.79	32.35	2886747
2016-06-06	32.00	32.05	30.76	31.33	8113070
2016-06-07	31.45	31.79	31.20	31.59	4843064
2016-06-08	31.78	31.80	31.36	31.42	3348974
2016-06-09	31.33	31.35	30.04	29.82	6128668
2016-06-10	29.62	29.66	28.88	29.44	6608239
2016-06-13	29.40	29.75	29.24	29.34	5925733
2016-06-14	29.29	29.64	28.80	29.17	6143217
2016-06-15	28.80	29.85	28.76	29.34	7017761
2016-06-16	29.18	29.84	28.94	29.67	6010447
2016-06-17	29.67	30.95	29.54	30.30	7643088
2016-06-20	30.64	30.95	30.35	30.38	4227085
2016-06-21	30.46	30.59	30.01	30.06	4067183
2016-06-22	30.07	30.23	29.91	30.05	3587995
2016-06-23	30.36	30.89	30.26	30.43	3339479
2016-06-24	29.65	30.35	29.50	30.15	4192786
2016-06-27	29.96	30.10	29.05	29.37	3964196
2016-06-28	29.63	30.27	29.51	30.02	3910322
2016-06-29	30.51	30.74	30.20	30.50	4960928
2016-06-30	30.49	30.81	30.17	30.60	3588655
2016-07-01	30.66	31.64	30.66	31.36	4114855
2016-07-05	31.23	31.46	30.15	30.36	4923730
2016-07-06	30.14	30.64	29.79	30.63	4961287
2016-07-07	30.51	30.79	30.42	30.60	3290265
2016-07-08	30.97	31.21	30.70	30.95	3696491
2016-07-11	30.97	31.53	30.97	31.25	2787314
2016-07-12	31.52	32.00	31.49	31.53	3937233
2016-07-13	31.54	31.77	30.94	31.40	5332294
2016-07-14	31.67	31.93	31.49	31.76	4721386
2016-07-15	31.82	31.82	31.01	31.38	4086203
2016-07-18	31.51	32.15	31.49	31.98	3220604
2016-07-19	31.96	32.03	31.57	31.69	2901134
2016-07-20	31.81	31.97	31.70	31.79	2580529
2016-07-21	31.84	32.63	31.71	32.28	4674434
2016-07-22	32.15	32.47	31.91	32.14	3515048
2016-07-25	32.14	32.51	31.97	32.47	3277448
2016-07-26	32.50	33.27	32.50	33.19	4998272
2016-07-27	32.84	33.32	32.69	33.14	4918017
2016-07-28	33.07	33.40	32.62	33.28	4539682
2016-07-29	33.24	33.63	33.03	33.60	3931325
2016-08-01	33.41	33.60	33.08	33.47	3653347
2016-08-02	33.50	33.50	32.55	32.86	4718835
2016-08-03	32.65	33.47	32.02	33.41	4113477
2016-08-04	33.40	33.86	33.19	33.45	2722104
2016-08-05	33.66	34.26	33.61	34.25	4218293
2016-08-08	34.35	34.59	34.11	34.14	3387573
2016-08-09	34.12	34.29	33.54	33.56	3996948
2016-08-10	33.75	34.04	33.59	33.73	3293861
2016-08-11	34.20	34.78	34.09	34.62	4739755
2016-08-12	34.47	35.46	34.26	34.87	6463013
2016-08-15	34.22	34.97	34.10	34.51	4798155
2016-08-16	34.50	34.58	34.26	34.31	2948228
2016-08-17	33.47	33.68	32.80	33.30	6475349
2016-08-18	33.50	33.59	32.95	33.20	5328607
2016-08-19	32.84	32.86	32.20	32.59	7096413
2016-08-22	32.63	33.60	32.48	32.80	11426896
2016-08-23	38.36	39.36	37.66	39.23	40482333
2016-08-24	39.20	40.58	38.97	39.50	20954177
2016-08-25	38.99	39.59	38.67	39.51	7799602
2016-08-26	39.72	39.78	39.24	39.48	5538967
2016-08-29	39.46	39.51	38.87	39.02	5674582
2016-08-30	38.97	39.31	38.90	38.90	3772898
2016-08-31	38.93	39.06	38.23	38.48	6064186
2016-09-01	38.56	38.78	37.97	38.54	5317436
2016-09-02	38.54	39.26	38.31	38.75	3621520
2016-09-06	38.65	38.81	38.05	38.24	4069587
2016-09-07	38.31	38.64	38.17	38.59	5915233
2016-09-08	38.44	38.50	37.81	37.64	6200306
2016-09-09	37.27	37.73	36.87	36.87	5065852
2016-09-12	36.64	37.46	36.51	37.29	5764032
2016-09-13	37.20	38.02	37.11	37.47	6179685
2016-09-14	37.50	38.04	37.22	37.66	5912879
2016-09-15	37.48	37.96	37.22	37.68	4556488
2016-09-16	37.66	38.08	37.47	38.00	5390008
2016-09-19	38.10	38.45	38.03	38.14	5647395
2016-09-20	38.21	38.38	37.77	37.82	3642408
2016-09-21	38.09	38.28	37.73	38.27	2954742
2016-09-22	38.46	38.87	38.35	38.47	3784495
2016-09-23	38.32	38.77	37.88	37.99	3930193
2016-09-26	37.84	37.98	37.45	37.51	4475683
2016-09-27	37.65	38.32	37.60	38.25	3482944
2016-09-28	38.25	38.25	37.45	37.68	4270647
2016-09-29	37.72	38.07	37.38	37.41	3202199
2016-09-30	37.66	38.44	37.51	38.18	4877888
2016-10-03	38.15	38.55	37.87	38.18	3608509
2016-10-04	38.18	38.72	37.89	37.98	2855006
2016-10-05	38.12	38.38	37.89	37.89	3638038
2016-10-06	37.73	38.29	37.62	38.18	3664466
2016-10-07	38.43	39.25	38.20	38.90	6886269
2016-10-10	39.18	39.59	38.70	38.91	3556304
2016-10-11	38.80	39.03	38.30	38.33	3879116
2016-10-12	38.84	39.98	38.64	39.77	6872525
2016-10-13	39.45	39.98	38.76	39.83	6619945
2016-10-14	39.82	40.21	39.29	39.31	4653066
2016-10-17	39.16	40.10	38.72	39.47	5257416
2016-10-18	39.77	39.94	39.35	39.42	3410427
2016-10-19	39.62	39.65	39.00	39.55	3616154
2016-10-20	39.46	39.89	39.40	39.48	3167190
2016-10-21	39.29	39.63	39.18	39.46	2241877
2016-10-24	39.66	39.78	39.20	39.46	2491755
2016-10-25	39.34	39.50	38.76	39.26	3581854
2016-10-26	39.04	39.50	38.80	39.29	2526305
2016-10-27	39.40	39.41	38.36	38.48	3697628
2016-10-28	38.44	39.30	38.44	38.78	3985214
2016-10-31	38.78	39.21	38.67	38.91	2903371
2016-11-01	38.93	39.09	38.36	38.67	2919919
2016-11-02	38.34	38.87	38.16	38.39	3406401
2016-11-03	38.35	38.75	37.97	38.11	5647503
2016-11-04	38.21	38.84	37.84	38.19	2862424
2016-11-07	38.71	39.18	38.70	39.07	3406577
2016-11-08	37.87	38.44	37.87	37.99	6113637
2016-11-09	37.39	38.70	37.10	38.51	6458119
2016-11-10	39.16	40.07	39.15	39.98	6318020
2016-11-11	38.69	39.07	37.65	38.36	14522791
2016-11-14	38.56	40.29	38.56	39.94	9473238
2016-11-15	39.55	40.28	39.03	39.88	8847447
2016-11-16	39.75	40.60	39.43	40.45	11821341
2016-11-17	42.89	46.72	42.55	45.99	25416404
2016-11-18	45.68	45.68	44.67	44.79	12764383
2016-11-21	45.08	46.14	44.83	45.65	7409528
2016-11-22	45.42	46.98	45.32	46.60	6451203
2016-11-23	46.55	47.29	46.37	46.96	5307966
2016-11-25	47.00	47.17	46.28	46.58	2718618
2016-11-28	46.58	46.64	45.28	45.33	7114009
2016-11-29	45.52	46.00	45.39	45.62	3412187
2016-11-30	45.37	46.02	45.07	45.70	5045033
2016-12-01	45.55	46.06	45.30	45.45	5018952
2016-12-02	45.71	46.26	45.53	45.67	3815484
2016-12-05	46.06	47.71	46.06	46.54	8521338
2016-12-06	46.54	47.09	46.54	46.93	5173214
2016-12-07	47.36	48.57	47.36	48.52	5970938
2016-12-08	48.52	49.40	48.50	49.31	7336691
2016-12-09	49.20	49.20	48.62	49.00	4294387
2016-12-12	48.91	49.04	48.56	48.77	3125735
2016-12-13	48.80	49.01	48.24	48.66	3822116
2016-12-14	48.88	49.07	48.18	48.21	4084699
2016-12-15	48.30	48.63	48.08	48.16	4700569
2016-12-16	48.01	48.11	46.95	47.00	9882699
2016-12-19	47.22	47.57	46.39	46.56	5673122
2016-12-20	46.64	47.53	46.63	47.26	4261190
2016-12-21	46.90	47.48	46.61	46.82	3532564
2016-12-22	46.94	47.23	44.74	45.10	6501211
2016-12-23	45.02	45.37	44.32	44.77	3817797
2016-12-27	44.96	45.38	44.64	44.75	2643668
2016-12-28	44.99	45.00	43.12	43.71	4635442
2016-12-29	43.67	44.23	42.71	43.07	4837394
2016-12-30	43.31	43.65	42.34	42.67	3714345
2017-01-03	43.05	43.16	42.23	42.76	5362741
2017-01-04	43.34	44.18	43.31	43.77	4745140
2017-01-05	42.75	42.81	41.79	42.64	5829093
2017-01-06	42.87	43.04	42.40	42.77	3926456
2017-01-09	42.91	43.81	42.80	43.34	5400018
2017-01-10	43.52	44.29	43.19	43.86	4718406
2017-01-11	44.04	44.17	43.01	43.42	2899093
2017-01-12	43.78	44.24	43.50	44.23	4094450
2017-01-13	44.13	44.37	43.76	43.83	3700317
2017-01-17	44.02	45.83	44.02	44.88	5182334
2017-01-18	44.22	44.78	43.70	44.77	3905356
2017-01-19	44.75	44.82	43.40	43.63	4767794
2017-01-20	43.52	43.58	42.50	43.36	6142185
2017-01-23	43.24	43.72	42.83	43.54	2517726
2017-01-24	43.48	44.31	43.48	44.17	2333415
2017-01-25	44.49	44.95	44.45	44.67	3126059
2017-01-26	44.75	45.38	44.71	45.23	3611732
2017-01-27	45.29	45.36	42.99	43.47	6706356
2017-01-30	43.42	44.30	43.29	44.22	3420555
2017-01-31	43.78	44.65	43.36	44.52	4565083
2017-02-01	44.58	44.73	44.05	44.50	3059346
2017-02-02	44.41	44.98	44.23	44.31	3872433
2017-02-03	44.48	45.26	44.26	44.73	4530774
2017-02-06	44.73	45.17	43.86	43.96	4151342
2017-02-07	44.13	44.30	43.45	43.53	3830241
2017-02-08	43.69	43.88	43.27	43.87	3888578
2017-02-09	44.05	45.12	43.83	44.73	3703842
2017-02-10	44.96	45.00	44.31	44.68	2433042
2017-02-13	44.92	45.09	43.96	43.97	3790676
2017-02-14	44.10	45.45	44.09	45.29	5090185
2017-02-15	45.43	46.10	45.26	45.92	4131976
2017-02-16	45.87	46.23	45.14	45.37	3203222
2017-02-17	45.22	45.53	44.73	45.24	3017379
2017-02-21	45.66	46.08	45.39	45.98	3627536
2017-02-22	46.08	46.20	45.55	45.72	2300734
2017-02-23	45.82	45.94	44.06	44.31	4135263
2017-02-24	44.34	45.79	44.16	45.56	6789020
2017-02-27	45.66	46.45	45.53	46.15	6698494
2017-02-28	45.62	45.62	43.75	44.13	8709358
2017-03-01	42.55	42.80	41.67	42.14	16415088
2017-03-02	42.22	45.10	42.22	44.85	13471639
2017-03-03	44.75	44.90	44.23	44.65	6450007
2017-03-06	44.61	44.63	43.87	43.89	5063975
2017-03-07	43.80	44.68	43.75	44.55	5272409
2017-03-08	44.50	45.45	44.48	45.10	4108249
2017-03-09	45.12	45.31	44.70	44.84	2624579
2017-03-10	44.92	45.18	44.51	44.80	3833961
2017-03-13	44.78	45.13	44.41	44.85	3249984
2017-03-14	44.76	44.91	44.00	44.37	3968300
2017-03-15	44.04	44.54	43.75	44.41	3412028
2017-03-16	44.39	44.84	44.12	44.50	3890403
2017-03-17	44.72	45.77	44.61	45.74	6909200
2017-03-20	45.42	45.73	45.02	45.55	5877209
2017-03-21	45.60	45.65	43.74	44.06	7107573
2017-03-22	43.99	45.16	43.72	45.02	4551424
2017-03-23	44.92	45.23	44.54	44.62	3307592
2017-03-24	44.59	45.10	44.56	44.85	2553581
2017-03-27	45.06	46.41	44.82	46.20	4696844
2017-03-28	46.24	47.05	46.02	46.97	3253540
2017-03-29	47.09	47.98	47.01	47.77	3437600
2017-03-30	47.70	48.69	47.63	48.59	3243627
2017-03-31	48.40	49.35	48.30	49.15	4129301
2017-04-03	48.96	49.24	48.42	48.53	5623845
2017-04-04	48.40	48.79	48.16	48.65	5647802
2017-04-05	48.80	48.94	47.94	47.97	2949265
2017-04-06	48.33	48.83	47.88	47.99	4387514
2017-04-07	48.00	48.31	47.68	48.22	4585749
2017-04-10	48.46	49.09	48.38	48.55	3581060
2017-04-11	48.58	48.78	48.17	48.65	2758530
2017-04-12	48.66	48.67	48.29	48.36	2170951
2017-04-13	48.33	48.73	48.24	48.27	3168020
2017-04-17	48.47	48.50	48.03	48.36	2730250
2017-04-18	48.36	49.31	48.16	48.52	2945975
2017-04-19	48.69	49.99	48.68	49.38	3860038
2017-04-20	49.82	50.87	49.67	50.53	4845061
2017-04-21	50.48	50.92	50.06	50.64	3651270
2017-04-24	51.00	51.42	50.71	51.15	2688775
2017-04-25	52.43	52.61	50.98	51.77	4515791
2017-04-26	51.84	52.57	51.82	52.25	2876769
2017-04-27	52.25	52.67	52.00	52.35	3208891
2017-04-28	52.42	52.45	51.49	51.81	3001441
2017-05-01	51.99	51.99	51.39	51.46	2234344
2017-05-02	51.50	51.74	51.24	51.51	3395169
2017-05-03	51.25	51.75	51.07	51.65	2649775
2017-05-04	51.65	51.84	50.75	50.87	4871949
2017-05-05	51.13	51.66	50.97	51.62	2812874
2017-05-08	51.79	52.01	51.67	51.76	2654099
2017-05-09	51.89	52.03	51.74	51.82	1980399
2017-05-10	51.89	52.21	51.63	52.00	2351068
2017-05-11	51.67	52.02	51.18	51.97	2768992
2017-05-12	51.74	51.76	50.83	51.11	3333057
2017-05-15	51.30	51.60	50.99	51.16	2529852
2017-05-16	51.10	51.83	50.70	51.82	3534198
2017-05-17	51.52	52.05	50.57	50.61	4636205
2017-05-18	50.85	51.33	50.36	50.63	3232246
2017-05-19	50.87	51.50	50.50	51.33	2500460
2017-05-22	51.51	51.92	51.45	51.75	3676271
2017-05-23	51.86	52.12	51.17	51.55	3370898
2017-05-24	51.51	51.83	50.29	50.42	7892682
2017-05-25	57.45	61.95	56.30	61.25	33404056
2017-05-26	60.41	60.88	58.88	58.97	14895686
2017-05-30	58.80	59.82	58.70	59.28	5326205
2017-05-31	59.32	59.44	58.71	59.39	5726702
2017-06-01	59.36	60.34	59.17	60.30	3448776
2017-06-02	60.30	60.35	59.23	59.67	4695684
2017-06-05	59.82	59.87	59.18	59.52	3514127
2017-06-06	59.50	59.57	58.42	58.53	4255130
2017-06-07	58.82	59.61	58.69	59.38	4087319
2017-06-08	59.45	59.96	58.97	59.11	3208606
2017-06-09	59.02	59.34	57.81	58.13	5690664
2017-06-12	57.90	58.08	56.75	56.78	7552521
2017-06-13	56.76	58.12	56.70	57.85	3965514
2017-06-14	57.48	57.82	56.61	57.48	4202171
2017-06-15	56.73	57.00	55.73	56.55	4095212
2017-06-16	56.09	56.46	55.17	55.65	6589470
2017-06-19	56.03	56.10	55.38	55.79	3148649
2017-06-20	55.88	56.02	54.85	54.93	2352834
2017-06-21	55.11	55.48	54.77	55.17	2029455
2017-06-22	55.13	55.67	54.65	55.22	2178409
2017-06-23	54.99	55.46	54.83	55.18	4088402
2017-06-26	55.67	56.54	55.62	56.29	4116978
2017-06-27	56.38	57.12	56.08	56.18	2455340
2017-06-28	56.52	57.35	56.39	56.77	2434681
2017-06-29	56.86	57.33	56.36	57.26	3980310
2017-06-30	57.60	58.07	57.32	57.33	2981517
2017-07-03	57.87	59.37	57.85	59.22	2795698
2017-07-05	59.12	59.69	58.07	58.15	3588547
2017-07-06	58.00	58.15	57.32	57.42	1895444
2017-07-07	57.52	58.08	57.34	57.87	2509550
2017-07-10	55.18	55.51	53.10	54.23	11380236
2017-07-11	54.32	54.66	53.03	53.69	5179032
2017-07-12	54.10	54.17	53.01	53.30	3989718
2017-07-13	53.69	54.90	53.60	54.66	4392854
2017-07-14	55.03	56.47	55.00	55.26	3585854
2017-07-17	55.13	56.34	55.07	56.00	2895415
2017-07-18	55.99	56.53	55.69	55.79	2285354
2017-07-19	56.13	56.51	55.97	56.17	2094719
2017-07-20	56.04	56.18	52.97	53.96	8002039
2017-07-21	53.24	54.50	53.16	54.14	4666534
2017-07-24	54.00	55.27	54.00	54.80	3322804
2017-07-25	55.25	55.92	54.97	55.32	3468286
2017-07-26	55.45	55.87	55.02	55.57	2128807
2017-07-27	55.40	57.14	55.23	57.05	3249307
2017-07-28	57.16	57.79	57.05	57.64	2519800
2017-07-31	57.68	58.78	57.68	58.34	3040346
2017-08-01	58.60	59.60	58.55	59.48	4210290
2017-08-02	59.51	60.10	58.26	59.38	3763410
2017-08-03	59.41	60.51	59.31	59.69	2213424
2017-08-04	59.88	60.46	59.79	60.28	2006992
2017-08-07	60.49	61.78	60.35	61.76	3529149
2017-08-08	61.82	62.36	61.38	61.48	2467902
2017-08-09	61.21	61.89	60.71	61.07	2573066
2017-08-10	60.70	60.70	59.76	59.78	2760155
2017-08-11	59.77	60.55	59.77	60.07	2186249
2017-08-14	60.58	60.89	60.31	60.71	2284106
2017-08-15	60.57	60.65	58.93	58.97	3282519
2017-08-16	59.77	60.91	59.18	60.67	2821193
2017-08-17	60.39	60.86	60.14	60.15	2253401
2017-08-18	60.07	60.16	59.38	59.47	3133468
2017-08-21	59.47	60.67	59.42	60.45	3077446
2017-08-22	61.02	61.83	60.96	61.79	2890384
2017-08-23	61.53	62.34	61.37	62.10	4123201
2017-08-24	62.66	63.32	61.28	61.80	3628298
2017-08-25	61.85	62.38	61.48	61.87	2252557
2017-08-28	62.45	62.80	61.65	62.47	5878297
2017-08-29	58.17	58.85	54.75	55.02	34926055
2017-08-30	55.34	55.40	53.45	54.19	14220881
2017-08-31	54.40	54.46	53.67	54.26	8395717
2017-09-01	54.44	54.87	53.89	54.48	5804821
2017-09-05	54.30	55.29	54.24	55.26	5397396
2017-09-06	55.20	55.75	54.70	55.66	5012623
2017-09-07	55.66	56.14	55.33	56.01	5303254
2017-09-08	56.03	56.13	55.25	55.50	4250814
2017-09-11	55.81	55.99	55.34	55.96	3535311
2017-09-12	56.12	57.09	56.01	56.79	3532378
2017-09-13	56.79	58.64	56.64	58.60	5695652
2017-09-14	58.29	58.53	57.71	58.38	3714288
2017-09-15	58.53	58.76	58.08	58.61	3919815
2017-09-18	58.67	58.68	57.26	57.35	3367913
2017-09-19	56.15	56.68	51.61	52.76	22501062
2017-09-20	52.51	52.80	52.05	52.59	7484314
2017-09-21	52.32	54.32	52.32	53.95	6502202
2017-09-22	53.79	54.86	53.65	53.90	4317072
2017-09-25	53.72	54.73	53.61	54.17	3700627
2017-09-26	54.20	54.86	53.67	54.64	3339055
2017-09-27	54.63	56.86	54.60	56.67	4980398
2017-09-28	56.48	57.23	56.24	56.83	3544790
2017-09-29	56.83	57.19	56.36	56.96	2691133
2017-10-02	57.11	57.71	56.92	57.42	2359833
2017-10-03	57.32	57.87	56.84	56.91	2641426
2017-10-04	56.91	57.47	56.83	57.15	2301099
2017-10-05	57.42	58.09	57.19	57.49	2947375
2017-10-06	57.25	58.87	57.25	58.76	4018237
2017-10-09	59.00	59.46	58.58	59.04	42387567
2017-10-10	58.44	58.54	57.00	57.17	3999744
2017-10-11	57.05	57.28	55.19	55.47	5810751
2017-10-12	55.48	55.60	54.44	55.13	4025911
2017-10-13	55.29	55.34	54.02	55.10	3104545
2017-10-16	54.95	55.42	54.59	54.91	2848292
2017-10-17	54.72	55.15	54.17	54.65	3662352
2017-10-18	54.65	55.67	54.57	55.46	2293267
2017-10-19	55.10	55.74	54.79	55.46	2349507
2017-10-20	55.79	56.01	55.35	55.83	2655059
2017-10-23	56.01	56.49	55.94	56.02	3571660
2017-10-24	56.41	57.06	56.07	56.65	3236673
2017-10-25	56.63	56.70	54.86	55.17	3407101
2017-10-26	55.07	56.47	55.02	55.95	4163594
2017-10-27	55.31	55.51	54.25	55.20	2661457
2017-10-30	55.14	55.55	54.97	55.38	2884084
2017-10-31	55.50	56.38	55.40	55.98	2195642
2017-11-01	56.18	56.36	55.51	56.01	2326285
2017-11-02	56.21	57.47	55.87	57.34	3946107
2017-11-03	57.21	57.82	56.83	56.92	2912412
2017-11-06	56.76	57.26	56.22	56.39	3735936
2017-11-07	56.59	56.70	54.65	55.13	3493896
2017-11-08	55.02	56.78	54.72	56.55	3571434
2017-11-09	56.16	56.49	55.27	55.93	3544207
2017-11-10	56.19	57.05	56.01	56.68	3899469
2017-11-13	56.70	57.43	56.38	56.97	3958220
2017-11-14	56.58	57.62	56.50	57.20	2941999
2017-11-15	57.06	57.43	56.07	57.30	5272170
2017-11-16	55.54	56.90	52.92	55.25	18407307
2017-11-17	55.57	55.99	54.34	55.83	5189963
2017-11-20	56.00	57.02	56.00	56.35	4153855
2017-11-21	56.44	56.77	55.82	56.06	3198986
2017-11-22	56.54	57.15	56.34	56.49	3320023
2017-11-24	56.75	57.35	56.17	57.00	2718437
2017-11-27	57.55	58.35	56.80	57.02	3939646
2017-11-28	56.88	58.13	56.88	58.05	2686151
2017-11-29	58.10	59.46	57.51	58.83	5281757
2017-11-30	59.02	60.52	59.00	59.61	5249819
2017-12-01	59.75	60.83	58.82	60.35	5892004
2017-12-04	60.92	62.80	60.60	62.55	6917822
2017-12-05	62.49	62.69	61.54	61.64	3552452
2017-12-06	61.65	61.83	60.94	60.97	3538116
2017-12-07	61.10	61.58	60.85	61.49	4007244
2017-12-08	61.83	64.12	61.45	63.79	4998638
2017-12-11	63.59	63.72	62.90	63.62	4688123
2017-12-12	63.73	64.16	63.37	63.52	3408138
2017-12-13	63.75	64.71	63.47	64.39	3489977
2017-12-14	64.77	64.80	63.67	63.75	3749493
2017-12-15	64.39	65.54	64.16	65.32	6909928
2017-12-18	65.65	67.14	65.63	67.01	3936361
2017-12-19	67.09	67.28	65.78	65.80	4140471
2017-12-20	66.54	66.89	65.97	66.73	2734558
2017-12-21	66.73	67.30	66.11	67.08	2745585
2017-12-22	67.14	67.27	66.88	67.11	1655006
2017-12-26	66.94	68.06	66.67	68.02	1975977
2017-12-27	68.10	68.55	67.73	68.36	2036296
2017-12-28	68.57	68.72	68.08	68.42	1374672
2017-12-29	68.56	68.98	68.38	68.47	2056224
2018-01-02	68.26	69.39	67.87	69.16	3693511
2018-01-03	69.18	69.39	68.14	68.40	3564288
2018-01-04	68.85	69.01	66.11	67.28	5193196
2018-01-05	67.90	68.98	67.46	68.87	4115005
2018-01-08	68.68	70.11	68.42	69.69	3617823
2018-01-09	69.93	70.22	69.15	69.78	3177194
2018-01-10	69.34	70.87	69.05	70.34	2741125
2018-01-11	70.23	72.02	69.93	71.71	2806414
2018-01-12	71.79	73.45	71.74	73.25	3439869
2018-01-16	73.78	74.11	71.81	72.40	3748142
2018-01-17	72.26	74.63	72.26	74.26	3199623
2018-01-18	74.27	74.75	73.90	74.69	2737590
2018-01-19	75.10	77.07	74.78	76.86	3445673
2018-01-22	76.95	78.11	76.55	78.06	2271461
2018-01-23	78.03	78.59	77.20	77.52	2512798
2018-01-24	77.52	77.78	76.13	76.79	2543445
2018-01-25	76.07	76.31	75.18	76.27	3531933
2018-01-26	76.46	77.88	76.37	77.85	3133850
2018-01-29	77.43	77.87	76.49	76.59	2589777
2018-01-30	76.20	76.51	75.18	76.29	2962145
2018-01-31	75.36	75.43	72.47	73.06	5266803
2018-02-01	72.57	74.36	72.08	73.10	3190057
2018-02-02	72.56	72.98	71.02	71.24	5040360
2018-02-05	70.54	71.95	67.99	68.02	4095959
2018-02-06	66.58	70.70	65.05	70.30	4672887
2018-02-07	70.11	72.31	69.87	71.26	3468231
2018-02-08	71.39	72.07	68.77	68.79	3850479
2018-02-09	69.51	71.41	67.58	70.76	3394364
2018-02-12	71.11	71.27	68.95	70.35	3257697
2018-02-13	70.06	70.88	69.70	70.10	2881598
2018-02-14	69.74	72.81	69.41	72.52	3602708
2018-02-15	73.06	73.32	71.84	73.32	2283873
2018-02-16	73.27	74.25	72.77	73.18	2165678
2018-02-20	72.63	73.44	71.73	71.92	2665201
2018-02-21	72.24	72.90	70.74	70.79	2871580
2018-02-22	71.40	71.94	71.12	71.29	2477306
2018-02-23	72.09	73.32	71.63	73.17	2320389
2018-02-26	73.67	74.25	72.51	72.57	3714924
2018-02-27	73.03	73.43	71.11	71.49	4393147
2018-02-28	72.02	73.93	71.64	72.44	5052549
2018-03-01	74.45	76.03	72.73	75.30	13379818
2018-03-02	74.85	75.18	72.27	73.04	6928953
2018-03-05	72.86	75.51	72.50	75.06	6127403
2018-03-06	75.38	77.32	75.38	76.77	4348169
2018-03-07	74.79	75.38	72.89	73.64	5496715
2018-03-08	74.08	74.26	72.65	73.25	3638925
2018-03-09	73.87	73.96	72.20	73.82	3316027
2018-03-12	73.82	74.20	70.60	72.05	3142043
2018-03-13	72.62	73.35	71.18	71.52	3626718
2018-03-14	71.96	71.98	69.75	69.90	5157413
2018-03-15	69.81	70.34	68.94	68.99	3789341
2018-03-16	69.01	70.13	68.64	69.73	5474563
2018-03-19	69.57	69.76	68.30	68.53	3300494
2018-03-20	68.31	70.23	68.31	69.59	3979405
2018-03-21	69.52	69.81	68.41	68.44	3523116
2018-03-22	67.89	68.37	66.98	67.25	3187375
2018-03-23	67.43	68.56	66.65	66.68	3324792
2018-03-26	67.90	69.95	67.76	69.51	3501469
2018-03-27	69.66	69.67	67.39	67.74	3098525
2018-03-28	68.09	69.66	67.84	68.56	3794471
2018-03-29	68.99	70.65	68.99	69.99	3783809
2018-04-02	69.87	70.43	67.99	68.92	2978649
2018-04-03	69.25	70.68	69.23	70.34	2612801
2018-04-04	69.34	73.17	69.14	72.86	3825210
2018-04-05	73.06	73.15	71.93	72.12	2934811
2018-04-06	71.70	72.61	70.10	70.49	3203062
2018-04-09	70.94	71.50	69.81	69.82	3002276
2018-04-10	70.78	72.16	70.42	71.72	2184911
2018-04-11	71.17	72.10	70.76	70.91	1589342
2018-04-12	71.33	71.92	71.15	71.30	2537168
2018-04-13	71.99	73.30	70.83	71.13	2775038
2018-04-16	71.94	72.61	71.33	71.91	2514424
2018-04-17	72.85	73.34	72.03	72.75	2096538
2018-04-18	74.50	75.80	74.37	75.40	4496659
2018-04-19	74.84	75.33	72.92	73.34	3347937
2018-04-20	73.90	74.20	71.95	72.30	3407924
2018-04-23	72.49	73.72	72.48	73.50	1947249
2018-04-24	73.63	74.25	72.47	73.17	2897718
2018-04-25	72.89	74.62	72.84	74.38	2646876
2018-04-26	74.71	76.02	74.35	75.62	2615576
2018-04-27	75.92	77.25	75.74	77.04	2450792
2018-04-30	77.50	78.22	76.36	76.53	3078104
2018-05-01	76.21	76.41	74.20	75.38	3648400
2018-05-02	75.53	76.32	74.91	75.87	2247874
2018-05-03	75.56	75.56	73.94	75.01	2754261
2018-05-04	74.85	76.68	74.68	76.22	2176768
2018-05-07	76.38	76.69	74.88	75.50	1850135
2018-05-08	75.37	75.88	75.00	75.63	2094186
2018-05-09	75.72	76.52	75.07	76.22	2073436
2018-05-10	76.67	76.97	75.93	76.83	2558555
2018-05-11	76.52	78.29	76.21	77.78	2086196
2018-05-14	77.90	78.76	77.78	78.25	2363941
2018-05-15	77.90	79.08	77.42	78.60	2209253
2018-05-16	78.95	79.90	78.35	78.51	2976068
2018-05-17	78.88	79.59	78.63	78.78	2506546
2018-05-18	78.55	79.31	77.87	78.25	2755337
2018-05-21	78.89	79.39	78.14	78.30	3567247
2018-05-22	78.93	78.98	75.15	75.47	4844094
2018-05-23	75.08	76.56	74.65	75.95	4737527
2018-05-24	70.89	72.86	69.71	70.90	16433254
2018-05-25	71.00	71.04	68.32	68.45	8746214
2018-05-29	68.11	69.28	67.77	68.18	4732001
2018-05-30	68.47	69.89	67.55	69.60	4777338
2018-05-31	69.45	69.53	68.20	68.25	5613448
2018-06-01	68.50	69.43	67.91	68.85	3602191
2018-06-04	68.94	70.06	68.64	69.86	3260926
2018-06-05	69.47	71.86	69.32	71.76	4834286
2018-06-06	71.75	72.08	70.75	71.56	3071471
2018-06-07	71.87	72.67	71.35	71.66	3425119
2018-06-08	71.26	72.54	70.91	72.31	2816444
2018-06-11	72.45	74.23	72.34	73.64	3999827
2018-06-12	74.05	74.25	72.92	73.60	3238914
2018-06-13	73.70	73.74	72.80	73.26	3644172
2018-06-14	73.21	74.03	73.04	73.32	3295257
2018-06-15	72.88	74.98	71.93	74.81	6386944
2018-06-18	74.10	77.12	73.97	77.06	4097425
2018-06-19	76.00	76.80	75.12	76.41	4189086
2018-06-20	76.38	76.63	75.18	75.86	3307096
2018-06-21	75.85	77.74	75.76	77.23	2931516
2018-06-22	77.69	77.97	76.05	76.26	4128479
2018-06-25	75.92	76.71	74.58	75.11	3348326
2018-06-26	75.47	77.23	75.23	76.52	2853943
2018-06-27	76.54	76.93	74.05	74.08	3002912
2018-06-28	73.93	75.28	73.16	74.99	3235898
2018-06-29	75.39	76.12	74.58	74.58	3004569
2018-07-02	74.33	74.45	72.84	74.35	2745603
2018-07-03	74.33	74.90	73.55	73.63	1185668
2018-07-05	73.98	74.31	73.26	73.74	2141193
2018-07-06	73.83	74.39	73.20	74.28	1449307
2018-07-09	74.57	75.42	74.40	75.21	2397866
2018-07-10	75.69	75.76	74.90	75.71	2094735
2018-07-11	74.54	74.75	73.03	74.28	3230696
2018-07-12	74.65	75.08	74.21	74.69	1257449
2018-07-13	74.78	76.78	74.78	75.88	3106110
2018-07-16	75.75	76.22	75.22	75.48	1586517
2018-07-17	75.78	76.83	75.49	76.56	1910346
2018-07-18	76.60	76.88	75.97	76.35	1910330
2018-07-19	76.35	78.79	76.20	77.98	3399572
2018-07-20	77.51	77.74	76.04	76.11	2791079
2018-07-23	75.97	76.92	75.75	76.40	1532352
2018-07-24	77.10	77.62	74.87	75.25	2418139
2018-07-25	75.20	75.44	74.40	75.32	2268603
2018-07-26	75.62	76.88	75.50	76.01	2129182
2018-07-27	75.90	76.50	74.36	74.68	2476981
2018-07-30	74.56	74.86	73.78	74.44	3126937
2018-07-31	74.57	75.49	74.40	75.03	2195154
2018-08-01	75.19	76.46	74.72	74.88	2306908
2018-08-02	74.38	76.06	74.31	75.92	1523898
2018-08-03	76.11	77.22	75.69	76.08	1426051
2018-08-06	76.03	76.63	75.88	76.42	1385847
2018-08-07	76.62	77.64	76.53	77.29	1660710
2018-08-08	76.88	77.52	76.63	77.29	1529222
2018-08-09	78.06	79.05	77.78	78.68	2240285
2018-08-10	78.24	79.25	78.00	78.71	1740019
2018-08-13	78.95	79.23	77.02	77.07	2098553
2018-08-14	77.45	79.01	77.30	78.53	2982027
2018-08-15	78.26	78.26	75.74	76.38	3631829
2018-08-16	78.13	78.37	76.48	76.91	3702781
2018-08-17	76.92	78.70	76.69	78.48	1824195
2018-08-20	78.54	79.72	78.28	79.38	2472806
2018-08-21	79.40	81.82	79.17	81.43	4696253
2018-08-22	81.90	84.37	80.63	80.95	4080518
2018-08-23	80.99	82.73	80.99	82.60	3394544
2018-08-24	83.05	83.10	80.92	82.08	4144770
2018-08-27	83.04	83.20	81.42	81.66	5293332
2018-08-28	77.50	79.25	74.76	77.57	18462059
2018-08-29	77.79	77.99	76.62	77.63	5436156
2018-08-30	77.60	78.50	77.19	78.01	3228153
2018-08-31	77.95	79.64	77.62	79.56	5222190
2018-09-04	79.51	80.98	79.16	80.68	3640453
2018-09-05	80.44	81.24	78.73	79.07	3617780
2018-09-06	79.50	79.97	78.97	79.23	3218780
2018-09-07	78.95	79.57	77.86	78.19	3026137
2018-09-10	78.64	78.74	76.92	77.31	3211455
2018-09-11	77.17	77.95	76.68	77.57	2582944
2018-09-12	77.56	78.32	77.05	78.25	2847518
2018-09-13	78.26	79.19	77.87	78.56	2702209
2018-09-14	78.61	79.06	77.63	77.94	3041684
2018-09-17	78.25	78.90	76.91	77.04	2830451
2018-09-18	76.53	77.91	76.44	77.70	3301751
2018-09-19	77.79	78.18	77.12	77.74	2311865
2018-09-20	77.89	79.70	77.70	79.56	3429212
2018-09-21	79.80	81.53	79.79	80.64	5208077
2018-09-24	80.97	81.66	79.28	79.42	3651931
2018-09-25	79.32	79.99	77.24	77.86	2633420
2018-09-26	78.41	80.42	78.20	79.63	2497527
2018-09-27	79.53	79.81	78.07	78.26	2726495
2018-09-28	77.96	80.14	77.96	79.36	3341622
2018-10-01	79.57	79.82	78.28	79.01	2130445
2018-10-02	79.00	79.07	75.08	75.20	3946531
2018-10-03	75.39	75.73	74.37	75.01	3263845
2018-10-04	75.01	75.21	73.01	73.15	3675420
2018-10-05	72.58	74.60	71.67	72.55	3022622
2018-10-08	72.19	72.65	70.17	71.38	3795689
2018-10-09	70.90	72.94	70.77	71.34	4040819
2018-10-10	71.79	72.28	70.62	70.78	3459776
2018-10-11	70.75	72.52	70.19	70.75	3611307
2018-10-12	71.95	72.96	71.26	72.45	3576820
2018-10-15	72.73	73.77	72.54	72.99	3213878
2018-10-16	73.23	74.98	72.81	74.81	2301274
2018-10-17	74.69	75.07	72.55	73.83	2565671
2018-10-18	73.47	73.85	71.86	72.65	2451006
2018-10-19	72.88	72.93	70.47	70.79	2934034
2018-10-22	71.20	72.52	70.60	72.19	2149659
2018-10-23	70.91	71.99	69.57	71.67	2839174
2018-10-24	71.66	72.87	68.77	68.95	3973205
2018-10-25	69.26	70.45	68.88	69.17	2664983
2018-10-26	68.44	69.33	66.08	68.45	3884987
2018-10-29	68.98	70.03	67.00	67.98	3286893
2018-10-30	68.06	70.89	67.68	70.51	3156807
2018-10-31	71.26	71.71	70.13	70.16	2509369
2018-11-01	70.07	73.14	69.20	73.08	2978046
2018-11-02	73.89	75.11	70.46	71.89	4078306
2018-11-05	71.84	72.06	69.52	71.10	3085222
2018-11-06	71.04	71.91	70.09	71.68	2393373
2018-11-07	71.94	72.86	70.56	72.81	2308853
2018-11-08	72.45	73.59	72.01	73.23	2946907
2018-11-09	73.15	73.29	67.71	67.79	6359015
2018-11-12	67.60	68.38	66.55	67.15	4201119
2018-11-13	64.95	67.70	64.85	67.05	5587941
2018-11-14	67.63	69.10	66.09	66.55	4390065
2018-11-15	65.93	68.28	64.81	67.78	5487223
2018-11-16	67.44	67.56	65.52	66.43	5276110
2018-11-19	66.10	67.29	62.18	62.20	7457320
2018-11-20	61.00	65.54	60.07	63.53	11885175
2018-11-21	64.42	65.00	60.84	62.09	9104530
2018-11-23	61.99	62.97	61.88	62.55	3849854
2018-11-26	63.62	64.85	63.46	64.34	5711696
2018-11-27	64.00	64.98	63.32	64.68	4055012
2018-11-28	64.98	65.81	64.04	65.59	3956685
2018-11-29	65.02	65.09	63.90	64.07	4235184
2018-11-30	63.87	65.00	63.34	64.59	3992285
2018-12-03	66.09	67.56	65.77	66.99	6536166
2018-12-04	66.71	67.06	62.03	62.26	7036038
2018-12-06	61.26	62.36	60.34	62.28	5245090
2018-12-07	62.22	63.64	60.36	60.13	3641331
2018-12-10	60.37	60.37	58.07	58.66	3777349
2018-12-11	59.43	59.99	57.57	58.09	3557909
2018-12-12	58.74	59.85	58.41	58.98	4712723
2018-12-13	58.73	58.82	55.56	55.93	5613653
2018-12-14	55.25	57.40	55.06	55.37	5234698
2018-12-17	52.36	54.37	51.56	52.23	10194246
2018-12-18	52.79	53.50	51.56	51.97	5956410
2018-12-19	52.99	53.53	50.74	50.96	4896633
2018-12-20	50.81	51.97	49.65	50.41	6123006
2018-12-21	50.77	51.60	48.61	48.86	6188452
2018-12-24	48.53	51.01	47.72	48.24	1778004
2018-12-26	48.60	51.62	48.46	51.57	4419324
2018-12-27	50.72	51.98	50.00	51.96	3494821
2018-12-28	52.20	52.47	50.81	51.34	2823805
2018-12-31	51.72	52.96	51.72	52.96	3330873
2019-01-02	52.19	54.04	52.00	53.60	3335728
2019-01-03	52.70	53.99	50.94	52.50	6208400
2019-01-04	53.11	53.68	52.55	52.75	4910850
2019-01-07	52.94	56.22	52.94	55.76	4250972
2019-01-08	56.36	57.52	55.15	57.40	4040145
2019-01-09	57.18	58.28	56.13	57.83	5282558
2019-01-10	56.39	56.93	55.12	56.87	3645884
2019-01-11	56.42	57.55	56.00	56.51	3413355
2019-01-14	56.11	57.98	55.84	57.28	2627295
2019-01-15	57.25	57.42	56.09	56.67	3795612
2019-01-16	56.62	56.86	55.97	56.33	2652184
2019-01-17	56.38	58.10	56.03	57.82	3293590
2019-01-18	58.25	59.48	58.23	58.71	2807026
2019-01-22	58.28	58.68	57.21	57.77	2520336
2019-01-23	57.98	58.08	56.39	57.31	2346269
2019-01-24	57.46	57.70	56.72	57.60	1757775
2019-01-25	58.14	59.45	58.14	59.34	2821396
2019-01-28	58.74	59.54	58.07	59.50	2746716
2019-01-29	59.44	59.45	58.33	58.78	2094660
2019-01-30	58.87	59.27	58.36	58.98	2477236
2019-01-31	58.98	59.47	58.82	59.24	3653264
2019-02-01	59.24	59.24	57.78	58.47	3784812
2019-02-04	58.60	59.39	58.23	59.21	1859478
2019-02-05	59.30	59.60	58.90	59.52	3132223
2019-02-06	59.60	59.88	58.81	59.46	1900737
2019-02-07	59.17	59.36	58.07	58.86	1845950
2019-02-08	58.21	59.02	58.15	58.95	1701541
2019-02-11	59.01	59.09	58.22	58.45	2227139
2019-02-12	58.75	60.52	58.75	59.86	2970337
2019-02-13	60.11	60.37	59.23	59.49	3001667
2019-02-14	59.05	60.10	58.66	59.57	2908447
2019-02-15	60.06	60.43	59.63	60.18	1951642
2019-02-19	60.25	60.52	59.51	60.34	2869899
2019-02-20	60.50	60.77	60.14	60.32	2878647
2019-02-21	60.45	60.78	59.44	59.77	2442182
2019-02-22	59.85	60.61	59.35	60.44	2307352
2019-02-25	61.15	61.40	60.39	60.55	3805217
2019-02-26	60.50	60.69	59.59	60.31	4177887
2019-02-27	68.27	70.73	67.99	68.82	17901744
2019-02-28	69.49	70.13	68.14	68.84	6834799
2019-03-01	69.64	69.85	67.62	67.81	5413380
2019-03-04	68.00	68.59	66.64	67.06	4253707
2019-03-05	67.55	67.81	66.43	66.81	3314491
2019-03-06	67.29	67.99	66.61	67.29	3855850
2019-03-07	66.83	67.82	66.60	67.64	3694309
2019-03-08	66.88	67.43	66.36	67.37	3123605
2019-03-11	67.60	69.20	67.60	68.72	3978391
2019-03-12	68.99	69.18	67.96	68.83	2622125
2019-03-13	69.00	69.16	68.35	68.35	3510410
2019-03-14	68.24	69.33	68.00	68.85	4257344
2019-03-15	68.88	69.67	68.31	69.63	6814014
2019-03-18	69.66	70.28	69.38	69.74	3535081
2019-03-19	70.26	70.62	69.72	69.89	3504063
2019-03-20	69.65	69.92	68.17	69.11	3377329
2019-03-21	69.07	70.72	68.82	70.56	2693169
2019-03-22	72.13	73.34	70.10	70.11	4006453
2019-03-25	69.82	71.32	69.77	70.89	2241997
2019-03-26	71.44	71.86	70.26	70.50	2804179
2019-03-27	70.38	71.19	70.02	70.50	4090287
2019-03-28	70.85	71.68	70.39	71.10	3805142
2019-03-29	71.28	71.53	70.81	71.06	2788333
2019-04-01	71.36	72.26	71.09	72.09	2787074
2019-04-02	72.03	72.03	71.12	71.45	1997663
2019-04-03	71.84	72.78	71.75	72.54	2347682
2019-04-04	72.48	74.59	72.29	74.57	2465480
2019-04-05	74.95	75.15	74.33	74.77	3171610
2019-04-08	74.62	75.29	74.38	74.82	2236007
2019-04-09	74.50	75.21	74.39	74.75	1772368
2019-04-10	74.78	75.53	74.21	74.49	2360586
2019-04-11	74.53	74.54	73.60	73.98	1771078
2019-04-12	74.12	74.32	73.44	73.57	1711781
2019-04-15	72.94	73.52	72.70	73.24	2296165
2019-04-16	73.39	73.75	72.99	73.16	2110952
2019-04-17	73.63	74.41	73.17	73.40	1701990
2019-04-18	73.37	74.08	72.98	73.64	2377419
2019-04-22	73.21	73.63	72.57	72.60	2439530
2019-04-23	72.91	73.90	72.21	73.62	2075507
2019-04-24	75.49	75.91	74.47	74.69	2126412
2019-04-25	74.48	74.48	73.08	73.79	2083848
2019-04-26	72.41	73.33	71.40	72.80	3032888
2019-04-29	72.88	74.02	72.80	73.39	2231805
2019-04-30	73.14	74.54	73.14	74.41	2552817
2019-05-01	74.41	74.98	73.76	73.83	1752613
2019-05-02	74.00	75.18	73.85	75.18	2288249
2019-05-03	75.28	75.53	74.58	75.03	2031089
2019-05-06	73.75	75.07	72.89	74.96	2804282
2019-05-07	74.28	75.17	72.75	73.29	3156856
2019-05-08	73.13	74.69	72.46	73.48	2746636
2019-05-09	72.81	72.95	70.75	72.29	3433296
2019-05-10	72.07	72.20	68.54	71.32	3965772
2019-05-13	70.30	70.33	66.00	67.10	5408468
2019-05-14	67.25	68.53	66.53	67.62	3780611
2019-05-15	67.15	68.15	67.02	67.86	2370012
2019-05-16	68.44	69.64	68.06	68.74	3272623
2019-05-17	68.01	69.82	68.00	68.93	2439157
2019-05-20	68.48	69.29	68.30	68.84	2794522
2019-05-21	68.93	70.24	68.50	69.95	2616181
2019-05-22	69.74	70.75	69.17	69.17	4517441
2019-05-23	69.06	70.00	64.41	65.82	7999718
2019-05-24	65.43	66.21	63.34	65.94	6089952
2019-05-28	65.68	66.71	65.37	65.40	3484120
2019-05-29	64.66	65.64	63.40	64.54	3671068
2019-05-30	65.24	65.49	64.41	65.01	3604856
2019-05-31	63.81	64.01	62.37	62.67	3542942
2019-06-03	62.39	63.76	62.22	63.22	3851456
2019-06-04	64.01	64.80	63.83	63.94	2819779
2019-06-05	64.16	64.86	62.92	63.22	2481456
2019-06-06	63.04	63.41	61.58	62.30	2605502
2019-06-07	62.63	64.13	62.54	63.72	2655159
2019-06-10	64.58	66.05	63.94	65.19	3210544
2019-06-11	65.49	66.04	64.82	65.02	2212076
2019-06-12	65.07	65.38	64.36	64.45	1555008
2019-06-13	64.81	65.86	64.81	65.84	1619729
2019-06-14	65.98	66.29	64.95	66.03	2148015
2019-06-17	65.80	66.91	65.63	66.63	1968647
2019-06-18	66.94	69.71	66.72	68.65	3482585
2019-06-19	68.69	69.00	67.31	67.62	2750461
2019-06-20	68.26	68.51	67.33	68.39	1741349
2019-06-21	68.36	68.50	67.21	67.54	2868327
2019-06-24	67.51	67.71	66.82	67.47	1472402
2019-06-25	67.53	68.00	66.26	66.39	1963908
2019-06-26	67.14	68.70	66.73	68.14	2453239
2019-06-27	68.40	68.59	68.01	68.47	1679878
2019-06-28	68.16	69.82	68.16	69.73	3051942
2019-07-01	71.24	73.65	70.91	72.43	4001186
2019-07-02	72.43	72.51	70.98	71.64	2116895
2019-07-03	71.90	72.28	71.78	71.97	1338770
2019-07-05	71.73	72.14	71.27	71.89	1422889
2019-07-08	72.13	73.15	71.51	72.00	2527547
2019-07-09	71.67	72.32	71.50	71.86	3624519
2019-07-10	72.05	72.23	71.31	71.93	2687631
2019-07-11	71.97	73.76	71.71	73.75	2415737
2019-07-12	73.95	75.22	73.95	74.77	2262560
2019-07-15	74.75	75.64	74.43	75.50	2031027
2019-07-16	75.29	75.47	74.20	74.78	2301909
2019-07-17	74.72	75.01	74.05	74.23	1671852
2019-07-18	73.94	74.42	73.42	73.84	1665793
2019-07-19	74.05	75.07	73.98	74.71	1787832
2019-07-22	74.99	75.92	74.73	75.70	2947849
2019-07-23	75.84	76.80	75.51	76.51	1954398
2019-07-24	76.48	78.13	76.41	77.86	1772296
2019-07-25	76.80	78.53	76.80	77.07	1873343
2019-07-26	77.67	78.08	76.21	77.75	1662502
2019-07-29	77.73	77.87	77.05	77.60	1199556
2019-07-30	77.34	77.86	76.73	77.00	2016433
2019-07-31	76.83	77.62	75.56	76.53	1848144
2019-08-01	76.71	77.23	67.87	68.27	7551426
2019-08-02	68.26	68.97	67.02	68.53	3954435
2019-08-05	66.80	66.80	64.86	66.14	3758629
2019-08-06	66.55	67.87	65.88	67.70	2590608
2019-08-07	67.02	67.97	65.76	67.71	2670590
2019-08-08	68.49	69.15	68.06	68.91	1819567
2019-08-09	68.85	69.13	67.08	67.36	1628679
2019-08-12	66.73	67.11	66.40	66.96	1195502
2019-08-13	66.74	74.49	65.85	71.29	5661157
2019-08-14	68.50	68.65	66.39	66.97	3271695
2019-08-15	67.66	67.66	62.96	63.93	3727382
2019-08-16	64.58	65.91	64.52	65.48	1897303
2019-08-19	66.56	67.22	65.92	66.26	1431083
2019-08-20	66.00	67.25	65.72	66.04	1299082
2019-08-21	67.71	68.61	67.46	67.86	1793255
2019-08-22	68.00	69.50	67.53	68.80	2433574
2019-08-23	68.01	68.21	65.24	66.21	4727685
2019-08-26	67.19	67.75	65.93	67.65	2689647
2019-08-27	68.65	69.13	67.64	67.82	3433276
2019-08-28	67.62	69.48	67.54	69.00	3417376
2019-08-29	65.28	65.89	62.04	63.49	13765099
2019-08-30	62.89	64.39	62.88	63.65	4712785
2019-09-03	63.03	64.84	62.48	63.21	4072616
2019-09-04	63.70	64.47	63.51	63.93	2733055
2019-09-05	65.05	66.20	64.64	65.76	2745136
2019-09-06	66.05	67.00	66.04	66.35	2626194
2019-09-09	67.02	69.30	67.01	69.22	2620755
2019-09-10	68.84	69.90	68.26	69.02	3092570
2019-09-11	68.75	69.49	67.45	67.84	2451618
2019-09-12	67.88	69.28	66.81	67.86	2720127
2019-09-13	68.35	68.85	67.18	67.54	2579692
2019-09-16	67.28	69.02	66.92	68.91	2335918
2019-09-17	68.68	68.87	67.57	67.92	2518972
2019-09-18	67.86	68.58	66.47	67.15	1713362
2019-09-19	67.60	68.00	67.43	67.59	1387124
2019-09-20	68.00	68.37	66.51	66.77	2273803
2019-09-23	66.60	67.81	66.35	67.41	1553043
2019-09-24	67.67	68.61	66.80	67.71	2178598
2019-09-25	68.18	68.22	66.67	67.43	2212190
2019-09-26	67.46	67.68	66.25	66.96	1806813
2019-09-27	67.22	68.53	67.22	68.27	1789212
2019-09-30	68.48	69.31	68.35	68.99	1849445
2019-10-01	69.20	69.93	67.80	68.01	2320944
2019-10-02	67.19	67.46	64.38	65.02	2439462
2019-10-03	64.70	65.69	63.52	65.66	2124127
2019-10-04	65.82	66.93	65.82	66.89	1701078
2019-10-07	66.65	67.59	66.57	66.82	1792131
2019-10-08	66.03	66.34	64.89	65.28	1689359
2019-10-09	65.89	66.28	65.49	65.70	1694555
2019-10-10	65.84	67.16	65.84	66.73	1942207
2019-10-11	67.84	70.18	67.84	69.53	2698450
2019-10-14	68.96	68.96	68.05	68.72	1331366
2019-10-15	68.78	69.05	67.94	67.94	1998789
2019-10-16	67.73	69.04	67.50	68.41	2260326
2019-10-17	68.90	70.09	68.67	69.88	1807809
2019-10-18	69.48	70.96	69.24	70.52	2305833
2019-10-21	71.13	72.08	71.06	71.47	1536298
2019-10-22	71.70	72.76	71.29	72.40	1512367
2019-10-23	72.40	72.75	71.85	72.07	1702586
2019-10-24	72.61	72.96	70.80	72.12	1578478
2019-10-25	71.85	73.94	71.48	73.15	1440723
2019-10-28	74.29	75.40	74.04	74.37	1980943
2019-10-29	74.13	74.76	73.81	73.90	2100309
2019-10-30	73.83	73.92	71.20	72.70	1834886
2019-10-31	72.32	72.70	71.12	71.83	1949298
2019-11-01	72.40	73.50	72.12	72.92	2353639
2019-11-04	73.65	74.95	73.60	74.81	1541668
2019-11-05	75.00	76.00	74.55	74.84	2867637
2019-11-06	74.97	75.28	73.61	75.05	2501297
2019-11-07	75.97	76.89	75.80	76.01	1818833
2019-11-08	75.68	76.86	75.41	76.85	1984155
2019-11-11	76.50	76.95	75.65	76.25	2602343
2019-11-12	76.19	76.19	74.98	75.19	2184217
2019-11-13	74.73	75.42	74.19	75.02	1600656
2019-11-14	74.92	75.99	74.87	75.60	1803129
2019-11-15	75.93	77.11	75.91	77.09	2206681
2019-11-18	76.66	77.69	76.30	77.29	2561934
2019-11-19	76.42	76.61	74.80	75.36	2322853
2019-11-20	74.92	75.34	73.80	74.15	2189106
2019-11-21	74.32	74.50	72.03	72.21	3390297
2019-11-22	72.29	72.80	71.89	72.64	2405187
2019-11-25	73.25	74.49	72.14	74.25	4220597
2019-11-26	77.20	83.63	77.04	81.57	13917426
2019-11-27	82.29	82.48	80.11	80.74	6040830
2019-11-29	80.27	81.44	79.51	80.64	2962469
2019-12-02	81.00	81.00	78.36	79.20	4332958
2019-12-03	77.50	78.18	77.05	78.11	4227614
2019-12-04	78.65	79.60	78.30	79.18	3112987
2019-12-05	78.91	80.37	78.89	80.32	3007526
2019-12-06	81.23	82.49	81.22	82.05	3699370
2019-12-09	81.73	83.65	81.47	82.57	2833747
2019-12-10	82.55	83.37	82.29	82.88	2102514
2019-12-11	82.58	84.06	82.02	83.83	2319819
2019-12-12	83.91	85.55	83.50	85.35	2905907
2019-12-13	85.50	85.61	83.96	84.29	2646051
2019-12-16	85.08	86.86	85.01	85.79	3643636
2019-12-17	85.75	86.48	84.55	86.36	1967022
2019-12-18	86.68	87.76	86.51	87.01	3172990
2019-12-19	87.62	88.84	87.05	88.64	3245276
2019-12-20	89.21	89.50	87.55	87.73	3650340
2019-12-23	88.17	88.32	87.25	87.64	1822349
2019-12-24	88.01	88.51	87.43	87.93	741790
2019-12-26	87.99	88.20	87.32	87.85	1343388
2019-12-27	88.00	88.13	86.95	87.01	1309596
2019-12-30	87.09	87.96	86.51	87.57	1520606
2019-12-31	87.25	88.18	86.95	87.80	1735195
2020-01-02	88.39	88.44	86.96	87.31	2447454
2020-01-03	86.07	87.64	85.91	87.18	1713597
2020-01-06	86.47	87.92	86.25	87.91	2270193
2020-01-07	87.79	89.21	87.46	88.41	2043418
2020-01-08	88.21	89.37	87.86	88.65	2047041
2020-01-09	89.43	89.49	88.43	89.37	2225731
2020-01-10	89.58	90.74	89.34	90.65	2452157
2020-01-13	90.64	91.28	90.36	91.26	2138078
2020-01-14	90.98	91.83	90.26	90.47	1994311
2020-01-15	87.60	89.87	87.29	88.92	3783447
2020-01-16	89.53	89.81	88.55	88.95	2007216
2020-01-17	89.45	90.33	88.35	89.94	3406560
2020-01-21	89.45	91.70	89.41	90.24	3611203
2020-01-22	90.93	91.17	88.96	89.27	2003301
2020-01-23	88.86	90.31	88.36	89.82	1619995
2020-01-24	90.27	90.27	88.77	89.44	1209634
2020-01-27	87.79	88.83	87.35	87.80	1718329
2020-01-28	88.40	89.30	87.82	88.89	1458104
2020-01-29	89.38	90.10	88.10	88.12	2623456
2020-01-30	87.05	87.59	85.91	87.10	2048884
2020-01-31	86.69	86.96	84.53	84.69	2841993
2020-02-03	85.39	86.37	84.91	85.26	2170376
2020-02-04	86.53	87.24	86.44	86.69	1795827
2020-02-05	87.68	89.88	87.36	89.50	2315840
2020-02-06	90.03	90.58	88.54	88.64	2018246
2020-02-07	88.25	88.77	86.48	87.02	1987126
2020-02-10	86.89	88.73	86.87	88.70	2311633
2020-02-11	89.38	90.07	88.72	89.89	1799464
2020-02-12	90.28	91.20	90.01	90.93	1578106
2020-02-13	90.48	91.31	90.20	90.40	1725449
2020-02-14	91.00	91.15	89.86	90.21	1221227
2020-02-18	89.51	90.76	89.20	90.16	1544620
2020-02-19	90.53	91.23	90.20	90.94	1422912
2020-02-20	91.08	91.99	90.57	91.93	2212336
2020-02-21	91.34	91.62	89.62	90.26	1877756
2020-02-24	86.17	88.00	85.05	85.50	2881063
2020-02-25	86.65	86.76	81.67	81.89	2900938
2020-02-26	82.83	84.83	82.15	82.18	3469532
2020-02-27	79.50	82.47	78.00	78.31	5770770
2020-02-28	76.06	77.98	73.34	75.65	4757188
2020-03-02	76.25	79.62	74.31	79.61	3898536
2020-03-03	79.20	81.43	75.82	76.55	2731425
2020-03-04	78.50	80.48	77.09	80.41	3110377
2020-03-05	77.83	79.37	77.01	77.87	2771418
2020-03-06	75.35	76.69	72.06	73.82	3047720
2020-03-09	67.74	69.73	66.06	66.87	3959260
2020-03-10	69.39	70.61	66.42	70.12	2767687
2020-03-11	67.84	68.04	63.84	65.37	3652613
2020-03-12	59.99	60.24	55.20	55.40	3948395
2020-03-13	59.00	61.48	54.39	61.06	4209824
2020-03-16	54.00	57.39	49.01	57.30	5346558
2020-03-17	58.32	61.23	55.32	59.77	7026829
2020-03-18	55.20	57.95	49.90	54.00	5066806
2020-03-19	52.51	59.21	48.11	54.75	4186733
2020-03-20	55.61	58.00	51.59	51.65	3851864
2020-03-23	50.48	53.00	49.01	50.69	4753383
2020-03-24	54.16	60.86	53.27	59.20	3909456
2020-03-25	59.76	64.98	56.53	60.56	3706618
2020-03-26	61.75	64.36	60.51	62.88	2567560
2020-03-27	60.49	64.78	59.65	62.47	2589299
2020-03-30	61.78	62.23	58.41	59.75	4584248
2020-03-31	59.73	60.73	56.40	57.00	4804723
2020-04-01	54.70	56.24	53.02	53.90	3620785
2020-04-02	53.13	55.06	51.71	52.76	3455447
2020-04-03	52.35	54.18	51.81	53.48	2390350
2020-04-06	56.95	60.69	55.90	60.15	2634227
2020-04-07	64.70	65.31	61.61	61.75	2623639
2020-04-08	63.13	65.34	62.54	64.45	3348791
2020-04-09	65.94	68.09	64.75	65.99	2729151
2020-04-13	65.60	68.73	64.72	68.34	3104934
2020-04-14	69.49	70.00	68.03	69.85	2722965
2020-04-15	66.72	67.92	64.30	64.76	2800279
2020-04-16	64.58	65.73	63.59	64.98	1697476
2020-04-17	67.35	70.99	67.25	70.40	3422050
2020-04-20	69.36	71.61	68.66	69.79	2290041
2020-04-21	68.05	69.06	67.05	67.80	1913463
2020-04-22	69.40	69.90	67.93	68.98	1255483
2020-04-23	68.74	70.58	68.09	69.60	1679108
2020-04-24	70.39	72.30	69.73	71.88	1589796
2020-04-27	72.23	75.18	72.21	74.57	2434607
2020-04-28	76.95	79.18	76.70	77.59	3080812
2020-04-29	79.23	80.89	78.79	80.05	2673544
2020-04-30	78.94	78.99	75.80	76.73	3898269
2020-05-01	74.84	75.63	71.84	72.26	2507382
2020-05-04	71.10	74.58	70.71	74.36	2615090
2020-05-05	76.18	77.04	74.64	74.75	2021914
2020-05-06	75.24	76.21	73.74	73.99	1914782
2020-05-07	75.34	77.09	75.20	76.25	1732275
2020-05-08	76.75	78.87	76.73	78.63	1440099
2020-05-11	77.78	79.31	77.05	78.02	1666946
2020-05-12	78.90	79.59	76.97	77.05	1527337
2020-05-13	76.37	77.39	74.18	75.03	1767586
2020-05-14	74.27	77.72	73.59	77.19	2504545
2020-05-15	76.13	79.82	75.85	78.61	5136983
2020-05-18	82.38	87.69	82.32	87.16	4952074
2020-05-19	86.28	86.57	83.35	83.48	3190897
2020-05-20	85.73	85.83	80.75	81.54	4161773
2020-05-21	79.50	81.91	76.88	77.98	6370298
2020-05-22	78.99	78.99	75.82	76.92	4687584
2020-05-26	79.76	81.16	79.30	79.47	2953382
2020-05-27	81.34	81.34	78.34	79.08	2894414
2020-05-28	80.19	80.19	76.19	76.43	3152946
2020-05-29	76.31	78.71	75.53	78.09	4220760
2020-06-01	77.02	77.99	76.07	77.50	2250381
2020-06-02	77.47	80.55	77.38	80.53	2777935
2020-06-03	81.60	82.44	81.02	82.22	2300185
2020-06-04	81.66	82.31	79.18	79.92	2566165
2020-06-05	82.82	83.60	81.90	82.53	2906333
2020-06-08	83.80	84.86	82.99	83.68	1944563
2020-06-09	82.27	82.53	80.92	81.07	2054709
2020-06-10	82.18	82.32	80.05	81.70	2862778
2020-06-11	79.45	79.45	76.57	77.25	2583309
2020-06-12	79.40	79.68	75.67	77.76	2538078
2020-06-15	75.53	80.98	75.23	80.01	2431254
2020-06-16	82.56	84.13	80.42	83.47	3790175
2020-06-17	83.47	84.33	82.16	83.24	2275367
2020-06-18	82.47	83.85	81.45	82.30	2285855
2020-06-19	83.84	83.86	80.53	81.20	4938897
2020-06-22	80.78	84.98	80.37	84.78	3111357
2020-06-23	85.88	86.61	84.58	85.84	2661890
2020-06-24	85.00	86.60	83.39	83.82	4005772
2020-06-25	83.35	84.85	82.84	84.71	2157437
2020-06-26	84.86	87.03	84.68	84.80	5378204
2020-06-29	85.59	86.78	84.78	86.33	2961906
2020-06-30	86.00	88.22	85.63	87.27	3123998
2020-07-01	87.42	88.12	86.34	87.35	2279170
2020-07-02	88.95	89.26	87.24	87.45	2489890
2020-07-06	89.00	89.73	87.07	87.70	2050040
2020-07-07	86.97	87.53	85.39	85.59	2253135
2020-07-08	85.57	87.22	85.48	87.18	2058403
2020-07-09	87.15	87.15	84.07	84.95	2034260
2020-07-10	85.04	85.72	84.48	84.90	1688381
2020-07-13	85.71	88.33	85.40	85.60	1873560
2020-07-14	85.60	87.08	84.42	86.89	1869597
2020-07-15	88.95	88.98	87.03	88.42	2010166
2020-07-16	88.23	89.71	87.85	88.35	1464915
2020-07-17	88.83	88.83	87.43	87.96	1290361
2020-07-20	87.69	88.98	86.48	88.38	2200937
2020-07-21	88.84	91.13	88.61	90.28	2181649
2020-07-22	95.47	99.42	95.33	97.36	7995572
2020-07-23	97.12	98.53	95.98	96.08	2862408
2020-07-24	95.82	97.75	95.55	96.99	2134232
2020-07-27	96.87	98.31	96.34	97.92	2280331
2020-07-28	97.84	98.79	97.06	97.19	1475037
2020-07-29	97.61	98.88	97.26	98.10	1395583
2020-07-30	97.14	100.68	96.80	100.03	2232134
2020-07-31	100.25	100.47	98.29	99.59	1887654
2020-08-03	100.07	101.99	99.75	100.89	1596989
2020-08-04	100.59	101.58	99.85	100.51	1267692
2020-08-05	101.42	102.04	99.93	101.91	1869659
2020-08-06	101.89	102.79	100.62	102.75	2479553
2020-08-07	102.88	103.72	101.91	102.90	1781543
2020-08-10	103.76	105.43	102.90	104.22	1981735
2020-08-11	105.00	105.59	103.72	104.12	1489527
2020-08-12	104.56	105.54	104.10	104.98	1217307
2020-08-13	105.58	108.44	105.50	107.90	2281067
2020-08-14	108.34	110.32	108.00	109.49	2552468
2020-08-17	110.99	111.39	109.88	110.79	2260855
2020-08-18	111.89	112.15	110.33	110.52	2215980
2020-08-19	110.66	113.67	110.66	111.96	3060520
2020-08-20	111.42	112.07	110.44	111.70	2109629
2020-08-21	112.00	114.45	111.95	114.00	3811415
2020-08-24	118.30	119.48	114.80	117.37	5434574
2020-08-25	113.50	113.86	108.60	112.64	10462412
2020-08-26	113.41	114.19	111.58	112.31	4124378
2020-08-27	112.55	112.55	110.23	111.22	2760457
2020-08-28	111.68	111.70	110.11	111.23	2366570
2020-08-31	111.49	112.17	109.85	110.91	2509223
2020-09-01	110.99	114.43	110.73	113.50	2364920
2020-09-02	113.94	114.20	111.68	114.02	2508279
2020-09-03	114.00	114.00	107.85	108.70	2451986
2020-09-04	109.49	110.44	104.32	106.31	2543720
2020-09-08	104.30	106.82	102.83	105.26	2911607
2020-09-09	106.28	109.27	105.18	108.85	2245530
2020-09-10	109.11	110.00	107.10	107.38	2177614
2020-09-11	108.57	109.07	106.17	106.56	1353834
2020-09-14	108.35	109.13	106.70	107.70	2573262
2020-09-15	108.54	109.39	107.42	107.96	1550938
2020-09-16	108.99	109.13	106.80	107.08	1728232
2020-09-17	106.00	107.02	104.56	105.63	1729706
2020-09-18	105.42	107.38	104.64	105.58	2262787
2020-09-21	104.04	105.97	103.49	105.97	2131085
2020-09-22	106.41	108.25	105.91	107.63	1678534
2020-09-23	108.07	109.78	106.39	106.49	1920405
2020-09-24	106.12	106.86	104.11	104.77	2526662
2020-09-25	105.10	106.64	104.25	105.97	1917164
2020-09-28	107.25	108.57	106.65	108.44	1508159
2020-09-29	109.94	111.22	108.84	110.08	2378908
2020-09-30	109.50	112.41	109.50	111.29	2187144
2020-10-01	112.69	114.72	111.86	114.09	3631204
2020-10-02	111.04	113.46	111.01	112.42	1930575
2020-10-05	112.57	116.74	112.57	116.07	2006376
2020-10-06	115.98	116.43	112.25	112.45	2395375
2020-10-07	114.00	115.44	113.76	114.49	1552469
2020-10-08	115.13	115.65	113.91	114.92	1523429
2020-10-09	115.37	118.25	115.11	116.59	2824096
2020-10-12	117.87	118.70	116.86	118.33	1334002
2020-10-13	118.12	119.15	117.21	118.21	1231774
2020-10-14	118.93	119.90	117.39	118.44	1640980
2020-10-15	117.43	120.74	116.90	120.56	1625462
2020-10-16	120.89	121.10	119.31	119.35	1855426
2020-10-19	120.12	123.22	119.71	120.83	2260028
2020-10-20	121.29	123.67	120.78	120.89	1725793
2020-10-21	121.45	121.78	118.55	118.69	1772180
2020-10-22	118.98	119.62	115.77	117.46	1977727
2020-10-23	115.50	118.25	115.21	118.21	1858577
2020-10-26	117.14	117.18	112.88	114.36	1377014
2020-10-27	115.01	116.12	113.30	113.58	2143715
2020-10-28	111.50	114.30	110.35	111.11	2264016
2020-10-29	112.28	113.95	111.50	112.28	2107033
2020-10-30	111.56	112.65	109.60	111.55	1897109
2020-11-02	112.97	115.80	112.76	115.72	2838979
2020-11-03	117.00	119.73	116.17	118.82	2033408
2020-11-04	119.69	121.40	118.56	119.86	1916071
2020-11-05	122.20	124.89	121.75	123.06	2489882
2020-11-06	123.00	123.75	121.61	123.06	1670063
2020-11-09	120.31	123.21	110.92	111.00	4896084
2020-11-10	111.60	113.71	110.99	112.63	3906709
2020-11-11	113.83	114.81	112.10	114.56	2058314
2020-11-12	114.45	115.50	112.34	114.00	2279667
2020-11-13	114.64	115.84	113.50	114.30	1831720
2020-11-16	115.00	118.85	113.62	118.65	3306999
2020-11-17	118.12	120.87	117.36	119.02	2740898
2020-11-18	119.10	120.16	117.74	117.77	2963118
2020-11-19	118.42	120.50	117.77	118.83	1728442
2020-11-20	119.88	120.74	118.97	119.14	1866503
2020-11-23	120.21	124.31	119.90	122.04	4443761
2020-11-24	115.79	117.05	113.20	113.54	11676029
2020-11-25	114.06	116.44	113.08	113.90	5503029
2020-11-27	115.00	115.09	112.08	112.63	3242386
2020-11-30	112.68	112.68	108.57	108.80	6493681
2020-12-01	108.78	109.49	107.15	108.86	5335390
2020-12-02	108.03	109.47	107.20	107.47	3393771
2020-12-03	106.94	107.43	105.71	106.54	4566979
2020-12-04	106.56	106.62	104.85	105.57	3655976
2020-12-07	105.16	105.45	101.45	102.73	5506910
2020-12-08	102.20	103.51	102.02	102.99	2974795
2020-12-09	103.07	105.15	102.60	104.76	4784387
2020-12-10	101.75	103.41	99.60	103.03	4406626
2020-12-11	102.80	103.03	100.20	100.05	4044310
2020-12-14	101.02	101.79	99.65	101.28	3926184
2020-12-15	101.60	103.00	101.20	102.99	3310013
2020-12-16	103.51	104.15	102.59	103.50	3136926
2020-12-17	104.30	104.46	102.23	102.34	3067079
2020-12-18	102.05	102.72	101.52	101.95	4911309
2020-12-21	100.73	103.33	100.51	103.30	2991853
2020-12-22	103.54	105.28	103.13	104.13	3580661
2020-12-23	104.43	105.29	102.31	102.34	2314015
2020-12-24	102.22	103.44	101.83	102.55	996700
2020-12-28	103.00	103.54	101.18	102.58	2601627
2020-12-29	103.04	103.54	100.44	100.76	2201084
2020-12-30	100.96	101.91	100.96	101.38	1639330
2020-12-31	101.47	101.47	99.25	99.79	2232099
2021-01-04	99.62	101.12	98.66	100.49	3636646
2021-01-05	100.63	101.68	100.13	101.00	2396387
2021-01-06	100.00	106.04	100.00	105.91	4699163
2021-01-07	106.25	108.43	105.91	107.71	3704093
2021-01-08	108.00	109.45	106.16	107.57	3539208
2021-01-11	107.17	111.20	106.57	110.78	3425985
2021-01-12	110.39	115.49	110.30	114.71	4575477
2021-01-13	114.42	115.07	113.13	113.22	2986841
2021-01-14	113.35	115.22	113.02	113.92	1966336
2021-01-15	113.64	115.75	111.59	114.00	3123201
2021-01-19	115.00	115.00	111.16	111.62	2630748
2021-01-20	112.16	112.65	110.79	112.23	1929671
2021-01-21	113.09	116.02	112.28	114.50	2599803
2021-01-22	114.13	115.35	112.37	114.93	1619709
2021-01-25	114.78	117.98	113.45	113.74	2250110
2021-01-26	114.15	115.51	113.01	114.70	2140626
2021-01-27	113.54	116.23	112.83	113.57	2445861
2021-01-28	113.53	116.56	112.25	112.31	2429896
2021-01-29	112.11	112.39	108.37	108.82	2481063
2021-02-01	109.45	110.00	105.66	107.69	2706876
2021-02-02	107.95	110.93	106.64	108.78	2530444
2021-02-03	109.36	111.16	108.85	110.32	1503510
2021-02-04	112.64	114.76	112.01	113.84	2421960
2021-02-05	114.20	114.90	113.34	114.53	1632937
2021-02-08	115.00	117.96	114.98	117.90	1715093
2021-02-09	117.83	119.37	116.74	118.46	1528206
2021-02-10	118.79	119.29	116.99	118.81	1274888
2021-02-11	119.00	120.94	118.57	119.59	1636075
2021-02-12	118.71	121.13	118.50	120.51	1858030
2021-02-16	120.53	123.30	120.49	120.75	1880185
2021-02-17	120.19	122.21	118.22	118.34	2242046
2021-02-18	117.89	118.45	116.42	116.76	1890521
2021-02-19	117.63	119.02	117.43	118.00	2044448
2021-02-22	117.11	118.20	115.90	116.73	1742940
2021-02-23	115.85	115.89	113.13	115.50	2198416
2021-02-24	116.10	117.14	112.70	113.46	3279761
2021-02-25	103.82	112.30	101.46	102.94	10053655
2021-02-26	101.10	102.36	99.79	100.35	4570055
2021-03-01	100.50	102.59	100.50	101.69	3709209
2021-03-02	102.12	103.75	101.46	102.52	3011692
2021-03-03	102.37	102.73	100.00	100.37	2848834
2021-03-04	99.74	100.41	95.93	98.24	4288709
2021-03-05	99.61	103.20	97.29	102.85	5127612
2021-03-08	103.29	107.42	102.73	106.57	3830841
2021-03-09	106.55	109.64	105.65	105.82	3294996
2021-03-10	107.45	109.48	106.62	108.15	3175770
2021-03-11	108.64	109.44	107.47	108.58	2407275
2021-03-12	108.95	111.29	107.80	110.99	1963013
2021-03-15	111.49	114.59	111.25	113.92	3347188
2021-03-16	113.66	114.46	112.70	112.75	2328194
2021-03-17	112.16	112.85	109.98	112.25	2584396
2021-03-18	111.61	116.26	111.31	113.38	2906572
2021-03-19	113.83	120.29	113.68	118.19	9098446
2021-03-22	118.10	121.29	117.11	120.96	2809867
2021-03-23	120.65	121.38	118.24	118.81	3663054
2021-03-24	119.10	119.50	114.22	114.32	2883992
2021-03-25	114.43	116.52	113.44	116.18	2250687
2021-03-26	116.55	119.35	116.18	119.26	1872814
2021-03-29	119.45	120.09	114.52	114.80	2598410
2021-03-30	114.19	116.06	113.34	115.72	1934061
2021-03-31	116.31	116.31	114.23	114.81	1938988
2021-04-01	115.94	116.30	114.01	115.76	2486520
2021-04-05	116.31	118.48	115.70	117.99	1641946
2021-04-06	117.94	121.70	117.55	120.74	3604147
2021-04-07	120.50	121.73	118.51	120.59	2502827
2021-04-08	120.91	120.99	119.11	119.62	1776773
2021-04-09	120.06	122.83	119.63	122.48	2126799
2021-04-12	122.30	123.87	121.20	121.56	2394478
2021-04-13	121.87	121.87	119.25	120.82	2449617
2021-04-14	120.55	121.34	119.42	120.17	1525686
2021-04-15	120.91	121.42	119.04	119.30	1453870
2021-04-16	119.93	120.13	117.99	119.87	1845117
2021-04-19	120.35	120.65	117.85	118.84	2912640
2021-04-20	118.80	119.20	116.51	118.45	1750384
2021-04-21	118.81	119.77	118.17	118.97	1509417
2021-04-22	119.20	120.92	117.75	118.04	2405443
2021-04-23	118.17	118.31	116.53	117.74	1547803
2021-04-26	117.51	117.63	114.38	117.02	2275740
2021-04-27	117.45	119.28	117.00	118.35	1355305
2021-04-28	118.77	119.45	117.03	117.19	1190431
2021-04-29	117.73	118.79	117.07	118.29	1274410
2021-04-30	117.51	117.66	115.79	116.27	1633849
2021-05-03	117.37	119.18	116.99	117.47	1507740
2021-05-04	117.32	117.80	116.15	117.73	1330307
2021-05-05	118.35	117.27	116.07	116.38	924937
2021-05-06	117.47	120.22	116.89	120.04	2293554
2021-05-07	120.03	122.59	119.56	122.34	1764030
2021-05-10	122.56	128.58	122.03	125.79	3980393
2021-05-11	123.95	123.96	120.01	121.67	2044846
2021-05-12	121.01	121.20	115.67	116.15	2158221
2021-05-13	117.06	119.65	117.06	119.00	1706262
2021-05-14	119.60	120.91	118.97	120.39	1691293
2021-05-17	120.59	121.56	119.03	120.11	1403762
2021-05-18	119.51	120.15	116.78	116.92	1982562
2021-05-19	115.31	115.59	112.67	113.69	2555674
2021-05-20	113.74	115.02	112.55	114.52	2063838
2021-05-21	115.61	116.60	114.62	114.93	2549052
2021-05-24	116.37	117.22	114.55	114.70	2145751
2021-05-25	114.78	115.54	114.00	114.42	1907332
2021-05-26	116.00	118.39	115.22	116.96	2969367
2021-05-27	121.00	122.82	116.63	118.14	7719442
2021-05-28	120.55	120.55	114.13	116.24	4573422
2021-06-01	117.33	117.36	114.30	114.90	2818757
2021-06-02	114.96	119.58	114.44	118.35	3302812
2021-06-03	117.63	117.98	114.74	115.56	2476095
2021-06-04	115.50	116.17	115.19	115.99	1641216
2021-06-07	116.09	117.36	115.53	117.10	1502981
2021-06-08	117.64	118.98	116.67	118.22	1537433
2021-06-09	118.40	118.40	114.98	114.99	2195403
2021-06-10	115.92	116.68	111.73	112.54	3373290
2021-06-11	112.56	115.04	112.51	114.45	2364358
2021-06-14	114.55	114.74	112.78	114.03	1805432
2021-06-15	113.90	114.39	112.40	112.56	1949628
2021-06-16	112.38	112.46	108.66	109.90	2944314
2021-06-17	109.67	110.34	107.73	109.50	2338472
2021-06-18	107.89	108.77	106.66	107.63	4255079
2021-06-21	108.30	110.54	108.10	108.68	2020351
2021-06-22	108.96	111.54	108.29	111.04	2477784
2021-06-23	112.05	112.05	110.43	111.25	1554561
2021-06-24	112.26	112.51	111.01	111.38	1660066
2021-06-25	112.00	113.58	111.50	113.05	2592653
2021-06-28	113.69	115.36	112.88	114.83	1942960
2021-06-29	115.18	116.90	114.57	114.97	1890779
2021-06-30	114.82	116.25	114.80	114.98	1879200
2021-07-01	115.61	116.81	114.83	116.37	1554541
2021-07-02	116.72	116.72	114.96	115.65	1634550
2021-07-06	115.45	115.46	110.40	110.55	2952219
2021-07-07	110.33	111.34	109.58	109.75	2079127
2021-07-08	108.38	108.98	107.20	108.16	2010459
2021-07-09	108.84	111.15	108.84	110.86	2096759
2021-07-12	110.77	111.98	110.03	111.25	1704077
2021-07-13	111.11	111.57	109.30	109.87	2306958
2021-07-14	110.26	110.94	109.51	109.91	1334112
2021-07-15	109.01	113.11	108.93	112.00	2742161
2021-07-16	112.15	113.72	110.55	110.59	1844356
2021-07-19	108.90	109.36	107.06	108.48	2527945
2021-07-20	108.96	111.52	108.22	110.61	1784226
2021-07-21	111.36	111.76	110.07	110.78	1659874
2021-07-22	110.90	111.07	108.00	109.98	1819944
2021-07-23	111.40	113.63	111.29	113.28	1620079
2021-07-26	113.17	115.57	113.03	114.83	1767492
2021-07-27	114.53	114.80	113.16	114.36	1423245
2021-07-28	114.36	114.58	112.07	113.06	1404397
2021-07-29	113.97	114.79	113.17	114.26	1386704
2021-07-30	113.37	114.91	112.19	112.35	1752991
2021-08-02	113.09	113.50	112.35	112.49	1302763
2021-08-03	113.00	115.17	112.63	114.65	1265655
2021-08-04	113.99	114.78	113.00	113.27	1134253
2021-08-05	114.00	116.38	113.86	115.37	1907251
2021-08-06	115.05	116.43	114.81	114.84	1699609
2021-08-09	114.66	114.66	111.60	112.54	1346934
2021-08-10	112.47	115.11	111.86	115.02	1315600
2021-08-11	115.68	119.15	115.12	118.06	2565561
2021-08-12	118.89	119.30	117.22	118.13	1248620
2021-08-13	117.97	117.97	113.46	113.78	2293423
2021-08-16	113.24	115.91	112.23	115.36	1833084
2021-08-17	113.84	114.09	109.71	110.75	2212558
2021-08-18	110.75	114.10	110.04	110.10	2079348
2021-08-19	109.00	110.86	108.72	109.76	1954927
2021-08-20	109.97	113.51	109.51	112.63	2131117
2021-08-23	113.00	114.58	112.05	112.16	3630776
2021-08-24	117.25	124.04	116.37	121.49	11896879
2021-08-25	122.44	124.91	120.16	121.89	3685333
2021-08-26	121.83	121.85	117.93	118.09	2700206
2021-08-27	118.27	118.90	117.20	117.50	2013209
2021-08-30	118.02	119.44	117.43	118.35	1722810
2021-08-31	119.17	119.17	116.20	116.51	2877251
2021-09-01	116.54	117.32	114.20	116.78	2709506
2021-09-02	117.00	117.43	115.82	116.26	1788091
2021-09-03	115.55	115.85	113.87	114.02	1762613
2021-09-07	113.83	114.49	111.22	111.50	2426490
2021-09-08	111.32	111.47	109.94	110.99	2558765
2021-09-09	110.50	113.07	110.12	112.39	2211869
2021-09-10	112.64	113.66	111.20	110.65	1728852
2021-09-13	111.78	112.80	110.36	112.07	1592684
2021-09-14	112.54	112.54	110.02	110.17	1564810
2021-09-15	109.87	110.09	108.66	109.27	2068826
2021-09-16	108.82	110.17	108.69	109.56	1511146
2021-09-17	109.39	111.11	109.18	109.62	2946200
2021-09-20	108.10	109.32	105.33	106.67	2101635
2021-09-21	107.00	108.15	105.90	106.89	2240898
2021-09-22	107.73	108.57	106.50	106.80	1500742
2021-09-23	107.50	107.96	106.10	106.17	2053877
2021-09-24	106.07	106.19	104.21	104.74	3377751
2021-09-27	105.30	110.86	105.30	110.18	4675022
2021-09-28	111.12	111.80	107.37	109.39	2933793
2021-09-29	109.75	110.29	108.08	109.43	1771138
2021-09-30	108.15	108.65	105.35	105.71	3692936
2021-10-01	106.68	106.86	103.42	105.31	2134120
2021-10-04	105.10	106.93	104.84	105.49	1739025
2021-10-05	105.72	107.74	105.55	106.37	2050116
2021-10-06	105.67	106.84	104.77	105.77	1808955
2021-10-07	107.20	109.23	106.94	107.59	2188169
2021-10-08	108.00	110.38	107.08	107.25	1729191
2021-10-11	107.65	109.86	107.26	108.88	1790484
2021-10-12	109.53	110.69	108.79	109.32	1604964
2021-10-13	109.51	111.40	108.09	110.78	2069164
2021-10-14	111.37	113.10	110.18	112.66	2140630
2021-10-15	113.56	114.69	113.10	113.64	2133544
2021-10-18	112.78	116.38	112.73	115.61	2392933
2021-10-19	116.24	116.65	113.89	113.94	2087847
2021-10-20	113.87	115.39	113.87	114.53	1588751
2021-10-21	114.41	117.67	114.41	117.60	1756052
2021-10-22	117.55	118.57	116.90	118.39	1736185
2021-10-25	118.68	121.58	118.19	120.48	2225992
2021-10-26	121.33	123.72	121.13	121.23	2605774
2021-10-27	121.24	122.25	118.66	118.75	2172988
2021-10-28	119.67	121.43	119.18	121.12	1646300
2021-10-29	120.65	123.46	120.51	122.24	2283773
2021-11-01	123.00	124.21	122.70	123.91	1901377
2021-11-02	123.83	124.61	122.98	123.83	1794293
2021-11-03	124.10	126.09	123.70	125.10	2224933
2021-11-04	126.00	128.81	125.43	128.61	2952510
2021-11-05	129.95	130.55	128.35	129.07	2217390
2021-11-08	129.00	130.39	128.32	130.09	2595198
2021-11-09	129.67	133.27	129.62	132.94	2025453
2021-11-10	132.34	133.42	131.16	131.25	1924623
2021-11-11	131.37	133.55	131.32	132.90	1843348
2021-11-12	133.35	136.74	133.05	135.63	2313531
2021-11-15	136.74	136.78	131.81	132.36	2681913
2021-11-16	132.59	135.60	132.28	134.93	2232033
2021-11-17	134.33	135.26	132.25	132.86	1928459
2021-11-18	134.49	136.12	133.79	135.61	2357754
2021-11-19	136.18	137.57	135.00	136.13	1955641
2021-11-22	137.22	141.97	137.22	138.00	5417609
2021-11-23	116.00	121.44	115.00	121.01	15941013
2021-11-24	120.22	121.87	115.90	116.69	5990012
2021-11-26	114.60	116.22	113.88	114.77	2345969
2021-11-29	115.80	116.00	110.30	110.95	4595728
2021-11-30	110.01	111.65	106.27	106.86	5747856
2021-12-01	108.14	108.41	102.23	102.25	4550237
2021-12-02	104.24	105.82	102.63	103.92	4235756
2021-12-03	104.54	106.05	103.65	105.87	4048764
2021-12-06	107.24	108.99	103.80	104.66	4489385
2021-12-07	106.61	108.25	106.32	106.68	3097468
2021-12-08	105.74	107.25	105.64	106.93	2525590
2021-12-09	106.81	107.30	103.83	104.38	2934177
2021-12-10	104.35	104.67	102.15	103.12	3169509
2021-12-13	103.00	103.41	98.70	100.24	4043454
2021-12-14	99.24	102.95	98.97	101.37	3924362
2021-12-15	100.79	102.62	100.35	102.49	3237997
2021-12-16	102.29	103.13	100.07	100.22	3600455
2021-12-17	100.31	101.24	99.18	100.03	5112548
2021-12-20	98.01	98.70	94.54	95.77	4640172
2021-12-21	96.49	98.35	96.49	97.48	2887938
2021-12-22	97.89	99.01	96.70	97.37	2331398
2021-12-23	97.72	98.55	96.11	98.08	2488242
2021-12-27	98.88	99.48	97.27	99.08	2511627
2021-12-28	99.00	100.63	98.88	99.52	2148905
2021-12-29	99.47	101.63	99.47	100.86	2599871
2021-12-30	100.88	102.77	100.87	101.55	2258391
2021-12-31	101.37	102.27	100.77	101.60	2037955
2022-01-03	102.43	103.58	101.45	102.12	2829004
2022-01-04	103.03	106.35	102.78	105.14	4085528
2022-01-05	105.30	106.35	102.91	103.00	2818191
2022-01-06	103.03	103.44	100.02	102.88	3565519
2022-01-07	103.02	104.83	101.92	102.50	3137122
2022-01-10	101.74	102.96	98.22	102.75	5354128
2022-01-11	102.60	104.90	101.96	104.09	2524595
2022-01-12	104.12	105.13	100.83	102.68	3009007
2022-01-13	102.21	104.04	101.60	102.60	2298061
2022-01-14	101.11	103.00	98.91	100.04	3728107
2022-01-18	98.81	98.89	96.34	98.64	3696132
2022-01-19	99.23	101.77	98.80	99.35	2609551
2022-01-20	100.03	101.08	94.68	94.90	3846069
2022-01-21	94.73	98.26	94.42	96.45	3406534
2022-01-24	94.81	101.48	92.93	101.38	5150383
2022-01-25	98.64	99.65	95.57	98.03	3751376
2022-01-26	99.06	100.33	96.26	96.92	2788506
2022-01-27	98.89	99.93	95.55	96.10	2213632
2022-01-28	96.32	97.67	94.46	97.64	1904319
2022-01-31	96.97	99.40	96.96	99.28	2362451
2022-02-01	99.30	100.68	97.74	100.45	1763695
2022-02-02	100.24	100.50	97.11	99.05	2408002
2022-02-03	98.32	99.25	96.78	97.10	1878554
2022-02-04	97.26	97.93	95.23	96.83	2132920
2022-02-07	97.70	98.16	96.00	97.58	1474020
2022-02-08	97.84	100.14	97.25	99.46	1780977
2022-02-09	100.64	102.36	100.17	102.22	1761884
2022-02-10	100.84	102.76	100.09	100.47	2283266
2022-02-11	100.29	103.09	99.36	100.57	3466953
2022-02-14	100.06	101.99	98.85	100.64	2315287
2022-02-15	101.99	102.89	101.44	102.19	1660134
2022-02-16	101.51	101.51	98.10	99.63	2288952
2022-02-17	98.76	100.19	98.10	98.63	1408092
2022-02-18	98.24	99.28	96.54	97.71	1853092
2022-02-22	96.44	96.80	89.44	90.55	5404710
2022-02-23	91.44	91.44	87.84	88.63	3588988
2022-02-24	85.99	91.85	85.58	91.58	2908729
2022-02-25	92.62	96.04	91.44	95.83	2929385
2022-02-28	94.13	97.10	94.13	96.64	3390555
2022-03-01	95.73	98.56	95.45	97.18	2629093
2022-03-02	96.83	101.94	96.56	100.84	6182676
2022-03-03	106.00	112.96	104.86	110.14	18352707
2022-03-04	107.92	109.28	101.62	106.10	7700709
2022-03-07	105.54	109.13	103.28	104.71	4679535
2022-03-08	103.94	105.95	101.06	101.13	3764319
2022-03-09	103.13	103.76	100.62	101.74	2980681
2022-03-10	101.15	101.15	97.58	98.66	2966583
2022-03-11	99.00	99.81	94.50	94.59	3159064
2022-03-14	94.66	97.15	93.19	94.64	2350412
2022-03-15	95.01	99.58	94.86	99.06	2971483
2022-03-16	99.78	100.87	95.49	98.84	2438711
2022-03-17	98.69	99.95	97.78	99.29	1990575
2022-03-18	98.23	102.37	97.91	101.84	4606242
2022-03-21	101.82	103.23	97.89	99.04	2393374
2022-03-22	99.96	100.52	98.02	98.42	2957037
2022-03-23	97.89	98.48	95.72	96.59	1747576
2022-03-24	96.84	97.58	95.26	96.71	1849065
2022-03-25	97.20	97.38	94.88	96.30	1679729
2022-03-28	96.46	96.93	95.18	96.73	2027084
2022-03-29	98.21	100.93	97.37	100.75	2565442
2022-03-30	99.29	99.64	96.10	96.43	2160918
2022-03-31	92.89	93.15	89.56	90.90	5580839
2022-04-01	92.32	92.43	89.65	90.38	2939654
2022-04-04	91.26	94.59	90.75	94.34	2633729
2022-04-05	94.04	94.77	92.05	92.52	2381667
2022-04-06	90.99	91.57	88.51	91.06	2647804
2022-04-07	91.03	92.81	90.14	92.07	2398094
2022-04-08	89.79	95.91	89.00	93.36	3967273
2022-04-11	92.72	95.93	92.64	94.16	1988140
2022-04-12	95.77	97.62	92.95	93.23	3146778
2022-04-13	92.95	95.75	92.27	95.23	1874199
2022-04-14	95.50	96.77	93.50	93.84	2019552
2022-04-18	93.69	94.51	91.96	93.48	1628040
2022-04-19	93.31	96.13	92.78	95.57	1809352
2022-04-20	96.03	96.18	93.97	94.40	1340284
2022-04-21	95.79	96.75	93.23	93.64	1643123
2022-04-22	93.15	93.24	90.56	91.28	1956037
2022-04-25	90.55	93.25	89.30	93.07	1648726
2022-04-26	92.78	94.54	91.43	92.83	2719341
2022-04-27	93.37	94.80	91.40	93.03	2296149
2022-04-28	93.58	94.41	91.75	93.58	1442072
2022-04-29	93.05	93.57	89.63	89.93	2125960
2022-05-02	90.00	93.89	88.88	93.81	2066794
2022-05-03	93.39	95.60	92.56	94.65	2029453
2022-05-04	94.26	98.18	93.91	97.79	2336431
2022-05-05	96.28	96.28	91.01	92.21	2258815
2022-05-06	91.69	93.60	89.01	91.41	1977005
2022-05-09	89.82	92.15	89.62	91.08	2681544
2022-05-10	91.65	92.76	87.29	88.74	2847614
2022-05-11	88.98	89.97	83.38	83.79	3045405
2022-05-12	83.89	89.58	83.89	87.36	3235751
2022-05-13	87.08	88.32	85.09	86.36	3076335
2022-05-16	85.70	86.45	82.02	84.77	3024621
2022-05-17	86.00	86.82	81.79	84.50	4333070
2022-05-18	78.74	79.57	74.05	75.62	9388976
2022-05-19	73.99	76.42	72.36	73.32	5333310
2022-05-20	74.00	74.07	69.07	72.36	4858606
2022-05-23	72.36	73.14	69.36	72.59	7655031
2022-05-24	72.98	75.90	71.48	73.47	14827775
2022-05-25	71.01	80.68	70.83	80.06	10136608
2022-05-26	81.24	84.40	81.12	82.05	4552300
2022-05-27	82.23	84.86	82.18	83.99	3316716
2022-05-31	83.77	85.30	81.40	82.06	4922963
2022-06-01	82.63	82.91	79.62	80.08	3363787
2022-06-02	80.56	81.30	79.20	81.26	2228354
2022-06-03	80.52	81.62	80.16	80.39	2295953
2022-06-06	80.63	80.63	79.01	79.27	2568588
2022-06-07	76.67	78.61	75.60	78.35	3447085
2022-06-08	77.78	78.96	76.20	77.12	2775436
2022-06-09	76.63	77.41	74.93	74.93	3138750
2022-06-10	73.32	74.41	72.03	71.72	3738865
2022-06-13	70.41	70.91	68.62	69.45	4405216
2022-06-14	70.00	71.56	69.40	70.59	4571646
2022-06-15	70.84	72.68	70.38	71.76	3347757
2022-06-16	69.55	70.25	67.66	68.48	3848810
2022-06-17	68.02	71.42	68.00	70.51	8384719
2022-06-21	72.07	72.28	70.09	70.47	3271629
2022-06-22	70.32	71.08	69.52	69.88	2729181
2022-06-23	70.12	71.79	70.03	71.29	2421943
2022-06-24	72.10	74.74	71.42	74.69	5060878
2022-06-27	74.98	75.45	71.84	72.14	2562427
2022-06-28	71.72	72.00	68.67	68.85	2591633
2022-06-29	68.29	68.61	66.60	67.15	3337193
2022-06-30	65.81	66.25	64.29	65.19	3485479
2022-07-01	65.79	66.86	65.01	66.77	2866441
2022-07-05	66.11	69.99	65.90	69.98	3260646
2022-07-06	69.81	70.13	67.22	68.52	2645791
2022-07-07	68.73	70.98	68.52	70.89	2356081
2022-07-08	70.19	71.52	69.15	71.17	2072267
2022-07-11	71.21	71.91	69.70	69.91	1778852
2022-07-12	70.37	72.08	69.92	70.42	2268598
2022-07-13	68.89	71.75	68.83	71.29	2207732
2022-07-14	70.55	71.45	69.50	71.14	1997311
2022-07-15	72.47	72.58	71.13	72.47	2477193
2022-07-18	73.20	75.25	72.94	73.34	2545341
2022-07-19	73.97	76.49	73.66	75.97	2743665
2022-07-20	76.21	78.34	75.69	78.12	3359025
2022-07-21	77.79	78.23	75.98	78.20	2338722
2022-07-22	78.82	80.08	76.24	76.80	2959247
2022-07-25	77.12	77.28	75.24	75.84	2214948
2022-07-26	73.01	73.54	71.63	72.01	3297159
2022-07-27	72.62	74.87	71.63	74.49	2476269
2022-07-28	75.39	78.40	72.74	77.99	7888418
2022-07-29	76.73	77.61	74.67	76.99	5035284
2022-08-01	76.49	77.94	76.22	76.98	2640955
2022-08-02	76.31	76.45	74.57	74.61	2367248
2022-08-03	75.89	77.07	75.13	75.69	3085281
2022-08-04	75.90	77.97	75.79	76.29	2011152
2022-08-05	75.30	77.00	74.90	76.38	1337379
2022-08-08	77.12	80.49	76.97	78.54	2552439
2022-08-09	77.68	77.98	75.22	76.34	2145302
2022-08-10	78.53	79.74	77.97	78.51	2426798
2022-08-11	79.80	81.52	79.55	80.42	2060211
2022-08-12	81.19	81.31	79.60	80.30	2131555
2022-08-15	79.98	81.43	78.59	81.33	1872481
2022-08-16	81.50	86.48	81.47	84.95	3701909
2022-08-17	83.27	84.46	81.67	82.26	2692585
2022-08-18	81.98	82.45	80.90	82.42	1285470
2022-08-19	81.47	81.67	78.62	79.53	2700933
2022-08-22	78.22	79.00	77.24	77.42	2028253
2022-08-23	78.33	79.88	78.19	78.84	2047877
2022-08-24	78.49	78.96	77.59	77.63	1801992
2022-08-25	77.84	79.37	77.35	78.19	1678217
2022-08-26	78.27	78.58	74.09	74.15	2648276
2022-08-29	73.70	74.52	72.76	73.70	3160763
2022-08-30	75.12	79.31	74.65	74.89	11709425
2022-08-31	74.49	74.52	70.51	70.69	7554228
2022-09-01	70.25	72.02	69.02	71.85	3369453
2022-09-02	73.12	73.12	70.75	71.14	2131743
2022-09-06	71.98	72.15	69.67	71.38	2617540
2022-09-07	71.23	73.31	70.83	73.24	2197996
2022-09-08	72.51	74.76	72.23	74.70	2228688
2022-09-09	75.02	76.66	74.83	76.24	2279286
2022-09-12	76.99	77.87	76.55	77.82	2519811
2022-09-13	75.81	75.82	73.13	73.69	3040116
2022-09-14	73.90	74.22	72.20	73.55	2306684
2022-09-15	73.68	75.08	71.74	72.42	3550583
2022-09-16	71.30	73.00	70.39	71.75	3052938
2022-09-19	71.33	74.05	71.14	73.97	2228198
2022-09-20	73.14	73.24	70.01	70.92	2099325
2022-09-21	71.54	72.44	69.94	69.98	1812340
2022-09-22	69.60	69.63	68.15	68.57	1907293
2022-09-23	67.69	68.85	67.48	68.78	1970870
2022-09-26	68.34	69.75	65.22	65.32	2993915
2022-09-27	66.08	67.58	65.16	65.41	2854242
2022-09-28	66.25	67.86	65.92	67.44	3146220
2022-09-29	66.42	66.42	64.02	65.08	2666469
2022-09-30	64.39	65.54	62.42	63.34	2909911
2022-10-03	64.23	64.96	62.87	63.67	3227168
2022-10-04	65.13	67.63	65.13	67.40	2487944
2022-10-05	66.18	68.58	66.18	67.90	2927791
2022-10-06	67.75	68.00	66.70	66.81	1772988
2022-10-07	65.53	65.79	64.18	64.53	1878437
2022-10-10	64.72	64.82	62.42	63.34	2026295
2022-10-11	63.47	65.40	63.28	63.85	2404144
2022-10-12	63.81	64.15	63.05	63.20	1662063
2022-10-13	61.79	65.00	60.79	64.51	2733867
2022-10-14	65.30	65.70	63.05	63.35	1753914
2022-10-17	64.60	66.41	64.36	65.59	2786504
2022-10-18	67.29	68.70	65.88	66.56	2320295
2022-10-19	64.29	65.38	63.17	63.74	3884198
2022-10-20	63.78	65.40	62.52	62.85	1900722
2022-10-21	62.56	64.23	61.85	63.77	2328889
2022-10-24	64.22	64.98	63.17	63.80	2813654
2022-10-25	64.24	65.80	64.08	65.69	2602126
2022-10-26	65.92	67.48	65.17	65.99	2340622
2022-10-27	66.43	66.68	65.14	65.84	2451235
2022-10-28	65.88	68.45	65.73	68.35	2344638
2022-10-31	67.95	69.31	67.28	68.41	4338960
2022-11-01	69.47	69.97	68.11	68.88	3128009
2022-11-02	68.64	69.23	65.97	66.01	3223701
2022-11-03	65.38	67.65	65.02	67.07	2604001
2022-11-04	68.30	69.55	66.83	68.20	2107015
2022-11-07	68.91	69.45	67.39	68.66	1978512
2022-11-08	69.29	70.67	67.77	68.82	1917722
2022-11-09	67.88	69.13	67.23	67.30	2138449
2022-11-10	70.59	73.31	70.18	72.03	2653902
2022-11-11	72.14	75.44	71.94	74.55	2400572
2022-11-14	74.17	75.58	74.13	74.26	2472122
2022-11-15	76.13	77.48	74.95	75.60	2277542
2022-11-16	72.11	72.11	69.11	69.12	4475854
2022-11-17	68.22	70.08	67.40	70.03	3350883
2022-11-18	71.19	72.18	70.79	72.05	3266734
2022-11-21	71.43	71.51	69.36	70.83	4034809
2022-11-22	77.20	79.96	76.00	79.88	17603088
2022-11-23	79.99	82.39	79.79	82.39	6270950
2022-11-25	82.25	83.29	81.10	81.23	2343631
2022-11-28	81.16	82.54	81.15	82.09	4056672
2022-11-29	82.21	84.53	82.05	84.16	4073590
2022-11-30	84.09	85.65	83.30	85.30	6200976
2022-12-01	85.50	86.76	84.90	86.47	3357711
2022-12-02	85.42	87.14	84.91	86.60	2693267
2022-12-05	85.85	86.84	83.87	84.32	3812254
2022-12-06	84.18	84.62	82.74	83.28	3617471
2022-12-07	82.63	84.14	81.10	81.37	3710062
2022-12-08	81.69	83.86	81.05	83.40	3105907
2022-12-09	82.49	83.33	81.55	80.93	2443095
2022-12-12	81.17	82.73	80.67	82.47	2801076
2022-12-13	85.12	85.44	82.88	84.07	3229654
2022-12-14	80.95	82.71	80.38	80.82	4318304
2022-12-15	79.97	80.95	79.22	80.78	3623330
2022-12-16	80.03	81.14	78.88	79.48	4094817
2022-12-19	79.95	80.99	79.35	79.80	2312218
2022-12-20	78.74	79.78	78.30	79.24	2322663
2022-12-21	80.41	81.00	79.80	80.63	1811002
2022-12-22	79.50	80.58	78.83	80.46	2067882
2022-12-23	80.46	81.45	79.64	81.35	1422319
2022-12-27	81.31	81.95	80.81	81.86	1560106
2022-12-28	81.67	82.70	80.03	80.17	1694784
2022-12-29	80.85	81.64	80.05	81.24	1606721
2022-12-30	80.48	80.80	79.40	80.21	1397157
2023-01-03	80.93	80.93	78.63	80.41	2542157
2023-01-04	81.45	82.96	80.84	81.94	1937324
2023-01-05	81.06	81.66	80.05	81.51	2122363
2023-01-06	82.05	83.33	81.74	83.04	1706325
2023-01-09	83.31	83.51	81.87	82.06	1796534
2023-01-10	82.65	84.28	82.33	84.27	1555011
2023-01-11	84.94	86.89	84.27	85.85	2899027
2023-01-12	86.35	86.70	84.83	86.40	2584248
2023-01-13	84.98	86.51	84.98	85.78	1739039
2023-01-17	85.17	85.50	84.08	84.42	2092903
2023-01-18	85.19	86.44	82.85	82.96	2172735
2023-01-19	82.36	83.00	80.79	81.52	1880923
2023-01-20	81.66	83.00	80.88	82.67	2417257
2023-01-23	83.28	84.72	82.64	84.24	2266546
2023-01-24	83.96	84.98	83.49	83.63	2050635
2023-01-25	82.98	84.03	81.68	84.00	2645670
2023-01-26	84.55	85.29	83.51	83.95	1442786
2023-01-27	83.58	85.48	83.12	85.18	1986394
2023-01-30	84.45	87.00	84.13	86.38	2462792
2023-01-31	86.91	88.73	86.65	88.72	2787741
2023-02-01	88.26	90.13	86.23	89.65	2689709
2023-02-02	90.79	93.32	90.39	91.42	2893264
2023-02-03	90.01	91.33	89.51	90.32	1428042
2023-02-06	89.37	90.27	87.84	87.97	1682659
2023-02-07	87.56	88.02	85.80	87.79	1966733
2023-02-08	86.90	87.76	86.30	86.40	1291058
2023-02-09	87.78	88.11	84.67	84.96	1273411
2023-02-10	84.25	85.58	83.92	85.52	1639693
2023-02-13	86.04	87.49	85.34	87.26	1580025
2023-02-14	86.86	88.72	86.34	88.31	2123452
2023-02-15	87.52	89.19	87.17	88.95	1908002
2023-02-16	87.91	89.23	87.30	88.20	1394494
2023-02-17	88.00	88.22	86.21	86.94	2307366
2023-02-21	85.18	85.18	82.96	83.13	1860254
2023-02-22	83.20	83.83	82.57	83.18	2905102
2023-02-23	83.24	83.86	82.04	83.00	1743991
2023-02-24	81.98	84.40	81.64	83.82	2461046
2023-02-27	83.98	84.82	82.53	82.63	3333023
2023-02-28	83.02	83.93	82.78	83.11	2387536
2023-03-01	82.27	83.12	81.70	82.54	3240996
2023-03-02	81.29	84.28	79.23	80.79	5525968
2023-03-03	81.58	83.42	81.41	83.26	3028028
2023-03-06	83.80	84.31	82.12	82.30	2503875
2023-03-07	82.90	83.58	82.06	82.26	1889410
2023-03-08	82.13	82.26	79.82	81.15	2018710
2023-03-09	81.37	81.58	78.89	79.00	2051377
2023-03-10	78.92	79.64	77.69	78.61	2172167
2023-03-13	76.81	77.48	75.67	75.77	3794757
2023-03-14	76.77	76.88	74.05	74.84	3326835
2023-03-15	73.49	75.57	73.21	75.55	3135353
2023-03-16	74.71	77.35	74.60	77.09	2949823
2023-03-17	77.05	77.28	75.46	76.73	7806082
2023-03-20	76.88	78.73	76.69	78.13	3113285
2023-03-21	79.11	79.48	77.34	76.85	3634204
2023-03-22	77.35	77.99	75.90	75.94	2522364
2023-03-23	76.00	76.66	73.94	74.59	2161073
2023-03-24	74.28	74.93	73.89	74.32	1603996
2023-03-27	74.72	75.01	73.44	73.85	2021854
2023-03-28	73.25	74.72	73.15	73.32	2022295
2023-03-29	73.78	74.89	72.75	74.86	2026969
2023-03-30	75.50	75.77	74.66	75.32	1588359
2023-03-31	75.84	78.38	75.72	78.27	2621806
2023-04-03	78.23	79.12	77.54	78.51	2220825
2023-04-04	78.51	78.99	77.63	77.84	2178320
2023-04-05	77.40	77.40	75.76	76.28	2529892
2023-04-06	76.07	76.07	74.87	75.08	1791260
2023-04-10	74.68	75.68	74.44	74.96	2074202
2023-04-11	75.20	75.84	74.60	75.25	2334813
2023-04-12	75.83	75.92	73.04	73.17	1945054
2023-04-13	73.23	73.69	72.56	73.19	1868998
2023-04-14	73.21	74.88	72.88	73.38	1737321
2023-04-17	73.53	73.74	72.64	73.31	1541718
2023-04-18	73.65	73.99	73.09	73.98	1965987
2023-04-19	73.20	73.48	72.52	72.71	2068026
2023-04-20	72.55	74.03	72.29	72.58	1906670
2023-04-21	73.30	73.37	72.45	72.76	1686487
2023-04-24	72.49	73.70	72.45	73.55	1844430
2023-04-25	73.15	73.52	71.35	71.37	2061277
2023-04-26	71.46	72.25	71.13	71.51	1868131
2023-04-27	71.65	73.59	71.55	73.53	1683075
2023-04-28	73.64	74.63	73.00	74.52	1645639
2023-05-01	74.65	74.98	73.44	73.65	1985137
2023-05-02	73.36	73.45	71.93	73.20	1431078
2023-05-03	73.40	74.32	72.64	72.78	1662897
2023-05-04	72.43	72.91	70.96	71.60	1658906
2023-05-05	72.62	73.99	72.43	73.57	1383855
2023-05-08	73.49	73.80	72.22	72.46	1645697
2023-05-09	71.92	72.93	71.37	72.65	1808813
2023-05-10	73.28	73.40	71.10	72.22	1401068
2023-05-11	72.04	72.43	71.48	71.62	2153231
2023-05-12	71.66	71.89	70.75	71.73	2147283
2023-05-15	71.00	72.70	70.52	72.70	2800865
2023-05-16	71.84	72.33	70.45	70.74	2480859
2023-05-17	70.96	74.10	70.96	73.94	2541440
2023-05-18	73.50	73.78	71.88	73.04	2048666
2023-05-19	72.56	72.57	70.38	70.53	3444939
2023-05-22	70.26	71.26	70.21	70.32	2941449
2023-05-23	70.47	71.54	69.42	69.49	2526158
2023-05-24	70.34	70.34	68.43	69.15	3316702
2023-05-25	71.47	72.00	69.30	71.28	6052792
2023-05-26	71.19	74.82	70.95	74.33	4690551
2023-05-30	75.42	75.99	72.50	73.40	3303018
2023-05-31	72.63	73.30	71.83	72.67	4305185
2023-06-01	72.34	73.20	70.39	72.90	2343891
2023-06-02	73.49	74.27	73.09	73.21	2522260
2023-06-05	73.13	73.63	72.65	72.83	1759986
2023-06-06	72.57	74.86	72.41	74.35	2254134
2023-06-07	74.63	75.88	74.23	75.68	2016727
2023-06-08	74.83	75.60	74.01	75.36	2221211
2023-06-09	75.93	76.00	75.13	75.24	2595053
2023-06-12	75.96	76.78	75.44	76.40	2044158
2023-06-13	76.97	77.91	76.89	76.44	2690097
2023-06-14	76.58	77.27	75.71	76.64	2274576
2023-06-15	76.73	79.16	76.67	78.98	2585371
2023-06-16	79.22	80.83	78.37	79.79	6435115
2023-06-20	79.29	79.55	78.41	78.82	2157149
2023-06-21	78.99	79.87	78.72	79.02	1672722
2023-06-22	79.18	79.19	78.50	79.05	1342284
2023-06-23	78.66	80.08	78.24	79.13	2807724
2023-06-26	78.99	81.59	78.75	81.40	2448678
2023-06-27	81.38	83.15	81.37	82.91	2568460
2023-06-28	82.39	82.55	81.78	82.28	2121749
2023-06-29	82.33	83.49	82.15	83.21	1719934
2023-06-30	83.41	83.41	81.84	81.95	2387029
2023-07-03	82.19	82.58	81.69	82.17	1359980
2023-07-05	81.93	82.15	80.88	81.05	2274094
2023-07-06	80.50	80.79	79.13	80.59	3145889
2023-07-07	80.29	80.77	79.16	79.30	2749405
2023-07-10	79.21	80.97	79.20	79.88	1578758
2023-07-11	80.42	81.97	80.42	81.76	1633069
2023-07-12	82.25	82.81	81.06	81.08	1602866
2023-07-13	81.33	82.02	80.76	81.30	1606465
2023-07-14	81.35	81.50	80.15	80.23	1342627
2023-07-17	80.26	82.37	80.03	82.27	1777265
2023-07-18	82.07	84.53	81.71	83.57	2662264
2023-07-19	83.50	84.38	82.84	84.22	2485573
2023-07-20	84.00	84.14	82.85	83.62	1516190
2023-07-21	84.14	84.30	82.72	82.76	1500122
2023-07-24	82.98	85.07	82.88	84.79	2618941
2023-07-25	84.50	85.29	84.20	84.95	1758119
2023-07-26	84.99	85.40	83.80	84.22	1500358
2023-07-27	84.65	85.01	82.95	83.54	1685488
2023-07-28	84.38	84.50	82.64	82.90	1893961
2023-07-31	83.20	83.87	82.58	83.05	2349543
2023-08-01	83.02	83.35	82.45	82.77	1958219
2023-08-02	82.23	82.35	80.94	81.24	1757899
2023-08-03	81.30	81.66	80.68	81.31	1877066
2023-08-04	81.42	81.64	79.36	79.83	2054542
2023-08-07	80.16	80.45	79.48	80.07	1595278
2023-08-08	79.25	79.37	77.69	79.16	1972694
2023-08-09	79.07	79.81	78.75	79.05	1560946
2023-08-10	79.78	80.51	79.47	80.41	1980128
2023-08-11	80.06	80.58	79.08	79.29	1494231
2023-08-14	78.96	79.80	78.61	79.18	1259955
2023-08-15	78.59	78.83	77.41	78.48	2037913
2023-08-16	78.43	79.56	77.90	78.44	2104539
2023-08-17	78.62	79.40	77.52	77.72	1548689
2023-08-18	77.29	78.86	77.20	78.59	1645341
2023-08-21	78.62	79.50	78.46	78.88	1458325
2023-08-22	77.24	77.57	74.03	74.23	3612718
2023-08-23	73.91	75.05	73.74	74.70	2904871
2023-08-24	74.62	75.17	73.03	73.13	2068425
2023-08-25	73.37	73.99	72.35	72.67	2414263
2023-08-28	73.24	74.39	72.21	74.07	4469578
2023-08-29	75.92	78.91	74.63	76.93	7571198
2023-08-30	76.94	77.41	75.03	75.93	3055055
2023-08-31	76.11	76.68	75.72	76.45	3089511
2023-09-01	76.69	76.88	74.64	75.27	2610045
2023-09-05	75.27	75.50	73.90	73.95	2364875
2023-09-06	73.51	74.21	72.83	73.74	2452307
2023-09-07	73.31	73.43	72.62	72.67	2767877
2023-09-08	72.62	73.25	72.16	73.23	1631440
2023-09-11	73.77	73.98	72.52	72.65	2156455
2023-09-12	72.71	73.32	72.31	72.78	1411407
2023-09-13	73.46	73.47	71.80	72.27	1433446
2023-09-14	73.37	73.98	72.82	73.45	1992278
2023-09-15	73.20	73.48	72.36	71.47	2463072
2023-09-18	71.28	71.41	70.30	70.64	1788334
2023-09-19	70.49	71.72	70.16	71.44	2137259
2023-09-20	71.91	72.13	70.75	70.75	1912749
2023-09-21	70.00	71.11	70.00	70.45	2288773
2023-09-22	70.56	70.76	69.03	69.25	2319364
2023-09-25	69.00	69.97	69.00	69.79	1923616
2023-09-26	69.46	69.88	67.92	68.03	2185779
2023-09-27	68.20	68.71	67.70	68.37	1939042
2023-09-28	68.16	69.07	67.76	68.90	1364461
2023-09-29	69.35	69.79	68.83	69.47	1926173
2023-10-02	69.55	69.84	68.75	69.09	2143536
2023-10-03	68.97	69.21	66.99	67.61	1875008
2023-10-04	68.72	69.35	68.02	68.56	2334074
2023-10-05	67.95	68.34	67.33	67.63	1827653
2023-10-06	67.32	69.42	67.12	68.76	2256327
2023-10-09	68.40	70.55	68.26	70.25	2052215
2023-10-10	70.62	71.61	70.30	70.38	2167511
2023-10-11	70.42	71.20	70.12	70.95	1659027
2023-10-12	70.91	71.04	69.89	70.38	1910946
2023-10-13	70.15	70.31	69.25	69.49	2047661
2023-10-16	69.93	71.03	69.69	70.76	1760483
2023-10-17	70.80	71.52	70.47	71.03	1650727
2023-10-18	70.59	71.05	69.83	70.20	1999831
2023-10-19	72.48	72.49	69.09	69.50	2803060
2023-10-20	69.43	69.50	68.41	68.68	1903854
2023-10-23	68.55	69.27	67.99	68.20	1893150
2023-10-24	68.65	69.20	67.61	67.99	1667277
2023-10-25	67.78	68.35	67.35	67.59	1833462
2023-10-26	67.21	67.66	66.07	66.11	2080712
2023-10-27	65.86	66.55	64.10	64.41	2223287
2023-10-30	64.54	65.04	64.07	64.49	1891226
2023-10-31	64.81	67.10	64.50	66.82	2982813
2023-11-01	66.67	66.70	65.01	65.97	1989814
2023-11-02	66.70	67.37	66.31	66.35	2195162
2023-11-03	67.24	67.94	67.09	67.19	2010108
2023-11-06	67.38	67.87	66.62	66.96	2539345
2023-11-07	66.66	66.82	65.22	65.57	2791231
2023-11-08	65.00	65.74	63.85	63.94	3205441
2023-11-09	64.16	64.24	62.68	62.88	2177148
2023-11-10	63.10	64.26	62.30	64.12	2575487
2023-11-13	63.61	64.15	63.39	63.84	2372336
2023-11-14	65.44	67.00	65.01	66.48	3889547
2023-11-15	68.02	69.24	67.53	68.88	5425080
2023-11-16	68.25	68.73	65.98	66.75	4205359
2023-11-17	67.71	68.72	67.44	68.22	4317345
2023-11-20	68.21	68.38	67.56	68.11	5177241
2023-11-21	65.00	68.05	62.92	67.62	8199617
2023-11-22	67.99	68.93	67.38	68.03	3632286
2023-11-24	68.39	69.69	67.80	69.51	1701461
2023-11-27	69.07	69.53	68.12	69.36	3034966
2023-11-28	69.57	71.30	68.67	71.02	2951510
2023-11-29	71.06	71.65	70.56	70.78	2775376
2023-11-30	71.27	71.27	69.75	70.94	4275567
2023-12-01	70.97	73.50	70.78	73.42	3064919
2023-12-04	73.27	74.99	73.19	74.69	2916355
2023-12-05	73.60	74.40	73.50	74.00	2759624
2023-12-06	74.40	75.75	74.21	75.09	2595081
2023-12-07	74.98	75.75	74.36	74.56	2824687
2023-12-08	74.93	74.96	73.78	73.07	2834089
2023-12-11	75.00	75.51	74.11	74.14	3109647
2023-12-12	73.50	74.01	73.02	73.21	2411646
2023-12-13	72.77	73.00	70.68	72.37	4435983
2023-12-14	73.71	78.05	73.41	77.50	6269625
2023-12-15	78.05	78.42	76.55	77.32	6057220
2023-12-18	77.50	77.53	76.62	77.32	2397791
2023-12-19	77.50	77.84	76.66	77.44	2272939
2023-12-20	77.00	77.17	75.58	75.61	2448020
2023-12-21	76.24	76.26	75.43	75.82	1800207
2023-12-22	75.73	76.66	75.54	76.14	2100128
2023-12-26	76.36	78.02	76.29	77.88	2505494
2023-12-27	77.80	78.00	77.19	77.95	1497122
2023-12-28	78.00	78.66	77.79	78.46	1470505
2023-12-29	78.45	78.95	78.00	78.28	1834659
2024-01-02	78.25	79.54	77.08	77.26	3204355
2024-01-03	76.88	76.96	75.03	75.43	2116757
2024-01-04	75.13	75.74	74.95	75.30	1890479
2024-01-05	75.28	76.95	75.03	75.83	3027244
2024-01-08	75.69	76.14	75.13	75.54	2346177
2024-01-09	74.79	75.45	74.10	75.16	2653052
2024-01-10	75.39	76.13	75.26	75.77	1757330
2024-01-11	76.00	76.00	73.67	74.65	2447829
2024-01-12	74.99	75.63	73.39	73.86	2383499
2024-01-16	73.24	73.49	71.12	71.86	2970784
2024-01-17	71.16	71.93	70.55	71.14	2364018
2024-01-18	71.43	72.10	70.35	70.94	2296548
2024-01-19	71.00	71.43	69.66	71.00	2219189
2024-01-22	71.26	73.74	70.81	73.49	3636600
2024-01-23	74.25	74.94	72.73	73.07	2492258
2024-01-24	73.72	74.76	72.85	73.33	1917933
2024-01-25	74.00	75.74	74.00	75.21	3480462
2024-01-26	75.50	76.30	74.58	74.82	1973209
2024-01-29	74.74	74.86	72.54	73.34	3007842
2024-01-30	72.67	73.84	71.60	73.32	2442198
2024-01-31	73.03	73.60	72.05	72.49	9978894
2024-02-01	72.85	75.26	72.40	75.24	2374540
2024-02-02	74.54	76.17	73.25	75.69	2399692
2024-02-05	74.61	74.70	73.46	74.21	1859737
2024-02-06	74.00	75.18	73.56	74.84	1683703
2024-02-07	75.29	75.61	74.22	75.48	2014542
2024-02-08	75.56	75.94	75.04	75.49	1877548
2024-02-09	75.50	75.68	74.76	75.60	1532922
2024-02-12	75.79	77.15	74.67	75.92	2578000
2024-02-13	74.06	74.67	72.43	72.90	2719718
2024-02-14	73.04	74.64	72.71	74.60	2427051
2024-02-15	74.79	75.83	74.49	74.65	1873775
2024-02-16	74.30	74.92	73.55	73.75	1919827
2024-02-20	73.22	73.63	72.44	73.27	3180286
2024-02-21	73.00	74.82	72.88	74.12	1821385
2024-02-22	74.54	75.60	74.39	75.21	1791427
2024-02-23	75.46	76.96	75.27	76.28	1896013
2024-02-26	76.07	77.18	75.78	76.45	2426458
2024-02-27	76.65	79.23	76.52	79.06	3756633
2024-02-28	79.42	80.31	79.05	79.68	4756157
2024-02-29	83.01	86.11	80.19	80.88	9020668
2024-03-01	81.31	81.78	77.52	77.92	4911827
2024-03-04	78.49	79.32	77.40	77.54	4453154
2024-03-05	75.97	76.51	75.10	75.96	5229209
2024-03-06	75.83	78.99	74.92	78.21	4223568
2024-03-07	78.40	79.61	78.10	79.52	2773306
2024-03-08	79.89	80.39	78.29	78.58	3295879
2024-03-11	78.61	78.61	76.25	76.40	2455982
2024-03-12	76.37	78.98	76.35	77.34	2825079
2024-03-13	77.72	79.28	77.38	77.52	2517646
2024-03-14	77.84	78.21	76.62	77.46	2685623
2024-03-15	76.90	78.19	76.69	78.02	8646933
2024-03-18	77.66	78.10	76.43	77.13	3451755
2024-03-19	76.64	79.08	76.39	77.29	3597175
2024-03-20	79.51	79.69	78.01	78.59	4083792
2024-03-21	78.57	80.73	78.57	80.44	4898114
2024-03-22	83.00	83.36	80.95	81.66	4950015
2024-03-25	81.42	82.38	80.57	80.72	2813711
2024-03-26	80.62	81.79	80.01	80.06	2106669
2024-03-27	80.35	82.69	80.35	81.87	3906812
2024-03-28	82.07	82.96	81.67	82.03	2571276
2024-04-01	82.10	82.91	81.61	81.64	1888154
2024-04-02	81.16	81.43	79.92	80.17	2020327
2024-04-03	80.13	80.50	79.11	79.31	2063047
2024-04-04	80.33	80.85	78.37	79.00	2252673
2024-04-05	78.88	79.85	78.80	79.61	1680105
2024-04-08	79.97	81.41	79.80	80.14	2444284
2024-04-09	80.71	83.32	80.67	82.55	3370902
2024-04-10	80.92	82.05	79.76	79.89	4456723
2024-04-11	80.37	80.84	79.03	80.01	2461609
2024-04-12	79.00	79.15	77.01	78.00	2710637
2024-04-15	78.85	79.58	76.05	76.29	3084696
2024-04-16	75.99	76.42	75.17	75.17	3936727
2024-04-17	75.75	76.69	75.34	76.23	2307495
2024-04-18	76.70	77.32	75.63	76.00	1659918
2024-04-19	75.91	76.84	75.91	76.15	1368396
2024-04-22	76.58	76.80	74.53	75.12	2504837
2024-04-23	75.13	76.00	74.34	75.04	2412086
2024-04-24	74.60	74.91	73.54	74.43	3495043
2024-04-25	73.52	75.29	73.08	75.24	1857831
2024-04-26	75.20	76.15	75.01	75.05	2125289
2024-04-29	75.32	75.81	74.69	75.00	1859109
2024-04-30	74.57	75.15	73.40	73.64	3431131
2024-05-01	73.59	73.75	71.67	72.03	2466362
2024-05-02	73.08	73.23	71.73	72.44	1894227
2024-05-03	73.20	74.68	73.12	74.47	2058529
2024-05-06	74.83	75.19	74.22	74.40	2066164
2024-05-07	74.47	75.43	72.90	73.06	2615337
2024-05-08	72.26	73.87	71.81	73.23	1699674
2024-05-09	73.06	74.20	73.06	74.16	1284035
2024-05-10	74.39	74.45	73.72	74.17	1415230
2024-05-13	74.68	75.78	74.43	74.70	2108493
2024-05-14	75.50	76.49	74.29	74.35	2443671
2024-05-15	75.07	75.48	73.25	73.34	2412304
2024-05-16	73.30	74.68	73.14	73.64	2208820
2024-05-17	73.30	73.62	72.54	73.35	1603929
2024-05-20	73.41	74.34	73.17	73.91	2399797
2024-05-21	73.81	73.91	72.41	72.67	2452591
2024-05-22	71.75	72.82	70.29	70.50	4399403
2024-05-23	70.63	70.64	69.29	69.63	2247724
2024-05-24	70.02	71.55	70.02	71.50	2983427
2024-05-28	71.87	73.42	71.70	72.55	3371285
2024-05-29	72.00	72.52	70.87	71.90	5764428
2024-05-30	77.95	81.83	77.40	81.55	13938443
2024-05-31	81.20	84.83	79.00	84.82	9814637
2024-06-03	85.71	87.72	85.09	86.94	9941070
2024-06-04	86.94	88.06	86.09	87.85	4427667
2024-06-05	88.00	88.96	86.58	88.94	3443226
2024-06-06	88.42	88.95	87.91	88.16	2883789
2024-06-07	87.79	89.00	87.55	87.92	2380483
2024-06-10	87.82	87.90	86.47	87.15	3247564
2024-06-11	86.78	87.26	85.89	87.11	2331928
2024-06-12	87.95	88.89	85.73	86.38	2674062
2024-06-13	86.38	88.07	85.58	87.73	2944188
2024-06-14	87.00	87.69	86.38	87.21	2857587
2024-06-17	90.19	91.85	88.07	91.26	5237664
2024-06-18	91.25	93.72	90.82	92.69	5575901
2024-06-20	92.30	92.73	91.44	92.37	3586551
2024-06-21	92.32	92.52	90.19	90.40	7165835
2024-06-24	90.76	91.00	89.30	89.33	2308871
2024-06-25	89.09	89.20	86.02	86.52	3942141
2024-06-26	86.24	86.38	83.92	84.26	3970071
2024-06-27	83.96	84.50	83.22	84.32	2392820
2024-06-28	84.10	85.19	83.82	84.29	3627853
2024-07-01	84.32	84.65	82.15	82.29	2571900
2024-07-02	81.55	82.21	80.53	82.17	3112437
2024-07-03	82.90	83.74	82.21	82.33	1471263
2024-07-05	82.30	82.78	81.63	82.45	3627790
2024-07-08	83.02	86.43	83.02	85.51	4763097
2024-07-09	85.84	86.81	85.47	86.42	3608898
2024-07-10	87.50	87.88	85.10	85.57	3623267
2024-07-11	86.36	87.99	85.58	86.01	2738426
2024-07-12	86.42	87.31	85.91	86.27	2423799
2024-07-15	85.79	86.43	85.20	85.50	2442128
2024-07-16	86.11	87.84	85.59	87.25	2590056
2024-07-17	86.32	89.73	86.13	89.16	3977372
2024-07-18	88.74	90.57	87.87	88.10	3610439
2024-07-19	88.25	89.02	87.72	88.60	3024049
2024-07-22	89.34	89.34	86.79	88.96	3756922
2024-07-23	88.46	89.48	88.04	88.95	2589706
2024-07-24	88.95	89.04	86.96	87.73	2586525
2024-07-25	87.43	88.49	87.12	87.35	1823888
2024-07-26	88.10	88.70	86.78	87.35	1734759
2024-07-29	87.42	87.74	84.77	85.48	2973776
2024-07-30	85.48	86.11	84.48	85.35	2326480
2024-07-31	85.40	87.32	84.84	86.52	5801862
2024-08-01	86.74	87.40	84.33	85.67	2521174
2024-08-02	84.00	84.16	81.89	82.36	2875392
2024-08-05	79.50	80.81	78.55	80.23	3048361
2024-08-06	80.59	82.45	79.82	82.00	2871855
2024-08-07	82.93	83.70	80.62	80.70	2055702
2024-08-08	81.07	82.67	80.93	82.56	1688543
2024-08-09	82.48	83.79	81.93	83.73	1679514
2024-08-12	82.80	83.25	81.06	81.20	2493329
2024-08-13	81.78	83.84	81.75	83.14	2111552
2024-08-14	83.88	84.16	82.54	82.91	1403600
2024-08-15	85.85	86.35	83.85	84.06	2300821
2024-08-16	84.03	85.35	83.82	85.24	1919730
2024-08-19	85.02	85.89	84.30	85.04	1464097
2024-08-20	84.64	85.23	84.20	84.74	1193675
2024-08-21	86.00	87.07	85.64	87.04	1902262
2024-08-22	86.39	86.75	85.30	85.75	2184244
2024-08-23	86.29	88.26	86.10	88.15	2067168
2024-08-26	88.43	89.67	87.79	88.89	3658613
2024-08-27	88.07	89.47	87.72	88.88	2838897
2024-08-28	87.58	88.86	87.32	87.79	4293729
2024-08-29	102.65	103.71	97.65	100.18	12091229
2024-08-30	100.77	102.10	98.86	100.40	5553076
2024-09-03	100.00	102.76	99.70	100.94	3501366
2024-09-04	100.65	101.03	99.06	99.96	3301861
2024-09-05	100.22	101.01	98.91	99.41	1965398
2024-09-06	99.30	100.43	98.02	98.50	2463218
2024-09-09	98.78	99.18	97.29	98.09	3263725
2024-09-10	97.72	97.79	95.42	96.37	3651746
2024-09-11	96.07	97.72	94.83	97.60	3063175
2024-09-12	97.35	98.42	96.49	97.75	1957358
2024-09-13	98.51	99.46	97.97	98.45	1942976
2024-09-16	98.75	99.14	97.09	98.79	2617815
2024-09-17	99.37	100.28	99.01	99.48	2128074
2024-09-18	99.50	100.36	98.81	98.13	2319243
2024-09-19	99.46	100.94	98.27	98.46	2897367
2024-09-20	98.37	98.50	96.77	97.30	3241760
2024-09-23	97.87	98.23	96.70	97.86	2079147
2024-09-24	98.22	99.00	97.85	98.98	2047249
2024-09-25	98.80	98.81	97.57	97.84	2147002
2024-09-26	98.56	100.18	98.24	100.00	2839739
2024-09-27	101.41	102.66	100.81	102.26	4033504
2024-09-30	102.56	103.48	102.24	103.30	2807317
2024-10-01	102.62	103.10	100.30	101.35	2375673
2024-10-02	100.62	101.42	99.32	99.71	1782655
2024-10-03	98.91	99.26	96.60	98.19	3608278
2024-10-04	99.21	101.04	98.66	99.61	2171504
2024-10-07	99.81	100.09	96.85	97.82	3012531
2024-10-08	97.72	98.81	97.59	98.33	1988663
2024-10-09	98.20	98.72	97.57	98.64	1689926
2024-10-10	97.89	98.33	96.73	97.52	1981153
2024-10-11	97.57	98.79	97.05	97.44	2137664
2024-10-14	96.62	97.05	95.45	96.91	2321480
2024-10-15	97.15	99.38	97.13	97.57	2369590
2024-10-16	98.24	99.80	97.86	98.68	2454411
2024-10-17	99.00	99.00	96.09	96.28	2392945
2024-10-18	96.51	96.77	95.97	96.14	1864675
2024-10-21	95.96	96.31	92.94	93.17	2323444
2024-10-22	92.80	93.87	91.86	93.77	2032925
2024-10-23	93.31	93.96	92.60	93.35	1500828
2024-10-24	93.59	94.23	93.00	94.12	1324498
2024-10-25	94.12	94.50	92.16	92.68	2023236
2024-10-28	93.25	93.97	91.51	91.54	2197779
2024-10-29	90.67	91.19	89.21	89.97	3407992
2024-10-30	89.98	91.32	89.57	90.41	2201720
2024-10-31	89.95	90.72	89.30	90.43	2670412
2024-11-01	90.53	91.56	90.22	90.90	1975668
2024-11-04	91.31	94.18	91.23	92.82	2585508
2024-11-05	91.76	92.84	91.08	92.84	2260635
2024-11-06	88.87	90.00	85.81	89.40	4943185
2024-11-07	89.97	91.54	89.74	90.11	2453515
2024-11-08	90.78	90.85	88.33	89.20	2631707
2024-11-11	89.16	90.06	88.19	89.29	2609217
2024-11-12	89.68	91.24	89.09	90.20	2773637
2024-11-13	90.75	91.71	90.20	90.70	2452045
2024-11-14	90.87	92.70	90.50	91.58	2669920
2024-11-15	91.77	92.97	91.74	92.66	3766490
2024-11-18	92.93	92.93	88.90	89.00	3501453
2024-11-19	87.74	87.91	86.10	87.02	2880064
2024-11-20	85.96	87.46	85.31	86.77	4051926
2024-11-21	86.80	87.88	86.11	86.51	3295315
2024-11-22	87.36	90.22	87.00	89.54	4553058
2024-11-25	92.88	95.49	91.97	93.03	8716813
2024-11-26	86.56	88.90	83.81	88.48	10598099
2024-11-27	88.48	89.88	87.06	88.17	4011994
2024-11-29	89.28	91.07	89.05	90.00	2411691
2024-12-02	90.22	91.72	88.61	90.93	4253229
2024-12-03	90.94	90.94	88.73	88.97	3994057
2024-12-04	88.51	91.12	87.83	90.49	3654550
2024-12-05	90.50	91.35	89.44	89.80	2873639
2024-12-06	90.26	90.37	88.10	88.17	3295477
2024-12-09	88.50	88.70	87.22	87.32	3610059
2024-12-10	86.84	87.55	85.99	86.71	5305718
2024-12-11	87.27	88.27	86.84	87.07	2892907
2024-12-12	86.90	89.10	86.76	88.40	2829171
2024-12-13	88.47	89.20	87.02	87.60	2238124
2024-12-16	88.99	91.54	87.90	87.62	4909704
2024-12-17	87.08	87.79	85.88	87.48	2619209
2024-12-18	87.78	89.44	85.99	86.01	3440848
2024-12-19	86.63	87.07	84.17	85.20	2854133
2024-12-20	83.82	85.94	83.45	85.55	5213777
2024-12-23	85.41	86.15	84.53	85.32	2049240
2024-12-24	85.36	86.85	85.18	86.85	1025004
2024-12-26	86.41	89.67	86.41	89.37	2630185
2024-12-27	88.79	89.05	87.62	88.03	1773835
2024-12-30	87.32	87.40	85.66	85.85	2045336
2024-12-31	86.07	86.65	85.13	85.80	1962207
2025-01-02	86.29	87.38	85.82	86.17	1758597
2025-01-03	86.47	86.70	83.23	83.62	3413240
2025-01-06	84.06	85.74	84.00	84.77	2804864
2025-01-07	85.18	85.57	84.02	84.28	1921041
2025-01-08	84.00	84.26	82.74	84.19	2208013
2025-01-10	83.68	84.86	83.17	83.27	2139404
2025-01-13	83.33	84.90	82.63	84.31	2756651
2025-01-14	84.39	84.59	82.00	82.80	1943132
2025-01-15	84.29	84.64	82.66	83.21	2429231
2025-01-16	82.91	82.91	81.60	82.21	2354483
2025-01-17	82.58	82.85	81.19	81.90	2975015
2025-01-21	82.21	84.62	82.17	84.53	2713743
2025-01-22	83.79	84.16	83.08	83.92	1742835
2025-01-23	84.07	85.68	83.67	85.63	1863082
2025-01-24	85.93	86.47	84.63	84.73	2082789
2025-01-27	84.58	85.32	84.01	85.24	2453901
2025-01-28	85.28	86.98	84.70	86.78	2770709
2025-01-29	86.75	87.32	84.96	85.09	2116619
2025-01-30	85.50	87.75	85.28	86.86	2236192
2025-01-31	86.52	87.34	85.29	85.86	2864032
2025-02-03	83.40	84.17	81.11	83.78	3879280
2025-02-04	83.98	85.22	83.38	85.05	2454073
2025-02-05	85.53	86.80	84.48	86.48	2181099
2025-02-06	86.97	87.05	85.71	85.94	1640781
2025-02-07	85.61	85.81	84.72	84.89	2805409
2025-02-10	86.15	88.60	86.00	88.07	3053385
2025-02-11	88.12	88.77	87.39	88.01	2028606
2025-02-12	86.69	86.99	85.53	86.79	1874166
2025-02-13	87.04	89.70	86.98	89.17	1699749
2025-02-14	90.00	91.25	89.62	91.10	2721439
2025-02-18	91.10	91.28	89.56	91.07	3397502
2025-02-19	90.44	91.32	89.80	91.10	2284443
2025-02-20	90.72	91.68	90.16	90.94	3452746
2025-02-21	91.00	91.01	88.81	89.78	2728111
2025-02-24	89.56	89.80	87.57	88.70	2676955
2025-02-25	89.15	90.66	88.87	90.09	2992780
2025-02-26	90.77	91.20	89.31	90.41	1990846
2025-02-27	90.01	90.35	87.84	88.62	3213885
2025-02-28	88.56	90.36	88.21	89.91	3352779
2025-03-03	88.87	90.86	86.46	86.74	4065806
2025-03-04	79.44	80.13	72.92	75.20	14831570
2025-03-05	75.46	77.28	74.83	75.53	5763989
2025-03-06	75.00	79.29	74.86	78.60	4627735
2025-03-07	78.00	79.88	77.21	79.41	3116617
2025-03-10	79.19	81.20	78.19	78.86	3257997
2025-03-11	78.82	79.29	74.70	74.82	4017983
2025-03-12	74.50	74.92	72.09	72.64	4249632
2025-03-13	72.02	72.64	70.19	70.30	3387319
2025-03-14	71.37	71.78	70.23	71.49	4177086
2025-03-17	72.33	73.88	71.47	73.77	4399374
2025-03-18	72.89	73.68	72.58	73.13	2396896
2025-03-19	73.54	74.22	72.61	73.79	2489090
2025-03-20	73.54	75.18	73.42	73.48	2664750
2025-03-21	72.56	73.73	71.38	73.56	6849589
2025-03-24	74.08	75.86	74.01	74.72	3256081
2025-03-25	74.82	75.59	74.12	74.62	2310817
2025-03-26	74.82	75.70	73.99	74.83	2398276
2025-03-27	74.56	75.74	74.56	74.87	2327613
2025-03-28	74.39	74.87	72.26	72.45	2547781
2025-03-31	71.32	74.31	71.10	73.61	3529034
2025-04-01	73.66	74.72	73.15	74.37	2346605
2025-04-02	73.60	76.29	73.28	75.73	2160669
2025-04-03	66.30	67.16	61.86	62.22	10734600
2025-04-04	59.26	62.27	57.34	60.44	8429559
2025-04-07	59.46	65.10	58.37	61.23	9968218
2025-04-08	64.00	64.46	55.00	56.17	7836984
2025-04-09	56.49	63.83	54.99	63.65	12482549
2025-04-10	61.29	61.42	57.25	59.75	7115385
2025-04-11	58.92	60.63	57.25	60.43	5163791
2025-04-14	64.53	64.53	61.10	61.76	9499282
2025-04-15	61.82	62.95	60.77	61.14	4036810
2025-04-16	60.54	61.44	59.16	59.63	3158071
2025-04-17	60.03	62.38	60.03	61.97	3862549
2025-04-21	61.29	62.29	60.30	62.11	3088529
2025-04-22	63.14	64.42	62.43	63.38	4699347
2025-04-23	66.69	68.30	63.34	63.47	4941709
2025-04-24	64.00	66.17	62.88	66.00	3671655
2025-04-25	65.99	68.22	65.97	67.71	5171811
2025-04-28	68.00	68.75	66.19	67.48	3462329
2025-04-29	66.84	67.11	66.10	66.68	2453212
2025-04-30	65.52	66.76	64.63	66.69	3534901
2025-05-01	67.29	67.83	66.71	67.04	2596273
2025-05-02	68.57	69.29	67.48	68.07	3315535
2025-05-05	67.15	68.91	67.15	67.66	2103699
2025-05-06	66.79	67.14	66.07	66.68	2235821
2025-05-07	67.33	68.80	67.05	68.38	2983545
2025-05-08	69.14	70.40	68.19	69.42	2519304
2025-05-09	69.49	69.58	68.50	68.85	1881824
2025-05-12	75.28	76.40	71.87	73.37	5019260
2025-05-13	74.46	74.74	73.55	73.77	2935706
2025-05-14	73.42	74.33	73.01	73.39	3529120
2025-05-15	72.93	73.35	72.39	72.84	2148487
2025-05-16	73.42	73.88	72.67	73.80	2137780
2025-05-19	72.34	72.64	71.05	71.60	3356691
2025-05-20	71.50	72.77	70.88	71.15	4254566
2025-05-21	70.00	71.66	69.47	70.15	3541131
2025-05-22	69.90	71.09	69.77	70.76	3125242
2025-05-23	67.75	70.72	67.56	69.92	3591184
2025-05-27	71.45	72.28	70.58	72.22	3619872
2025-05-28	72.44	72.92	71.51	71.52	4761970
2025-05-29	68.37	68.90	64.31	66.32	11678831
2025-05-30	66.04	67.16	65.86	66.28	6442231
2025-06-02	66.79	68.37	66.10	68.27	4785817
2025-06-03	68.33	70.32	68.15	69.84	4007423
2025-06-04	69.56	69.98	68.94	69.67	2496318
2025-06-05	69.40	71.38	68.68	70.46	3325544
2025-06-06	71.08	73.37	71.08	73.02	3845723
2025-06-09	73.84	73.85	72.56	72.75	4425001
2025-06-10	73.24	75.44	73.00	74.91	4247307
2025-06-11	75.10	75.40	72.39	72.65	3485708
2025-06-12	72.34	72.63	71.82	72.54	2455931
2025-06-13	71.35	72.06	69.22	69.60	2916820
2025-06-16	70.55	71.33	69.71	71.23	2989265
2025-06-17	70.42	70.70	69.21	68.44	4375057
2025-06-18	68.41	68.72	67.72	67.76	2799138
2025-06-20	68.07	68.32	66.90	67.52	5188012
2025-06-23	66.75	66.86	64.65	66.37	3985173
2025-06-24	67.06	69.13	66.90	68.84	4386404
2025-06-25	68.58	69.01	67.36	68.00	2837641
2025-06-26	68.36	68.76	67.58	68.43	2148147
2025-06-27	69.02	69.50	67.20	68.22	4742994
2025-06-30	68.49	68.60	66.76	67.13	3711762
2025-07-01	67.29	72.17	67.10	70.65	5341174
2025-07-02	71.33	71.93	70.27	71.59	3687538
2025-07-03	72.20	72.84	71.67	72.10	1784955
2025-07-07	71.59	71.83	69.80	70.51	4196100
2025-07-08	71.03	72.78	70.82	72.24	3915112
2025-07-09	72.53	73.10	71.87	72.46	2800133
2025-07-10	72.57	74.75	72.38	73.72	3650413
2025-07-11	72.67	73.14	71.74	71.79	3039934
2025-07-14	70.48	71.01	69.35	70.95	4043414
2025-07-15	70.90	71.89	68.85	68.87	3330113
2025-07-16	69.12	69.12	66.38	66.85	4335237
2025-07-17	67.00	67.83	66.69	67.67	3058857
2025-07-18	67.91	67.93	66.48	67.55	3540311
2025-07-21	67.80	68.06	65.76	66.19	4405273
2025-07-22	66.52	68.50	66.49	68.15	3466748
2025-07-23	68.82	69.19	68.15	68.46	4195981
2025-07-24	69.07	69.80	66.98	67.29	3232534
2025-07-25	67.80	68.22	66.80	67.44	2553494
2025-07-28	67.71	68.98	67.28	67.79	2443416
2025-07-29	67.84	67.88	66.15	66.44	3172012
2025-07-30	66.44	67.15	65.40	65.79	3284753
2025-07-31	65.32	65.74	64.79	65.06	3149417
2025-08-01	64.52	64.60	63.39	64.12	3189002
2025-08-04	64.66	66.59	64.66	66.22	2822761
2025-08-05	66.48	67.22	66.10	66.98	2047188
2025-08-06	67.51	68.01	67.12	67.43	3191200
2025-08-07	68.34	68.72	66.75	67.55	2135740
2025-08-08	67.47	69.05	67.34	68.97	2441579
2025-08-11	69.01	70.08	67.49	68.59	2862507
2025-08-12	69.33	70.69	69.11	70.24	3175822
2025-08-13	70.38	72.96	70.12	72.73	3560266
2025-08-14	71.48	72.20	70.80	71.74	2650595
2025-08-15	72.15	72.41	70.90	71.63	2297460

Explore More About BBY

Coins representing dividend payouts and trends

BBY Dividend History

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

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

BBY Stock Split History

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

Graph showing historical stock prices and market trends

BBY Historical Prices

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

Web Analytics